Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1991-10-24 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $43.59 | $52.37 | 129,200 | — | — |
| 2005-12-29 | $44.45 | $53.40 | 169,700 | — | — |
| 2005-12-28 | $43.50 | $52.26 | 102,900 | — | — |
| 2005-12-27 | $43.33 | $52.06 | 122,100 | — | — |
| 2005-12-23 | $44.26 | $53.17 | 111,700 | — | — |
| 2005-12-22 | $44.14 | $53.03 | 128,200 | — | — |
| 2005-12-21 | $43.98 | $52.84 | 116,400 | — | — |
| 2005-12-20 | $44.08 | $52.96 | 133,800 | — | — |
| 2005-12-19 | $43.57 | $52.34 | 123,300 | — | — |
| 2005-12-16 | $44.00 | $52.86 | 460,300 | — | — |
| 2005-12-15 | $44.37 | $53.31 | 336,200 | — | — |
| 2005-12-14 | $44.75 | $53.76 | 455,100 | — | — |
| 2005-12-13 | $44.80 | $53.82 | 223,700 | — | — |
| 2005-12-12 | $45.82 | $55.05 | 256,300 | — | — |
| 2005-12-09 | $44.75 | $53.76 | 373,900 | — | — |
| 2005-12-08 | $44.18 | $53.08 | 501,400 | — | — |
| 2005-12-07 | $44.36 | $53.29 | 429,600 | — | — |
| 2005-12-06 | $42.45 | $51.00 | 307,500 | — | — |
| 2005-12-05 | $43.15 | $51.84 | 323,100 | — | — |
| 2005-12-02 | $44.60 | $53.58 | 242,300 | — | — |
| 2005-12-01 | $44.98 | $54.04 | 222,100 | — | — |
| 2005-11-30 | $43.26 | $51.97 | 318,800 | — | — |
| 2005-11-29 | $44.06 | $52.93 | 208,600 | — | — |
| 2005-11-28 | $43.86 | $52.69 | 299,900 | — | — |
| 2005-11-25 | $43.98 | $52.84 | 57,200 | — | — |
| 2005-11-23 | $44.00 | $52.86 | 158,800 | — | — |
| 2005-11-22 | $43.50 | $52.26 | 160,200 | — | — |
| 2005-11-21 | $43.30 | $52.02 | 205,000 | — | — |
| 2005-11-18 | $43.30 | $52.02 | 299,000 | — | — |
| 2005-11-17 | $42.21 | $50.71 | 304,700 | — | — |
| 2005-11-16 | $41.45 | $49.80 | 180,100 | — | — |
| 2005-11-15 | $41.45 | $49.80 | 193,600 | — | — |
| 2005-11-14 | $42.00 | $50.46 | 168,000 | — | — |
| 2005-11-11 | $42.10 | $50.58 | 204,800 | — | — |
| 2005-11-10 | $42.00 | $50.46 | 278,400 | — | — |
| 2005-11-09 | $40.93 | $49.17 | 291,700 | — | — |
| 2005-11-08 | $40.66 | $48.85 | 474,000 | — | — |
| 2005-11-07 | $41.13 | $49.41 | 570,700 | — | — |
| 2005-11-04 | $40.15 | $48.24 | 453,900 | — | — |
| 2005-11-03 | $39.45 | $47.39 | 378,700 | — | — |
| 2005-11-02 | $40.00 | $48.06 | 800,700 | — | — |
| 2005-11-01 | $39.36 | $47.29 | 598,300 | — | — |
| 2005-10-31 | $39.48 | $47.43 | 398,600 | — | — |
| 2005-10-28 | $39.75 | $47.76 | 532,900 | — | — |
| 2005-10-27 | $39.30 | $47.21 | 635,500 | — | — |
| 2005-10-26 | $43.45 | $52.20 | 220,700 | — | — |
| 2005-10-25 | $43.65 | $52.44 | 279,900 | — | — |
| 2005-10-24 | $44.00 | $52.86 | 176,600 | — | — |
| 2005-10-21 | $43.58 | $52.36 | 138,600 | — | — |
| 2005-10-20 | $43.35 | $52.08 | 169,500 | — | — |
| 2005-10-19 | $44.39 | $53.33 | 355,100 | — | — |
| 2005-10-18 | $43.30 | $52.02 | 355,100 | — | — |
| 2005-10-17 | $44.61 | $53.59 | 212,900 | — | — |
| 2005-10-14 | $44.59 | $53.57 | 236,400 | — | — |
| 2005-10-13 | $44.39 | $53.33 | 202,300 | — | — |
| 2005-10-12 | $44.86 | $53.89 | 345,500 | — | — |
| 2005-10-11 | $46.00 | $55.26 | 241,300 | — | — |
| 2005-10-10 | $46.99 | $56.45 | 259,300 | — | — |
| 2005-10-07 | $47.85 | $57.49 | 324,100 | — | — |
| 2005-10-06 | $46.77 | $56.19 | 227,800 | — | — |
| 2005-10-05 | $46.40 | $55.74 | 213,600 | — | — |
| 2005-10-04 | $46.80 | $56.23 | 180,600 | — | — |
| 2005-10-03 | $47.35 | $56.89 | 179,000 | — | — |
| 2005-09-30 | $47.65 | $57.25 | 213,600 | — | — |
| 2005-09-29 | $46.15 | $55.44 | 159,600 | — | — |
| 2005-09-28 | $46.06 | $55.34 | 180,900 | — | — |
| 2005-09-27 | $46.43 | $55.78 | 185,000 | — | — |
| 2005-09-26 | $46.44 | $55.79 | 372,700 | — | — |
| 2005-09-23 | $46.47 | $55.83 | 217,000 | — | — |
| 2005-09-22 | $46.13 | $55.42 | 205,300 | — | — |
| 2005-09-21 | $46.00 | $55.26 | 415,800 | — | — |
| 2005-09-20 | $46.87 | $56.31 | 399,500 | — | — |
| 2005-09-19 | $47.76 | $57.38 | 279,500 | — | — |
| 2005-09-16 | $48.64 | $58.44 | 418,900 | — | — |
| 2005-09-15 | $47.68 | $57.28 | 145,800 | — | — |
| 2005-09-14 | $47.55 | $57.13 | 231,800 | — | — |
| 2005-09-13 | $47.55 | $57.13 | 275,700 | — | — |
| 2005-09-12 | $47.75 | $57.37 | 153,100 | — | — |
| 2005-09-09 | $47.60 | $57.19 | 188,700 | — | — |
| 2005-09-08 | $47.80 | $57.43 | 239,600 | — | — |
| 2005-09-07 | $48.01 | $57.68 | 557,800 | — | — |
| 2005-09-06 | $46.88 | $56.32 | 154,400 | — | — |
| 2005-09-02 | $46.44 | $55.79 | 364,200 | — | — |
| 2005-09-01 | $45.01 | $54.07 | 338,900 | — | — |
| 2005-08-31 | $42.60 | $51.18 | 295,500 | — | — |
| 2005-08-30 | $43.50 | $52.26 | 169,800 | — | — |
| 2005-08-29 | $44.21 | $53.11 | 77,700 | — | — |
| 2005-08-26 | $44.09 | $52.97 | 85,100 | — | — |
| 2005-08-25 | $44.69 | $53.69 | 55,600 | — | — |
| 2005-08-24 | $44.39 | $53.33 | 133,300 | — | — |
| 2005-08-23 | $44.45 | $53.40 | 209,400 | — | — |
| 2005-08-22 | $44.98 | $54.04 | 150,900 | — | — |
| 2005-08-19 | $44.61 | $53.59 | 76,700 | — | — |
| 2005-08-18 | $44.86 | $53.89 | 111,200 | — | — |
| 2005-08-17 | $44.80 | $53.82 | 135,100 | — | — |
| 2005-08-16 | $44.32 | $53.25 | 132,000 | — | — |
| 2005-08-15 | $44.66 | $53.65 | 138,000 | — | — |
| 2005-08-12 | $44.40 | $53.34 | 239,600 | — | — |
| 2005-08-11 | $44.70 | $53.70 | 138,600 | — | — |
| 2005-08-10 | $44.78 | $53.80 | 163,600 | — | — |
| 2005-08-09 | $45.39 | $54.53 | 93,700 | — | — |
| 2005-08-08 | $45.11 | $54.19 | 95,800 | — | — |
| 2005-08-05 | $44.85 | $53.88 | 139,400 | — | — |
| 2005-08-04 | $46.24 | $55.55 | 92,300 | — | — |
| 2005-08-03 | $46.91 | $56.36 | 191,700 | — | — |
| 2005-08-02 | $46.70 | $56.10 | 272,900 | — | — |
| 2005-08-01 | $47.75 | $57.37 | 505,400 | — | — |
| 2005-07-29 | $47.94 | $57.59 | 239,900 | — | — |
| 2005-07-28 | $46.75 | $56.16 | 690,800 | — | — |
| 2005-07-27 | $48.15 | $57.85 | 203,500 | — | — |
| 2005-07-26 | $48.08 | $57.76 | 306,100 | — | — |
| 2005-07-25 | $47.63 | $57.22 | 118,500 | — | — |
| 2005-07-22 | $48.34 | $58.08 | 258,000 | — | — |
| 2005-07-21 | $47.45 | $57.01 | 160,500 | — | — |
| 2005-07-20 | $48.05 | $57.73 | 292,400 | — | — |
| 2005-07-19 | $47.55 | $57.13 | 344,300 | — | — |
| 2005-07-18 | $47.51 | $57.08 | 207,300 | — | — |
| 2005-07-15 | $47.55 | $57.13 | 212,000 | — | — |
| 2005-07-14 | $47.53 | $57.10 | 229,900 | — | — |
| 2005-07-13 | $47.26 | $56.78 | 142,500 | — | — |
| 2005-07-12 | $47.06 | $56.54 | 111,600 | — | — |
| 2005-07-11 | $46.73 | $56.14 | 389,200 | — | — |
| 2005-07-08 | $46.10 | $55.38 | 218,300 | — | — |
| 2005-07-07 | $45.79 | $55.01 | 264,500 | — | — |
| 2005-07-06 | $46.13 | $55.42 | 220,500 | — | — |
| 2005-07-05 | $47.00 | $56.47 | 222,200 | — | — |
| 2005-07-01 | $46.57 | $55.95 | 214,900 | — | — |
| 2005-06-30 | $46.49 | $55.85 | 263,700 | — | — |
| 2005-06-29 | $46.55 | $55.92 | 178,600 | — | — |
| 2005-06-28 | $45.70 | $54.90 | 250,400 | — | — |
| 2005-06-27 | $44.97 | $54.03 | 222,200 | — | — |
| 2005-06-24 | $44.80 | $53.82 | 565,300 | — | — |
| 2005-06-23 | $44.45 | $53.40 | 259,600 | — | — |
| 2005-06-22 | $44.15 | $53.04 | 295,000 | — | — |
| 2005-06-21 | $42.52 | $51.08 | 133,000 | — | — |
| 2005-06-20 | $42.98 | $51.64 | 100,700 | — | — |
| 2005-06-17 | $43.20 | $51.90 | 177,700 | — | — |
| 2005-06-16 | $43.27 | $51.98 | 138,000 | — | — |
| 2005-06-15 | $43.18 | $51.88 | 131,600 | — | — |
| 2005-06-14 | $43.77 | $52.58 | 100,900 | — | — |
| 2005-06-13 | $43.20 | $51.90 | 139,900 | — | — |
| 2005-06-10 | $42.75 | $51.36 | 54,000 | — | — |
| 2005-06-09 | $42.97 | $51.62 | 158,600 | — | — |
| 2005-06-08 | $42.16 | $50.65 | 73,900 | — | — |
| 2005-06-07 | $42.21 | $50.71 | 109,400 | — | — |
| 2005-06-06 | $42.23 | $50.73 | 111,700 | — | — |
| 2005-06-03 | $42.15 | $50.64 | 115,800 | — | — |
| 2005-06-02 | $42.43 | $50.97 | 109,500 | — | — |
| 2005-06-01 | $42.49 | $51.05 | 186,800 | — | — |
| 2005-05-31 | $42.03 | $50.49 | 115,100 | — | — |
| 2005-05-27 | $42.15 | $50.64 | 50,800 | — | — |
| 2005-05-26 | $42.03 | $50.49 | 93,600 | — | — |
| 2005-05-25 | $41.43 | $49.77 | 118,600 | — | — |
| 2005-05-24 | $42.20 | $50.70 | 143,300 | — | — |
| 2005-05-23 | $42.63 | $51.22 | 95,400 | — | — |
| 2005-05-20 | $42.33 | $50.85 | 91,200 | — | — |
| 2005-05-19 | $42.17 | $50.66 | 172,300 | — | — |
| 2005-05-18 | $42.12 | $50.60 | 190,000 | — | — |
| 2005-05-17 | $40.52 | $48.68 | 142,800 | — | — |
| 2005-05-16 | $40.58 | $48.75 | 171,400 | — | — |
| 2005-05-13 | $39.55 | $47.51 | 117,300 | — | — |
| 2005-05-12 | $40.00 | $48.06 | 190,600 | — | — |
| 2005-05-11 | $39.98 | $48.03 | 265,100 | — | — |
| 2005-05-10 | $40.17 | $48.26 | 252,600 | — | — |
| 2005-05-09 | $40.89 | $49.12 | 149,800 | — | — |
| 2005-05-06 | $40.94 | $49.18 | 111,300 | — | — |
| 2005-05-05 | $41.00 | $49.26 | 262,900 | — | — |
| 2005-05-04 | $41.70 | $50.10 | 182,800 | — | — |
| 2005-05-03 | $41.05 | $49.32 | 392,600 | — | — |
| 2005-05-02 | $40.99 | $49.24 | 282,800 | — | — |
| 2005-04-29 | $40.00 | $48.06 | 255,700 | — | — |
| 2005-04-28 | $39.99 | $48.04 | 345,600 | — | — |
| 2005-04-27 | $40.09 | $48.16 | 151,500 | — | — |
| 2005-04-26 | $40.14 | $48.22 | 166,400 | — | — |
| 2005-04-25 | $40.05 | $48.12 | 158,100 | — | — |
| 2005-04-22 | $39.84 | $47.86 | 210,300 | — | — |
| 2005-04-21 | $40.11 | $48.19 | 286,000 | — | — |
| 2005-04-20 | $38.89 | $46.72 | 336,200 | — | — |
| 2005-04-19 | $38.50 | $46.25 | 225,600 | — | — |
| 2005-04-18 | $39.26 | $47.17 | 160,300 | — | — |
| 2005-04-15 | $39.31 | $47.23 | 238,800 | — | — |
| 2005-04-14 | $40.63 | $48.81 | 132,900 | — | — |
| 2005-04-13 | $41.37 | $49.70 | 101,300 | — | — |
| 2005-04-12 | $42.42 | $50.96 | 91,800 | — | — |
| 2005-04-11 | $42.05 | $50.52 | 126,400 | — | — |
| 2005-04-08 | $42.36 | $50.89 | 145,700 | — | — |
| 2005-04-07 | $42.24 | $50.75 | 157,900 | — | — |
| 2005-04-06 | $42.00 | $50.46 | 206,900 | — | — |
| 2005-04-05 | $41.39 | $49.73 | 288,200 | — | — |
| 2005-04-04 | $40.44 | $48.58 | 123,400 | — | — |
| 2005-04-01 | $40.56 | $48.73 | 248,600 | — | — |
| 2005-03-31 | $40.40 | $48.54 | 135,700 | — | — |
| 2005-03-30 | $40.40 | $48.54 | 142,600 | — | — |
| 2005-03-29 | $40.27 | $48.38 | 197,300 | — | — |
| 2005-03-28 | $41.35 | $49.68 | 159,200 | — | — |
| 2005-03-24 | $40.83 | $49.05 | 220,800 | — | — |
| 2005-03-23 | $41.05 | $49.32 | 128,800 | — | — |
| 2005-03-22 | $41.31 | $49.63 | 111,100 | — | — |
| 2005-03-21 | $41.45 | $49.80 | 181,300 | — | — |
| 2005-03-18 | $41.69 | $50.09 | 211,200 | — | — |
| 2005-03-17 | $42.00 | $50.46 | 138,100 | — | — |
| 2005-03-16 | $42.00 | $50.46 | 93,200 | — | — |
| 2005-03-15 | $42.30 | $50.82 | 89,600 | — | — |
| 2005-03-14 | $42.82 | $51.44 | 104,900 | — | — |
| 2005-03-11 | $42.63 | $51.22 | 110,300 | — | — |
| 2005-03-10 | $42.26 | $50.77 | 122,900 | — | — |
| 2005-03-09 | $42.45 | $51.00 | 199,900 | — | — |
| 2005-03-08 | $43.58 | $52.36 | 163,800 | — | — |
| 2005-03-07 | $43.83 | $52.66 | 141,300 | — | — |
| 2005-03-04 | $43.73 | $52.54 | 208,900 | — | — |
| 2005-03-03 | $43.39 | $52.13 | 137,000 | — | — |
| 2005-03-02 | $43.56 | $52.33 | 314,000 | — | — |
| 2005-03-01 | $43.70 | $52.50 | 269,300 | — | — |
| 2005-02-28 | $42.80 | $51.42 | 205,100 | — | — |
| 2005-02-25 | $43.00 | $51.66 | 226,900 | — | — |
| 2005-02-24 | $42.36 | $50.89 | 140,100 | — | — |
| 2005-02-23 | $42.44 | $50.99 | 167,100 | — | — |
| 2005-02-22 | $42.55 | $51.12 | 526,500 | — | — |
| 2005-02-18 | $42.80 | $51.42 | 254,800 | — | — |
| 2005-02-17 | $43.39 | $52.13 | 466,100 | — | — |
| 2005-02-16 | $42.06 | $50.53 | 327,300 | — | — |
| 2005-02-15 | $41.21 | $49.51 | 434,800 | — | — |
| 2005-02-14 | $40.75 | $48.96 | 361,400 | — | — |
| 2005-02-11 | $40.10 | $48.18 | 225,100 | — | — |
| 2005-02-10 | $39.25 | $47.15 | 112,100 | — | — |
| 2005-02-09 | $39.60 | $47.58 | 118,100 | — | — |
| 2005-02-08 | $40.22 | $48.32 | 214,000 | — | — |
| 2005-02-07 | $40.13 | $48.21 | 282,800 | — | — |
| 2005-02-04 | $40.59 | $48.76 | 329,100 | — | — |
| 2005-02-03 | $38.65 | $46.43 | 193,300 | — | — |
| 2005-02-02 | $38.47 | $46.22 | 387,400 | — | — |
| 2005-02-01 | $39.24 | $47.14 | 144,000 | — | — |
| 2005-01-31 | $39.25 | $47.15 | 159,300 | — | — |
| 2005-01-28 | $39.10 | $46.97 | 135,500 | — | — |
| 2005-01-27 | $39.54 | $47.50 | 102,100 | — | — |
| 2005-01-26 | $39.85 | $47.88 | 128,000 | — | — |
| 2005-01-25 | $39.30 | $47.21 | 100,000 | — | — |
| 2005-01-24 | $39.69 | $47.68 | 163,400 | — | — |
| 2005-01-21 | $40.00 | $48.06 | 138,600 | — | — |
| 2005-01-20 | $40.10 | $48.18 | 173,800 | — | — |
| 2005-01-19 | $40.78 | $48.99 | 113,000 | — | — |
| 2005-01-18 | $41.32 | $49.64 | 346,900 | — | — |
| 2005-01-14 | $40.73 | $48.93 | 101,200 | — | — |
| 2005-01-13 | $40.65 | $48.84 | 579,800 | — | — |
| 2005-01-12 | $39.89 | $47.92 | 176,300 | — | — |
| 2005-01-11 | $39.92 | $47.96 | 178,500 | — | — |
| 2005-01-10 | $40.30 | $48.42 | 189,500 | — | — |
| 2005-01-07 | $39.65 | $47.64 | 202,300 | — | — |
| 2005-01-06 | $40.02 | $48.08 | 243,300 | — | — |
| 2005-01-05 | $39.69 | $47.68 | 141,000 | — | — |
| 2005-01-04 | $40.46 | $48.61 | 316,200 | — | — |
| 2005-01-03 | $42.00 | $50.46 | 522,200 | — | — |