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
- 1992-01-31 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 | $45.24 | $45.51 | 396,600 | — | — |
| 2005-12-29 | $45.70 | $45.97 | 768,100 | — | — |
| 2005-12-28 | $47.32 | $47.60 | 147,700 | — | — |
| 2005-12-27 | $47.29 | $47.57 | 192,800 | — | — |
| 2005-12-23 | $47.54 | $47.82 | 74,200 | — | — |
| 2005-12-22 | $47.55 | $47.83 | 181,900 | — | — |
| 2005-12-21 | $47.00 | $47.28 | 266,000 | — | — |
| 2005-12-20 | $46.89 | $47.17 | 228,100 | — | — |
| 2005-12-19 | $46.98 | $47.26 | 313,300 | — | — |
| 2005-12-16 | $46.67 | $46.95 | 521,700 | — | — |
| 2005-12-15 | $46.78 | $47.06 | 421,900 | — | — |
| 2005-12-14 | $47.23 | $47.51 | 465,400 | — | — |
| 2005-12-13 | $47.55 | $47.83 | 299,300 | — | — |
| 2005-12-12 | $47.80 | $48.08 | 464,300 | — | — |
| 2005-12-09 | $47.29 | $47.57 | 96,900 | — | — |
| 2005-12-08 | $47.13 | $47.41 | 189,100 | — | — |
| 2005-12-07 | $47.05 | $47.33 | 155,800 | — | — |
| 2005-12-06 | $47.33 | $47.61 | 160,800 | — | — |
| 2005-12-05 | $47.04 | $47.32 | 158,700 | — | — |
| 2005-12-02 | $47.13 | $47.41 | 212,900 | — | — |
| 2005-12-01 | $47.57 | $47.85 | 358,800 | — | — |
| 2005-11-30 | $46.92 | $47.20 | 289,400 | — | — |
| 2005-11-29 | $46.46 | $46.73 | 242,000 | — | — |
| 2005-11-28 | $46.29 | $46.56 | 170,400 | — | — |
| 2005-11-25 | $46.57 | $46.85 | 39,900 | — | — |
| 2005-11-23 | $46.29 | $46.56 | 170,800 | — | — |
| 2005-11-22 | $46.55 | $46.82 | 209,800 | — | — |
| 2005-11-21 | $46.25 | $46.52 | 175,300 | — | — |
| 2005-11-18 | $46.28 | $46.55 | 328,200 | — | — |
| 2005-11-17 | $45.50 | $45.77 | 279,200 | — | — |
| 2005-11-16 | $45.50 | $45.77 | 147,100 | — | — |
| 2005-11-15 | $45.97 | $46.24 | 366,400 | — | — |
| 2005-11-14 | $45.95 | $46.10 | 170,400 | — | — |
| 2005-11-11 | $46.14 | $46.29 | 152,900 | — | — |
| 2005-11-10 | $46.00 | $46.15 | 334,300 | — | — |
| 2005-11-09 | $45.58 | $45.73 | 468,600 | — | — |
| 2005-11-08 | $44.88 | $45.03 | 236,600 | — | — |
| 2005-11-07 | $45.00 | $45.14 | 619,200 | — | — |
| 2005-11-04 | $44.97 | $45.12 | 612,000 | — | — |
| 2005-11-03 | $44.50 | $44.64 | 514,400 | — | — |
| 2005-11-02 | $45.19 | $45.33 | 669,200 | — | — |
| 2005-11-01 | $44.97 | $45.12 | 824,200 | — | — |
| 2005-10-31 | $43.90 | $44.03 | 629,400 | — | — |
| 2005-10-28 | $43.75 | $43.89 | 891,200 | — | — |
| 2005-10-27 | $43.26 | $43.40 | 820,400 | — | — |
| 2005-10-26 | $41.73 | $41.86 | 834,600 | — | — |
| 2005-10-25 | $43.19 | $43.32 | 202,800 | — | — |
| 2005-10-24 | $43.26 | $43.40 | 169,600 | — | — |
| 2005-10-21 | $42.70 | $42.84 | 333,200 | — | — |
| 2005-10-20 | $42.37 | $42.50 | 303,000 | — | — |
| 2005-10-19 | $42.57 | $42.70 | 436,200 | — | — |
| 2005-10-18 | $42.15 | $42.28 | 345,400 | — | — |
| 2005-10-17 | $42.63 | $42.76 | 180,200 | — | — |
| 2005-10-14 | $42.65 | $42.79 | 236,000 | — | — |
| 2005-10-13 | $42.38 | $42.51 | 544,000 | — | — |
| 2005-10-12 | $42.51 | $42.64 | 388,400 | — | — |
| 2005-10-11 | $42.63 | $42.77 | 203,400 | — | — |
| 2005-10-10 | $42.50 | $42.63 | 333,200 | — | — |
| 2005-10-07 | $42.65 | $42.79 | 659,200 | — | — |
| 2005-10-06 | $41.67 | $41.80 | 830,800 | — | — |
| 2005-10-05 | $42.36 | $42.49 | 395,400 | — | — |
| 2005-10-04 | $43.08 | $43.22 | 352,400 | — | — |
| 2005-10-03 | $43.15 | $43.28 | 428,400 | — | — |
| 2005-09-30 | $43.97 | $44.10 | 311,400 | — | — |
| 2005-09-29 | $43.10 | $43.24 | 278,000 | — | — |
| 2005-09-28 | $42.89 | $43.03 | 471,400 | — | — |
| 2005-09-27 | $42.38 | $42.51 | 309,600 | — | — |
| 2005-09-26 | $42.17 | $42.30 | 299,200 | — | — |
| 2005-09-23 | $41.97 | $42.10 | 445,000 | — | — |
| 2005-09-22 | $41.79 | $41.93 | 514,600 | — | — |
| 2005-09-21 | $41.63 | $41.76 | 936,600 | — | — |
| 2005-09-20 | $42.01 | $42.14 | 594,400 | — | — |
| 2005-09-19 | $42.10 | $42.23 | 253,600 | — | — |
| 2005-09-16 | $42.13 | $42.26 | 919,600 | — | — |
| 2005-09-15 | $41.95 | $42.08 | 276,600 | — | — |
| 2005-09-14 | $42.08 | $42.21 | 225,400 | — | — |
| 2005-09-13 | $41.76 | $41.89 | 471,800 | — | — |
| 2005-09-12 | $42.01 | $42.15 | 168,400 | — | — |
| 2005-09-09 | $41.78 | $41.91 | 161,400 | — | — |
| 2005-09-08 | $41.72 | $41.85 | 227,000 | — | — |
| 2005-09-07 | $41.75 | $41.88 | 230,600 | — | — |
| 2005-09-06 | $41.70 | $41.83 | 213,200 | — | — |
| 2005-09-02 | $41.49 | $41.62 | 254,800 | — | — |
| 2005-09-01 | $41.24 | $41.38 | 492,600 | — | — |
| 2005-08-31 | $40.99 | $41.12 | 276,800 | — | — |
| 2005-08-30 | $40.36 | $40.48 | 287,000 | — | — |
| 2005-08-29 | $40.53 | $40.66 | 434,200 | — | — |
| 2005-08-26 | $40.47 | $40.60 | 341,200 | — | — |
| 2005-08-25 | $40.06 | $40.18 | 129,800 | — | — |
| 2005-08-24 | $40.05 | $40.18 | 368,600 | — | — |
| 2005-08-23 | $40.15 | $40.28 | 373,600 | — | — |
| 2005-08-22 | $40.15 | $40.28 | 231,000 | — | — |
| 2005-08-19 | $40.03 | $40.16 | 303,600 | — | — |
| 2005-08-18 | $39.76 | $39.89 | 590,600 | — | — |
| 2005-08-17 | $40.61 | $40.73 | 958,800 | — | — |
| 2005-08-16 | $39.17 | $39.29 | 476,000 | — | — |
| 2005-08-15 | $39.56 | $39.56 | 229,800 | — | — |
| 2005-08-12 | $39.40 | $39.40 | 294,600 | — | — |
| 2005-08-11 | $39.35 | $39.35 | 342,000 | — | — |
| 2005-08-10 | $39.01 | $39.01 | 541,600 | — | — |
| 2005-08-09 | $38.86 | $38.85 | 106,000 | — | — |
| 2005-08-08 | $38.58 | $38.58 | 295,200 | — | — |
| 2005-08-05 | $38.42 | $38.41 | 215,000 | — | — |
| 2005-08-04 | $38.29 | $38.28 | 226,600 | — | — |
| 2005-08-03 | $39.13 | $39.12 | 156,600 | — | — |
| 2005-08-02 | $39.25 | $39.25 | 299,800 | — | — |
| 2005-08-01 | $38.83 | $38.83 | 347,200 | — | — |
| 2005-07-29 | $39.20 | $39.20 | 404,000 | — | — |
| 2005-07-28 | $39.33 | $39.33 | 1,296,600 | — | — |
| 2005-07-27 | $37.16 | $37.16 | 312,400 | — | — |
| 2005-07-26 | $37.08 | $37.08 | 528,000 | — | — |
| 2005-07-25 | $37.85 | $37.85 | 610,800 | — | — |
| 2005-07-22 | $37.36 | $37.36 | 143,400 | — | — |
| 2005-07-21 | $37.06 | $37.06 | 177,400 | — | — |
| 2005-07-20 | $37.49 | $37.48 | 137,800 | — | — |
| 2005-07-19 | $37.05 | $37.05 | 143,200 | — | — |
| 2005-07-18 | $36.72 | $36.72 | 96,000 | — | — |
| 2005-07-15 | $36.84 | $36.84 | 136,000 | — | — |
| 2005-07-14 | $37.28 | $37.27 | 302,600 | — | — |
| 2005-07-13 | $36.54 | $36.54 | 409,400 | — | — |
| 2005-07-12 | $37.22 | $37.22 | 277,400 | — | — |
| 2005-07-11 | $37.33 | $37.33 | 187,800 | — | — |
| 2005-07-08 | $36.87 | $36.86 | 164,600 | — | — |
| 2005-07-07 | $36.19 | $36.19 | 362,600 | — | — |
| 2005-07-06 | $36.29 | $36.28 | 333,200 | — | — |
| 2005-07-05 | $36.51 | $36.50 | 256,200 | — | — |
| 2005-07-01 | $35.97 | $35.97 | 320,600 | — | — |
| 2005-06-30 | $35.61 | $35.60 | 268,400 | — | — |
| 2005-06-29 | $35.55 | $35.55 | 224,000 | — | — |
| 2005-06-28 | $35.15 | $35.15 | 192,600 | — | — |
| 2005-06-27 | $34.71 | $34.71 | 262,600 | — | — |
| 2005-06-24 | $35.12 | $35.12 | 634,400 | — | — |
| 2005-06-23 | $35.30 | $35.30 | 1,826,600 | — | — |
| 2005-06-22 | $35.62 | $35.62 | 218,600 | — | — |
| 2005-06-21 | $35.61 | $35.60 | 169,600 | — | — |
| 2005-06-20 | $35.91 | $35.91 | 166,000 | — | — |
| 2005-06-17 | $35.81 | $35.80 | 326,600 | — | — |
| 2005-06-16 | $36.01 | $36.00 | 316,200 | — | — |
| 2005-06-15 | $36.04 | $36.04 | 361,800 | — | — |
| 2005-06-14 | $35.67 | $35.66 | 207,600 | — | — |
| 2005-06-13 | $35.82 | $35.82 | 149,400 | — | — |
| 2005-06-10 | $35.85 | $35.84 | 307,800 | — | — |
| 2005-06-09 | $35.65 | $35.66 | 270,800 | — | — |
| 2005-06-08 | $35.57 | $35.57 | 241,600 | — | — |
| 2005-06-07 | $35.83 | $35.84 | 262,400 | — | — |
| 2005-06-06 | $36.00 | $36.00 | 114,000 | — | — |
| 2005-06-03 | $36.00 | $36.00 | 194,200 | — | — |
| 2005-06-02 | $36.13 | $36.13 | 182,400 | — | — |
| 2005-06-01 | $36.26 | $36.26 | 358,600 | — | — |
| 2005-05-31 | $35.49 | $35.48 | 335,800 | — | — |
| 2005-05-27 | $35.65 | $35.66 | 158,600 | — | — |
| 2005-05-26 | $35.46 | $35.46 | 225,600 | — | — |
| 2005-05-25 | $35.40 | $35.40 | 538,400 | — | — |
| 2005-05-24 | $36.01 | $36.01 | 308,600 | — | — |
| 2005-05-23 | $36.22 | $36.22 | 158,800 | — | — |
| 2005-05-20 | $36.18 | $36.18 | 141,200 | — | — |
| 2005-05-19 | $36.26 | $36.26 | 233,000 | — | — |
| 2005-05-18 | $36.56 | $36.56 | 422,000 | — | — |
| 2005-05-17 | $35.65 | $35.66 | 229,000 | — | — |
| 2005-05-16 | $35.45 | $35.44 | 351,400 | — | — |
| 2005-05-13 | $34.57 | $34.57 | 667,200 | — | — |
| 2005-05-12 | $35.17 | $35.17 | 352,600 | — | — |
| 2005-05-11 | $35.90 | $35.90 | 316,200 | — | — |
| 2005-05-10 | $36.08 | $36.08 | 257,200 | — | — |
| 2005-05-09 | $36.30 | $36.30 | 224,200 | — | — |
| 2005-05-06 | $36.45 | $36.45 | 272,600 | — | — |
| 2005-05-05 | $36.09 | $36.09 | 346,200 | — | — |
| 2005-05-04 | $36.35 | $36.35 | 537,200 | — | — |
| 2005-05-03 | $36.22 | $36.22 | 678,200 | — | — |
| 2005-05-02 | $36.37 | $36.37 | 513,000 | — | — |
| 2005-04-29 | $36.20 | $36.20 | 715,600 | — | — |
| 2005-04-28 | $35.73 | $35.73 | 1,557,400 | — | — |
| 2005-04-27 | $34.05 | $34.05 | 525,200 | — | — |
| 2005-04-26 | $33.75 | $33.75 | 717,200 | — | — |
| 2005-04-25 | $33.90 | $33.90 | 540,400 | — | — |
| 2005-04-22 | $33.55 | $33.55 | 535,200 | — | — |
| 2005-04-21 | $34.56 | $34.56 | 343,800 | — | — |
| 2005-04-20 | $33.87 | $33.86 | 679,400 | — | — |
| 2005-04-19 | $34.67 | $34.66 | 676,400 | — | — |
| 2005-04-18 | $35.10 | $35.10 | 546,400 | — | — |
| 2005-04-15 | $34.44 | $34.44 | 346,400 | — | — |
| 2005-04-14 | $35.24 | $35.24 | 653,400 | — | — |
| 2005-04-13 | $35.40 | $35.40 | 686,000 | — | — |
| 2005-04-12 | $35.46 | $35.46 | 816,000 | — | — |
| 2005-04-11 | $34.50 | $34.50 | 365,000 | — | — |
| 2005-04-08 | $34.22 | $34.22 | 237,400 | — | — |
| 2005-04-07 | $34.24 | $34.25 | 329,600 | — | — |
| 2005-04-06 | $34.10 | $34.10 | 192,600 | — | — |
| 2005-04-05 | $34.06 | $34.05 | 387,600 | — | — |
| 2005-04-04 | $34.01 | $34.01 | 533,000 | — | — |
| 2005-04-01 | $34.56 | $34.56 | 217,000 | — | — |
| 2005-03-31 | $35.12 | $35.11 | 177,200 | — | — |
| 2005-03-30 | $34.87 | $34.86 | 275,400 | — | — |
| 2005-03-29 | $34.19 | $34.19 | 322,200 | — | — |
| 2005-03-28 | $34.45 | $34.45 | 526,600 | — | — |
| 2005-03-24 | $34.67 | $34.67 | 314,200 | — | — |
| 2005-03-23 | $35.13 | $35.12 | 330,600 | — | — |
| 2005-03-22 | $35.08 | $35.08 | 347,600 | — | — |
| 2005-03-21 | $35.46 | $35.46 | 351,600 | — | — |
| 2005-03-18 | $35.95 | $35.95 | 562,400 | — | — |
| 2005-03-17 | $35.83 | $35.84 | 279,800 | — | — |
| 2005-03-16 | $34.90 | $34.90 | 203,200 | — | — |
| 2005-03-15 | $35.35 | $35.35 | 295,400 | — | — |
| 2005-03-14 | $35.45 | $35.45 | 312,200 | — | — |
| 2005-03-11 | $35.55 | $35.55 | 410,600 | — | — |
| 2005-03-10 | $35.75 | $35.75 | 155,400 | — | — |
| 2005-03-09 | $35.95 | $35.95 | 237,800 | — | — |
| 2005-03-08 | $35.85 | $35.85 | 118,600 | — | — |
| 2005-03-07 | $35.64 | $35.64 | 277,200 | — | — |
| 2005-03-04 | $36.03 | $36.03 | 205,200 | — | — |
| 2005-03-03 | $36.00 | $36.00 | 393,200 | — | — |
| 2005-03-02 | $35.25 | $35.25 | 131,400 | — | — |
| 2005-03-01 | $35.37 | $35.37 | 147,600 | — | — |
| 2005-02-28 | $35.04 | $35.03 | 186,600 | — | — |
| 2005-02-25 | $35.18 | $35.18 | 146,400 | — | — |
| 2005-02-24 | $34.75 | $34.75 | 243,600 | — | — |
| 2005-02-23 | $34.37 | $34.36 | 130,600 | — | — |
| 2005-02-22 | $34.42 | $34.41 | 246,800 | — | — |
| 2005-02-18 | $35.13 | $35.13 | 259,600 | — | — |
| 2005-02-17 | $35.00 | $35.00 | 339,200 | — | — |
| 2005-02-16 | $34.97 | $34.96 | 247,800 | — | — |
| 2005-02-15 | $34.90 | $34.90 | 312,400 | — | — |
| 2005-02-14 | $34.70 | $34.70 | 289,800 | — | — |
| 2005-02-11 | $34.42 | $34.41 | 238,000 | — | — |
| 2005-02-10 | $33.72 | $33.71 | 143,000 | — | — |
| 2005-02-09 | $33.56 | $33.56 | 248,600 | — | — |
| 2005-02-08 | $34.31 | $34.30 | 301,000 | — | — |
| 2005-02-07 | $33.88 | $33.88 | 192,800 | — | — |
| 2005-02-04 | $33.78 | $33.78 | 185,800 | — | — |
| 2005-02-03 | $33.75 | $33.75 | 189,800 | — | — |
| 2005-02-02 | $34.22 | $34.21 | 223,600 | — | — |
| 2005-02-01 | $34.00 | $34.00 | 193,800 | — | — |
| 2005-01-31 | $33.98 | $33.98 | 296,800 | — | — |
| 2005-01-28 | $34.15 | $34.15 | 184,800 | — | — |
| 2005-01-27 | $34.17 | $34.17 | 412,600 | — | — |
| 2005-01-26 | $33.29 | $33.29 | 453,400 | — | — |
| 2005-01-25 | $34.05 | $34.05 | 368,600 | — | — |
| 2005-01-24 | $34.24 | $34.24 | 437,000 | — | — |
| 2005-01-21 | $34.82 | $34.82 | 223,600 | — | — |
| 2005-01-20 | $35.08 | $35.08 | 219,600 | — | — |
| 2005-01-19 | $35.40 | $35.40 | 277,800 | — | — |
| 2005-01-18 | $35.25 | $35.25 | 149,400 | — | — |
| 2005-01-14 | $34.88 | $34.88 | 164,800 | — | — |
| 2005-01-13 | $34.35 | $34.35 | 209,600 | — | — |
| 2005-01-12 | $34.76 | $34.76 | 163,800 | — | — |
| 2005-01-11 | $34.33 | $34.33 | 237,800 | — | — |
| 2005-01-10 | $34.80 | $34.80 | 199,000 | — | — |
| 2005-01-07 | $34.71 | $34.70 | 379,400 | — | — |
| 2005-01-06 | $34.42 | $34.42 | 337,400 | — | — |
| 2005-01-05 | $33.86 | $33.86 | 610,000 | — | — |
| 2005-01-04 | $34.88 | $34.87 | 729,400 | — | — |
| 2005-01-03 | $36.19 | $36.19 | 205,800 | — | — |