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 | $37.59 | $39.16 | 43,221 | — | — |
| 2005-12-29 | $37.71 | $39.28 | 51,610 | — | — |
| 2005-12-28 | $37.90 | $39.48 | 25,699 | — | — |
| 2005-12-27 | $38.18 | $39.76 | 48,955 | — | — |
| 2005-12-23 | $37.68 | $39.24 | 96,211 | — | — |
| 2005-12-22 | $37.31 | $38.86 | 91,220 | — | — |
| 2005-12-21 | $37.03 | $38.57 | 51,610 | — | — |
| 2005-12-20 | $37.24 | $38.79 | 76,778 | — | — |
| 2005-12-19 | $38.37 | $39.97 | 44,389 | — | — |
| 2005-12-16 | $39.27 | $40.90 | 72,742 | — | — |
| 2005-12-15 | $39.43 | $41.07 | 31,433 | — | — |
| 2005-12-14 | $39.46 | $41.10 | 51,504 | — | — |
| 2005-12-13 | $39.17 | $40.80 | 25,062 | — | — |
| 2005-12-12 | $39.13 | $40.75 | 20,177 | — | — |
| 2005-12-09 | $38.84 | $40.46 | 14,548 | — | — |
| 2005-12-08 | $38.92 | $40.54 | 30,477 | — | — |
| 2005-12-07 | $38.91 | $40.53 | 26,336 | — | — |
| 2005-12-06 | $38.88 | $40.50 | 35,787 | — | — |
| 2005-12-05 | $38.46 | $40.06 | 47,150 | — | — |
| 2005-12-02 | $39.93 | $41.59 | 26,761 | — | — |
| 2005-12-01 | $40.53 | $42.22 | 50,229 | — | — |
| 2005-11-30 | $38.94 | $40.56 | 28,460 | — | — |
| 2005-11-29 | $38.67 | $40.27 | 39,929 | — | — |
| 2005-11-28 | $38.25 | $39.84 | 51,397 | — | — |
| 2005-11-25 | $39.39 | $41.03 | 42,583 | — | — |
| 2005-11-23 | $39.37 | $41.01 | 138,369 | — | — |
| 2005-11-22 | $42.15 | $43.90 | 54,796 | — | — |
| 2005-11-21 | $41.21 | $42.92 | 41,521 | — | — |
| 2005-11-18 | $41.06 | $42.77 | 68,707 | — | — |
| 2005-11-17 | $40.77 | $42.47 | 56,388 | — | — |
| 2005-11-16 | $38.33 | $39.92 | 131,573 | — | — |
| 2005-11-15 | $38.71 | $40.32 | 124,458 | — | — |
| 2005-11-14 | $39.10 | $40.72 | 81,556 | — | — |
| 2005-11-11 | $40.36 | $42.04 | 48,955 | — | — |
| 2005-11-10 | $40.30 | $41.98 | 54,158 | — | — |
| 2005-11-09 | $40.22 | $41.89 | 46,831 | — | — |
| 2005-11-08 | $40.87 | $42.57 | 52,459 | — | — |
| 2005-11-07 | $42.93 | $44.72 | 32,814 | — | — |
| 2005-11-04 | $41.39 | $43.11 | 15,292 | — | — |
| 2005-11-03 | $41.90 | $43.65 | 45,557 | — | — |
| 2005-11-02 | $42.58 | $44.35 | 60,955 | — | — |
| 2005-11-01 | $40.67 | $42.36 | 36,318 | — | — |
| 2005-10-31 | $41.81 | $43.55 | 66,689 | — | — |
| 2005-10-28 | $40.11 | $41.77 | 31,115 | — | — |
| 2005-10-27 | $39.06 | $40.69 | 34,619 | — | — |
| 2005-10-26 | $40.25 | $41.92 | 32,389 | — | — |
| 2005-10-25 | $40.46 | $42.15 | 27,823 | — | — |
| 2005-10-24 | $41.72 | $43.45 | 36,849 | — | — |
| 2005-10-21 | $40.25 | $41.92 | 25,486 | — | — |
| 2005-10-20 | $40.12 | $41.78 | 27,504 | — | — |
| 2005-10-19 | $40.73 | $42.42 | 70,937 | — | — |
| 2005-10-18 | $40.58 | $42.26 | 26,867 | — | — |
| 2005-10-17 | $40.92 | $42.62 | 37,274 | — | — |
| 2005-10-14 | $41.67 | $43.40 | 24,637 | — | — |
| 2005-10-13 | $41.27 | $42.99 | 44,176 | — | — |
| 2005-10-12 | $42.05 | $43.80 | 75,609 | — | — |
| 2005-10-11 | $42.50 | $44.27 | 91,114 | — | — |
| 2005-10-10 | $42.89 | $44.68 | 104,600 | — | — |
| 2005-10-07 | $42.94 | $44.73 | 12,318 | — | — |
| 2005-10-06 | $42.30 | $44.06 | 42,796 | — | — |
| 2005-10-05 | $42.39 | $44.15 | 35,999 | — | — |
| 2005-10-04 | $43.72 | $45.54 | 16,778 | — | — |
| 2005-10-03 | $45.03 | $46.90 | 18,053 | — | — |
| 2005-09-30 | $44.26 | $46.10 | 18,265 | — | — |
| 2005-09-29 | $43.79 | $45.61 | 27,292 | — | — |
| 2005-09-28 | $43.30 | $45.10 | 33,769 | — | — |
| 2005-09-27 | $44.25 | $46.09 | 18,584 | — | — |
| 2005-09-26 | $44.73 | $46.59 | 26,442 | — | — |
| 2005-09-23 | $43.55 | $45.36 | 34,300 | — | — |
| 2005-09-22 | $43.88 | $45.71 | 73,804 | — | — |
| 2005-09-21 | $43.65 | $45.46 | 122,653 | — | — |
| 2005-09-20 | $45.79 | $47.70 | 69,132 | — | — |
| 2005-09-19 | $46.05 | $47.96 | 20,814 | — | — |
| 2005-09-16 | $47.23 | $49.19 | 61,592 | — | — |
| 2005-09-15 | $46.40 | $48.33 | 15,079 | — | — |
| 2005-09-14 | $47.07 | $49.03 | 22,513 | — | — |
| 2005-09-13 | $48.08 | $50.08 | 19,115 | — | — |
| 2005-09-12 | $49.27 | $51.32 | 16,354 | — | — |
| 2005-09-09 | $49.22 | $51.27 | 39,291 | — | — |
| 2005-09-08 | $48.59 | $50.61 | 23,787 | — | — |
| 2005-09-07 | $49.44 | $51.49 | 11,681 | — | — |
| 2005-09-06 | $49.51 | $51.57 | 28,354 | — | — |
| 2005-09-02 | $47.97 | $49.96 | 19,433 | — | — |
| 2005-09-01 | $48.64 | $50.66 | 24,637 | — | — |
| 2005-08-31 | $48.18 | $50.18 | 49,061 | — | — |
| 2005-08-30 | $47.03 | $48.98 | 23,681 | — | — |
| 2005-08-29 | $46.89 | $48.84 | 83,149 | — | — |
| 2005-08-26 | $47.19 | $49.15 | 27,185 | — | — |
| 2005-08-25 | $48.75 | $50.78 | 14,548 | — | — |
| 2005-08-24 | $48.73 | $50.76 | 38,017 | — | — |
| 2005-08-23 | $48.03 | $50.02 | 21,345 | — | — |
| 2005-08-22 | $48.31 | $50.32 | 67,433 | — | — |
| 2005-08-19 | $48.36 | $50.38 | 26,973 | — | — |
| 2005-08-18 | $48.68 | $50.70 | 30,477 | — | — |
| 2005-08-17 | $50.05 | $52.13 | 18,159 | — | — |
| 2005-08-16 | $50.58 | $52.68 | 16,991 | — | — |
| 2005-08-15 | $51.55 | $53.69 | 24,531 | — | — |
| 2005-08-12 | $50.46 | $52.55 | 32,601 | — | — |
| 2005-08-11 | $51.36 | $53.50 | 24,743 | — | — |
| 2005-08-10 | $50.78 | $52.90 | 67,008 | — | — |
| 2005-08-09 | $51.27 | $53.41 | 43,433 | — | — |
| 2005-08-08 | $49.96 | $52.03 | 147,077 | — | — |
| 2005-08-05 | $52.92 | $55.12 | 77,521 | — | — |
| 2005-08-04 | $54.48 | $56.74 | 49,061 | — | — |
| 2005-08-03 | $55.05 | $57.34 | 128,706 | — | — |
| 2005-08-02 | $57.93 | $60.34 | 64,990 | — | — |
| 2005-08-01 | $58.37 | $60.79 | 45,769 | — | — |
| 2005-07-29 | $57.79 | $60.19 | 46,619 | — | — |
| 2005-07-28 | $57.25 | $59.64 | 50,442 | — | — |
| 2005-07-27 | $56.69 | $59.05 | 27,185 | — | — |
| 2005-07-26 | $56.83 | $59.19 | 55,645 | — | — |
| 2005-07-25 | $54.99 | $57.28 | 34,407 | — | — |
| 2005-07-22 | $54.90 | $57.18 | 39,398 | — | — |
| 2005-07-21 | $54.42 | $56.68 | 80,070 | — | — |
| 2005-07-20 | $54.67 | $56.95 | 40,247 | — | — |
| 2005-07-19 | $54.48 | $56.74 | 41,840 | — | — |
| 2005-07-18 | $54.40 | $56.66 | 82,406 | — | — |
| 2005-07-15 | $56.08 | $58.41 | 39,504 | — | — |
| 2005-07-14 | $54.81 | $57.09 | 76,671 | — | — |
| 2005-07-13 | $55.75 | $58.07 | 56,070 | — | — |
| 2005-07-12 | $54.72 | $57.00 | 67,114 | — | — |
| 2005-07-11 | $52.85 | $55.05 | 61,380 | — | — |
| 2005-07-08 | $51.57 | $53.71 | 26,336 | — | — |
| 2005-07-07 | $50.32 | $52.42 | 18,053 | — | — |
| 2005-07-06 | $49.98 | $52.05 | 19,433 | — | — |
| 2005-07-05 | $50.19 | $52.28 | 31,646 | — | — |
| 2005-07-01 | $49.46 | $51.51 | 12,849 | — | — |
| 2005-06-30 | $48.47 | $50.48 | 16,141 | — | — |
| 2005-06-29 | $49.11 | $51.15 | 20,070 | — | — |
| 2005-06-28 | $48.99 | $51.02 | 24,955 | — | — |
| 2005-06-27 | $47.46 | $49.43 | 19,540 | — | — |
| 2005-06-24 | $46.38 | $48.31 | 55,539 | — | — |
| 2005-06-23 | $48.26 | $50.27 | 41,521 | — | — |
| 2005-06-22 | $49.71 | $51.78 | 13,062 | — | — |
| 2005-06-21 | $49.98 | $52.05 | 20,283 | — | — |
| 2005-06-20 | $49.95 | $52.02 | 23,044 | — | — |
| 2005-06-17 | $49.83 | $51.91 | 42,477 | — | — |
| 2005-06-16 | $50.00 | $52.08 | 13,380 | — | — |
| 2005-06-15 | $48.54 | $50.56 | 13,062 | — | — |
| 2005-06-14 | $48.23 | $50.24 | 21,345 | — | — |
| 2005-06-13 | $48.14 | $50.14 | 18,265 | — | — |
| 2005-06-10 | $47.92 | $49.92 | 35,256 | — | — |
| 2005-06-09 | $49.39 | $51.45 | 37,168 | — | — |
| 2005-06-08 | $49.91 | $51.99 | 21,982 | — | — |
| 2005-06-07 | $49.58 | $51.64 | 32,176 | — | — |
| 2005-06-06 | $49.44 | $51.49 | 18,690 | — | — |
| 2005-06-03 | $49.39 | $51.45 | 31,964 | — | — |
| 2005-06-02 | $49.91 | $51.99 | 24,212 | — | — |
| 2005-06-01 | $49.11 | $51.15 | 22,513 | — | — |
| 2005-05-31 | $48.87 | $50.91 | 30,902 | — | — |
| 2005-05-27 | $50.00 | $52.08 | 32,176 | — | — |
| 2005-05-26 | $49.25 | $51.30 | 29,203 | — | — |
| 2005-05-25 | $48.26 | $50.27 | 30,265 | — | — |
| 2005-05-24 | $47.98 | $49.97 | 25,274 | — | — |
| 2005-05-23 | $48.12 | $50.12 | 87,397 | — | — |
| 2005-05-20 | $46.57 | $48.50 | 36,106 | — | — |
| 2005-05-19 | $46.74 | $48.68 | 26,548 | — | — |
| 2005-05-18 | $46.78 | $48.73 | 37,061 | — | — |
| 2005-05-17 | $45.49 | $47.38 | 18,265 | — | — |
| 2005-05-16 | $45.33 | $47.22 | 29,734 | — | — |
| 2005-05-13 | $45.12 | $46.99 | 22,619 | — | — |
| 2005-05-12 | $45.23 | $47.11 | 23,787 | — | — |
| 2005-05-11 | $44.97 | $46.84 | 13,805 | — | — |
| 2005-05-10 | $44.83 | $46.70 | 40,247 | — | — |
| 2005-05-09 | $45.55 | $47.44 | 42,690 | — | — |
| 2005-05-06 | $44.61 | $46.46 | 34,937 | — | — |
| 2005-05-05 | $42.09 | $43.84 | 20,070 | — | — |
| 2005-05-04 | $42.44 | $44.21 | 22,831 | — | — |
| 2005-05-03 | $41.62 | $43.35 | 35,044 | — | — |
| 2005-05-02 | $42.60 | $44.37 | 47,362 | — | — |
| 2005-04-29 | $41.76 | $43.50 | 35,044 | — | — |
| 2005-04-28 | $41.56 | $43.28 | 17,628 | — | — |
| 2005-04-27 | $42.06 | $43.81 | 25,593 | — | — |
| 2005-04-26 | $41.95 | $43.70 | 19,009 | — | — |
| 2005-04-25 | $42.14 | $43.89 | 12,425 | — | — |
| 2005-04-22 | $41.50 | $43.23 | 60,742 | — | — |
| 2005-04-21 | $42.21 | $43.96 | 32,176 | — | — |
| 2005-04-20 | $41.68 | $43.41 | 40,247 | — | — |
| 2005-04-19 | $42.42 | $44.19 | 45,557 | — | — |
| 2005-04-18 | $41.65 | $43.38 | 30,159 | — | — |
| 2005-04-15 | $42.02 | $43.77 | 50,442 | — | — |
| 2005-04-14 | $43.79 | $45.61 | 46,194 | — | — |
| 2005-04-13 | $44.61 | $46.46 | 30,690 | — | — |
| 2005-04-12 | $45.21 | $47.09 | 52,141 | — | — |
| 2005-04-11 | $43.68 | $45.50 | 17,947 | — | — |
| 2005-04-08 | $43.99 | $45.82 | 14,548 | — | — |
| 2005-04-07 | $45.27 | $47.15 | 18,478 | — | — |
| 2005-04-06 | $44.50 | $46.36 | 19,009 | — | — |
| 2005-04-05 | $45.87 | $47.78 | 36,212 | — | — |
| 2005-04-04 | $45.21 | $47.09 | 59,256 | — | — |
| 2005-04-01 | $43.73 | $45.55 | 59,999 | — | — |
| 2005-03-31 | $42.00 | $43.75 | 24,000 | — | — |
| 2005-03-30 | $42.11 | $43.86 | 45,026 | — | — |
| 2005-03-29 | $41.43 | $43.16 | 118,193 | — | — |
| 2005-03-28 | $42.83 | $44.61 | 31,858 | — | — |
| 2005-03-24 | $42.67 | $44.44 | 45,663 | — | — |
| 2005-03-23 | $41.81 | $43.55 | 88,884 | — | — |
| 2005-03-22 | $43.00 | $44.79 | 31,433 | — | — |
| 2005-03-21 | $43.51 | $45.32 | 70,087 | — | — |
| 2005-03-18 | $44.21 | $46.05 | 58,831 | — | — |
| 2005-03-17 | $44.87 | $46.74 | 29,309 | — | — |
| 2005-03-16 | $45.83 | $47.74 | 34,407 | — | — |
| 2005-03-15 | $45.01 | $46.88 | 56,707 | — | — |
| 2005-03-14 | $45.25 | $47.13 | 44,601 | — | — |
| 2005-03-11 | $45.09 | $46.96 | 56,707 | — | — |
| 2005-03-10 | $46.66 | $48.60 | 39,185 | — | — |
| 2005-03-09 | $48.07 | $50.07 | 36,212 | — | — |
| 2005-03-08 | $48.10 | $50.10 | 21,663 | — | — |
| 2005-03-07 | $49.20 | $51.25 | 22,831 | — | — |
| 2005-03-04 | $49.77 | $51.84 | 45,344 | — | — |
| 2005-03-03 | $47.96 | $49.95 | 42,583 | — | — |
| 2005-03-02 | $48.03 | $50.02 | 40,247 | — | — |
| 2005-03-01 | $48.63 | $50.65 | 64,034 | — | — |
| 2005-02-28 | $46.38 | $48.31 | 104,282 | — | — |
| 2005-02-25 | $48.78 | $50.81 | 58,088 | — | — |
| 2005-02-24 | $48.26 | $50.27 | 117,662 | — | — |
| 2005-02-23 | $48.91 | $50.95 | 41,628 | — | — |
| 2005-02-22 | $49.63 | $51.69 | 99,290 | — | — |
| 2005-02-18 | $51.99 | $54.15 | 92,388 | — | — |
| 2005-02-17 | $51.07 | $53.19 | 221,306 | — | — |
| 2005-02-16 | $48.35 | $50.36 | 94,937 | — | — |
| 2005-02-15 | $46.14 | $48.06 | 68,070 | — | — |
| 2005-02-14 | $45.29 | $47.18 | 60,636 | — | — |
| 2005-02-11 | $44.75 | $46.61 | 27,610 | — | — |
| 2005-02-10 | $44.08 | $45.91 | 39,716 | — | — |
| 2005-02-09 | $44.19 | $46.03 | 53,521 | — | — |
| 2005-02-08 | $44.11 | $45.94 | 44,282 | — | — |
| 2005-02-07 | $44.08 | $45.91 | 160,351 | — | — |
| 2005-02-04 | $43.36 | $45.17 | 46,300 | — | — |
| 2005-02-03 | $42.56 | $44.33 | 36,530 | — | — |
| 2005-02-02 | $42.26 | $44.02 | 54,796 | — | — |
| 2005-02-01 | $41.22 | $42.93 | 37,274 | — | — |
| 2005-01-31 | $40.74 | $42.43 | 24,318 | — | — |
| 2005-01-28 | $39.93 | $41.59 | 20,601 | — | — |
| 2005-01-27 | $39.89 | $41.55 | 24,531 | — | — |
| 2005-01-26 | $39.83 | $41.49 | 32,070 | — | — |
| 2005-01-25 | $40.19 | $41.86 | 38,442 | — | — |
| 2005-01-24 | $40.69 | $42.38 | 48,636 | — | — |
| 2005-01-21 | $40.96 | $42.67 | 41,309 | — | — |
| 2005-01-20 | $40.35 | $42.03 | 40,247 | — | — |
| 2005-01-19 | $40.77 | $42.47 | 37,061 | — | — |
| 2005-01-18 | $39.93 | $41.59 | 39,716 | — | — |
| 2005-01-14 | $39.49 | $41.14 | 20,708 | — | — |
| 2005-01-13 | $39.29 | $40.92 | 44,282 | — | — |
| 2005-01-12 | $39.40 | $41.04 | 22,513 | — | — |
| 2005-01-11 | $39.10 | $40.72 | 51,079 | — | — |
| 2005-01-10 | $38.67 | $40.28 | 34,407 | — | — |
| 2005-01-07 | $38.47 | $40.07 | 48,849 | — | — |
| 2005-01-06 | $37.26 | $38.81 | 26,123 | — | — |
| 2005-01-05 | $36.70 | $38.22 | 37,274 | — | — |
| 2005-01-04 | $37.62 | $39.19 | 24,637 | — | — |
| 2005-01-03 | $37.72 | $39.29 | 41,521 | — | — |