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
- 1980-10-24 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 | $43.58 | $208.88 | 141,300 | — | — |
| 2005-12-29 | $43.08 | $206.48 | 163,600 | — | — |
| 2005-12-28 | $43.01 | $206.15 | 134,600 | — | — |
| 2005-12-27 | $43.20 | $205.10 | 285,500 | — | — |
| 2005-12-23 | $44.24 | $210.03 | 168,000 | — | — |
| 2005-12-22 | $44.19 | $209.80 | 182,300 | — | — |
| 2005-12-21 | $44.50 | $211.27 | 136,300 | — | — |
| 2005-12-20 | $44.16 | $209.65 | 136,800 | — | — |
| 2005-12-19 | $44.10 | $209.37 | 257,800 | — | — |
| 2005-12-16 | $43.46 | $206.33 | 226,600 | — | — |
| 2005-12-15 | $44.56 | $211.55 | 189,200 | — | — |
| 2005-12-14 | $45.53 | $216.16 | 139,500 | — | — |
| 2005-12-13 | $45.75 | $217.20 | 154,800 | — | — |
| 2005-12-12 | $45.35 | $215.30 | 139,200 | — | — |
| 2005-12-09 | $44.89 | $213.12 | 191,900 | — | — |
| 2005-12-08 | $45.75 | $217.20 | 183,200 | — | — |
| 2005-12-07 | $44.51 | $211.32 | 166,500 | — | — |
| 2005-12-06 | $45.10 | $214.12 | 161,100 | — | — |
| 2005-12-05 | $45.50 | $216.02 | 224,000 | — | — |
| 2005-12-02 | $44.84 | $212.88 | 260,400 | — | — |
| 2005-12-01 | $44.95 | $213.40 | 165,200 | — | — |
| 2005-11-30 | $43.67 | $207.33 | 146,600 | — | — |
| 2005-11-29 | $43.17 | $204.95 | 129,800 | — | — |
| 2005-11-28 | $42.84 | $203.39 | 225,200 | — | — |
| 2005-11-25 | $44.34 | $208.92 | 99,700 | — | — |
| 2005-11-23 | $43.80 | $206.37 | 240,100 | — | — |
| 2005-11-22 | $43.62 | $205.53 | 206,000 | — | — |
| 2005-11-21 | $42.50 | $200.25 | 232,600 | — | — |
| 2005-11-18 | $41.11 | $193.70 | 257,800 | — | — |
| 2005-11-17 | $41.58 | $195.91 | 223,300 | — | — |
| 2005-11-16 | $41.37 | $194.92 | 220,200 | — | — |
| 2005-11-15 | $39.80 | $187.53 | 183,400 | — | — |
| 2005-11-14 | $39.29 | $185.12 | 263,200 | — | — |
| 2005-11-11 | $38.85 | $183.05 | 405,200 | — | — |
| 2005-11-10 | $38.89 | $183.24 | 486,200 | — | — |
| 2005-11-09 | $40.95 | $192.95 | 187,700 | — | — |
| 2005-11-08 | $41.27 | $194.45 | 166,400 | — | — |
| 2005-11-07 | $40.57 | $191.15 | 257,900 | — | — |
| 2005-11-04 | $41.80 | $196.95 | 119,300 | — | — |
| 2005-11-03 | $42.75 | $201.43 | 127,500 | — | — |
| 2005-11-02 | $41.91 | $197.47 | 166,600 | — | — |
| 2005-11-01 | $41.44 | $195.25 | 170,600 | — | — |
| 2005-10-31 | $41.60 | $196.01 | 182,800 | — | — |
| 2005-10-28 | $42.07 | $198.22 | 172,100 | — | — |
| 2005-10-27 | $41.70 | $196.48 | 183,900 | — | — |
| 2005-10-26 | $42.95 | $201.22 | 246,300 | — | — |
| 2005-10-25 | $43.18 | $202.30 | 241,200 | — | — |
| 2005-10-24 | $42.16 | $197.52 | 229,700 | — | — |
| 2005-10-21 | $40.67 | $190.54 | 372,500 | — | — |
| 2005-10-20 | $40.67 | $190.54 | 442,900 | — | — |
| 2005-10-19 | $42.98 | $201.36 | 351,500 | — | — |
| 2005-10-18 | $42.03 | $196.91 | 219,000 | — | — |
| 2005-10-17 | $43.07 | $201.78 | 298,900 | — | — |
| 2005-10-14 | $41.35 | $193.72 | 576,600 | — | — |
| 2005-10-13 | $40.49 | $189.69 | 674,500 | — | — |
| 2005-10-12 | $43.09 | $201.87 | 173,300 | — | — |
| 2005-10-11 | $43.90 | $205.67 | 218,500 | — | — |
| 2005-10-10 | $42.43 | $198.78 | 301,700 | — | — |
| 2005-10-07 | $43.90 | $205.67 | 409,900 | — | — |
| 2005-10-06 | $41.95 | $196.53 | 1,042,900 | — | — |
| 2005-10-05 | $45.30 | $212.23 | 444,100 | — | — |
| 2005-10-04 | $46.96 | $220.01 | 329,400 | — | — |
| 2005-10-03 | $48.59 | $227.64 | 167,600 | — | — |
| 2005-09-30 | $48.80 | $228.63 | 133,400 | — | — |
| 2005-09-29 | $49.02 | $229.66 | 188,800 | — | — |
| 2005-09-28 | $48.99 | $229.52 | 254,600 | — | — |
| 2005-09-27 | $47.76 | $222.84 | 241,500 | — | — |
| 2005-09-26 | $47.15 | $219.99 | 182,900 | — | — |
| 2005-09-23 | $46.40 | $216.49 | 159,600 | — | — |
| 2005-09-22 | $46.36 | $216.30 | 266,300 | — | — |
| 2005-09-21 | $46.80 | $218.36 | 232,900 | — | — |
| 2005-09-20 | $45.78 | $213.60 | 283,900 | — | — |
| 2005-09-19 | $47.20 | $220.22 | 234,700 | — | — |
| 2005-09-16 | $45.73 | $213.36 | 114,100 | — | — |
| 2005-09-15 | $45.59 | $212.71 | 156,400 | — | — |
| 2005-09-14 | $45.80 | $213.69 | 170,100 | — | — |
| 2005-09-13 | $45.10 | $210.42 | 121,300 | — | — |
| 2005-09-12 | $44.96 | $209.77 | 285,800 | — | — |
| 2005-09-09 | $46.15 | $215.32 | 159,700 | — | — |
| 2005-09-08 | $45.14 | $210.61 | 178,000 | — | — |
| 2005-09-07 | $44.40 | $207.16 | 235,700 | — | — |
| 2005-09-06 | $44.03 | $205.43 | 560,900 | — | — |
| 2005-09-02 | $45.58 | $212.66 | 518,000 | — | — |
| 2005-09-01 | $47.88 | $223.39 | 260,300 | — | — |
| 2005-08-31 | $46.75 | $218.12 | 430,200 | — | — |
| 2005-08-30 | $45.78 | $213.60 | 372,100 | — | — |
| 2005-08-29 | $44.33 | $206.83 | 356,600 | — | — |
| 2005-08-26 | $44.20 | $205.21 | 153,400 | — | — |
| 2005-08-25 | $44.60 | $207.07 | 291,200 | — | — |
| 2005-08-24 | $44.07 | $204.61 | 475,800 | — | — |
| 2005-08-23 | $42.82 | $198.81 | 383,700 | — | — |
| 2005-08-22 | $44.08 | $204.66 | 603,200 | — | — |
| 2005-08-19 | $44.56 | $206.88 | 869,800 | — | — |
| 2005-08-18 | $41.74 | $193.79 | 2,005,200 | — | — |
| 2005-08-17 | $42.70 | $198.25 | 1,103,700 | — | — |
| 2005-08-16 | $46.07 | $213.89 | 1,515,000 | — | — |
| 2005-08-15 | $48.65 | $225.87 | 556,300 | — | — |
| 2005-08-12 | $51.10 | $237.25 | 280,900 | — | — |
| 2005-08-11 | $50.25 | $233.30 | 227,200 | — | — |
| 2005-08-10 | $49.25 | $228.66 | 179,500 | — | — |
| 2005-08-09 | $48.26 | $224.06 | 197,700 | — | — |
| 2005-08-08 | $48.10 | $223.32 | 212,600 | — | — |
| 2005-08-05 | $46.30 | $214.96 | 125,200 | — | — |
| 2005-08-04 | $45.91 | $213.15 | 89,400 | — | — |
| 2005-08-03 | $45.37 | $210.64 | 153,100 | — | — |
| 2005-08-02 | $45.46 | $211.06 | 97,600 | — | — |
| 2005-08-01 | $45.43 | $210.92 | 114,100 | — | — |
| 2005-07-29 | $45.46 | $211.06 | 69,600 | — | — |
| 2005-07-28 | $45.18 | $209.76 | 118,100 | — | — |
| 2005-07-27 | $45.00 | $208.93 | 131,400 | — | — |
| 2005-07-26 | $45.04 | $207.81 | 195,800 | — | — |
| 2005-07-25 | $45.43 | $209.61 | 202,200 | — | — |
| 2005-07-22 | $44.75 | $206.47 | 143,900 | — | — |
| 2005-07-21 | $44.14 | $203.66 | 109,200 | — | — |
| 2005-07-20 | $44.19 | $203.89 | 133,000 | — | — |
| 2005-07-19 | $43.70 | $201.63 | 120,300 | — | — |
| 2005-07-18 | $42.87 | $197.80 | 152,000 | — | — |
| 2005-07-15 | $43.30 | $199.78 | 132,200 | — | — |
| 2005-07-14 | $42.93 | $198.08 | 243,300 | — | — |
| 2005-07-13 | $44.18 | $203.84 | 138,300 | — | — |
| 2005-07-12 | $44.20 | $203.94 | 157,000 | — | — |
| 2005-07-11 | $43.18 | $199.23 | 188,100 | — | — |
| 2005-07-08 | $43.50 | $200.71 | 177,100 | — | — |
| 2005-07-07 | $44.00 | $203.01 | 156,900 | — | — |
| 2005-07-06 | $44.00 | $203.01 | 206,100 | — | — |
| 2005-07-05 | $43.70 | $201.63 | 202,600 | — | — |
| 2005-07-01 | $42.80 | $197.48 | 199,000 | — | — |
| 2005-06-30 | $41.95 | $193.56 | 188,400 | — | — |
| 2005-06-29 | $42.25 | $194.94 | 350,500 | — | — |
| 2005-06-28 | $42.20 | $194.71 | 295,900 | — | — |
| 2005-06-27 | $43.32 | $198.67 | 311,400 | — | — |
| 2005-06-24 | $42.70 | $195.82 | 223,600 | — | — |
| 2005-06-23 | $42.23 | $193.67 | 278,800 | — | — |
| 2005-06-22 | $41.90 | $192.16 | 343,400 | — | — |
| 2005-06-21 | $39.99 | $183.40 | 290,700 | — | — |
| 2005-06-20 | $41.70 | $191.24 | 191,700 | — | — |
| 2005-06-17 | $41.41 | $189.91 | 225,700 | — | — |
| 2005-06-16 | $41.25 | $189.17 | 260,200 | — | — |
| 2005-06-15 | $40.43 | $185.41 | 370,300 | — | — |
| 2005-06-14 | $39.16 | $179.59 | 160,800 | — | — |
| 2005-06-13 | $38.88 | $178.31 | 240,000 | — | — |
| 2005-06-10 | $38.25 | $175.42 | 164,300 | — | — |
| 2005-06-09 | $38.09 | $174.68 | 147,700 | — | — |
| 2005-06-08 | $37.24 | $170.78 | 159,800 | — | — |
| 2005-06-07 | $37.12 | $170.23 | 108,100 | — | — |
| 2005-06-06 | $37.29 | $171.01 | 167,300 | — | — |
| 2005-06-03 | $36.70 | $168.31 | 143,100 | — | — |
| 2005-06-02 | $36.76 | $168.58 | 177,500 | — | — |
| 2005-06-01 | $36.38 | $166.84 | 173,200 | — | — |
| 2005-05-31 | $36.00 | $165.10 | 153,700 | — | — |
| 2005-05-27 | $36.29 | $166.43 | 136,200 | — | — |
| 2005-05-26 | $35.55 | $163.03 | 141,900 | — | — |
| 2005-05-25 | $35.85 | $163.20 | 309,100 | — | — |
| 2005-05-24 | $35.34 | $160.88 | 194,100 | — | — |
| 2005-05-23 | $34.97 | $159.19 | 311,700 | — | — |
| 2005-05-20 | $35.00 | $159.33 | 472,100 | — | — |
| 2005-05-19 | $35.00 | $159.33 | 223,500 | — | — |
| 2005-05-18 | $34.58 | $157.42 | 431,700 | — | — |
| 2005-05-17 | $35.00 | $159.33 | 321,400 | — | — |
| 2005-05-16 | $34.60 | $157.51 | 645,400 | — | — |
| 2005-05-13 | $35.70 | $162.52 | 213,600 | — | — |
| 2005-05-12 | $35.60 | $162.06 | 356,600 | — | — |
| 2005-05-11 | $37.49 | $170.66 | 111,400 | — | — |
| 2005-05-10 | $37.60 | $171.17 | 147,800 | — | — |
| 2005-05-09 | $37.85 | $172.30 | 154,400 | — | — |
| 2005-05-06 | $37.50 | $170.71 | 188,400 | — | — |
| 2005-05-05 | $37.55 | $170.94 | 160,000 | — | — |
| 2005-05-04 | $36.90 | $167.98 | 196,600 | — | — |
| 2005-05-03 | $36.37 | $165.57 | 212,200 | — | — |
| 2005-05-02 | $37.35 | $170.03 | 211,000 | — | — |
| 2005-04-29 | $36.72 | $167.16 | 294,000 | — | — |
| 2005-04-28 | $36.89 | $167.93 | 215,700 | — | — |
| 2005-04-27 | $37.66 | $171.44 | 321,400 | — | — |
| 2005-04-26 | $38.55 | $174.51 | 230,600 | — | — |
| 2005-04-25 | $38.16 | $172.75 | 339,600 | — | — |
| 2005-04-22 | $37.34 | $169.03 | 208,800 | — | — |
| 2005-04-21 | $37.30 | $168.85 | 228,200 | — | — |
| 2005-04-20 | $37.33 | $168.99 | 239,200 | — | — |
| 2005-04-19 | $37.19 | $168.36 | 434,200 | — | — |
| 2005-04-18 | $35.25 | $159.57 | 562,800 | — | — |
| 2005-04-15 | $35.73 | $161.75 | 313,000 | — | — |
| 2005-04-14 | $36.30 | $164.33 | 246,200 | — | — |
| 2005-04-13 | $36.04 | $163.15 | 200,800 | — | — |
| 2005-04-12 | $36.48 | $165.14 | 218,600 | — | — |
| 2005-04-11 | $36.56 | $165.50 | 192,000 | — | — |
| 2005-04-08 | $36.50 | $165.23 | 221,300 | — | — |
| 2005-04-07 | $36.65 | $165.91 | 221,200 | — | — |
| 2005-04-06 | $37.12 | $168.04 | 207,800 | — | — |
| 2005-04-05 | $36.54 | $165.41 | 292,400 | — | — |
| 2005-04-04 | $37.49 | $169.71 | 323,800 | — | — |
| 2005-04-01 | $36.96 | $167.31 | 233,000 | — | — |
| 2005-03-31 | $36.04 | $163.15 | 261,800 | — | — |
| 2005-03-30 | $34.75 | $157.31 | 373,600 | — | — |
| 2005-03-29 | $35.10 | $158.89 | 224,800 | — | — |
| 2005-03-28 | $35.84 | $160.89 | 359,000 | — | — |
| 2005-03-24 | $35.80 | $160.71 | 354,900 | — | — |
| 2005-03-23 | $35.22 | $158.11 | 508,200 | — | — |
| 2005-03-22 | $35.94 | $161.34 | 404,200 | — | — |
| 2005-03-21 | $36.95 | $165.87 | 485,600 | — | — |
| 2005-03-18 | $35.80 | $160.71 | 254,900 | — | — |
| 2005-03-17 | $35.89 | $161.11 | 237,200 | — | — |
| 2005-03-16 | $35.18 | $157.93 | 233,900 | — | — |
| 2005-03-15 | $34.92 | $156.76 | 178,700 | — | — |
| 2005-03-14 | $34.65 | $155.55 | 282,700 | — | — |
| 2005-03-11 | $34.49 | $154.83 | 248,200 | — | — |
| 2005-03-10 | $33.50 | $150.39 | 978,700 | — | — |
| 2005-03-09 | $33.22 | $149.13 | 591,600 | — | — |
| 2005-03-08 | $36.38 | $163.31 | 196,500 | — | — |
| 2005-03-07 | $36.10 | $162.06 | 218,900 | — | — |
| 2005-03-04 | $36.44 | $163.58 | 208,000 | — | — |
| 2005-03-03 | $36.00 | $161.61 | 205,200 | — | — |
| 2005-03-02 | $35.39 | $158.87 | 207,900 | — | — |
| 2005-03-01 | $34.94 | $156.85 | 333,100 | — | — |
| 2005-02-28 | $36.00 | $161.61 | 229,000 | — | — |
| 2005-02-25 | $35.79 | $160.67 | 389,400 | — | — |
| 2005-02-24 | $35.71 | $160.31 | 399,600 | — | — |
| 2005-02-23 | $35.10 | $156.50 | 336,300 | — | — |
| 2005-02-22 | $34.85 | $155.39 | 466,500 | — | — |
| 2005-02-18 | $34.70 | $154.72 | 326,100 | — | — |
| 2005-02-17 | $34.29 | $152.89 | 480,600 | — | — |
| 2005-02-16 | $34.40 | $153.38 | 378,000 | — | — |
| 2005-02-15 | $34.05 | $151.82 | 352,400 | — | — |
| 2005-02-14 | $34.38 | $153.29 | 474,900 | — | — |
| 2005-02-11 | $33.58 | $149.73 | 390,800 | — | — |
| 2005-02-10 | $33.22 | $148.12 | 349,900 | — | — |
| 2005-02-09 | $32.70 | $145.80 | 336,300 | — | — |
| 2005-02-08 | $32.28 | $143.93 | 291,100 | — | — |
| 2005-02-07 | $32.00 | $142.68 | 286,900 | — | — |
| 2005-02-04 | $31.85 | $142.01 | 368,900 | — | — |
| 2005-02-03 | $31.49 | $140.41 | 275,100 | — | — |
| 2005-02-02 | $31.93 | $142.37 | 339,500 | — | — |
| 2005-02-01 | $31.62 | $140.99 | 269,800 | — | — |
| 2005-01-31 | $30.92 | $137.87 | 258,900 | — | — |
| 2005-01-28 | $30.89 | $137.73 | 213,600 | — | — |
| 2005-01-27 | $30.85 | $137.55 | 215,500 | — | — |
| 2005-01-26 | $31.15 | $137.57 | 363,100 | — | — |
| 2005-01-25 | $30.69 | $135.54 | 344,500 | — | — |
| 2005-01-24 | $30.25 | $133.60 | 335,500 | — | — |
| 2005-01-21 | $29.19 | $128.92 | 403,200 | — | — |
| 2005-01-20 | $28.80 | $127.19 | 207,700 | — | — |
| 2005-01-19 | $29.02 | $128.17 | 178,800 | — | — |
| 2005-01-18 | $28.94 | $127.81 | 344,900 | — | — |
| 2005-01-14 | $28.83 | $127.33 | 267,700 | — | — |
| 2005-01-13 | $29.08 | $128.43 | 300,900 | — | — |
| 2005-01-12 | $28.35 | $125.21 | 203,300 | — | — |
| 2005-01-11 | $28.12 | $124.19 | 222,200 | — | — |
| 2005-01-10 | $28.00 | $123.66 | 326,300 | — | — |
| 2005-01-07 | $27.78 | $122.69 | 384,700 | — | — |
| 2005-01-06 | $28.09 | $124.06 | 370,800 | — | — |
| 2005-01-05 | $27.83 | $122.91 | 245,100 | — | — |
| 2005-01-04 | $28.08 | $124.01 | 256,800 | — | — |
| 2005-01-03 | $28.42 | $125.52 | 335,000 | — | — |