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
- 1980-03-17 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 | $48.04 | $91.81 | 310,500 | — | — |
| 2005-12-29 | $48.67 | $93.02 | 193,100 | — | — |
| 2005-12-28 | $48.74 | $93.15 | 225,500 | — | — |
| 2005-12-27 | $48.31 | $92.33 | 230,200 | — | — |
| 2005-12-23 | $48.66 | $93.00 | 153,700 | — | — |
| 2005-12-22 | $48.83 | $93.32 | 232,300 | — | — |
| 2005-12-21 | $48.58 | $92.84 | 212,700 | — | — |
| 2005-12-20 | $48.20 | $92.12 | 461,000 | — | — |
| 2005-12-19 | $47.65 | $91.07 | 505,700 | — | — |
| 2005-12-16 | $48.43 | $92.56 | 580,900 | — | — |
| 2005-12-15 | $47.64 | $91.05 | 418,800 | — | — |
| 2005-12-14 | $48.01 | $91.75 | 374,100 | — | — |
| 2005-12-13 | $47.25 | $90.30 | 361,500 | — | — |
| 2005-12-12 | $47.10 | $90.02 | 532,500 | — | — |
| 2005-12-09 | $47.66 | $91.09 | 241,000 | — | — |
| 2005-12-08 | $47.19 | $90.19 | 244,000 | — | — |
| 2005-12-07 | $47.48 | $90.74 | 335,600 | — | — |
| 2005-12-06 | $48.17 | $91.51 | 320,700 | — | — |
| 2005-12-05 | $48.49 | $92.11 | 393,900 | — | — |
| 2005-12-02 | $48.67 | $92.46 | 285,200 | — | — |
| 2005-12-01 | $49.04 | $93.16 | 576,700 | — | — |
| 2005-11-30 | $48.00 | $91.18 | 537,100 | — | — |
| 2005-11-29 | $47.67 | $90.56 | 302,700 | — | — |
| 2005-11-28 | $47.52 | $90.27 | 276,600 | — | — |
| 2005-11-25 | $47.96 | $91.11 | 108,200 | — | — |
| 2005-11-23 | $47.97 | $91.13 | 292,500 | — | — |
| 2005-11-22 | $47.83 | $90.86 | 382,400 | — | — |
| 2005-11-21 | $47.70 | $90.61 | 339,000 | — | — |
| 2005-11-18 | $47.60 | $90.42 | 348,600 | — | — |
| 2005-11-17 | $47.55 | $90.33 | 527,500 | — | — |
| 2005-11-16 | $47.36 | $89.97 | 231,100 | — | — |
| 2005-11-15 | $46.92 | $89.13 | 220,300 | — | — |
| 2005-11-14 | $47.11 | $89.49 | 294,200 | — | — |
| 2005-11-11 | $47.28 | $89.82 | 265,300 | — | — |
| 2005-11-10 | $47.00 | $89.28 | 360,900 | — | — |
| 2005-11-09 | $46.69 | $88.69 | 232,400 | — | — |
| 2005-11-08 | $46.81 | $88.92 | 639,900 | — | — |
| 2005-11-07 | $47.95 | $91.09 | 381,300 | — | — |
| 2005-11-04 | $47.43 | $90.10 | 241,100 | — | — |
| 2005-11-03 | $47.50 | $90.23 | 509,400 | — | — |
| 2005-11-02 | $47.75 | $90.71 | 478,600 | — | — |
| 2005-11-01 | $47.94 | $91.07 | 591,600 | — | — |
| 2005-10-31 | $47.93 | $91.05 | 695,400 | — | — |
| 2005-10-28 | $47.18 | $89.63 | 485,100 | — | — |
| 2005-10-27 | $45.69 | $86.80 | 490,600 | — | — |
| 2005-10-26 | $46.69 | $88.69 | 557,600 | — | — |
| 2005-10-25 | $47.09 | $89.45 | 906,500 | — | — |
| 2005-10-24 | $47.87 | $90.94 | 520,900 | — | — |
| 2005-10-21 | $47.28 | $89.82 | 749,800 | — | — |
| 2005-10-20 | $46.73 | $88.77 | 420,200 | — | — |
| 2005-10-19 | $47.52 | $90.27 | 564,200 | — | — |
| 2005-10-18 | $46.71 | $88.73 | 601,900 | — | — |
| 2005-10-17 | $47.48 | $90.20 | 733,100 | — | — |
| 2005-10-14 | $47.76 | $90.73 | 2,054,500 | — | — |
| 2005-10-13 | $44.31 | $84.17 | 435,100 | — | — |
| 2005-10-12 | $44.39 | $84.33 | 301,400 | — | — |
| 2005-10-11 | $44.73 | $84.97 | 416,900 | — | — |
| 2005-10-10 | $45.60 | $86.62 | 612,800 | — | — |
| 2005-10-07 | $45.55 | $86.53 | 432,100 | — | — |
| 2005-10-06 | $45.34 | $86.13 | 510,500 | — | — |
| 2005-10-05 | $45.25 | $85.96 | 423,000 | — | — |
| 2005-10-04 | $46.19 | $87.74 | 219,800 | — | — |
| 2005-10-03 | $46.80 | $88.90 | 299,600 | — | — |
| 2005-09-30 | $46.68 | $88.68 | 309,600 | — | — |
| 2005-09-29 | $46.13 | $87.63 | 406,100 | — | — |
| 2005-09-28 | $45.91 | $87.21 | 804,800 | — | — |
| 2005-09-27 | $44.66 | $84.84 | 275,000 | — | — |
| 2005-09-26 | $44.71 | $84.93 | 219,300 | — | — |
| 2005-09-23 | $44.84 | $85.18 | 341,100 | — | — |
| 2005-09-22 | $44.74 | $84.99 | 712,200 | — | — |
| 2005-09-21 | $44.96 | $85.41 | 386,300 | — | — |
| 2005-09-20 | $45.45 | $86.34 | 510,800 | — | — |
| 2005-09-19 | $45.50 | $86.43 | 633,900 | — | — |
| 2005-09-16 | $46.17 | $87.71 | 451,300 | — | — |
| 2005-09-15 | $46.14 | $87.65 | 353,900 | — | — |
| 2005-09-14 | $46.07 | $87.52 | 816,700 | — | — |
| 2005-09-13 | $46.71 | $88.73 | 580,500 | — | — |
| 2005-09-12 | $46.75 | $88.81 | 502,800 | — | — |
| 2005-09-09 | $45.99 | $87.36 | 338,100 | — | — |
| 2005-09-08 | $45.55 | $86.53 | 490,200 | — | — |
| 2005-09-07 | $45.22 | $85.90 | 376,400 | — | — |
| 2005-09-06 | $45.92 | $86.68 | 279,600 | — | — |
| 2005-09-02 | $45.30 | $85.51 | 232,800 | — | — |
| 2005-09-01 | $45.69 | $86.25 | 637,300 | — | — |
| 2005-08-31 | $45.75 | $86.36 | 370,200 | — | — |
| 2005-08-30 | $44.65 | $84.28 | 308,200 | — | — |
| 2005-08-29 | $44.86 | $84.68 | 422,200 | — | — |
| 2005-08-26 | $44.83 | $84.62 | 317,800 | — | — |
| 2005-08-25 | $45.35 | $85.61 | 190,700 | — | — |
| 2005-08-24 | $45.19 | $85.30 | 332,600 | — | — |
| 2005-08-23 | $45.32 | $85.55 | 282,300 | — | — |
| 2005-08-22 | $45.65 | $86.17 | 309,300 | — | — |
| 2005-08-19 | $45.93 | $86.70 | 373,000 | — | — |
| 2005-08-18 | $45.62 | $86.11 | 272,200 | — | — |
| 2005-08-17 | $45.44 | $85.78 | 367,100 | — | — |
| 2005-08-16 | $45.64 | $86.15 | 426,300 | — | — |
| 2005-08-15 | $46.93 | $88.59 | 199,600 | — | — |
| 2005-08-12 | $47.00 | $88.72 | 307,100 | — | — |
| 2005-08-11 | $46.90 | $88.53 | 326,300 | — | — |
| 2005-08-10 | $46.82 | $88.38 | 370,700 | — | — |
| 2005-08-09 | $46.94 | $88.61 | 414,100 | — | — |
| 2005-08-08 | $46.59 | $87.95 | 484,100 | — | — |
| 2005-08-05 | $46.88 | $88.49 | 411,100 | — | — |
| 2005-08-04 | $47.77 | $90.17 | 382,000 | — | — |
| 2005-08-03 | $48.09 | $90.78 | 372,100 | — | — |
| 2005-08-02 | $48.62 | $91.78 | 430,700 | — | — |
| 2005-08-01 | $48.57 | $91.68 | 380,800 | — | — |
| 2005-07-29 | $48.93 | $92.36 | 397,200 | — | — |
| 2005-07-28 | $49.13 | $92.74 | 482,100 | — | — |
| 2005-07-27 | $48.47 | $91.49 | 1,155,800 | — | — |
| 2005-07-26 | $49.38 | $93.21 | 667,400 | — | — |
| 2005-07-25 | $49.53 | $93.50 | 704,500 | — | — |
| 2005-07-22 | $49.49 | $93.42 | 511,900 | — | — |
| 2005-07-21 | $49.59 | $93.61 | 326,600 | — | — |
| 2005-07-20 | $50.20 | $94.76 | 621,900 | — | — |
| 2005-07-19 | $49.90 | $94.19 | 1,317,500 | — | — |
| 2005-07-18 | $51.17 | $96.59 | 4,347,600 | — | — |
| 2005-07-15 | $46.72 | $88.19 | 338,400 | — | — |
| 2005-07-14 | $47.20 | $89.10 | 284,900 | — | — |
| 2005-07-13 | $46.77 | $88.29 | 392,500 | — | — |
| 2005-07-12 | $46.50 | $87.78 | 358,500 | — | — |
| 2005-07-11 | $47.18 | $89.06 | 765,200 | — | — |
| 2005-07-08 | $46.24 | $87.29 | 665,800 | — | — |
| 2005-07-07 | $45.65 | $86.17 | 597,300 | — | — |
| 2005-07-06 | $45.55 | $85.98 | 374,700 | — | — |
| 2005-07-05 | $46.33 | $87.46 | 636,500 | — | — |
| 2005-07-01 | $46.52 | $87.81 | 759,200 | — | — |
| 2005-06-30 | $45.54 | $85.96 | 438,700 | — | — |
| 2005-06-29 | $45.20 | $85.32 | 258,200 | — | — |
| 2005-06-28 | $45.68 | $86.23 | 306,200 | — | — |
| 2005-06-27 | $44.93 | $84.81 | 300,000 | — | — |
| 2005-06-24 | $44.94 | $84.83 | 612,200 | — | — |
| 2005-06-23 | $44.85 | $84.66 | 405,600 | — | — |
| 2005-06-22 | $45.68 | $86.23 | 384,200 | — | — |
| 2005-06-21 | $45.73 | $86.32 | 567,200 | — | — |
| 2005-06-20 | $45.59 | $86.06 | 374,400 | — | — |
| 2005-06-17 | $45.76 | $86.38 | 610,800 | — | — |
| 2005-06-16 | $45.44 | $85.78 | 367,900 | — | — |
| 2005-06-15 | $44.72 | $84.42 | 232,700 | — | — |
| 2005-06-14 | $44.63 | $84.25 | 277,100 | — | — |
| 2005-06-13 | $44.55 | $84.10 | 272,400 | — | — |
| 2005-06-10 | $44.48 | $83.96 | 532,900 | — | — |
| 2005-06-09 | $43.58 | $82.26 | 373,000 | — | — |
| 2005-06-08 | $44.03 | $83.11 | 188,100 | — | — |
| 2005-06-07 | $44.22 | $83.47 | 479,600 | — | — |
| 2005-06-06 | $43.58 | $82.26 | 622,200 | — | — |
| 2005-06-03 | $44.90 | $84.23 | 258,100 | — | — |
| 2005-06-02 | $45.00 | $84.41 | 186,300 | — | — |
| 2005-06-01 | $45.42 | $85.20 | 448,900 | — | — |
| 2005-05-31 | $44.61 | $83.68 | 341,600 | — | — |
| 2005-05-27 | $44.61 | $83.68 | 145,500 | — | — |
| 2005-05-26 | $44.51 | $83.50 | 219,700 | — | — |
| 2005-05-25 | $44.03 | $82.60 | 452,900 | — | — |
| 2005-05-24 | $44.55 | $83.57 | 423,400 | — | — |
| 2005-05-23 | $45.03 | $84.47 | 581,300 | — | — |
| 2005-05-20 | $44.23 | $82.97 | 476,300 | — | — |
| 2005-05-19 | $44.96 | $84.34 | 587,500 | — | — |
| 2005-05-18 | $44.73 | $83.91 | 421,300 | — | — |
| 2005-05-17 | $44.01 | $82.56 | 575,400 | — | — |
| 2005-05-16 | $43.48 | $81.56 | 406,700 | — | — |
| 2005-05-13 | $42.37 | $79.48 | 536,000 | — | — |
| 2005-05-12 | $42.50 | $79.73 | 804,100 | — | — |
| 2005-05-11 | $43.45 | $81.51 | 591,700 | — | — |
| 2005-05-10 | $42.70 | $80.10 | 581,500 | — | — |
| 2005-05-09 | $43.33 | $81.28 | 346,200 | — | — |
| 2005-05-06 | $43.33 | $81.28 | 545,500 | — | — |
| 2005-05-05 | $43.38 | $81.38 | 647,400 | — | — |
| 2005-05-04 | $43.34 | $81.30 | 465,500 | — | — |
| 2005-05-03 | $42.23 | $79.22 | 590,000 | — | — |
| 2005-05-02 | $42.90 | $80.48 | 407,100 | — | — |
| 2005-04-29 | $43.03 | $80.72 | 717,400 | — | — |
| 2005-04-28 | $42.20 | $79.16 | 2,180,400 | — | — |
| 2005-04-27 | $45.77 | $85.86 | 1,163,400 | — | — |
| 2005-04-26 | $45.11 | $84.62 | 835,900 | — | — |
| 2005-04-25 | $45.81 | $85.93 | 354,700 | — | — |
| 2005-04-22 | $45.35 | $85.07 | 604,200 | — | — |
| 2005-04-21 | $45.84 | $85.99 | 575,700 | — | — |
| 2005-04-20 | $45.51 | $85.37 | 860,100 | — | — |
| 2005-04-19 | $46.15 | $86.57 | 494,800 | — | — |
| 2005-04-18 | $46.05 | $86.38 | 456,300 | — | — |
| 2005-04-15 | $45.62 | $85.58 | 753,400 | — | — |
| 2005-04-14 | $45.80 | $85.92 | 692,900 | — | — |
| 2005-04-13 | $46.70 | $87.60 | 700,600 | — | — |
| 2005-04-12 | $47.90 | $89.85 | 1,765,400 | — | — |
| 2005-04-11 | $45.75 | $85.82 | 256,500 | — | — |
| 2005-04-08 | $45.89 | $86.08 | 367,600 | — | — |
| 2005-04-07 | $46.34 | $86.93 | 670,700 | — | — |
| 2005-04-06 | $45.93 | $86.16 | 504,200 | — | — |
| 2005-04-05 | $45.61 | $85.56 | 619,300 | — | — |
| 2005-04-04 | $45.00 | $84.41 | 323,300 | — | — |
| 2005-04-01 | $44.81 | $84.06 | 507,000 | — | — |
| 2005-03-31 | $45.27 | $84.92 | 549,400 | — | — |
| 2005-03-30 | $44.50 | $83.48 | 751,100 | — | — |
| 2005-03-29 | $44.27 | $83.05 | 668,200 | — | — |
| 2005-03-28 | $45.05 | $84.51 | 456,900 | — | — |
| 2005-03-24 | $45.16 | $84.71 | 326,000 | — | — |
| 2005-03-23 | $45.20 | $84.79 | 253,100 | — | — |
| 2005-03-22 | $45.51 | $85.37 | 198,500 | — | — |
| 2005-03-21 | $45.61 | $85.56 | 601,100 | — | — |
| 2005-03-18 | $45.50 | $85.35 | 860,500 | — | — |
| 2005-03-17 | $46.05 | $86.38 | 332,000 | — | — |
| 2005-03-16 | $46.01 | $86.31 | 372,100 | — | — |
| 2005-03-15 | $46.19 | $86.65 | 449,400 | — | — |
| 2005-03-14 | $46.59 | $87.40 | 359,000 | — | — |
| 2005-03-11 | $46.81 | $87.81 | 301,300 | — | — |
| 2005-03-10 | $46.68 | $87.57 | 385,000 | — | — |
| 2005-03-09 | $46.81 | $87.81 | 602,100 | — | — |
| 2005-03-08 | $47.39 | $88.90 | 665,800 | — | — |
| 2005-03-07 | $47.11 | $88.37 | 360,400 | — | — |
| 2005-03-04 | $47.31 | $88.22 | 467,400 | — | — |
| 2005-03-03 | $46.36 | $86.45 | 211,800 | — | — |
| 2005-03-02 | $46.47 | $86.66 | 333,600 | — | — |
| 2005-03-01 | $46.27 | $86.28 | 630,700 | — | — |
| 2005-02-28 | $46.25 | $86.25 | 887,800 | — | — |
| 2005-02-25 | $46.16 | $86.08 | 669,800 | — | — |
| 2005-02-24 | $45.98 | $85.74 | 672,600 | — | — |
| 2005-02-23 | $45.99 | $85.76 | 820,500 | — | — |
| 2005-02-22 | $46.26 | $86.26 | 675,100 | — | — |
| 2005-02-18 | $46.45 | $86.62 | 413,300 | — | — |
| 2005-02-17 | $46.33 | $86.40 | 233,500 | — | — |
| 2005-02-16 | $46.90 | $87.46 | 377,200 | — | — |
| 2005-02-15 | $47.27 | $88.15 | 371,000 | — | — |
| 2005-02-14 | $47.23 | $88.07 | 255,300 | — | — |
| 2005-02-11 | $47.29 | $88.19 | 374,300 | — | — |
| 2005-02-10 | $46.78 | $87.23 | 348,600 | — | — |
| 2005-02-09 | $46.25 | $86.25 | 557,100 | — | — |
| 2005-02-08 | $47.18 | $87.98 | 457,500 | — | — |
| 2005-02-07 | $47.20 | $88.02 | 490,700 | — | — |
| 2005-02-04 | $47.82 | $89.17 | 709,200 | — | — |
| 2005-02-03 | $47.20 | $88.02 | 460,300 | — | — |
| 2005-02-02 | $47.04 | $87.72 | 427,100 | — | — |
| 2005-02-01 | $47.17 | $87.96 | 641,500 | — | — |
| 2005-01-31 | $47.56 | $88.69 | 582,300 | — | — |
| 2005-01-28 | $47.15 | $87.92 | 787,100 | — | — |
| 2005-01-27 | $46.61 | $86.92 | 439,600 | — | — |
| 2005-01-26 | $46.00 | $85.78 | 728,800 | — | — |
| 2005-01-25 | $46.17 | $86.10 | 348,500 | — | — |
| 2005-01-24 | $46.21 | $86.17 | 875,500 | — | — |
| 2005-01-21 | $46.54 | $86.79 | 593,300 | — | — |
| 2005-01-20 | $45.91 | $85.61 | 490,100 | — | — |
| 2005-01-19 | $46.19 | $86.13 | 325,900 | — | — |
| 2005-01-18 | $46.99 | $87.63 | 383,100 | — | — |
| 2005-01-14 | $46.94 | $87.53 | 660,100 | — | — |
| 2005-01-13 | $46.18 | $86.12 | 565,600 | — | — |
| 2005-01-12 | $46.32 | $86.38 | 495,200 | — | — |
| 2005-01-11 | $46.16 | $86.08 | 310,900 | — | — |
| 2005-01-10 | $46.27 | $86.28 | 263,200 | — | — |
| 2005-01-07 | $46.24 | $86.23 | 550,400 | — | — |
| 2005-01-06 | $46.21 | $86.17 | 688,900 | — | — |
| 2005-01-05 | $47.00 | $87.64 | 316,300 | — | — |
| 2005-01-04 | $47.14 | $87.91 | 476,100 | — | — |
| 2005-01-03 | $47.93 | $89.38 | 462,000 | — | — |