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
- 2002-07-01 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 | $43.90 | $46.30 | 578,800 | — | — |
| 2005-12-29 | $44.39 | $46.81 | 761,300 | — | — |
| 2005-12-28 | $44.40 | $46.83 | 820,000 | — | — |
| 2005-12-27 | $44.53 | $46.96 | 1,108,700 | — | — |
| 2005-12-23 | $45.22 | $47.69 | 856,500 | — | — |
| 2005-12-22 | $45.10 | $47.56 | 1,229,600 | — | — |
| 2005-12-21 | $44.60 | $47.04 | 984,600 | — | — |
| 2005-12-20 | $44.48 | $46.91 | 1,084,800 | — | — |
| 2005-12-19 | $44.20 | $46.61 | 3,268,700 | — | — |
| 2005-12-16 | $42.83 | $45.17 | 1,057,700 | — | — |
| 2005-12-15 | $42.33 | $44.64 | 1,141,500 | — | — |
| 2005-12-14 | $42.57 | $44.90 | 1,169,400 | — | — |
| 2005-12-13 | $43.05 | $45.40 | 1,185,000 | — | — |
| 2005-12-12 | $42.32 | $44.63 | 811,900 | — | — |
| 2005-12-09 | $41.82 | $44.10 | 633,500 | — | — |
| 2005-12-08 | $41.96 | $44.25 | 923,800 | — | — |
| 2005-12-07 | $41.41 | $43.67 | 612,300 | — | — |
| 2005-12-06 | $41.30 | $43.56 | 601,200 | — | — |
| 2005-12-05 | $41.59 | $43.86 | 1,232,500 | — | — |
| 2005-12-02 | $41.46 | $43.72 | 1,005,600 | — | — |
| 2005-12-01 | $40.85 | $43.08 | 994,600 | — | — |
| 2005-11-30 | $40.21 | $42.41 | 1,565,900 | — | — |
| 2005-11-29 | $40.57 | $42.79 | 703,600 | — | — |
| 2005-11-28 | $40.68 | $42.90 | 1,214,800 | — | — |
| 2005-11-25 | $40.58 | $42.80 | 289,800 | — | — |
| 2005-11-23 | $41.38 | $43.64 | 617,500 | — | — |
| 2005-11-22 | $40.95 | $43.19 | 1,091,500 | — | — |
| 2005-11-21 | $41.07 | $43.31 | 727,200 | — | — |
| 2005-11-18 | $41.04 | $43.28 | 1,087,600 | — | — |
| 2005-11-17 | $40.20 | $42.40 | 913,900 | — | — |
| 2005-11-16 | $39.96 | $42.14 | 618,600 | — | — |
| 2005-11-15 | $40.00 | $42.19 | 527,200 | — | — |
| 2005-11-14 | $40.28 | $42.48 | 622,900 | — | — |
| 2005-11-11 | $40.79 | $43.02 | 1,201,900 | — | — |
| 2005-11-10 | $39.90 | $42.08 | 751,800 | — | — |
| 2005-11-09 | $39.92 | $42.10 | 755,000 | — | — |
| 2005-11-08 | $40.68 | $42.90 | 1,435,600 | — | — |
| 2005-11-07 | $40.23 | $42.43 | 674,800 | — | — |
| 2005-11-04 | $39.94 | $42.12 | 1,181,500 | — | — |
| 2005-11-03 | $39.92 | $42.10 | 1,137,100 | — | — |
| 2005-11-02 | $39.78 | $41.95 | 1,585,000 | — | — |
| 2005-11-01 | $39.64 | $41.81 | 673,200 | — | — |
| 2005-10-31 | $40.12 | $42.31 | 1,176,200 | — | — |
| 2005-10-28 | $39.75 | $41.92 | 1,088,900 | — | — |
| 2005-10-27 | $39.49 | $41.65 | 1,089,800 | — | — |
| 2005-10-26 | $40.22 | $42.42 | 883,200 | — | — |
| 2005-10-25 | $40.46 | $42.67 | 1,507,300 | — | — |
| 2005-10-24 | $40.86 | $43.09 | 712,800 | — | — |
| 2005-10-21 | $40.12 | $42.31 | 1,022,300 | — | — |
| 2005-10-20 | $40.60 | $42.82 | 963,100 | — | — |
| 2005-10-19 | $41.55 | $43.82 | 1,050,700 | — | — |
| 2005-10-18 | $40.75 | $42.98 | 722,600 | — | — |
| 2005-10-17 | $41.13 | $43.38 | 805,700 | — | — |
| 2005-10-14 | $41.66 | $43.94 | 974,800 | — | — |
| 2005-10-13 | $40.82 | $43.05 | 844,000 | — | — |
| 2005-10-12 | $40.90 | $43.13 | 1,303,200 | — | — |
| 2005-10-11 | $41.57 | $43.84 | 1,085,100 | — | — |
| 2005-10-10 | $42.15 | $44.45 | 632,400 | — | — |
| 2005-10-07 | $42.24 | $44.55 | 1,128,500 | — | — |
| 2005-10-06 | $42.02 | $44.32 | 1,181,800 | — | — |
| 2005-10-05 | $41.90 | $44.19 | 1,899,600 | — | — |
| 2005-10-04 | $41.74 | $44.02 | 1,008,400 | — | — |
| 2005-10-03 | $41.39 | $43.65 | 619,400 | — | — |
| 2005-09-30 | $41.55 | $43.82 | 976,800 | — | — |
| 2005-09-29 | $40.91 | $43.14 | 1,246,700 | — | — |
| 2005-09-28 | $40.90 | $43.13 | 824,600 | — | — |
| 2005-09-27 | $40.63 | $42.85 | 1,270,300 | — | — |
| 2005-09-26 | $40.92 | $43.16 | 1,357,500 | — | — |
| 2005-09-23 | $40.23 | $42.43 | 956,800 | — | — |
| 2005-09-22 | $40.35 | $42.55 | 1,230,200 | — | — |
| 2005-09-21 | $40.01 | $42.20 | 955,300 | — | — |
| 2005-09-20 | $40.36 | $42.56 | 639,800 | — | — |
| 2005-09-19 | $40.38 | $42.59 | 726,000 | — | — |
| 2005-09-16 | $40.75 | $42.98 | 1,412,200 | — | — |
| 2005-09-15 | $40.32 | $42.52 | 724,100 | — | — |
| 2005-09-14 | $40.41 | $42.62 | 1,097,000 | — | — |
| 2005-09-13 | $40.27 | $42.47 | 2,239,000 | — | — |
| 2005-09-12 | $41.16 | $43.41 | 1,117,800 | — | — |
| 2005-09-09 | $41.68 | $43.96 | 951,000 | — | — |
| 2005-09-08 | $41.37 | $43.63 | 1,480,200 | — | — |
| 2005-09-07 | $41.95 | $44.24 | 2,696,800 | — | — |
| 2005-09-06 | $42.64 | $44.97 | 2,847,300 | — | — |
| 2005-09-02 | $43.07 | $45.42 | 1,848,500 | — | — |
| 2005-09-01 | $42.41 | $44.73 | 3,123,700 | — | — |
| 2005-08-31 | $42.76 | $45.10 | 2,817,200 | — | — |
| 2005-08-30 | $43.32 | $45.69 | 1,297,300 | — | — |
| 2005-08-29 | $42.76 | $45.10 | 698,600 | — | — |
| 2005-08-26 | $42.59 | $44.92 | 878,100 | — | — |
| 2005-08-25 | $43.05 | $45.40 | 1,081,000 | — | — |
| 2005-08-24 | $42.93 | $45.28 | 706,600 | — | — |
| 2005-08-23 | $43.13 | $45.49 | 683,800 | — | — |
| 2005-08-22 | $43.78 | $46.17 | 679,700 | — | — |
| 2005-08-19 | $43.80 | $46.19 | 971,100 | — | — |
| 2005-08-18 | $42.96 | $45.31 | 462,000 | — | — |
| 2005-08-17 | $42.41 | $44.73 | 785,700 | — | — |
| 2005-08-16 | $42.88 | $45.22 | 950,800 | — | — |
| 2005-08-15 | $43.48 | $45.86 | 710,600 | — | — |
| 2005-08-12 | $44.05 | $46.46 | 562,900 | — | — |
| 2005-08-11 | $44.49 | $46.92 | 681,400 | — | — |
| 2005-08-10 | $44.26 | $46.68 | 387,000 | — | — |
| 2005-08-09 | $44.25 | $46.67 | 704,800 | — | — |
| 2005-08-08 | $43.76 | $46.15 | 627,900 | — | — |
| 2005-08-05 | $43.51 | $45.89 | 509,000 | — | — |
| 2005-08-04 | $44.03 | $46.44 | 590,900 | — | — |
| 2005-08-03 | $44.20 | $46.61 | 372,400 | — | — |
| 2005-08-02 | $44.23 | $46.65 | 717,400 | — | — |
| 2005-08-01 | $43.34 | $45.71 | 626,300 | — | — |
| 2005-07-29 | $43.30 | $45.67 | 753,800 | — | — |
| 2005-07-28 | $43.57 | $45.95 | 996,600 | — | — |
| 2005-07-27 | $42.97 | $45.32 | 937,600 | — | — |
| 2005-07-26 | $42.70 | $45.03 | 730,100 | — | — |
| 2005-07-25 | $42.43 | $44.75 | 675,600 | — | — |
| 2005-07-22 | $42.30 | $44.61 | 618,600 | — | — |
| 2005-07-21 | $43.01 | $45.36 | 932,000 | — | — |
| 2005-07-20 | $42.63 | $44.96 | 2,074,800 | — | — |
| 2005-07-19 | $42.29 | $44.60 | 2,031,900 | — | — |
| 2005-07-18 | $42.65 | $44.98 | 823,300 | — | — |
| 2005-07-15 | $42.87 | $45.21 | 474,700 | — | — |
| 2005-07-14 | $42.48 | $44.80 | 729,400 | — | — |
| 2005-07-13 | $42.09 | $44.39 | 571,400 | — | — |
| 2005-07-12 | $41.95 | $44.24 | 865,000 | — | — |
| 2005-07-11 | $41.78 | $44.06 | 1,022,900 | — | — |
| 2005-07-08 | $41.76 | $44.04 | 576,100 | — | — |
| 2005-07-07 | $41.22 | $43.47 | 1,011,200 | — | — |
| 2005-07-06 | $41.12 | $43.37 | 448,400 | — | — |
| 2005-07-05 | $41.12 | $43.37 | 530,600 | — | — |
| 2005-07-01 | $41.25 | $43.50 | 810,300 | — | — |
| 2005-06-30 | $40.99 | $43.23 | 675,600 | — | — |
| 2005-06-29 | $41.35 | $43.61 | 857,900 | — | — |
| 2005-06-28 | $41.04 | $43.28 | 560,100 | — | — |
| 2005-06-27 | $40.88 | $43.11 | 642,700 | — | — |
| 2005-06-24 | $41.12 | $43.37 | 749,900 | — | — |
| 2005-06-23 | $41.34 | $43.60 | 1,252,500 | — | — |
| 2005-06-22 | $42.06 | $44.36 | 567,800 | — | — |
| 2005-06-21 | $42.39 | $44.71 | 480,300 | — | — |
| 2005-06-20 | $42.05 | $44.35 | 1,377,100 | — | — |
| 2005-06-17 | $42.42 | $44.74 | 2,673,500 | — | — |
| 2005-06-16 | $41.17 | $43.42 | 14,872,900 | — | — |
| 2005-06-15 | $43.27 | $45.63 | 904,400 | — | — |
| 2005-06-14 | $43.39 | $45.76 | 641,700 | — | — |
| 2005-06-13 | $43.76 | $46.15 | 812,000 | — | — |
| 2005-06-10 | $43.34 | $45.71 | 562,800 | — | — |
| 2005-06-09 | $43.85 | $46.25 | 1,390,600 | — | — |
| 2005-06-08 | $44.30 | $46.72 | 618,000 | — | — |
| 2005-06-07 | $44.62 | $47.06 | 592,000 | — | — |
| 2005-06-06 | $44.41 | $46.84 | 753,000 | — | — |
| 2005-06-03 | $44.10 | $46.51 | 1,033,300 | — | — |
| 2005-06-02 | $44.86 | $47.31 | 1,258,400 | — | — |
| 2005-06-01 | $45.13 | $46.75 | 1,294,800 | — | — |
| 2005-05-31 | $45.00 | $46.62 | 1,026,100 | — | — |
| 2005-05-27 | $45.61 | $47.25 | 470,800 | — | — |
| 2005-05-26 | $45.84 | $47.49 | 857,400 | — | — |
| 2005-05-25 | $45.34 | $46.97 | 1,656,000 | — | — |
| 2005-05-24 | $45.17 | $46.79 | 1,243,600 | — | — |
| 2005-05-23 | $44.83 | $46.44 | 990,500 | — | — |
| 2005-05-20 | $44.59 | $46.19 | 3,369,000 | — | — |
| 2005-05-19 | $44.11 | $45.70 | 599,200 | — | — |
| 2005-05-18 | $44.55 | $46.15 | 993,900 | — | — |
| 2005-05-17 | $44.30 | $45.89 | 467,900 | — | — |
| 2005-05-16 | $44.36 | $45.95 | 649,000 | — | — |
| 2005-05-13 | $44.17 | $45.76 | 744,400 | — | — |
| 2005-05-12 | $43.98 | $45.56 | 1,994,200 | — | — |
| 2005-05-11 | $44.54 | $46.14 | 837,700 | — | — |
| 2005-05-10 | $44.72 | $46.33 | 621,200 | — | — |
| 2005-05-09 | $45.10 | $46.72 | 1,114,700 | — | — |
| 2005-05-06 | $45.25 | $46.88 | 766,300 | — | — |
| 2005-05-05 | $45.55 | $47.19 | 1,427,100 | — | — |
| 2005-05-04 | $45.71 | $47.35 | 1,655,600 | — | — |
| 2005-05-03 | $44.34 | $45.93 | 1,549,000 | — | — |
| 2005-05-02 | $44.06 | $45.64 | 1,801,100 | — | — |
| 2005-04-29 | $44.37 | $45.97 | 1,042,700 | — | — |
| 2005-04-28 | $44.35 | $45.94 | 1,228,200 | — | — |
| 2005-04-27 | $44.91 | $46.52 | 1,775,300 | — | — |
| 2005-04-26 | $44.45 | $46.05 | 1,861,700 | — | — |
| 2005-04-25 | $44.35 | $45.94 | 2,098,300 | — | — |
| 2005-04-22 | $43.82 | $45.40 | 882,100 | — | — |
| 2005-04-21 | $43.51 | $45.07 | 1,126,300 | — | — |
| 2005-04-20 | $43.32 | $44.88 | 1,259,300 | — | — |
| 2005-04-19 | $43.76 | $45.33 | 1,316,300 | — | — |
| 2005-04-18 | $43.61 | $45.18 | 1,229,100 | — | — |
| 2005-04-15 | $44.04 | $45.62 | 3,102,200 | — | — |
| 2005-04-14 | $43.77 | $45.34 | 1,780,700 | — | — |
| 2005-04-13 | $43.65 | $45.22 | 1,514,000 | — | — |
| 2005-04-12 | $42.80 | $44.34 | 603,100 | — | — |
| 2005-04-11 | $43.19 | $44.74 | 1,041,600 | — | — |
| 2005-04-08 | $43.45 | $45.01 | 837,500 | — | — |
| 2005-04-07 | $43.73 | $45.30 | 982,800 | — | — |
| 2005-04-06 | $43.40 | $44.96 | 1,637,300 | — | — |
| 2005-04-05 | $43.14 | $44.69 | 1,721,900 | — | — |
| 2005-04-04 | $41.85 | $43.35 | 623,700 | — | — |
| 2005-04-01 | $42.10 | $43.61 | 1,585,400 | — | — |
| 2005-03-31 | $42.34 | $43.86 | 1,310,600 | — | — |
| 2005-03-30 | $42.84 | $44.38 | 1,022,900 | — | — |
| 2005-03-29 | $42.23 | $43.75 | 1,208,600 | — | — |
| 2005-03-28 | $42.74 | $44.28 | 1,193,400 | — | — |
| 2005-03-24 | $43.00 | $44.55 | 2,029,900 | — | — |
| 2005-03-23 | $41.95 | $43.46 | 1,309,400 | — | — |
| 2005-03-22 | $41.87 | $43.38 | 829,100 | — | — |
| 2005-03-21 | $41.35 | $42.84 | 574,200 | — | — |
| 2005-03-18 | $42.20 | $43.72 | 610,400 | — | — |
| 2005-03-17 | $41.94 | $43.45 | 338,500 | — | — |
| 2005-03-16 | $41.91 | $43.42 | 536,100 | — | — |
| 2005-03-15 | $41.65 | $43.15 | 562,400 | — | — |
| 2005-03-14 | $41.47 | $42.96 | 439,200 | — | — |
| 2005-03-11 | $41.65 | $43.15 | 716,400 | — | — |
| 2005-03-10 | $41.76 | $43.26 | 594,700 | — | — |
| 2005-03-09 | $41.39 | $42.88 | 771,600 | — | — |
| 2005-03-08 | $41.73 | $43.23 | 1,250,700 | — | — |
| 2005-03-07 | $42.51 | $44.04 | 1,164,000 | — | — |
| 2005-03-04 | $42.26 | $43.78 | 1,345,000 | — | — |
| 2005-03-03 | $41.47 | $42.96 | 1,235,100 | — | — |
| 2005-03-02 | $40.77 | $42.24 | 810,800 | — | — |
| 2005-03-01 | $40.70 | $42.16 | 1,104,100 | — | — |
| 2005-02-28 | $39.91 | $41.34 | 775,600 | — | — |
| 2005-02-25 | $39.77 | $41.20 | 758,100 | — | — |
| 2005-02-24 | $39.00 | $40.40 | 674,900 | — | — |
| 2005-02-23 | $39.27 | $40.68 | 763,000 | — | — |
| 2005-02-22 | $39.33 | $40.74 | 853,100 | — | — |
| 2005-02-18 | $38.53 | $39.92 | 1,129,900 | — | — |
| 2005-02-17 | $37.60 | $38.95 | 310,100 | — | — |
| 2005-02-16 | $37.53 | $38.88 | 380,500 | — | — |
| 2005-02-15 | $37.53 | $38.88 | 498,800 | — | — |
| 2005-02-14 | $37.63 | $38.98 | 315,800 | — | — |
| 2005-02-11 | $37.30 | $38.64 | 543,300 | — | — |
| 2005-02-10 | $37.20 | $38.54 | 425,000 | — | — |
| 2005-02-09 | $36.76 | $38.08 | 1,134,100 | — | — |
| 2005-02-08 | $36.98 | $38.31 | 837,600 | — | — |
| 2005-02-07 | $37.06 | $38.39 | 1,207,400 | — | — |
| 2005-02-04 | $37.17 | $38.51 | 1,073,400 | — | — |
| 2005-02-03 | $37.00 | $38.33 | 370,700 | — | — |
| 2005-02-02 | $36.92 | $38.25 | 789,500 | — | — |
| 2005-02-01 | $37.10 | $38.43 | 464,800 | — | — |
| 2005-01-31 | $37.22 | $38.56 | 577,100 | — | — |
| 2005-01-28 | $37.17 | $38.51 | 1,234,800 | — | — |
| 2005-01-27 | $37.22 | $38.56 | 1,020,500 | — | — |
| 2005-01-26 | $37.83 | $39.19 | 1,247,600 | — | — |
| 2005-01-25 | $37.60 | $38.95 | 426,500 | — | — |
| 2005-01-24 | $37.71 | $39.07 | 961,900 | — | — |
| 2005-01-21 | $37.55 | $38.90 | 538,400 | — | — |
| 2005-01-20 | $37.15 | $38.49 | 786,700 | — | — |
| 2005-01-19 | $37.50 | $38.85 | 545,500 | — | — |
| 2005-01-18 | $37.93 | $39.29 | 954,400 | — | — |
| 2005-01-14 | $37.92 | $39.28 | 838,300 | — | — |
| 2005-01-13 | $38.33 | $39.71 | 871,800 | — | — |
| 2005-01-12 | $38.35 | $39.73 | 1,092,300 | — | — |
| 2005-01-11 | $38.00 | $39.37 | 1,253,400 | — | — |
| 2005-01-10 | $38.30 | $39.68 | 949,900 | — | — |
| 2005-01-07 | $37.91 | $39.27 | 1,379,700 | — | — |
| 2005-01-06 | $38.00 | $39.37 | 819,700 | — | — |
| 2005-01-05 | $38.63 | $40.02 | 587,100 | — | — |
| 2005-01-04 | $39.20 | $40.61 | 756,200 | — | — |
| 2005-01-03 | $39.80 | $41.23 | 705,200 | — | — |