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
- 1995-09-18 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 | $45.07 | $46.68 | 700,100 | — | — |
| 2005-12-29 | $45.54 | $47.16 | 669,700 | — | — |
| 2005-12-28 | $45.77 | $47.40 | 431,000 | — | — |
| 2005-12-27 | $45.48 | $47.10 | 288,600 | — | — |
| 2005-12-23 | $45.65 | $47.28 | 435,400 | — | — |
| 2005-12-22 | $45.86 | $47.50 | 519,800 | — | — |
| 2005-12-21 | $45.65 | $47.28 | 602,100 | — | — |
| 2005-12-20 | $45.44 | $47.06 | 742,300 | — | — |
| 2005-12-19 | $45.97 | $47.61 | 730,100 | — | — |
| 2005-12-16 | $46.33 | $47.98 | 427,200 | — | — |
| 2005-12-15 | $46.43 | $48.09 | 629,500 | — | — |
| 2005-12-14 | $46.40 | $48.06 | 711,900 | — | — |
| 2005-12-13 | $46.41 | $48.07 | 716,200 | — | — |
| 2005-12-12 | $46.29 | $47.94 | 663,100 | — | — |
| 2005-12-09 | $45.90 | $47.54 | 413,100 | — | — |
| 2005-12-08 | $45.58 | $47.21 | 1,055,600 | — | — |
| 2005-12-07 | $45.30 | $46.92 | 603,700 | — | — |
| 2005-12-06 | $45.86 | $47.50 | 591,800 | — | — |
| 2005-12-05 | $45.55 | $47.18 | 657,500 | — | — |
| 2005-12-02 | $45.59 | $47.22 | 573,700 | — | — |
| 2005-12-01 | $45.46 | $47.08 | 876,800 | — | — |
| 2005-11-30 | $45.15 | $46.76 | 1,021,800 | — | — |
| 2005-11-29 | $44.93 | $46.53 | 967,500 | — | — |
| 2005-11-28 | $44.32 | $45.90 | 1,026,200 | — | — |
| 2005-11-25 | $43.63 | $45.19 | 184,300 | — | — |
| 2005-11-23 | $43.49 | $45.04 | 514,600 | — | — |
| 2005-11-22 | $43.32 | $44.87 | 1,515,000 | — | — |
| 2005-11-21 | $42.87 | $44.40 | 776,000 | — | — |
| 2005-11-18 | $42.68 | $44.20 | 556,400 | — | — |
| 2005-11-17 | $42.26 | $43.77 | 1,763,300 | — | — |
| 2005-11-16 | $42.08 | $43.58 | 627,800 | — | — |
| 2005-11-15 | $42.31 | $43.82 | 499,800 | — | — |
| 2005-11-14 | $42.55 | $44.07 | 711,000 | — | — |
| 2005-11-11 | $42.95 | $44.48 | 1,061,200 | — | — |
| 2005-11-10 | $42.64 | $44.16 | 1,010,700 | — | — |
| 2005-11-09 | $42.82 | $44.35 | 784,700 | — | — |
| 2005-11-08 | $42.74 | $44.26 | 665,500 | — | — |
| 2005-11-07 | $42.87 | $44.40 | 819,700 | — | — |
| 2005-11-04 | $42.73 | $44.25 | 693,100 | — | — |
| 2005-11-03 | $43.00 | $44.53 | 1,216,800 | — | — |
| 2005-11-02 | $43.30 | $44.84 | 844,500 | — | — |
| 2005-11-01 | $42.83 | $44.36 | 742,000 | — | — |
| 2005-10-31 | $42.94 | $44.47 | 928,100 | — | — |
| 2005-10-28 | $42.74 | $44.26 | 1,543,500 | — | — |
| 2005-10-27 | $42.41 | $43.92 | 729,200 | — | — |
| 2005-10-26 | $43.08 | $44.62 | 1,120,800 | — | — |
| 2005-10-25 | $43.52 | $45.07 | 1,054,200 | — | — |
| 2005-10-24 | $43.98 | $45.55 | 1,210,500 | — | — |
| 2005-10-21 | $43.62 | $45.18 | 1,450,800 | — | — |
| 2005-10-20 | $43.58 | $45.13 | 3,497,000 | — | — |
| 2005-10-19 | $43.54 | $45.09 | 1,925,700 | — | — |
| 2005-10-18 | $43.26 | $44.80 | 1,188,200 | — | — |
| 2005-10-17 | $43.56 | $45.11 | 791,900 | — | — |
| 2005-10-14 | $43.25 | $44.79 | 678,300 | — | — |
| 2005-10-13 | $42.67 | $44.19 | 915,200 | — | — |
| 2005-10-12 | $42.38 | $43.89 | 1,242,600 | — | — |
| 2005-10-11 | $42.67 | $44.19 | 1,856,600 | — | — |
| 2005-10-10 | $42.95 | $44.48 | 1,343,100 | — | — |
| 2005-10-07 | $42.95 | $44.48 | 1,252,900 | — | — |
| 2005-10-06 | $42.48 | $44.00 | 1,237,600 | — | — |
| 2005-10-05 | $42.65 | $44.17 | 1,389,200 | — | — |
| 2005-10-04 | $43.02 | $44.55 | 528,200 | — | — |
| 2005-10-03 | $43.07 | $44.61 | 645,500 | — | — |
| 2005-09-30 | $43.33 | $44.88 | 719,500 | — | — |
| 2005-09-29 | $43.28 | $44.82 | 1,258,100 | — | — |
| 2005-09-28 | $43.05 | $44.59 | 763,100 | — | — |
| 2005-09-27 | $42.55 | $44.07 | 1,005,900 | — | — |
| 2005-09-26 | $43.00 | $44.53 | 1,268,200 | — | — |
| 2005-09-23 | $41.90 | $43.39 | 1,221,800 | — | — |
| 2005-09-22 | $42.29 | $43.80 | 1,381,600 | — | — |
| 2005-09-21 | $42.55 | $44.07 | 901,500 | — | — |
| 2005-09-20 | $43.04 | $44.58 | 724,100 | — | — |
| 2005-09-19 | $43.34 | $44.89 | 1,010,200 | — | — |
| 2005-09-16 | $44.22 | $45.80 | 1,037,700 | — | — |
| 2005-09-15 | $43.03 | $44.57 | 570,400 | — | — |
| 2005-09-14 | $43.41 | $44.96 | 577,900 | — | — |
| 2005-09-13 | $43.60 | $45.16 | 1,043,200 | — | — |
| 2005-09-12 | $44.33 | $45.91 | 723,500 | — | — |
| 2005-09-09 | $44.33 | $45.91 | 868,200 | — | — |
| 2005-09-08 | $43.86 | $45.42 | 435,300 | — | — |
| 2005-09-07 | $44.14 | $45.71 | 1,164,200 | — | — |
| 2005-09-06 | $44.03 | $45.60 | 1,040,300 | — | — |
| 2005-09-02 | $43.11 | $44.65 | 768,000 | — | — |
| 2005-09-01 | $43.12 | $44.66 | 1,139,000 | — | — |
| 2005-08-31 | $42.67 | $44.19 | 963,500 | — | — |
| 2005-08-30 | $42.00 | $43.50 | 744,500 | — | — |
| 2005-08-29 | $42.12 | $43.62 | 516,700 | — | — |
| 2005-08-26 | $41.83 | $43.32 | 619,400 | — | — |
| 2005-08-25 | $42.21 | $43.72 | 559,100 | — | — |
| 2005-08-24 | $42.21 | $43.72 | 400,900 | — | — |
| 2005-08-23 | $42.38 | $43.89 | 537,000 | — | — |
| 2005-08-22 | $42.46 | $43.97 | 724,100 | — | — |
| 2005-08-19 | $42.47 | $43.99 | 448,900 | — | — |
| 2005-08-18 | $42.06 | $43.56 | 1,046,400 | — | — |
| 2005-08-17 | $42.49 | $44.01 | 1,148,200 | — | — |
| 2005-08-16 | $42.52 | $44.04 | 1,199,800 | — | — |
| 2005-08-15 | $43.49 | $45.04 | 676,300 | — | — |
| 2005-08-12 | $43.50 | $45.05 | 698,900 | — | — |
| 2005-08-11 | $43.74 | $45.30 | 368,700 | — | — |
| 2005-08-10 | $43.50 | $45.05 | 796,200 | — | — |
| 2005-08-09 | $43.14 | $44.68 | 645,400 | — | — |
| 2005-08-08 | $42.66 | $44.18 | 431,900 | — | — |
| 2005-08-05 | $42.83 | $44.36 | 377,800 | — | — |
| 2005-08-04 | $43.09 | $44.63 | 784,700 | — | — |
| 2005-08-03 | $43.74 | $45.30 | 846,500 | — | — |
| 2005-08-02 | $43.25 | $44.79 | 1,764,400 | — | — |
| 2005-08-01 | $42.72 | $44.24 | 1,049,900 | — | — |
| 2005-07-29 | $42.82 | $44.35 | 689,200 | — | — |
| 2005-07-28 | $43.24 | $44.78 | 1,023,600 | — | — |
| 2005-07-27 | $42.95 | $44.48 | 901,400 | — | — |
| 2005-07-26 | $42.82 | $44.35 | 1,478,700 | — | — |
| 2005-07-25 | $43.00 | $44.53 | 1,951,400 | — | — |
| 2005-07-22 | $43.79 | $45.35 | 2,076,300 | — | — |
| 2005-07-21 | $43.84 | $45.40 | 2,494,800 | — | — |
| 2005-07-20 | $44.92 | $46.52 | 1,982,100 | — | — |
| 2005-07-19 | $44.49 | $46.08 | 1,232,200 | — | — |
| 2005-07-18 | $43.66 | $45.22 | 1,136,200 | — | — |
| 2005-07-15 | $44.07 | $45.64 | 696,000 | — | — |
| 2005-07-14 | $43.99 | $45.56 | 1,395,500 | — | — |
| 2005-07-13 | $43.40 | $44.95 | 877,000 | — | — |
| 2005-07-12 | $43.95 | $45.52 | 1,038,600 | — | — |
| 2005-07-11 | $43.27 | $44.81 | 841,600 | — | — |
| 2005-07-08 | $42.47 | $43.99 | 1,758,900 | — | — |
| 2005-07-07 | $41.82 | $43.31 | 1,494,100 | — | — |
| 2005-07-06 | $42.38 | $43.89 | 1,081,900 | — | — |
| 2005-07-05 | $42.50 | $44.02 | 1,219,600 | — | — |
| 2005-07-01 | $43.31 | $44.86 | 1,221,500 | — | — |
| 2005-06-30 | $43.30 | $44.84 | 1,331,200 | — | — |
| 2005-06-29 | $43.29 | $44.83 | 1,597,700 | — | — |
| 2005-06-28 | $42.75 | $44.28 | 799,500 | — | — |
| 2005-06-27 | $42.33 | $43.84 | 1,037,700 | — | — |
| 2005-06-24 | $42.45 | $43.96 | 1,336,200 | — | — |
| 2005-06-23 | $42.74 | $44.26 | 2,195,200 | — | — |
| 2005-06-22 | $43.42 | $44.97 | 2,998,100 | — | — |
| 2005-06-21 | $42.28 | $43.79 | 1,331,600 | — | — |
| 2005-06-20 | $42.03 | $43.53 | 1,466,300 | — | — |
| 2005-06-17 | $42.62 | $44.14 | 1,508,700 | — | — |
| 2005-06-16 | $41.59 | $43.07 | 1,045,000 | — | — |
| 2005-06-15 | $41.15 | $42.62 | 1,288,500 | — | — |
| 2005-06-14 | $41.12 | $42.59 | 818,600 | — | — |
| 2005-06-13 | $41.43 | $42.91 | 1,502,900 | — | — |
| 2005-06-10 | $41.82 | $43.31 | 1,113,700 | — | — |
| 2005-06-09 | $42.58 | $44.10 | 1,679,100 | — | — |
| 2005-06-08 | $42.43 | $43.94 | 2,600,700 | — | — |
| 2005-06-07 | $42.49 | $44.01 | 2,893,000 | — | — |
| 2005-06-06 | $41.85 | $43.34 | 868,500 | — | — |
| 2005-06-03 | $41.73 | $43.22 | 2,511,200 | — | — |
| 2005-06-02 | $41.87 | $43.36 | 2,372,200 | — | — |
| 2005-06-01 | $41.60 | $43.08 | 1,243,600 | — | — |
| 2005-05-31 | $41.25 | $42.72 | 1,995,200 | — | — |
| 2005-05-27 | $42.10 | $43.60 | 958,900 | — | — |
| 2005-05-26 | $41.86 | $43.35 | 1,463,200 | — | — |
| 2005-05-25 | $41.75 | $43.24 | 1,171,800 | — | — |
| 2005-05-24 | $42.00 | $43.50 | 1,990,400 | — | — |
| 2005-05-23 | $41.76 | $43.25 | 1,269,200 | — | — |
| 2005-05-20 | $41.70 | $43.19 | 1,179,600 | — | — |
| 2005-05-19 | $41.73 | $43.22 | 3,729,800 | — | — |
| 2005-05-18 | $41.91 | $43.41 | 2,630,300 | — | — |
| 2005-05-17 | $41.34 | $42.81 | 1,338,700 | — | — |
| 2005-05-16 | $41.21 | $42.68 | 1,026,700 | — | — |
| 2005-05-13 | $40.52 | $41.97 | 1,666,000 | — | — |
| 2005-05-12 | $40.26 | $41.70 | 1,618,900 | — | — |
| 2005-05-11 | $40.62 | $42.07 | 886,000 | — | — |
| 2005-05-10 | $40.35 | $41.79 | 1,522,800 | — | — |
| 2005-05-09 | $40.87 | $41.96 | 1,524,200 | — | — |
| 2005-05-06 | $41.02 | $42.11 | 1,388,700 | — | — |
| 2005-05-05 | $40.62 | $41.70 | 1,144,800 | — | — |
| 2005-05-04 | $40.40 | $41.48 | 1,359,400 | — | — |
| 2005-05-03 | $39.61 | $40.66 | 1,048,700 | — | — |
| 2005-05-02 | $39.49 | $40.54 | 813,300 | — | — |
| 2005-04-29 | $39.43 | $40.48 | 2,141,400 | — | — |
| 2005-04-28 | $39.11 | $40.15 | 1,030,600 | — | — |
| 2005-04-27 | $39.67 | $40.73 | 1,066,400 | — | — |
| 2005-04-26 | $39.42 | $40.47 | 1,223,800 | — | — |
| 2005-04-25 | $39.69 | $40.75 | 1,028,400 | — | — |
| 2005-04-22 | $39.60 | $40.65 | 1,270,300 | — | — |
| 2005-04-21 | $39.51 | $40.56 | 3,314,300 | — | — |
| 2005-04-20 | $37.49 | $38.49 | 1,706,900 | — | — |
| 2005-04-19 | $37.54 | $38.54 | 1,830,500 | — | — |
| 2005-04-18 | $37.15 | $38.14 | 2,263,300 | — | — |
| 2005-04-15 | $36.96 | $37.94 | 3,741,700 | — | — |
| 2005-04-14 | $37.94 | $38.95 | 2,671,500 | — | — |
| 2005-04-13 | $38.45 | $39.47 | 1,766,700 | — | — |
| 2005-04-12 | $39.16 | $40.20 | 1,445,300 | — | — |
| 2005-04-11 | $39.08 | $40.12 | 1,444,100 | — | — |
| 2005-04-08 | $38.78 | $39.81 | 1,011,700 | — | — |
| 2005-04-07 | $38.89 | $39.93 | 2,572,400 | — | — |
| 2005-04-06 | $38.77 | $39.80 | 2,255,300 | — | — |
| 2005-04-05 | $39.21 | $40.25 | 1,479,000 | — | — |
| 2005-04-04 | $39.51 | $40.56 | 1,208,400 | — | — |
| 2005-04-01 | $39.71 | $40.77 | 1,330,000 | — | — |
| 2005-03-31 | $40.08 | $41.15 | 1,204,900 | — | — |
| 2005-03-30 | $40.23 | $41.30 | 1,230,000 | — | — |
| 2005-03-29 | $39.48 | $40.53 | 1,474,100 | — | — |
| 2005-03-28 | $39.81 | $40.87 | 749,800 | — | — |
| 2005-03-24 | $39.77 | $40.83 | 935,400 | — | — |
| 2005-03-23 | $39.71 | $40.77 | 2,509,700 | — | — |
| 2005-03-22 | $39.31 | $40.36 | 1,326,200 | — | — |
| 2005-03-21 | $39.68 | $40.74 | 1,358,000 | — | — |
| 2005-03-18 | $40.13 | $41.20 | 1,457,800 | — | — |
| 2005-03-17 | $40.25 | $41.32 | 804,800 | — | — |
| 2005-03-16 | $40.27 | $41.34 | 1,794,600 | — | — |
| 2005-03-15 | $40.40 | $41.48 | 1,757,000 | — | — |
| 2005-03-14 | $40.97 | $42.06 | 930,500 | — | — |
| 2005-03-11 | $40.85 | $41.94 | 1,587,900 | — | — |
| 2005-03-10 | $41.10 | $42.19 | 1,263,900 | — | — |
| 2005-03-09 | $40.96 | $42.05 | 926,200 | — | — |
| 2005-03-08 | $41.23 | $42.33 | 1,265,800 | — | — |
| 2005-03-07 | $40.68 | $41.76 | 929,400 | — | — |
| 2005-03-04 | $40.67 | $41.75 | 1,050,400 | — | — |
| 2005-03-03 | $40.20 | $41.27 | 2,041,900 | — | — |
| 2005-03-02 | $40.02 | $41.09 | 1,730,400 | — | — |
| 2005-03-01 | $40.55 | $41.63 | 1,073,400 | — | — |
| 2005-02-28 | $40.55 | $41.63 | 898,800 | — | — |
| 2005-02-25 | $40.75 | $41.84 | 2,115,500 | — | — |
| 2005-02-24 | $40.63 | $41.71 | 1,224,800 | — | — |
| 2005-02-23 | $40.21 | $41.28 | 1,363,500 | — | — |
| 2005-02-22 | $39.88 | $40.94 | 1,732,400 | — | — |
| 2005-02-18 | $39.58 | $40.63 | 1,179,500 | — | — |
| 2005-02-17 | $39.94 | $41.00 | 1,049,800 | — | — |
| 2005-02-16 | $40.32 | $41.39 | 1,334,800 | — | — |
| 2005-02-15 | $40.58 | $41.66 | 1,466,600 | — | — |
| 2005-02-14 | $40.51 | $41.59 | 2,588,600 | — | — |
| 2005-02-11 | $39.86 | $40.92 | 1,377,000 | — | — |
| 2005-02-10 | $39.46 | $40.51 | 2,888,000 | — | — |
| 2005-02-09 | $39.36 | $40.41 | 2,258,000 | — | — |
| 2005-02-08 | $39.22 | $40.26 | 1,248,600 | — | — |
| 2005-02-07 | $39.05 | $40.09 | 1,297,600 | — | — |
| 2005-02-04 | $39.19 | $40.23 | 1,580,400 | — | — |
| 2005-02-03 | $38.67 | $39.70 | 1,436,800 | — | — |
| 2005-02-02 | $38.94 | $39.98 | 2,739,300 | — | — |
| 2005-02-01 | $38.58 | $39.61 | 3,007,500 | — | — |
| 2005-01-31 | $38.72 | $39.75 | 2,274,400 | — | — |
| 2005-01-28 | $38.67 | $39.70 | 2,542,500 | — | — |
| 2005-01-27 | $38.52 | $39.55 | 7,432,700 | — | — |
| 2005-01-26 | $39.38 | $40.43 | 3,684,500 | — | — |
| 2005-01-25 | $40.30 | $41.37 | 2,272,300 | — | — |
| 2005-01-24 | $39.37 | $40.42 | 2,050,700 | — | — |
| 2005-01-21 | $39.33 | $40.38 | 1,814,500 | — | — |
| 2005-01-20 | $39.33 | $40.38 | 2,665,100 | — | — |
| 2005-01-19 | $40.13 | $41.20 | 2,043,000 | — | — |
| 2005-01-18 | $40.68 | $41.76 | 2,623,600 | — | — |
| 2005-01-14 | $41.10 | $42.19 | 2,117,700 | — | — |
| 2005-01-13 | $41.18 | $42.28 | 1,734,600 | — | — |
| 2005-01-12 | $41.74 | $42.85 | 4,272,200 | — | — |
| 2005-01-11 | $41.40 | $42.50 | 7,851,500 | — | — |
| 2005-01-10 | $43.34 | $44.49 | 1,222,300 | — | — |
| 2005-01-07 | $43.36 | $44.51 | 2,085,200 | — | — |
| 2005-01-06 | $42.80 | $43.94 | 1,955,400 | — | — |
| 2005-01-05 | $42.21 | $43.33 | 2,461,000 | — | — |
| 2005-01-04 | $42.33 | $43.46 | 3,352,000 | — | — |
| 2005-01-03 | $44.04 | $45.21 | 743,000 | — | — |