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
- 2000-05-16 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 | $47.58 | $47.58 | 356,200 | — | — |
| 2005-12-29 | $47.94 | $47.94 | 334,400 | — | — |
| 2005-12-28 | $47.88 | $47.89 | 458,000 | — | — |
| 2005-12-27 | $47.57 | $47.57 | 751,000 | — | — |
| 2005-12-23 | $47.84 | $47.84 | 701,800 | — | — |
| 2005-12-22 | $47.96 | $47.95 | 1,323,400 | — | — |
| 2005-12-21 | $48.26 | $48.26 | 823,600 | — | — |
| 2005-12-20 | $48.22 | $48.22 | 726,600 | — | — |
| 2005-12-19 | $48.78 | $48.78 | 915,200 | — | — |
| 2005-12-16 | $48.69 | $48.69 | 560,200 | — | — |
| 2005-12-15 | $47.95 | $47.94 | 1,882,200 | — | — |
| 2005-12-14 | $48.80 | $48.80 | 1,118,200 | — | — |
| 2005-12-13 | $49.02 | $49.02 | 687,000 | — | — |
| 2005-12-12 | $48.77 | $48.77 | 456,400 | — | — |
| 2005-12-09 | $48.35 | $48.35 | 442,800 | — | — |
| 2005-12-08 | $48.40 | $48.40 | 1,511,000 | — | — |
| 2005-12-07 | $48.31 | $48.31 | 1,623,200 | — | — |
| 2005-12-06 | $48.72 | $48.72 | 997,800 | — | — |
| 2005-12-05 | $47.97 | $47.98 | 739,200 | — | — |
| 2005-12-02 | $48.03 | $48.03 | 1,719,800 | — | — |
| 2005-12-01 | $47.56 | $47.56 | 1,179,400 | — | — |
| 2005-11-30 | $45.96 | $45.96 | 673,400 | — | — |
| 2005-11-29 | $46.60 | $46.60 | 844,600 | — | — |
| 2005-11-28 | $46.81 | $46.81 | 811,000 | — | — |
| 2005-11-25 | $47.11 | $47.11 | 471,200 | — | — |
| 2005-11-23 | $47.21 | $47.21 | 1,163,000 | — | — |
| 2005-11-22 | $46.92 | $46.92 | 708,000 | — | — |
| 2005-11-21 | $46.76 | $46.77 | 927,000 | — | — |
| 2005-11-18 | $46.31 | $46.31 | 1,125,600 | — | — |
| 2005-11-17 | $45.84 | $45.84 | 1,306,000 | — | — |
| 2005-11-16 | $44.79 | $44.79 | 709,200 | — | — |
| 2005-11-15 | $45.07 | $45.07 | 626,600 | — | — |
| 2005-11-14 | $45.45 | $45.45 | 428,000 | — | — |
| 2005-11-11 | $45.51 | $45.51 | 446,000 | — | — |
| 2005-11-10 | $45.28 | $45.28 | 661,600 | — | — |
| 2005-11-09 | $44.96 | $44.96 | 466,000 | — | — |
| 2005-11-08 | $44.71 | $44.71 | 374,800 | — | — |
| 2005-11-07 | $44.97 | $44.97 | 457,400 | — | — |
| 2005-11-04 | $44.92 | $44.92 | 817,000 | — | — |
| 2005-11-03 | $45.40 | $45.40 | 2,047,400 | — | — |
| 2005-11-02 | $45.24 | $45.24 | 2,799,800 | — | — |
| 2005-11-01 | $43.80 | $43.80 | 3,265,600 | — | — |
| 2005-10-31 | $42.83 | $42.84 | 3,284,800 | — | — |
| 2005-10-28 | $41.76 | $41.76 | 838,800 | — | — |
| 2005-10-27 | $41.71 | $41.71 | 592,400 | — | — |
| 2005-10-26 | $41.92 | $41.92 | 713,200 | — | — |
| 2005-10-25 | $42.17 | $42.18 | 494,200 | — | — |
| 2005-10-24 | $42.03 | $42.03 | 351,400 | — | — |
| 2005-10-21 | $41.33 | $41.33 | 478,400 | — | — |
| 2005-10-20 | $41.22 | $41.22 | 466,200 | — | — |
| 2005-10-19 | $41.50 | $41.50 | 1,083,200 | — | — |
| 2005-10-18 | $41.25 | $41.25 | 1,152,600 | — | — |
| 2005-10-17 | $42.17 | $42.18 | 846,000 | — | — |
| 2005-10-14 | $42.65 | $42.65 | 657,400 | — | — |
| 2005-10-13 | $42.29 | $42.29 | 1,735,200 | — | — |
| 2005-10-12 | $42.88 | $42.88 | 509,000 | — | — |
| 2005-10-11 | $43.15 | $43.14 | 479,400 | — | — |
| 2005-10-10 | $43.40 | $43.40 | 344,000 | — | — |
| 2005-10-07 | $43.65 | $43.65 | 916,800 | — | — |
| 2005-10-06 | $43.24 | $43.24 | 821,600 | — | — |
| 2005-10-05 | $42.81 | $42.81 | 405,000 | — | — |
| 2005-10-04 | $43.05 | $43.05 | 420,000 | — | — |
| 2005-10-03 | $42.99 | $43.00 | 279,800 | — | — |
| 2005-09-30 | $42.75 | $42.75 | 859,600 | — | — |
| 2005-09-29 | $43.36 | $43.36 | 545,400 | — | — |
| 2005-09-28 | $43.30 | $43.30 | 665,600 | — | — |
| 2005-09-27 | $42.81 | $42.81 | 1,265,000 | — | — |
| 2005-09-26 | $42.70 | $42.70 | 475,800 | — | — |
| 2005-09-23 | $42.20 | $42.20 | 401,400 | — | — |
| 2005-09-22 | $42.61 | $42.61 | 439,200 | — | — |
| 2005-09-21 | $42.73 | $42.73 | 620,000 | — | — |
| 2005-09-20 | $42.66 | $42.66 | 751,800 | — | — |
| 2005-09-19 | $42.58 | $42.57 | 432,800 | — | — |
| 2005-09-16 | $43.10 | $43.10 | 821,200 | — | — |
| 2005-09-15 | $42.52 | $42.52 | 640,400 | — | — |
| 2005-09-14 | $42.63 | $42.63 | 495,600 | — | — |
| 2005-09-13 | $42.37 | $42.37 | 656,400 | — | — |
| 2005-09-12 | $42.80 | $42.80 | 1,171,600 | — | — |
| 2005-09-09 | $43.40 | $43.40 | 736,600 | — | — |
| 2005-09-08 | $43.03 | $43.03 | 1,013,400 | — | — |
| 2005-09-07 | $43.09 | $43.09 | 765,800 | — | — |
| 2005-09-06 | $42.63 | $42.63 | 926,800 | — | — |
| 2005-09-02 | $41.95 | $41.95 | 610,200 | — | — |
| 2005-09-01 | $41.63 | $41.63 | 797,600 | — | — |
| 2005-08-31 | $41.05 | $41.05 | 1,346,800 | — | — |
| 2005-08-30 | $40.35 | $40.35 | 604,200 | — | — |
| 2005-08-29 | $40.76 | $40.76 | 384,200 | — | — |
| 2005-08-26 | $40.81 | $40.82 | 304,600 | — | — |
| 2005-08-25 | $40.97 | $40.97 | 250,400 | — | — |
| 2005-08-24 | $40.95 | $40.95 | 307,600 | — | — |
| 2005-08-23 | $41.23 | $41.23 | 225,800 | — | — |
| 2005-08-22 | $41.54 | $41.54 | 311,800 | — | — |
| 2005-08-19 | $41.32 | $41.32 | 228,000 | — | — |
| 2005-08-18 | $41.15 | $41.16 | 486,000 | — | — |
| 2005-08-17 | $41.38 | $41.38 | 375,200 | — | — |
| 2005-08-16 | $41.63 | $41.63 | 419,800 | — | — |
| 2005-08-15 | $41.81 | $41.81 | 402,800 | — | — |
| 2005-08-12 | $41.83 | $41.84 | 416,400 | — | — |
| 2005-08-11 | $41.90 | $41.90 | 1,373,400 | — | — |
| 2005-08-10 | $41.20 | $41.20 | 963,800 | — | — |
| 2005-08-09 | $41.43 | $41.43 | 1,075,800 | — | — |
| 2005-08-08 | $41.88 | $41.87 | 631,200 | — | — |
| 2005-08-05 | $41.43 | $41.43 | 320,400 | — | — |
| 2005-08-04 | $41.60 | $41.60 | 300,200 | — | — |
| 2005-08-03 | $41.97 | $41.97 | 548,600 | — | — |
| 2005-08-02 | $41.29 | $41.29 | 394,400 | — | — |
| 2005-08-01 | $41.01 | $41.02 | 648,400 | — | — |
| 2005-07-29 | $40.98 | $40.98 | 1,321,600 | — | — |
| 2005-07-28 | $41.22 | $41.22 | 411,200 | — | — |
| 2005-07-27 | $40.58 | $40.58 | 333,600 | — | — |
| 2005-07-26 | $40.35 | $40.35 | 491,800 | — | — |
| 2005-07-25 | $40.17 | $40.18 | 678,000 | — | — |
| 2005-07-22 | $40.34 | $40.34 | 372,000 | — | — |
| 2005-07-21 | $40.53 | $40.53 | 822,600 | — | — |
| 2005-07-20 | $40.68 | $40.68 | 750,000 | — | — |
| 2005-07-19 | $40.20 | $40.20 | 666,400 | — | — |
| 2005-07-18 | $40.19 | $40.19 | 491,600 | — | — |
| 2005-07-15 | $40.42 | $40.42 | 1,049,000 | — | — |
| 2005-07-14 | $40.67 | $40.68 | 633,600 | — | — |
| 2005-07-13 | $40.36 | $40.36 | 975,200 | — | — |
| 2005-07-12 | $40.43 | $40.43 | 771,200 | — | — |
| 2005-07-11 | $40.08 | $40.09 | 1,143,400 | — | — |
| 2005-07-08 | $39.53 | $39.53 | 495,400 | — | — |
| 2005-07-07 | $39.06 | $39.06 | 570,800 | — | — |
| 2005-07-06 | $39.03 | $39.03 | 988,400 | — | — |
| 2005-07-05 | $38.97 | $38.97 | 306,000 | — | — |
| 2005-07-01 | $38.92 | $38.92 | 446,200 | — | — |
| 2005-06-30 | $38.92 | $38.93 | 1,024,000 | — | — |
| 2005-06-29 | $39.12 | $39.12 | 697,200 | — | — |
| 2005-06-28 | $38.88 | $38.87 | 443,400 | — | — |
| 2005-06-27 | $38.78 | $38.78 | 511,200 | — | — |
| 2005-06-24 | $38.75 | $38.75 | 1,478,200 | — | — |
| 2005-06-23 | $38.65 | $38.65 | 448,200 | — | — |
| 2005-06-22 | $39.09 | $39.09 | 320,600 | — | — |
| 2005-06-21 | $39.36 | $39.36 | 390,200 | — | — |
| 2005-06-20 | $39.26 | $39.26 | 478,400 | — | — |
| 2005-06-17 | $39.63 | $39.63 | 615,600 | — | — |
| 2005-06-16 | $39.07 | $39.07 | 601,200 | — | — |
| 2005-06-15 | $39.01 | $39.01 | 267,000 | — | — |
| 2005-06-14 | $38.60 | $38.60 | 410,200 | — | — |
| 2005-06-13 | $38.71 | $38.71 | 565,800 | — | — |
| 2005-06-10 | $38.97 | $38.97 | 385,000 | — | — |
| 2005-06-09 | $39.46 | $39.46 | 786,800 | — | — |
| 2005-06-08 | $39.35 | $39.35 | 1,289,800 | — | — |
| 2005-06-07 | $39.47 | $39.47 | 761,600 | — | — |
| 2005-06-06 | $39.36 | $39.36 | 399,600 | — | — |
| 2005-06-03 | $38.95 | $38.95 | 450,000 | — | — |
| 2005-06-02 | $39.42 | $39.42 | 499,600 | — | — |
| 2005-06-01 | $39.11 | $39.10 | 626,400 | — | — |
| 2005-05-31 | $38.67 | $38.68 | 790,400 | — | — |
| 2005-05-27 | $39.54 | $39.54 | 452,000 | — | — |
| 2005-05-26 | $39.15 | $39.14 | 583,800 | — | — |
| 2005-05-25 | $39.33 | $39.33 | 330,200 | — | — |
| 2005-05-24 | $39.36 | $39.36 | 382,200 | — | — |
| 2005-05-23 | $39.42 | $39.43 | 444,400 | — | — |
| 2005-05-20 | $39.19 | $39.19 | 595,400 | — | — |
| 2005-05-19 | $39.63 | $39.63 | 299,400 | — | — |
| 2005-05-18 | $39.54 | $39.54 | 445,400 | — | — |
| 2005-05-17 | $38.90 | $38.90 | 454,200 | — | — |
| 2005-05-16 | $39.03 | $39.03 | 426,600 | — | — |
| 2005-05-13 | $38.74 | $38.74 | 625,000 | — | — |
| 2005-05-12 | $39.08 | $39.08 | 625,600 | — | — |
| 2005-05-11 | $39.42 | $39.43 | 612,200 | — | — |
| 2005-05-10 | $39.31 | $39.31 | 1,057,000 | — | — |
| 2005-05-09 | $40.20 | $40.20 | 611,800 | — | — |
| 2005-05-06 | $40.15 | $40.15 | 518,000 | — | — |
| 2005-05-05 | $40.52 | $40.52 | 716,800 | — | — |
| 2005-05-04 | $40.74 | $40.75 | 878,000 | — | — |
| 2005-05-03 | $39.65 | $39.65 | 1,892,000 | — | — |
| 2005-05-02 | $40.45 | $40.45 | 565,600 | — | — |
| 2005-04-29 | $40.15 | $40.15 | 502,800 | — | — |
| 2005-04-28 | $39.47 | $39.48 | 918,800 | — | — |
| 2005-04-27 | $40.14 | $40.14 | 1,541,200 | — | — |
| 2005-04-26 | $40.54 | $40.53 | 1,174,200 | — | — |
| 2005-04-25 | $40.76 | $40.76 | 1,010,600 | — | — |
| 2005-04-22 | $40.79 | $40.80 | 748,600 | — | — |
| 2005-04-21 | $41.88 | $41.88 | 1,243,200 | — | — |
| 2005-04-20 | $41.26 | $41.25 | 651,600 | — | — |
| 2005-04-19 | $41.76 | $41.76 | 367,400 | — | — |
| 2005-04-18 | $41.67 | $41.67 | 501,000 | — | — |
| 2005-04-15 | $41.40 | $41.40 | 622,200 | — | — |
| 2005-04-14 | $41.95 | $41.95 | 642,800 | — | — |
| 2005-04-13 | $42.38 | $42.39 | 549,600 | — | — |
| 2005-04-12 | $42.77 | $42.77 | 877,200 | — | — |
| 2005-04-11 | $42.93 | $42.93 | 848,400 | — | — |
| 2005-04-08 | $42.54 | $42.54 | 436,200 | — | — |
| 2005-04-07 | $42.67 | $42.68 | 536,800 | — | — |
| 2005-04-06 | $42.06 | $42.06 | 236,000 | — | — |
| 2005-04-05 | $41.99 | $41.99 | 435,600 | — | — |
| 2005-04-04 | $41.92 | $41.92 | 567,400 | — | — |
| 2005-04-01 | $42.08 | $42.08 | 654,600 | — | — |
| 2005-03-31 | $42.20 | $42.20 | 552,600 | — | — |
| 2005-03-30 | $42.22 | $42.23 | 367,400 | — | — |
| 2005-03-29 | $41.78 | $41.78 | 751,800 | — | — |
| 2005-03-28 | $41.78 | $41.77 | 587,800 | — | — |
| 2005-03-24 | $41.83 | $41.83 | 635,200 | — | — |
| 2005-03-23 | $42.13 | $42.13 | 1,196,400 | — | — |
| 2005-03-22 | $42.41 | $42.41 | 924,200 | — | — |
| 2005-03-21 | $42.81 | $42.81 | 1,082,200 | — | — |
| 2005-03-18 | $43.29 | $43.29 | 962,000 | — | — |
| 2005-03-17 | $43.87 | $43.87 | 616,000 | — | — |
| 2005-03-16 | $44.22 | $44.21 | 747,800 | — | — |
| 2005-03-15 | $44.30 | $44.30 | 1,078,600 | — | — |
| 2005-03-14 | $44.54 | $44.55 | 833,400 | — | — |
| 2005-03-11 | $44.65 | $44.65 | 1,129,000 | — | — |
| 2005-03-10 | $44.71 | $44.71 | 1,312,200 | — | — |
| 2005-03-09 | $44.31 | $44.31 | 919,600 | — | — |
| 2005-03-08 | $44.40 | $44.40 | 1,357,000 | — | — |
| 2005-03-07 | $43.87 | $43.87 | 923,200 | — | — |
| 2005-03-04 | $43.85 | $43.85 | 1,714,200 | — | — |
| 2005-03-03 | $43.38 | $43.38 | 1,132,200 | — | — |
| 2005-03-02 | $43.31 | $43.31 | 1,426,200 | — | — |
| 2005-03-01 | $43.20 | $43.20 | 3,282,600 | — | — |
| 2005-02-28 | $43.38 | $43.38 | 1,067,800 | — | — |
| 2005-02-25 | $43.70 | $43.70 | 491,400 | — | — |
| 2005-02-24 | $43.86 | $43.86 | 1,120,400 | — | — |
| 2005-02-23 | $43.42 | $43.42 | 2,697,800 | — | — |
| 2005-02-22 | $42.95 | $42.95 | 1,097,200 | — | — |
| 2005-02-18 | $43.22 | $43.22 | 821,600 | — | — |
| 2005-02-17 | $43.08 | $43.08 | 684,800 | — | — |
| 2005-02-16 | $43.08 | $43.09 | 533,000 | — | — |
| 2005-02-15 | $43.47 | $43.48 | 448,600 | — | — |
| 2005-02-14 | $43.55 | $43.55 | 757,200 | — | — |
| 2005-02-11 | $43.22 | $43.22 | 1,089,400 | — | — |
| 2005-02-10 | $42.47 | $42.48 | 1,539,800 | — | — |
| 2005-02-09 | $41.81 | $41.81 | 1,255,200 | — | — |
| 2005-02-08 | $41.75 | $41.75 | 1,777,800 | — | — |
| 2005-02-07 | $40.88 | $40.88 | 552,200 | — | — |
| 2005-02-04 | $41.28 | $41.28 | 795,600 | — | — |
| 2005-02-03 | $40.87 | $40.87 | 252,800 | — | — |
| 2005-02-02 | $41.26 | $41.27 | 591,400 | — | — |
| 2005-02-01 | $40.86 | $40.86 | 447,000 | — | — |
| 2005-01-31 | $40.69 | $40.69 | 892,600 | — | — |
| 2005-01-28 | $40.58 | $40.58 | 403,400 | — | — |
| 2005-01-27 | $40.72 | $40.72 | 627,200 | — | — |
| 2005-01-26 | $40.86 | $40.86 | 426,600 | — | — |
| 2005-01-25 | $40.57 | $40.57 | 635,400 | — | — |
| 2005-01-24 | $40.61 | $40.61 | 402,600 | — | — |
| 2005-01-21 | $40.51 | $40.51 | 630,600 | — | — |
| 2005-01-20 | $40.35 | $40.35 | 555,000 | — | — |
| 2005-01-19 | $40.58 | $40.58 | 643,000 | — | — |
| 2005-01-18 | $40.47 | $40.48 | 721,400 | — | — |
| 2005-01-14 | $39.97 | $39.96 | 340,800 | — | — |
| 2005-01-13 | $39.70 | $39.69 | 722,800 | — | — |
| 2005-01-12 | $40.46 | $40.46 | 533,000 | — | — |
| 2005-01-11 | $40.18 | $40.18 | 337,000 | — | — |
| 2005-01-10 | $40.42 | $40.42 | 513,400 | — | — |
| 2005-01-07 | $40.29 | $40.28 | 778,400 | — | — |
| 2005-01-06 | $40.88 | $40.88 | 704,000 | — | — |
| 2005-01-05 | $40.92 | $40.92 | 463,200 | — | — |
| 2005-01-04 | $41.29 | $41.29 | 491,200 | — | — |
| 2005-01-03 | $42.06 | $42.07 | 833,800 | — | — |