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
- 1984-01-10 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 | $40.07 | $44.90 | 214,400 | — | — |
| 2005-12-29 | $40.56 | $45.44 | 216,500 | — | — |
| 2005-12-28 | $40.52 | $45.40 | 146,900 | — | — |
| 2005-12-27 | $40.05 | $44.87 | 224,700 | — | — |
| 2005-12-23 | $40.64 | $45.53 | 112,800 | — | — |
| 2005-12-22 | $40.72 | $45.62 | 208,900 | — | — |
| 2005-12-21 | $40.35 | $45.21 | 296,800 | — | — |
| 2005-12-20 | $39.73 | $44.51 | 326,300 | — | — |
| 2005-12-19 | $39.58 | $44.35 | 337,800 | — | — |
| 2005-12-16 | $40.01 | $44.83 | 458,000 | — | — |
| 2005-12-15 | $40.09 | $44.92 | 276,200 | — | — |
| 2005-12-14 | $40.24 | $45.09 | 425,200 | — | — |
| 2005-12-13 | $40.07 | $44.84 | 608,500 | — | — |
| 2005-12-12 | $38.81 | $43.43 | 274,400 | — | — |
| 2005-12-09 | $39.18 | $43.84 | 220,600 | — | — |
| 2005-12-08 | $38.51 | $43.09 | 304,400 | — | — |
| 2005-12-07 | $38.48 | $43.06 | 239,100 | — | — |
| 2005-12-06 | $38.56 | $43.15 | 318,400 | — | — |
| 2005-12-05 | $38.20 | $42.75 | 276,800 | — | — |
| 2005-12-02 | $38.66 | $43.26 | 302,300 | — | — |
| 2005-12-01 | $39.05 | $43.70 | 653,400 | — | — |
| 2005-11-30 | $38.32 | $42.88 | 603,800 | — | — |
| 2005-11-29 | $37.98 | $42.50 | 841,000 | — | — |
| 2005-11-28 | $37.93 | $42.44 | 1,111,700 | — | — |
| 2005-11-25 | $35.69 | $39.94 | 61,700 | — | — |
| 2005-11-23 | $35.80 | $40.06 | 340,100 | — | — |
| 2005-11-22 | $35.59 | $39.83 | 418,500 | — | — |
| 2005-11-21 | $35.18 | $39.37 | 442,200 | — | — |
| 2005-11-18 | $34.85 | $39.00 | 223,200 | — | — |
| 2005-11-17 | $34.28 | $38.36 | 285,100 | — | — |
| 2005-11-16 | $33.48 | $37.46 | 237,400 | — | — |
| 2005-11-15 | $33.80 | $37.82 | 436,300 | — | — |
| 2005-11-14 | $35.12 | $39.30 | 930,800 | — | — |
| 2005-11-11 | $33.13 | $37.07 | 245,500 | — | — |
| 2005-11-10 | $32.51 | $36.38 | 435,200 | — | — |
| 2005-11-09 | $32.00 | $35.81 | 287,600 | — | — |
| 2005-11-08 | $32.06 | $35.88 | 195,800 | — | — |
| 2005-11-07 | $32.48 | $36.35 | 245,700 | — | — |
| 2005-11-04 | $32.50 | $36.37 | 331,000 | — | — |
| 2005-11-03 | $32.36 | $36.21 | 518,100 | — | — |
| 2005-11-02 | $33.88 | $37.91 | 206,000 | — | — |
| 2005-11-01 | $32.79 | $36.69 | 370,700 | — | — |
| 2005-10-31 | $32.63 | $36.51 | 605,800 | — | — |
| 2005-10-28 | $32.76 | $36.66 | 209,100 | — | — |
| 2005-10-27 | $32.16 | $35.99 | 229,000 | — | — |
| 2005-10-26 | $33.08 | $37.02 | 318,000 | — | — |
| 2005-10-25 | $32.90 | $36.82 | 452,900 | — | — |
| 2005-10-24 | $32.99 | $36.92 | 364,700 | — | — |
| 2005-10-21 | $32.02 | $35.83 | 440,900 | — | — |
| 2005-10-20 | $31.51 | $35.26 | 255,800 | — | — |
| 2005-10-19 | $32.10 | $35.92 | 587,900 | — | — |
| 2005-10-18 | $31.45 | $35.19 | 669,500 | — | — |
| 2005-10-17 | $33.02 | $36.95 | 259,600 | — | — |
| 2005-10-14 | $33.16 | $37.11 | 332,800 | — | — |
| 2005-10-13 | $32.88 | $36.79 | 489,700 | — | — |
| 2005-10-12 | $31.88 | $35.67 | 627,200 | — | — |
| 2005-10-11 | $32.03 | $35.84 | 290,500 | — | — |
| 2005-10-10 | $32.76 | $36.66 | 326,000 | — | — |
| 2005-10-07 | $33.65 | $37.66 | 169,100 | — | — |
| 2005-10-06 | $33.55 | $37.54 | 629,500 | — | — |
| 2005-10-05 | $32.82 | $36.73 | 298,300 | — | — |
| 2005-10-04 | $34.04 | $38.09 | 269,000 | — | — |
| 2005-10-03 | $35.05 | $39.22 | 486,000 | — | — |
| 2005-09-30 | $34.00 | $38.05 | 312,600 | — | — |
| 2005-09-29 | $33.15 | $37.10 | 432,500 | — | — |
| 2005-09-28 | $33.20 | $37.15 | 361,200 | — | — |
| 2005-09-27 | $33.53 | $37.52 | 299,700 | — | — |
| 2005-09-26 | $33.47 | $37.45 | 442,800 | — | — |
| 2005-09-23 | $33.41 | $37.39 | 838,800 | — | — |
| 2005-09-22 | $31.83 | $35.62 | 324,900 | — | — |
| 2005-09-21 | $30.96 | $34.64 | 693,500 | — | — |
| 2005-09-20 | $31.20 | $34.91 | 326,000 | — | — |
| 2005-09-19 | $32.08 | $35.90 | 331,300 | — | — |
| 2005-09-16 | $33.10 | $37.04 | 1,031,700 | — | — |
| 2005-09-15 | $33.44 | $37.42 | 171,400 | — | — |
| 2005-09-14 | $33.65 | $37.66 | 400,000 | — | — |
| 2005-09-13 | $33.66 | $37.61 | 326,200 | — | — |
| 2005-09-12 | $33.75 | $37.71 | 281,500 | — | — |
| 2005-09-09 | $33.11 | $37.00 | 316,100 | — | — |
| 2005-09-08 | $33.24 | $37.14 | 416,400 | — | — |
| 2005-09-07 | $34.00 | $37.99 | 265,100 | — | — |
| 2005-09-06 | $34.07 | $38.07 | 560,800 | — | — |
| 2005-09-02 | $32.53 | $36.35 | 271,700 | — | — |
| 2005-09-01 | $32.82 | $36.67 | 568,500 | — | — |
| 2005-08-31 | $33.20 | $37.10 | 810,300 | — | — |
| 2005-08-30 | $31.20 | $34.86 | 432,100 | — | — |
| 2005-08-29 | $31.77 | $35.50 | 224,100 | — | — |
| 2005-08-26 | $31.67 | $35.39 | 403,200 | — | — |
| 2005-08-25 | $32.21 | $35.99 | 302,000 | — | — |
| 2005-08-24 | $32.54 | $36.36 | 290,200 | — | — |
| 2005-08-23 | $32.80 | $36.65 | 147,700 | — | — |
| 2005-08-22 | $32.80 | $36.65 | 263,800 | — | — |
| 2005-08-19 | $32.71 | $36.55 | 252,100 | — | — |
| 2005-08-18 | $33.02 | $36.90 | 419,300 | — | — |
| 2005-08-17 | $33.60 | $37.54 | 348,200 | — | — |
| 2005-08-16 | $34.29 | $38.31 | 385,400 | — | — |
| 2005-08-15 | $34.79 | $38.87 | 129,900 | — | — |
| 2005-08-12 | $35.00 | $39.11 | 148,000 | — | — |
| 2005-08-11 | $35.18 | $39.31 | 118,400 | — | — |
| 2005-08-10 | $34.72 | $38.79 | 232,500 | — | — |
| 2005-08-09 | $34.76 | $38.84 | 136,800 | — | — |
| 2005-08-08 | $34.38 | $38.41 | 291,700 | — | — |
| 2005-08-05 | $34.30 | $38.33 | 229,200 | — | — |
| 2005-08-04 | $34.56 | $38.62 | 290,800 | — | — |
| 2005-08-03 | $35.23 | $39.36 | 275,800 | — | — |
| 2005-08-02 | $35.55 | $39.72 | 288,200 | — | — |
| 2005-08-01 | $35.73 | $39.92 | 190,300 | — | — |
| 2005-07-29 | $35.80 | $40.00 | 174,500 | — | — |
| 2005-07-28 | $36.16 | $40.40 | 153,000 | — | — |
| 2005-07-27 | $35.58 | $39.76 | 127,500 | — | — |
| 2005-07-26 | $35.44 | $39.60 | 170,900 | — | — |
| 2005-07-25 | $35.18 | $39.31 | 160,200 | — | — |
| 2005-07-22 | $35.50 | $39.67 | 248,200 | — | — |
| 2005-07-21 | $34.85 | $38.94 | 383,700 | — | — |
| 2005-07-20 | $35.44 | $39.60 | 442,400 | — | — |
| 2005-07-19 | $35.60 | $39.50 | 242,400 | — | — |
| 2005-07-18 | $35.86 | $39.79 | 280,800 | — | — |
| 2005-07-15 | $35.87 | $39.80 | 205,500 | — | — |
| 2005-07-14 | $35.71 | $39.62 | 392,900 | — | — |
| 2005-07-13 | $35.48 | $39.37 | 532,900 | — | — |
| 2005-07-12 | $35.59 | $39.49 | 432,600 | — | — |
| 2005-07-11 | $35.56 | $39.45 | 466,600 | — | — |
| 2005-07-08 | $34.13 | $37.87 | 467,900 | — | — |
| 2005-07-07 | $32.98 | $36.59 | 458,900 | — | — |
| 2005-07-06 | $32.50 | $36.06 | 352,700 | — | — |
| 2005-07-05 | $32.21 | $35.74 | 290,700 | — | — |
| 2005-07-01 | $31.52 | $34.97 | 258,200 | — | — |
| 2005-06-30 | $31.43 | $34.87 | 265,800 | — | — |
| 2005-06-29 | $31.25 | $34.67 | 148,900 | — | — |
| 2005-06-28 | $30.88 | $34.26 | 200,800 | — | — |
| 2005-06-27 | $30.30 | $33.62 | 119,200 | — | — |
| 2005-06-24 | $30.50 | $33.84 | 267,300 | — | — |
| 2005-06-23 | $30.87 | $34.25 | 184,900 | — | — |
| 2005-06-22 | $31.53 | $34.98 | 132,200 | — | — |
| 2005-06-21 | $31.50 | $34.95 | 295,300 | — | — |
| 2005-06-20 | $31.74 | $35.22 | 370,000 | — | — |
| 2005-06-17 | $32.07 | $35.58 | 477,900 | — | — |
| 2005-06-16 | $32.46 | $36.01 | 597,000 | — | — |
| 2005-06-15 | $32.08 | $35.59 | 386,500 | — | — |
| 2005-06-14 | $32.74 | $36.33 | 287,500 | — | — |
| 2005-06-13 | $32.42 | $35.97 | 242,800 | — | — |
| 2005-06-10 | $31.75 | $35.19 | 310,300 | — | — |
| 2005-06-09 | $31.95 | $35.42 | 363,700 | — | — |
| 2005-06-08 | $31.99 | $35.46 | 400,300 | — | — |
| 2005-06-07 | $32.40 | $35.91 | 640,300 | — | — |
| 2005-06-06 | $31.87 | $35.33 | 756,600 | — | — |
| 2005-06-03 | $31.12 | $34.50 | 556,000 | — | — |
| 2005-06-02 | $30.80 | $34.14 | 514,700 | — | — |
| 2005-06-01 | $30.53 | $33.84 | 255,300 | — | — |
| 2005-05-31 | $30.36 | $33.65 | 576,400 | — | — |
| 2005-05-27 | $30.21 | $33.49 | 408,300 | — | — |
| 2005-05-26 | $30.83 | $34.17 | 213,600 | — | — |
| 2005-05-25 | $30.30 | $33.59 | 307,000 | — | — |
| 2005-05-24 | $30.89 | $34.24 | 293,500 | — | — |
| 2005-05-23 | $30.75 | $34.09 | 333,200 | — | — |
| 2005-05-20 | $31.18 | $34.56 | 266,100 | — | — |
| 2005-05-19 | $30.73 | $34.06 | 193,200 | — | — |
| 2005-05-18 | $30.65 | $33.97 | 350,000 | — | — |
| 2005-05-17 | $29.17 | $32.33 | 194,400 | — | — |
| 2005-05-16 | $29.16 | $32.32 | 233,500 | — | — |
| 2005-05-13 | $28.24 | $31.30 | 311,400 | — | — |
| 2005-05-12 | $28.48 | $31.57 | 301,500 | — | — |
| 2005-05-11 | $28.69 | $31.80 | 348,500 | — | — |
| 2005-05-10 | $28.50 | $31.59 | 338,400 | — | — |
| 2005-05-09 | $28.73 | $31.85 | 289,500 | — | — |
| 2005-05-06 | $28.46 | $31.55 | 384,400 | — | — |
| 2005-05-05 | $27.83 | $30.85 | 409,700 | — | — |
| 2005-05-04 | $28.93 | $32.07 | 382,300 | — | — |
| 2005-05-03 | $28.12 | $31.17 | 476,700 | — | — |
| 2005-05-02 | $27.79 | $30.80 | 365,300 | — | — |
| 2005-04-29 | $26.95 | $29.87 | 266,100 | — | — |
| 2005-04-28 | $26.77 | $29.67 | 856,300 | — | — |
| 2005-04-27 | $27.35 | $30.32 | 744,300 | — | — |
| 2005-04-26 | $27.77 | $30.78 | 526,800 | — | — |
| 2005-04-25 | $28.80 | $31.92 | 185,500 | — | — |
| 2005-04-22 | $28.32 | $31.39 | 308,700 | — | — |
| 2005-04-21 | $29.26 | $32.43 | 376,200 | — | — |
| 2005-04-20 | $28.23 | $31.29 | 466,400 | — | — |
| 2005-04-19 | $28.29 | $31.36 | 365,300 | — | — |
| 2005-04-18 | $27.52 | $30.50 | 500,500 | — | — |
| 2005-04-15 | $26.93 | $29.85 | 742,000 | — | — |
| 2005-04-14 | $28.32 | $31.39 | 389,200 | — | — |
| 2005-04-13 | $29.30 | $32.48 | 394,500 | — | — |
| 2005-04-12 | $30.23 | $33.51 | 239,600 | — | — |
| 2005-04-11 | $29.99 | $33.24 | 425,100 | — | — |
| 2005-04-08 | $30.66 | $33.99 | 490,500 | — | — |
| 2005-04-07 | $31.68 | $35.12 | 298,200 | — | — |
| 2005-04-06 | $31.45 | $34.86 | 628,900 | — | — |
| 2005-04-05 | $30.84 | $34.18 | 477,600 | — | — |
| 2005-04-04 | $30.01 | $33.26 | 595,600 | — | — |
| 2005-04-01 | $30.17 | $33.44 | 314,800 | — | — |
| 2005-03-31 | $29.91 | $33.15 | 388,900 | — | — |
| 2005-03-30 | $30.17 | $33.44 | 378,200 | — | — |
| 2005-03-29 | $30.01 | $33.26 | 490,800 | — | — |
| 2005-03-28 | $30.15 | $33.42 | 441,800 | — | — |
| 2005-03-24 | $30.32 | $33.61 | 291,500 | — | — |
| 2005-03-23 | $30.98 | $34.34 | 325,600 | — | — |
| 2005-03-22 | $31.22 | $34.61 | 444,600 | — | — |
| 2005-03-21 | $30.89 | $34.24 | 288,100 | — | — |
| 2005-03-18 | $30.21 | $33.49 | 1,066,500 | — | — |
| 2005-03-17 | $30.98 | $34.34 | 947,200 | — | — |
| 2005-03-16 | $31.38 | $34.78 | 308,100 | — | — |
| 2005-03-15 | $32.14 | $35.59 | 224,600 | — | — |
| 2005-03-14 | $32.49 | $35.98 | 326,500 | — | — |
| 2005-03-11 | $31.48 | $34.86 | 234,900 | — | — |
| 2005-03-10 | $32.00 | $35.44 | 389,600 | — | — |
| 2005-03-09 | $31.65 | $35.05 | 413,000 | — | — |
| 2005-03-08 | $32.10 | $35.55 | 325,700 | — | — |
| 2005-03-07 | $32.19 | $35.65 | 408,800 | — | — |
| 2005-03-04 | $31.59 | $34.98 | 482,600 | — | — |
| 2005-03-03 | $31.92 | $35.35 | 611,700 | — | — |
| 2005-03-02 | $33.02 | $36.57 | 761,000 | — | — |
| 2005-03-01 | $32.86 | $36.39 | 1,253,000 | — | — |
| 2005-02-28 | $35.60 | $39.42 | 195,400 | — | — |
| 2005-02-25 | $35.50 | $39.31 | 165,300 | — | — |
| 2005-02-24 | $34.91 | $38.66 | 181,700 | — | — |
| 2005-02-23 | $34.50 | $38.21 | 224,800 | — | — |
| 2005-02-22 | $33.90 | $37.54 | 301,300 | — | — |
| 2005-02-18 | $34.99 | $38.75 | 237,300 | — | — |
| 2005-02-17 | $35.09 | $38.86 | 232,600 | — | — |
| 2005-02-16 | $36.05 | $39.92 | 184,300 | — | — |
| 2005-02-15 | $35.57 | $39.39 | 158,100 | — | — |
| 2005-02-14 | $35.70 | $39.54 | 111,700 | — | — |
| 2005-02-11 | $36.03 | $39.90 | 226,200 | — | — |
| 2005-02-10 | $35.28 | $39.07 | 223,700 | — | — |
| 2005-02-09 | $35.22 | $39.00 | 190,200 | — | — |
| 2005-02-08 | $36.48 | $40.40 | 210,800 | — | — |
| 2005-02-07 | $36.52 | $40.44 | 264,200 | — | — |
| 2005-02-04 | $35.80 | $39.65 | 322,400 | — | — |
| 2005-02-03 | $36.05 | $39.92 | 411,600 | — | — |
| 2005-02-02 | $35.30 | $39.09 | 531,800 | — | — |
| 2005-02-01 | $34.61 | $38.33 | 289,000 | — | — |
| 2005-01-31 | $34.55 | $38.26 | 177,000 | — | — |
| 2005-01-28 | $34.30 | $37.98 | 296,300 | — | — |
| 2005-01-27 | $34.56 | $38.27 | 174,800 | — | — |
| 2005-01-26 | $34.79 | $38.53 | 335,700 | — | — |
| 2005-01-25 | $33.56 | $37.17 | 287,000 | — | — |
| 2005-01-24 | $32.56 | $36.06 | 206,900 | — | — |
| 2005-01-21 | $33.50 | $37.10 | 162,200 | — | — |
| 2005-01-20 | $33.89 | $37.53 | 280,100 | — | — |
| 2005-01-19 | $34.37 | $38.06 | 267,600 | — | — |
| 2005-01-18 | $34.90 | $38.65 | 471,700 | — | — |
| 2005-01-14 | $35.11 | $38.88 | 270,000 | — | — |
| 2005-01-13 | $34.61 | $38.33 | 400,100 | — | — |
| 2005-01-12 | $34.43 | $38.13 | 249,500 | — | — |
| 2005-01-11 | $34.29 | $37.97 | 323,100 | — | — |
| 2005-01-10 | $34.49 | $38.20 | 332,700 | — | — |
| 2005-01-07 | $33.44 | $37.03 | 340,200 | — | — |
| 2005-01-06 | $34.10 | $37.76 | 362,600 | — | — |
| 2005-01-05 | $34.05 | $37.71 | 567,400 | — | — |
| 2005-01-04 | $35.52 | $39.34 | 232,200 | — | — |
| 2005-01-03 | $36.30 | $40.20 | 251,700 | — | — |