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
- 1973-02-21 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 | $48.67 | $62.49 | 81,100 | — | — |
| 2005-12-29 | $49.74 | $63.86 | 91,200 | — | — |
| 2005-12-28 | $49.96 | $64.14 | 61,100 | — | — |
| 2005-12-27 | $49.32 | $63.32 | 77,800 | — | — |
| 2005-12-23 | $49.95 | $64.13 | 30,900 | — | — |
| 2005-12-22 | $49.86 | $64.01 | 107,300 | — | — |
| 2005-12-21 | $49.72 | $63.83 | 112,800 | — | — |
| 2005-12-20 | $49.57 | $63.64 | 152,400 | — | — |
| 2005-12-19 | $48.88 | $62.76 | 125,100 | — | — |
| 2005-12-16 | $49.20 | $63.17 | 292,300 | — | — |
| 2005-12-15 | $49.25 | $63.23 | 246,100 | — | — |
| 2005-12-14 | $49.39 | $63.41 | 234,600 | — | — |
| 2005-12-13 | $50.40 | $64.71 | 82,800 | — | — |
| 2005-12-12 | $51.05 | $65.54 | 66,400 | — | — |
| 2005-12-09 | $51.55 | $66.18 | 91,600 | — | — |
| 2005-12-08 | $51.55 | $66.18 | 100,000 | — | — |
| 2005-12-07 | $51.49 | $66.11 | 107,200 | — | — |
| 2005-12-06 | $51.72 | $66.40 | 202,100 | — | — |
| 2005-12-05 | $51.43 | $66.03 | 172,800 | — | — |
| 2005-12-02 | $51.41 | $66.00 | 212,800 | — | — |
| 2005-12-01 | $51.97 | $65.76 | 138,400 | — | — |
| 2005-11-30 | $50.56 | $63.98 | 281,200 | — | — |
| 2005-11-29 | $50.34 | $63.70 | 136,000 | — | — |
| 2005-11-28 | $49.95 | $63.20 | 121,000 | — | — |
| 2005-11-25 | $51.01 | $64.54 | 28,100 | — | — |
| 2005-11-23 | $51.48 | $65.14 | 90,900 | — | — |
| 2005-11-22 | $51.16 | $64.73 | 138,900 | — | — |
| 2005-11-21 | $52.60 | $66.56 | 107,500 | — | — |
| 2005-11-18 | $51.40 | $65.04 | 67,100 | — | — |
| 2005-11-17 | $51.98 | $65.77 | 122,800 | — | — |
| 2005-11-16 | $50.81 | $64.29 | 84,100 | — | — |
| 2005-11-15 | $50.08 | $63.37 | 103,300 | — | — |
| 2005-11-14 | $51.50 | $65.16 | 151,900 | — | — |
| 2005-11-11 | $50.82 | $64.30 | 121,600 | — | — |
| 2005-11-10 | $50.74 | $64.20 | 224,900 | — | — |
| 2005-11-09 | $49.41 | $62.52 | 181,700 | — | — |
| 2005-11-08 | $48.65 | $61.56 | 353,800 | — | — |
| 2005-11-07 | $49.40 | $62.51 | 252,000 | — | — |
| 2005-11-04 | $49.00 | $62.00 | 478,200 | — | — |
| 2005-11-03 | $51.95 | $65.73 | 172,100 | — | — |
| 2005-11-02 | $51.61 | $65.30 | 215,300 | — | — |
| 2005-11-01 | $51.15 | $64.72 | 236,800 | — | — |
| 2005-10-31 | $50.93 | $64.44 | 166,800 | — | — |
| 2005-10-28 | $50.50 | $63.90 | 278,800 | — | — |
| 2005-10-27 | $46.77 | $59.18 | 444,800 | — | — |
| 2005-10-26 | $50.36 | $63.72 | 145,800 | — | — |
| 2005-10-25 | $51.50 | $65.16 | 125,300 | — | — |
| 2005-10-24 | $52.65 | $66.62 | 112,400 | — | — |
| 2005-10-21 | $51.27 | $64.87 | 142,600 | — | — |
| 2005-10-20 | $50.36 | $63.72 | 178,500 | — | — |
| 2005-10-19 | $52.30 | $66.18 | 234,400 | — | — |
| 2005-10-18 | $50.06 | $63.34 | 226,700 | — | — |
| 2005-10-17 | $49.36 | $62.46 | 160,000 | — | — |
| 2005-10-14 | $48.14 | $60.91 | 129,700 | — | — |
| 2005-10-13 | $46.72 | $59.12 | 239,100 | — | — |
| 2005-10-12 | $47.74 | $60.41 | 133,300 | — | — |
| 2005-10-11 | $48.35 | $61.18 | 168,200 | — | — |
| 2005-10-10 | $50.10 | $63.39 | 95,400 | — | — |
| 2005-10-07 | $50.24 | $63.57 | 40,500 | — | — |
| 2005-10-06 | $49.69 | $62.87 | 67,400 | — | — |
| 2005-10-05 | $49.50 | $62.63 | 141,300 | — | — |
| 2005-10-04 | $51.55 | $65.23 | 122,600 | — | — |
| 2005-10-03 | $51.42 | $65.06 | 80,200 | — | — |
| 2005-09-30 | $51.20 | $64.79 | 162,500 | — | — |
| 2005-09-29 | $51.63 | $65.33 | 140,300 | — | — |
| 2005-09-28 | $49.92 | $63.17 | 121,500 | — | — |
| 2005-09-27 | $48.70 | $61.62 | 119,200 | — | — |
| 2005-09-26 | $48.35 | $61.18 | 99,200 | — | — |
| 2005-09-23 | $48.15 | $60.93 | 124,700 | — | — |
| 2005-09-22 | $47.41 | $59.99 | 129,500 | — | — |
| 2005-09-21 | $46.38 | $58.69 | 80,400 | — | — |
| 2005-09-20 | $47.35 | $59.91 | 85,200 | — | — |
| 2005-09-19 | $48.35 | $61.18 | 69,000 | — | — |
| 2005-09-16 | $48.67 | $61.58 | 195,400 | — | — |
| 2005-09-15 | $49.07 | $62.09 | 75,800 | — | — |
| 2005-09-14 | $48.20 | $60.99 | 108,400 | — | — |
| 2005-09-13 | $49.78 | $62.99 | 78,900 | — | — |
| 2005-09-12 | $49.80 | $63.01 | 66,100 | — | — |
| 2005-09-09 | $49.02 | $62.03 | 52,500 | — | — |
| 2005-09-08 | $48.17 | $60.95 | 67,000 | — | — |
| 2005-09-07 | $48.75 | $61.69 | 59,000 | — | — |
| 2005-09-06 | $49.06 | $62.08 | 83,100 | — | — |
| 2005-09-02 | $48.83 | $61.79 | 67,300 | — | — |
| 2005-09-01 | $48.81 | $61.76 | 107,600 | — | — |
| 2005-08-31 | $48.07 | $60.82 | 156,600 | — | — |
| 2005-08-30 | $46.27 | $58.55 | 69,100 | — | — |
| 2005-08-29 | $45.78 | $57.93 | 97,800 | — | — |
| 2005-08-26 | $45.65 | $57.76 | 95,800 | — | — |
| 2005-08-25 | $47.10 | $59.60 | 70,000 | — | — |
| 2005-08-24 | $46.80 | $59.22 | 83,000 | — | — |
| 2005-08-23 | $46.69 | $59.08 | 78,600 | — | — |
| 2005-08-22 | $47.20 | $59.72 | 73,900 | — | — |
| 2005-08-19 | $46.70 | $59.09 | 44,900 | — | — |
| 2005-08-18 | $45.95 | $58.14 | 58,000 | — | — |
| 2005-08-17 | $46.56 | $58.91 | 59,400 | — | — |
| 2005-08-16 | $46.65 | $59.03 | 49,300 | — | — |
| 2005-08-15 | $47.30 | $59.85 | 104,700 | — | — |
| 2005-08-12 | $46.60 | $58.96 | 96,600 | — | — |
| 2005-08-11 | $47.70 | $60.36 | 73,400 | — | — |
| 2005-08-10 | $46.96 | $59.42 | 103,500 | — | — |
| 2005-08-09 | $46.07 | $58.29 | 140,000 | — | — |
| 2005-08-08 | $46.10 | $58.33 | 151,100 | — | — |
| 2005-08-05 | $46.56 | $58.91 | 213,500 | — | — |
| 2005-08-04 | $47.34 | $59.90 | 106,900 | — | — |
| 2005-08-03 | $49.44 | $62.56 | 237,900 | — | — |
| 2005-08-02 | $48.55 | $61.43 | 321,200 | — | — |
| 2005-08-01 | $46.77 | $59.18 | 122,600 | — | — |
| 2005-07-29 | $47.06 | $59.55 | 145,100 | — | — |
| 2005-07-28 | $46.74 | $59.14 | 247,300 | — | — |
| 2005-07-27 | $43.50 | $55.04 | 54,900 | — | — |
| 2005-07-26 | $43.90 | $55.55 | 86,300 | — | — |
| 2005-07-25 | $43.26 | $54.74 | 54,600 | — | — |
| 2005-07-22 | $43.88 | $55.52 | 72,400 | — | — |
| 2005-07-21 | $43.83 | $55.46 | 98,400 | — | — |
| 2005-07-20 | $43.90 | $55.55 | 43,900 | — | — |
| 2005-07-19 | $43.90 | $55.55 | 47,300 | — | — |
| 2005-07-18 | $43.65 | $55.23 | 42,900 | — | — |
| 2005-07-15 | $43.71 | $55.31 | 57,600 | — | — |
| 2005-07-14 | $43.96 | $55.62 | 45,600 | — | — |
| 2005-07-13 | $43.81 | $55.43 | 68,800 | — | — |
| 2005-07-12 | $43.95 | $55.61 | 54,000 | — | — |
| 2005-07-11 | $44.08 | $55.78 | 77,400 | — | — |
| 2005-07-08 | $43.48 | $55.02 | 61,400 | — | — |
| 2005-07-07 | $42.52 | $53.80 | 44,800 | — | — |
| 2005-07-06 | $42.04 | $53.19 | 56,100 | — | — |
| 2005-07-05 | $43.31 | $54.80 | 60,400 | — | — |
| 2005-07-01 | $42.00 | $53.14 | 47,200 | — | — |
| 2005-06-30 | $42.00 | $53.14 | 136,900 | — | — |
| 2005-06-29 | $42.25 | $53.46 | 89,300 | — | — |
| 2005-06-28 | $41.35 | $52.32 | 72,900 | — | — |
| 2005-06-27 | $40.75 | $51.56 | 76,000 | — | — |
| 2005-06-24 | $39.95 | $50.55 | 90,200 | — | — |
| 2005-06-23 | $40.88 | $51.73 | 76,800 | — | — |
| 2005-06-22 | $41.91 | $53.03 | 74,000 | — | — |
| 2005-06-21 | $42.14 | $53.32 | 46,400 | — | — |
| 2005-06-20 | $42.09 | $53.26 | 125,700 | — | — |
| 2005-06-17 | $41.35 | $52.32 | 106,000 | — | — |
| 2005-06-16 | $40.95 | $51.82 | 87,500 | — | — |
| 2005-06-15 | $40.28 | $50.97 | 146,800 | — | — |
| 2005-06-14 | $39.90 | $50.49 | 85,900 | — | — |
| 2005-06-13 | $40.00 | $50.61 | 128,800 | — | — |
| 2005-06-10 | $40.34 | $51.04 | 61,700 | — | — |
| 2005-06-09 | $40.09 | $50.73 | 75,000 | — | — |
| 2005-06-08 | $39.71 | $50.25 | 76,100 | — | — |
| 2005-06-07 | $40.01 | $50.63 | 134,800 | — | — |
| 2005-06-06 | $39.99 | $50.60 | 79,600 | — | — |
| 2005-06-03 | $39.73 | $50.27 | 187,900 | — | — |
| 2005-06-02 | $39.26 | $49.68 | 87,000 | — | — |
| 2005-06-01 | $39.50 | $49.98 | 90,200 | — | — |
| 2005-05-31 | $39.25 | $49.66 | 102,400 | — | — |
| 2005-05-27 | $39.70 | $50.23 | 105,900 | — | — |
| 2005-05-26 | $39.10 | $49.47 | 117,400 | — | — |
| 2005-05-25 | $37.90 | $47.96 | 129,100 | — | — |
| 2005-05-24 | $38.28 | $48.44 | 106,300 | — | — |
| 2005-05-23 | $37.73 | $47.74 | 69,700 | — | — |
| 2005-05-20 | $37.34 | $47.25 | 61,200 | — | — |
| 2005-05-19 | $37.25 | $47.13 | 82,500 | — | — |
| 2005-05-18 | $36.55 | $46.25 | 71,000 | — | — |
| 2005-05-17 | $35.84 | $45.35 | 94,300 | — | — |
| 2005-05-16 | $35.34 | $44.72 | 73,300 | — | — |
| 2005-05-13 | $34.86 | $44.11 | 87,600 | — | — |
| 2005-05-12 | $35.02 | $44.31 | 52,200 | — | — |
| 2005-05-11 | $35.56 | $45.00 | 54,000 | — | — |
| 2005-05-10 | $35.35 | $44.73 | 71,300 | — | — |
| 2005-05-09 | $35.80 | $45.30 | 57,300 | — | — |
| 2005-05-06 | $35.46 | $44.87 | 74,300 | — | — |
| 2005-05-05 | $35.58 | $45.02 | 67,200 | — | — |
| 2005-05-04 | $36.13 | $45.72 | 92,800 | — | — |
| 2005-05-03 | $35.98 | $45.53 | 161,500 | — | — |
| 2005-05-02 | $36.35 | $46.00 | 132,600 | — | — |
| 2005-04-29 | $36.02 | $45.58 | 220,300 | — | — |
| 2005-04-28 | $37.05 | $46.88 | 131,100 | — | — |
| 2005-04-27 | $38.60 | $48.84 | 164,700 | — | — |
| 2005-04-26 | $36.85 | $46.63 | 64,900 | — | — |
| 2005-04-25 | $37.09 | $46.93 | 78,400 | — | — |
| 2005-04-22 | $36.61 | $46.32 | 120,100 | — | — |
| 2005-04-21 | $36.76 | $46.51 | 95,800 | — | — |
| 2005-04-20 | $36.25 | $45.87 | 105,200 | — | — |
| 2005-04-19 | $37.14 | $46.99 | 68,900 | — | — |
| 2005-04-18 | $36.45 | $46.12 | 109,800 | — | — |
| 2005-04-15 | $36.77 | $46.53 | 135,000 | — | — |
| 2005-04-14 | $37.35 | $47.26 | 74,400 | — | — |
| 2005-04-13 | $37.11 | $46.96 | 58,200 | — | — |
| 2005-04-12 | $37.88 | $47.93 | 72,600 | — | — |
| 2005-04-11 | $36.60 | $46.31 | 47,000 | — | — |
| 2005-04-08 | $37.09 | $46.93 | 38,400 | — | — |
| 2005-04-07 | $37.53 | $47.49 | 70,800 | — | — |
| 2005-04-06 | $37.19 | $47.06 | 67,300 | — | — |
| 2005-04-05 | $37.30 | $47.20 | 91,100 | — | — |
| 2005-04-04 | $37.39 | $47.31 | 79,400 | — | — |
| 2005-04-01 | $36.98 | $46.79 | 91,500 | — | — |
| 2005-03-31 | $37.52 | $47.48 | 140,900 | — | — |
| 2005-03-30 | $37.25 | $47.13 | 95,400 | — | — |
| 2005-03-29 | $36.99 | $46.80 | 198,700 | — | — |
| 2005-03-28 | $36.20 | $45.81 | 180,300 | — | — |
| 2005-03-24 | $35.96 | $45.50 | 318,200 | — | — |
| 2005-03-23 | $35.27 | $44.63 | 269,400 | — | — |
| 2005-03-22 | $35.20 | $44.54 | 266,900 | — | — |
| 2005-03-21 | $36.28 | $45.91 | 613,400 | — | — |
| 2005-03-18 | $36.29 | $45.92 | 787,900 | — | — |
| 2005-03-17 | $40.32 | $51.02 | 32,500 | — | — |
| 2005-03-16 | $40.41 | $51.13 | 78,200 | — | — |
| 2005-03-15 | $40.06 | $50.69 | 47,000 | — | — |
| 2005-03-14 | $40.26 | $50.94 | 50,200 | — | — |
| 2005-03-11 | $40.39 | $51.11 | 34,400 | — | — |
| 2005-03-10 | $40.19 | $50.85 | 45,400 | — | — |
| 2005-03-09 | $40.48 | $51.22 | 118,000 | — | — |
| 2005-03-08 | $40.72 | $51.52 | 59,200 | — | — |
| 2005-03-07 | $40.98 | $51.85 | 80,300 | — | — |
| 2005-03-04 | $40.80 | $51.63 | 33,000 | — | — |
| 2005-03-03 | $40.45 | $51.18 | 49,300 | — | — |
| 2005-03-02 | $40.74 | $51.55 | 42,700 | — | — |
| 2005-03-01 | $40.55 | $51.31 | 46,200 | — | — |
| 2005-02-28 | $39.99 | $50.60 | 85,500 | — | — |
| 2005-02-25 | $41.30 | $52.26 | 66,300 | — | — |
| 2005-02-24 | $40.82 | $51.65 | 49,200 | — | — |
| 2005-02-23 | $40.70 | $51.50 | 80,000 | — | — |
| 2005-02-22 | $39.61 | $50.12 | 100,000 | — | — |
| 2005-02-18 | $40.46 | $51.20 | 78,200 | — | — |
| 2005-02-17 | $41.76 | $52.84 | 94,800 | — | — |
| 2005-02-16 | $42.20 | $53.40 | 118,600 | — | — |
| 2005-02-15 | $41.92 | $53.04 | 154,600 | — | — |
| 2005-02-14 | $41.82 | $52.92 | 53,300 | — | — |
| 2005-02-11 | $42.33 | $53.56 | 69,500 | — | — |
| 2005-02-10 | $41.46 | $52.46 | 49,600 | — | — |
| 2005-02-09 | $41.92 | $53.04 | 50,000 | — | — |
| 2005-02-08 | $42.20 | $53.40 | 37,800 | — | — |
| 2005-02-07 | $42.22 | $53.42 | 42,800 | — | — |
| 2005-02-04 | $41.59 | $52.63 | 76,000 | — | — |
| 2005-02-03 | $42.02 | $53.17 | 82,000 | — | — |
| 2005-02-02 | $42.11 | $53.28 | 114,300 | — | — |
| 2005-02-01 | $42.10 | $53.27 | 148,100 | — | — |
| 2005-01-31 | $40.31 | $51.01 | 112,300 | — | — |
| 2005-01-28 | $39.23 | $49.64 | 66,500 | — | — |
| 2005-01-27 | $39.15 | $49.54 | 41,900 | — | — |
| 2005-01-26 | $39.32 | $49.75 | 81,400 | — | — |
| 2005-01-25 | $38.80 | $49.10 | 74,500 | — | — |
| 2005-01-24 | $38.49 | $48.70 | 36,200 | — | — |
| 2005-01-21 | $39.09 | $49.46 | 48,200 | — | — |
| 2005-01-20 | $39.04 | $49.40 | 81,900 | — | — |
| 2005-01-19 | $40.00 | $50.61 | 77,600 | — | — |
| 2005-01-18 | $40.46 | $51.20 | 94,100 | — | — |
| 2005-01-14 | $39.87 | $50.45 | 90,100 | — | — |
| 2005-01-13 | $39.50 | $49.98 | 87,100 | — | — |
| 2005-01-12 | $39.42 | $49.88 | 110,800 | — | — |
| 2005-01-11 | $39.15 | $49.54 | 90,100 | — | — |
| 2005-01-10 | $39.28 | $49.70 | 62,200 | — | — |
| 2005-01-07 | $39.32 | $49.75 | 59,400 | — | — |
| 2005-01-06 | $39.54 | $50.03 | 80,200 | — | — |
| 2005-01-05 | $39.80 | $50.36 | 93,100 | — | — |
| 2005-01-04 | $40.46 | $51.20 | 106,200 | — | — |
| 2005-01-03 | $40.56 | $51.32 | 226,500 | — | — |