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
- 1990-06-28 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 | $45.70 | $77.52 | 277,600 | — | — |
| 2005-12-29 | $45.70 | $77.53 | 667,600 | — | — |
| 2005-12-28 | $45.63 | $77.40 | 508,400 | — | — |
| 2005-12-27 | $45.13 | $76.55 | 344,000 | — | — |
| 2005-12-23 | $45.82 | $77.73 | 264,400 | — | — |
| 2005-12-22 | $45.48 | $77.15 | 662,400 | — | — |
| 2005-12-21 | $45.78 | $77.66 | 738,800 | — | — |
| 2005-12-20 | $44.65 | $75.75 | 1,177,600 | — | — |
| 2005-12-19 | $44.01 | $74.66 | 919,600 | — | — |
| 2005-12-16 | $43.72 | $74.18 | 483,600 | — | — |
| 2005-12-15 | $43.51 | $73.82 | 896,800 | — | — |
| 2005-12-14 | $43.51 | $73.81 | 1,087,200 | — | — |
| 2005-12-13 | $43.85 | $74.39 | 1,605,200 | — | — |
| 2005-12-12 | $43.90 | $74.47 | 776,800 | — | — |
| 2005-12-09 | $43.38 | $73.59 | 528,000 | — | — |
| 2005-12-08 | $43.64 | $74.03 | 705,600 | — | — |
| 2005-12-07 | $43.03 | $72.99 | 860,000 | — | — |
| 2005-12-06 | $43.70 | $74.13 | 712,400 | — | — |
| 2005-12-05 | $43.01 | $72.96 | 443,200 | — | — |
| 2005-12-02 | $43.25 | $73.38 | 1,021,200 | — | — |
| 2005-12-01 | $42.08 | $71.39 | 1,017,600 | — | — |
| 2005-11-30 | $40.72 | $69.08 | 1,799,200 | — | — |
| 2005-11-29 | $41.02 | $69.59 | 797,600 | — | — |
| 2005-11-28 | $40.61 | $68.88 | 594,800 | — | — |
| 2005-11-25 | $41.27 | $70.02 | 409,600 | — | — |
| 2005-11-23 | $40.88 | $69.35 | 504,400 | — | — |
| 2005-11-22 | $41.13 | $69.77 | 976,400 | — | — |
| 2005-11-21 | $41.88 | $71.04 | 448,000 | — | — |
| 2005-11-18 | $41.43 | $70.28 | 734,400 | — | — |
| 2005-11-17 | $41.57 | $70.53 | 949,600 | — | — |
| 2005-11-16 | $40.01 | $67.87 | 792,800 | — | — |
| 2005-11-15 | $40.35 | $68.46 | 778,800 | — | — |
| 2005-11-14 | $39.99 | $67.85 | 634,400 | — | — |
| 2005-11-11 | $40.83 | $69.26 | 897,200 | — | — |
| 2005-11-10 | $39.79 | $67.50 | 1,005,200 | — | — |
| 2005-11-09 | $39.56 | $67.12 | 629,200 | — | — |
| 2005-11-08 | $39.44 | $66.90 | 600,000 | — | — |
| 2005-11-07 | $39.42 | $66.87 | 666,800 | — | — |
| 2005-11-04 | $39.06 | $66.27 | 742,800 | — | — |
| 2005-11-03 | $40.06 | $67.97 | 882,800 | — | — |
| 2005-11-02 | $39.32 | $66.71 | 648,800 | — | — |
| 2005-11-01 | $38.36 | $65.07 | 710,000 | — | — |
| 2005-10-31 | $38.15 | $64.73 | 852,000 | — | — |
| 2005-10-28 | $38.13 | $64.69 | 2,196,000 | — | — |
| 2005-10-27 | $37.67 | $63.91 | 1,845,200 | — | — |
| 2005-10-26 | $37.44 | $63.51 | 1,282,400 | — | — |
| 2005-10-25 | $37.75 | $64.04 | 874,400 | — | — |
| 2005-10-24 | $38.06 | $64.57 | 1,042,000 | — | — |
| 2005-10-21 | $37.20 | $63.11 | 1,818,800 | — | — |
| 2005-10-20 | $37.53 | $63.67 | 1,881,200 | — | — |
| 2005-10-19 | $38.80 | $65.83 | 1,343,600 | — | — |
| 2005-10-18 | $38.24 | $64.87 | 844,800 | — | — |
| 2005-10-17 | $39.00 | $66.16 | 1,372,000 | — | — |
| 2005-10-14 | $39.09 | $66.31 | 775,200 | — | — |
| 2005-10-13 | $38.50 | $65.31 | 920,400 | — | — |
| 2005-10-12 | $39.29 | $66.65 | 1,214,800 | — | — |
| 2005-10-11 | $39.97 | $67.80 | 1,081,200 | — | — |
| 2005-10-10 | $40.06 | $67.95 | 770,400 | — | — |
| 2005-10-07 | $39.92 | $67.71 | 904,800 | — | — |
| 2005-10-06 | $39.64 | $67.24 | 1,972,000 | — | — |
| 2005-10-05 | $38.58 | $65.44 | 1,306,800 | — | — |
| 2005-10-04 | $40.31 | $68.39 | 864,000 | — | — |
| 2005-10-03 | $40.94 | $69.46 | 670,400 | — | — |
| 2005-09-30 | $41.08 | $69.68 | 1,147,600 | — | — |
| 2005-09-29 | $41.31 | $70.08 | 820,800 | — | — |
| 2005-09-28 | $41.72 | $70.78 | 1,024,400 | — | — |
| 2005-09-27 | $40.16 | $68.13 | 779,600 | — | — |
| 2005-09-26 | $40.52 | $68.74 | 1,204,000 | — | — |
| 2005-09-23 | $39.16 | $66.44 | 958,400 | — | — |
| 2005-09-22 | $39.13 | $66.37 | 1,698,800 | — | — |
| 2005-09-21 | $39.21 | $66.52 | 918,800 | — | — |
| 2005-09-20 | $38.43 | $65.19 | 1,179,200 | — | — |
| 2005-09-19 | $38.69 | $65.63 | 1,411,200 | — | — |
| 2005-09-16 | $38.97 | $66.11 | 1,537,200 | — | — |
| 2005-09-15 | $37.80 | $64.13 | 1,806,000 | — | — |
| 2005-09-14 | $36.82 | $62.46 | 742,400 | — | — |
| 2005-09-13 | $36.00 | $61.07 | 607,200 | — | — |
| 2005-09-12 | $36.22 | $61.44 | 535,600 | — | — |
| 2005-09-09 | $36.33 | $61.63 | 496,800 | — | — |
| 2005-09-08 | $35.83 | $60.79 | 428,400 | — | — |
| 2005-09-07 | $35.94 | $60.97 | 804,000 | — | — |
| 2005-09-06 | $36.22 | $61.44 | 1,062,000 | — | — |
| 2005-09-02 | $36.72 | $62.29 | 351,200 | — | — |
| 2005-09-01 | $36.79 | $62.42 | 555,600 | — | — |
| 2005-08-31 | $35.79 | $60.71 | 744,800 | — | — |
| 2005-08-30 | $35.06 | $59.48 | 796,000 | — | — |
| 2005-08-29 | $35.59 | $60.38 | 631,200 | — | — |
| 2005-08-26 | $35.38 | $60.01 | 701,600 | — | — |
| 2005-08-25 | $35.52 | $60.26 | 1,555,600 | — | — |
| 2005-08-24 | $35.52 | $60.25 | 1,688,000 | — | — |
| 2005-08-23 | $36.59 | $62.07 | 624,800 | — | — |
| 2005-08-22 | $37.15 | $63.03 | 981,600 | — | — |
| 2005-08-19 | $35.68 | $60.52 | 771,600 | — | — |
| 2005-08-18 | $35.41 | $60.07 | 882,000 | — | — |
| 2005-08-17 | $35.71 | $60.58 | 1,218,400 | — | — |
| 2005-08-16 | $36.60 | $62.09 | 1,035,200 | — | — |
| 2005-08-15 | $37.51 | $63.64 | 713,600 | — | — |
| 2005-08-12 | $37.56 | $63.72 | 812,400 | — | — |
| 2005-08-11 | $37.25 | $63.19 | 725,600 | — | — |
| 2005-08-10 | $36.56 | $62.01 | 762,000 | — | — |
| 2005-08-09 | $36.54 | $61.34 | 1,139,600 | — | — |
| 2005-08-08 | $35.99 | $60.42 | 562,800 | — | — |
| 2005-08-05 | $35.22 | $59.12 | 808,000 | — | — |
| 2005-08-04 | $35.03 | $58.80 | 702,800 | — | — |
| 2005-08-03 | $35.38 | $59.38 | 1,100,400 | — | — |
| 2005-08-02 | $33.86 | $56.83 | 334,400 | — | — |
| 2005-08-01 | $33.47 | $56.19 | 300,800 | — | — |
| 2005-07-29 | $33.16 | $55.67 | 439,600 | — | — |
| 2005-07-28 | $33.25 | $55.81 | 823,200 | — | — |
| 2005-07-27 | $32.95 | $55.31 | 384,400 | — | — |
| 2005-07-26 | $32.70 | $54.89 | 761,600 | — | — |
| 2005-07-25 | $32.85 | $55.14 | 1,308,800 | — | — |
| 2005-07-22 | $32.86 | $55.15 | 887,600 | — | — |
| 2005-07-21 | $32.67 | $54.84 | 955,600 | — | — |
| 2005-07-20 | $32.42 | $54.41 | 752,400 | — | — |
| 2005-07-19 | $31.25 | $52.46 | 1,145,600 | — | — |
| 2005-07-18 | $31.09 | $52.19 | 602,400 | — | — |
| 2005-07-15 | $31.30 | $52.53 | 404,000 | — | — |
| 2005-07-14 | $31.60 | $53.04 | 523,200 | — | — |
| 2005-07-13 | $32.06 | $53.82 | 1,146,400 | — | — |
| 2005-07-12 | $32.20 | $54.05 | 838,000 | — | — |
| 2005-07-11 | $32.00 | $53.72 | 680,800 | — | — |
| 2005-07-08 | $31.47 | $52.83 | 510,400 | — | — |
| 2005-07-07 | $31.41 | $52.73 | 714,400 | — | — |
| 2005-07-06 | $31.71 | $53.23 | 975,600 | — | — |
| 2005-07-05 | $31.11 | $52.21 | 500,400 | — | — |
| 2005-07-01 | $30.75 | $51.61 | 718,800 | — | — |
| 2005-06-30 | $30.48 | $51.16 | 580,800 | — | — |
| 2005-06-29 | $30.95 | $51.96 | 376,800 | — | — |
| 2005-06-28 | $31.08 | $52.16 | 481,600 | — | — |
| 2005-06-27 | $30.83 | $51.75 | 557,200 | — | — |
| 2005-06-24 | $30.50 | $51.20 | 675,200 | — | — |
| 2005-06-23 | $30.92 | $51.90 | 528,000 | — | — |
| 2005-06-22 | $31.49 | $52.85 | 388,400 | — | — |
| 2005-06-21 | $31.81 | $53.40 | 356,800 | — | — |
| 2005-06-20 | $32.11 | $53.90 | 515,600 | — | — |
| 2005-06-17 | $32.15 | $53.97 | 555,200 | — | — |
| 2005-06-16 | $31.75 | $53.30 | 580,000 | — | — |
| 2005-06-15 | $31.00 | $52.03 | 602,000 | — | — |
| 2005-06-14 | $30.17 | $50.65 | 290,800 | — | — |
| 2005-06-13 | $29.99 | $50.34 | 495,600 | — | — |
| 2005-06-10 | $30.23 | $50.73 | 445,600 | — | — |
| 2005-06-09 | $30.09 | $50.50 | 612,000 | — | — |
| 2005-06-08 | $29.90 | $50.19 | 520,000 | — | — |
| 2005-06-07 | $30.25 | $50.78 | 497,200 | — | — |
| 2005-06-06 | $30.25 | $50.78 | 470,000 | — | — |
| 2005-06-03 | $30.45 | $51.11 | 889,200 | — | — |
| 2005-06-02 | $30.33 | $50.90 | 755,200 | — | — |
| 2005-06-01 | $30.51 | $51.22 | 849,200 | — | — |
| 2005-05-31 | $29.75 | $49.95 | 495,600 | — | — |
| 2005-05-27 | $29.84 | $50.09 | 808,400 | — | — |
| 2005-05-26 | $29.87 | $50.14 | 424,000 | — | — |
| 2005-05-25 | $29.54 | $49.58 | 540,000 | — | — |
| 2005-05-24 | $29.76 | $49.96 | 356,400 | — | — |
| 2005-05-23 | $29.65 | $49.77 | 416,400 | — | — |
| 2005-05-20 | $29.09 | $48.83 | 374,000 | — | — |
| 2005-05-19 | $29.71 | $49.87 | 590,800 | — | — |
| 2005-05-18 | $30.34 | $50.92 | 915,200 | — | — |
| 2005-05-17 | $29.50 | $49.52 | 662,400 | — | — |
| 2005-05-16 | $29.61 | $49.71 | 596,800 | — | — |
| 2005-05-13 | $28.95 | $48.59 | 724,800 | — | — |
| 2005-05-12 | $29.65 | $49.77 | 524,800 | — | — |
| 2005-05-11 | $30.70 | $51.53 | 508,400 | — | — |
| 2005-05-10 | $30.76 | $51.63 | 537,600 | — | — |
| 2005-05-09 | $31.69 | $53.19 | 420,400 | — | — |
| 2005-05-06 | $31.50 | $52.87 | 310,400 | — | — |
| 2005-05-05 | $31.17 | $52.33 | 360,400 | — | — |
| 2005-05-04 | $30.75 | $51.62 | 489,200 | — | — |
| 2005-05-03 | $30.20 | $50.69 | 440,400 | — | — |
| 2005-05-02 | $30.56 | $51.30 | 511,600 | — | — |
| 2005-04-29 | $30.15 | $50.61 | 655,200 | — | — |
| 2005-04-28 | $29.63 | $49.73 | 1,226,400 | — | — |
| 2005-04-27 | $30.60 | $51.36 | 789,200 | — | — |
| 2005-04-26 | $31.16 | $52.31 | 706,800 | — | — |
| 2005-04-25 | $32.11 | $53.89 | 588,400 | — | — |
| 2005-04-22 | $31.79 | $53.36 | 762,000 | — | — |
| 2005-04-21 | $31.74 | $53.27 | 646,400 | — | — |
| 2005-04-20 | $31.50 | $52.87 | 646,000 | — | — |
| 2005-04-19 | $31.78 | $53.34 | 719,600 | — | — |
| 2005-04-18 | $30.90 | $51.87 | 1,021,600 | — | — |
| 2005-04-15 | $30.25 | $50.78 | 1,634,400 | — | — |
| 2005-04-14 | $30.92 | $51.90 | 1,410,000 | — | — |
| 2005-04-13 | $31.83 | $53.43 | 1,255,200 | — | — |
| 2005-04-12 | $32.69 | $54.87 | 732,400 | — | — |
| 2005-04-11 | $32.54 | $54.62 | 460,800 | — | — |
| 2005-04-08 | $32.55 | $54.64 | 727,600 | — | — |
| 2005-04-07 | $32.28 | $54.18 | 688,400 | — | — |
| 2005-04-06 | $32.14 | $53.95 | 744,400 | — | — |
| 2005-04-05 | $32.03 | $53.76 | 478,000 | — | — |
| 2005-04-04 | $32.05 | $53.79 | 488,800 | — | — |
| 2005-04-01 | $32.26 | $54.15 | 350,000 | — | — |
| 2005-03-31 | $32.44 | $54.45 | 722,400 | — | — |
| 2005-03-30 | $32.14 | $53.95 | 674,400 | — | — |
| 2005-03-29 | $31.10 | $52.21 | 912,800 | — | — |
| 2005-03-28 | $31.86 | $53.48 | 304,000 | — | — |
| 2005-03-24 | $32.16 | $53.99 | 1,262,400 | — | — |
| 2005-03-23 | $32.58 | $54.69 | 639,200 | — | — |
| 2005-03-22 | $33.48 | $56.19 | 712,000 | — | — |
| 2005-03-21 | $34.33 | $57.62 | 610,000 | — | — |
| 2005-03-18 | $35.25 | $59.17 | 719,600 | — | — |
| 2005-03-17 | $35.26 | $59.19 | 721,600 | — | — |
| 2005-03-16 | $34.53 | $57.96 | 343,200 | — | — |
| 2005-03-15 | $34.01 | $57.09 | 355,600 | — | — |
| 2005-03-14 | $34.42 | $57.78 | 418,000 | — | — |
| 2005-03-11 | $34.80 | $58.41 | 644,400 | — | — |
| 2005-03-10 | $34.71 | $58.27 | 1,024,400 | — | — |
| 2005-03-09 | $35.04 | $58.82 | 895,600 | — | — |
| 2005-03-08 | $35.45 | $59.51 | 937,600 | — | — |
| 2005-03-07 | $35.42 | $59.46 | 449,600 | — | — |
| 2005-03-04 | $35.70 | $59.92 | 646,800 | — | — |
| 2005-03-03 | $35.03 | $58.80 | 360,800 | — | — |
| 2005-03-02 | $34.38 | $57.72 | 678,000 | — | — |
| 2005-03-01 | $34.70 | $58.25 | 532,000 | — | — |
| 2005-02-28 | $35.39 | $59.41 | 723,600 | — | — |
| 2005-02-25 | $35.39 | $59.40 | 694,000 | — | — |
| 2005-02-24 | $34.11 | $57.26 | 638,800 | — | — |
| 2005-02-23 | $33.58 | $56.36 | 1,060,000 | — | — |
| 2005-02-22 | $33.70 | $55.81 | 715,200 | — | — |
| 2005-02-18 | $33.34 | $55.22 | 471,600 | — | — |
| 2005-02-17 | $32.92 | $54.53 | 592,800 | — | — |
| 2005-02-16 | $32.76 | $54.26 | 570,800 | — | — |
| 2005-02-15 | $32.48 | $53.79 | 611,200 | — | — |
| 2005-02-14 | $32.03 | $53.04 | 417,200 | — | — |
| 2005-02-11 | $31.67 | $52.45 | 248,000 | — | — |
| 2005-02-10 | $31.11 | $51.52 | 506,400 | — | — |
| 2005-02-09 | $30.17 | $49.96 | 472,400 | — | — |
| 2005-02-08 | $30.78 | $50.97 | 436,000 | — | — |
| 2005-02-07 | $31.00 | $51.33 | 902,400 | — | — |
| 2005-02-04 | $31.32 | $51.87 | 781,600 | — | — |
| 2005-02-03 | $31.44 | $52.07 | 501,200 | — | — |
| 2005-02-02 | $31.99 | $52.97 | 458,400 | — | — |
| 2005-02-01 | $32.44 | $53.72 | 722,000 | — | — |
| 2005-01-31 | $31.40 | $52.00 | 1,043,200 | — | — |
| 2005-01-28 | $30.99 | $51.32 | 272,800 | — | — |
| 2005-01-27 | $31.42 | $52.04 | 585,600 | — | — |
| 2005-01-26 | $31.18 | $51.65 | 558,400 | — | — |
| 2005-01-25 | $31.29 | $51.82 | 1,310,000 | — | — |
| 2005-01-24 | $31.56 | $52.27 | 1,368,000 | — | — |
| 2005-01-21 | $30.50 | $50.51 | 1,073,600 | — | — |
| 2005-01-20 | $29.43 | $48.74 | 2,363,600 | — | — |
| 2005-01-19 | $29.61 | $49.04 | 1,213,600 | — | — |
| 2005-01-18 | $29.46 | $48.79 | 700,400 | — | — |
| 2005-01-14 | $29.22 | $48.39 | 299,200 | — | — |
| 2005-01-13 | $28.53 | $47.25 | 544,000 | — | — |
| 2005-01-12 | $28.83 | $47.75 | 502,000 | — | — |
| 2005-01-11 | $28.38 | $46.99 | 479,200 | — | — |
| 2005-01-10 | $28.06 | $46.48 | 402,800 | — | — |
| 2005-01-07 | $27.92 | $46.24 | 441,200 | — | — |
| 2005-01-06 | $27.91 | $46.22 | 352,000 | — | — |
| 2005-01-05 | $27.89 | $46.19 | 607,600 | — | — |
| 2005-01-04 | $27.92 | $46.24 | 960,800 | — | — |
| 2005-01-03 | $29.13 | $48.24 | 401,600 | — | — |