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
- 1980-03-18 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 | $40.43 | $63.52 | 91,100 | — | — |
| 2005-12-29 | $40.25 | $63.24 | 69,600 | — | — |
| 2005-12-28 | $40.92 | $64.29 | 32,400 | — | — |
| 2005-12-27 | $40.74 | $64.01 | 95,600 | — | — |
| 2005-12-23 | $40.92 | $64.29 | 22,100 | — | — |
| 2005-12-22 | $41.23 | $64.78 | 36,800 | — | — |
| 2005-12-21 | $40.94 | $64.32 | 48,800 | — | — |
| 2005-12-20 | $40.87 | $64.21 | 55,000 | — | — |
| 2005-12-19 | $40.92 | $64.29 | 103,700 | — | — |
| 2005-12-16 | $42.15 | $66.22 | 167,400 | — | — |
| 2005-12-15 | $42.40 | $66.61 | 88,100 | — | — |
| 2005-12-14 | $42.88 | $67.37 | 58,800 | — | — |
| 2005-12-13 | $42.46 | $66.71 | 89,800 | — | — |
| 2005-12-12 | $42.94 | $67.27 | 100,800 | — | — |
| 2005-12-09 | $42.90 | $67.21 | 117,300 | — | — |
| 2005-12-08 | $42.95 | $67.29 | 70,300 | — | — |
| 2005-12-07 | $43.00 | $67.37 | 97,600 | — | — |
| 2005-12-06 | $42.98 | $67.34 | 216,000 | — | — |
| 2005-12-05 | $43.27 | $67.79 | 274,400 | — | — |
| 2005-12-02 | $45.82 | $71.79 | 64,100 | — | — |
| 2005-12-01 | $45.85 | $71.83 | 149,900 | — | — |
| 2005-11-30 | $45.70 | $71.60 | 198,400 | — | — |
| 2005-11-29 | $46.63 | $73.06 | 56,500 | — | — |
| 2005-11-28 | $46.02 | $72.10 | 184,000 | — | — |
| 2005-11-25 | $46.05 | $72.15 | 30,400 | — | — |
| 2005-11-23 | $46.02 | $72.10 | 80,900 | — | — |
| 2005-11-22 | $45.89 | $71.90 | 63,900 | — | — |
| 2005-11-21 | $46.29 | $72.52 | 49,000 | — | — |
| 2005-11-18 | $45.78 | $71.72 | 61,600 | — | — |
| 2005-11-17 | $45.78 | $71.72 | 56,600 | — | — |
| 2005-11-16 | $45.51 | $71.30 | 42,700 | — | — |
| 2005-11-15 | $45.78 | $71.72 | 87,000 | — | — |
| 2005-11-14 | $46.55 | $72.93 | 67,900 | — | — |
| 2005-11-11 | $47.10 | $73.79 | 168,400 | — | — |
| 2005-11-10 | $46.71 | $73.18 | 123,100 | — | — |
| 2005-11-09 | $45.52 | $71.32 | 79,500 | — | — |
| 2005-11-08 | $45.35 | $71.05 | 139,200 | — | — |
| 2005-11-07 | $45.53 | $71.33 | 229,000 | — | — |
| 2005-11-04 | $44.86 | $70.28 | 248,900 | — | — |
| 2005-11-03 | $45.41 | $71.14 | 280,100 | — | — |
| 2005-11-02 | $45.38 | $71.10 | 129,400 | — | — |
| 2005-11-01 | $44.13 | $69.14 | 270,900 | — | — |
| 2005-10-31 | $45.02 | $70.53 | 283,700 | — | — |
| 2005-10-28 | $44.47 | $69.67 | 120,200 | — | — |
| 2005-10-27 | $44.27 | $69.36 | 167,400 | — | — |
| 2005-10-26 | $44.74 | $70.09 | 173,200 | — | — |
| 2005-10-25 | $44.14 | $69.15 | 219,900 | — | — |
| 2005-10-24 | $44.45 | $69.64 | 232,400 | — | — |
| 2005-10-21 | $42.50 | $66.58 | 260,000 | — | — |
| 2005-10-20 | $42.65 | $66.82 | 233,500 | — | — |
| 2005-10-19 | $44.11 | $69.11 | 287,300 | — | — |
| 2005-10-18 | $43.47 | $68.10 | 213,400 | — | — |
| 2005-10-17 | $44.24 | $69.31 | 122,600 | — | — |
| 2005-10-14 | $45.04 | $70.56 | 105,000 | — | — |
| 2005-10-13 | $44.69 | $70.02 | 169,000 | — | — |
| 2005-10-12 | $44.61 | $69.89 | 182,600 | — | — |
| 2005-10-11 | $44.95 | $70.42 | 209,100 | — | — |
| 2005-10-10 | $44.93 | $70.39 | 215,700 | — | — |
| 2005-10-07 | $45.09 | $70.64 | 108,800 | — | — |
| 2005-10-06 | $44.27 | $69.36 | 192,100 | — | — |
| 2005-10-05 | $44.00 | $68.93 | 313,800 | — | — |
| 2005-10-04 | $44.85 | $70.27 | 605,900 | — | — |
| 2005-10-03 | $45.19 | $70.80 | 467,500 | — | — |
| 2005-09-30 | $45.11 | $70.67 | 1,806,700 | — | — |
| 2005-09-29 | $45.83 | $71.80 | 259,200 | — | — |
| 2005-09-28 | $45.15 | $70.74 | 615,700 | — | — |
| 2005-09-27 | $45.30 | $70.97 | 589,300 | — | — |
| 2005-09-26 | $42.09 | $65.94 | 182,800 | — | — |
| 2005-09-23 | $41.31 | $64.72 | 771,000 | — | — |
| 2005-09-22 | $40.81 | $63.94 | 590,600 | — | — |
| 2005-09-21 | $40.95 | $64.16 | 710,500 | — | — |
| 2005-09-20 | $39.51 | $61.90 | 383,500 | — | — |
| 2005-09-19 | $40.17 | $62.93 | 325,000 | — | — |
| 2005-09-16 | $41.05 | $64.31 | 540,300 | — | — |
| 2005-09-15 | $40.92 | $64.11 | 103,300 | — | — |
| 2005-09-14 | $40.85 | $64.00 | 116,300 | — | — |
| 2005-09-13 | $41.00 | $64.23 | 531,000 | — | — |
| 2005-09-12 | $39.81 | $62.37 | 244,700 | — | — |
| 2005-09-09 | $41.31 | $64.72 | 163,100 | — | — |
| 2005-09-08 | $40.35 | $63.22 | 51,300 | — | — |
| 2005-09-07 | $41.70 | $65.33 | 29,500 | — | — |
| 2005-09-06 | $42.16 | $66.05 | 65,600 | — | — |
| 2005-09-02 | $41.00 | $64.23 | 94,200 | — | — |
| 2005-09-01 | $40.73 | $63.81 | 123,700 | — | — |
| 2005-08-31 | $41.21 | $64.56 | 188,800 | — | — |
| 2005-08-30 | $40.89 | $64.06 | 102,100 | — | — |
| 2005-08-29 | $40.59 | $63.40 | 218,400 | — | — |
| 2005-08-26 | $39.72 | $62.05 | 78,600 | — | — |
| 2005-08-25 | $40.71 | $63.59 | 47,500 | — | — |
| 2005-08-24 | $41.16 | $64.29 | 43,000 | — | — |
| 2005-08-23 | $40.92 | $63.92 | 52,100 | — | — |
| 2005-08-22 | $41.60 | $64.98 | 29,900 | — | — |
| 2005-08-19 | $41.03 | $64.09 | 56,600 | — | — |
| 2005-08-18 | $40.98 | $64.01 | 49,100 | — | — |
| 2005-08-17 | $41.01 | $64.06 | 62,500 | — | — |
| 2005-08-16 | $40.87 | $63.84 | 52,700 | — | — |
| 2005-08-15 | $42.17 | $65.87 | 82,600 | — | — |
| 2005-08-12 | $41.47 | $64.78 | 54,300 | — | — |
| 2005-08-11 | $41.88 | $65.42 | 45,400 | — | — |
| 2005-08-10 | $41.40 | $64.67 | 69,400 | — | — |
| 2005-08-09 | $41.39 | $64.65 | 68,300 | — | — |
| 2005-08-08 | $42.27 | $66.03 | 70,800 | — | — |
| 2005-08-05 | $42.50 | $66.39 | 66,200 | — | — |
| 2005-08-04 | $42.87 | $66.97 | 98,000 | — | — |
| 2005-08-03 | $44.22 | $69.07 | 59,600 | — | — |
| 2005-08-02 | $45.49 | $71.06 | 45,800 | — | — |
| 2005-08-01 | $44.96 | $70.23 | 45,800 | — | — |
| 2005-07-29 | $44.78 | $69.95 | 38,900 | — | — |
| 2005-07-28 | $45.35 | $70.84 | 50,900 | — | — |
| 2005-07-27 | $45.64 | $71.29 | 68,900 | — | — |
| 2005-07-26 | $46.11 | $72.03 | 68,900 | — | — |
| 2005-07-25 | $46.58 | $72.76 | 113,200 | — | — |
| 2005-07-22 | $46.19 | $72.15 | 92,900 | — | — |
| 2005-07-21 | $44.31 | $69.22 | 44,400 | — | — |
| 2005-07-20 | $44.80 | $69.98 | 60,400 | — | — |
| 2005-07-19 | $44.67 | $69.78 | 38,400 | — | — |
| 2005-07-18 | $43.40 | $67.79 | 89,800 | — | — |
| 2005-07-15 | $44.26 | $69.14 | 35,800 | — | — |
| 2005-07-14 | $44.11 | $68.90 | 96,200 | — | — |
| 2005-07-13 | $45.74 | $71.45 | 62,700 | — | — |
| 2005-07-12 | $45.17 | $70.56 | 98,100 | — | — |
| 2005-07-11 | $46.55 | $72.71 | 104,600 | — | — |
| 2005-07-08 | $45.00 | $70.29 | 74,400 | — | — |
| 2005-07-07 | $44.96 | $70.23 | 65,300 | — | — |
| 2005-07-06 | $44.11 | $68.90 | 81,100 | — | — |
| 2005-07-05 | $44.87 | $70.09 | 86,600 | — | — |
| 2005-07-01 | $45.04 | $70.36 | 53,400 | — | — |
| 2005-06-30 | $44.42 | $69.39 | 94,900 | — | — |
| 2005-06-29 | $44.64 | $69.73 | 108,800 | — | — |
| 2005-06-28 | $43.56 | $68.04 | 124,600 | — | — |
| 2005-06-27 | $41.96 | $65.54 | 64,200 | — | — |
| 2005-06-24 | $40.32 | $62.98 | 76,800 | — | — |
| 2005-06-23 | $41.16 | $64.29 | 85,600 | — | — |
| 2005-06-22 | $42.75 | $66.78 | 84,500 | — | — |
| 2005-06-21 | $41.48 | $64.79 | 127,300 | — | — |
| 2005-06-20 | $39.82 | $62.20 | 92,700 | — | — |
| 2005-06-17 | $39.37 | $61.50 | 326,100 | — | — |
| 2005-06-16 | $42.26 | $66.01 | 75,600 | — | — |
| 2005-06-15 | $41.94 | $65.51 | 92,800 | — | — |
| 2005-06-14 | $41.30 | $64.51 | 105,300 | — | — |
| 2005-06-13 | $40.16 | $62.73 | 58,700 | — | — |
| 2005-06-10 | $40.21 | $62.81 | 34,300 | — | — |
| 2005-06-09 | $40.27 | $62.90 | 94,100 | — | — |
| 2005-06-08 | $40.08 | $62.61 | 74,100 | — | — |
| 2005-06-07 | $39.39 | $61.53 | 67,400 | — | — |
| 2005-06-06 | $39.75 | $62.09 | 196,000 | — | — |
| 2005-06-03 | $38.37 | $59.94 | 58,600 | — | — |
| 2005-06-02 | $38.60 | $60.30 | 69,700 | — | — |
| 2005-06-01 | $38.05 | $59.44 | 441,600 | — | — |
| 2005-05-31 | $39.43 | $61.59 | 69,300 | — | — |
| 2005-05-27 | $39.00 | $60.92 | 57,100 | — | — |
| 2005-05-26 | $38.87 | $60.53 | 93,300 | — | — |
| 2005-05-25 | $39.03 | $60.78 | 67,300 | — | — |
| 2005-05-24 | $38.95 | $60.65 | 70,400 | — | — |
| 2005-05-23 | $39.33 | $61.25 | 158,500 | — | — |
| 2005-05-20 | $38.29 | $59.63 | 92,500 | — | — |
| 2005-05-19 | $37.34 | $58.15 | 73,900 | — | — |
| 2005-05-18 | $36.54 | $56.90 | 91,300 | — | — |
| 2005-05-17 | $36.68 | $57.12 | 60,200 | — | — |
| 2005-05-16 | $36.87 | $57.42 | 84,400 | — | — |
| 2005-05-13 | $36.79 | $57.29 | 56,000 | — | — |
| 2005-05-12 | $36.74 | $57.21 | 37,100 | — | — |
| 2005-05-11 | $37.89 | $59.00 | 46,800 | — | — |
| 2005-05-10 | $37.34 | $58.15 | 205,200 | — | — |
| 2005-05-09 | $37.43 | $58.29 | 179,500 | — | — |
| 2005-05-06 | $37.02 | $57.65 | 135,100 | — | — |
| 2005-05-05 | $38.25 | $59.56 | 139,100 | — | — |
| 2005-05-04 | $37.88 | $58.99 | 162,000 | — | — |
| 2005-05-03 | $35.68 | $55.56 | 201,300 | — | — |
| 2005-05-02 | $35.01 | $54.52 | 136,400 | — | — |
| 2005-04-29 | $33.88 | $52.76 | 1,146,800 | — | — |
| 2005-04-28 | $33.71 | $52.49 | 53,300 | — | — |
| 2005-04-27 | $33.80 | $52.63 | 86,100 | — | — |
| 2005-04-26 | $33.80 | $52.63 | 87,600 | — | — |
| 2005-04-25 | $33.82 | $52.67 | 97,000 | — | — |
| 2005-04-22 | $33.71 | $52.49 | 145,700 | — | — |
| 2005-04-21 | $34.51 | $53.74 | 82,600 | — | — |
| 2005-04-20 | $34.25 | $53.34 | 104,100 | — | — |
| 2005-04-19 | $33.96 | $52.88 | 90,000 | — | — |
| 2005-04-18 | $33.86 | $52.73 | 89,800 | — | — |
| 2005-04-15 | $33.82 | $52.67 | 48,500 | — | — |
| 2005-04-14 | $33.75 | $52.56 | 65,100 | — | — |
| 2005-04-13 | $33.76 | $52.57 | 51,200 | — | — |
| 2005-04-12 | $34.06 | $53.04 | 62,800 | — | — |
| 2005-04-11 | $33.81 | $52.65 | 76,700 | — | — |
| 2005-04-08 | $33.88 | $52.76 | 74,700 | — | — |
| 2005-04-07 | $34.03 | $52.99 | 38,800 | — | — |
| 2005-04-06 | $33.91 | $52.81 | 147,000 | — | — |
| 2005-04-05 | $34.33 | $53.46 | 119,400 | — | — |
| 2005-04-04 | $34.00 | $52.95 | 111,200 | — | — |
| 2005-04-01 | $33.90 | $52.79 | 84,900 | — | — |
| 2005-03-31 | $33.83 | $52.68 | 88,500 | — | — |
| 2005-03-30 | $33.92 | $52.82 | 63,300 | — | — |
| 2005-03-29 | $33.97 | $52.90 | 98,000 | — | — |
| 2005-03-28 | $34.00 | $52.95 | 178,300 | — | — |
| 2005-03-24 | $33.90 | $52.79 | 646,300 | — | — |
| 2005-03-23 | $33.17 | $51.65 | 87,500 | — | — |
| 2005-03-22 | $32.94 | $51.30 | 69,400 | — | — |
| 2005-03-21 | $31.81 | $49.54 | 60,100 | — | — |
| 2005-03-18 | $32.15 | $50.07 | 66,100 | — | — |
| 2005-03-17 | $32.27 | $50.25 | 23,300 | — | — |
| 2005-03-16 | $32.46 | $50.55 | 73,100 | — | — |
| 2005-03-15 | $32.73 | $50.97 | 90,200 | — | — |
| 2005-03-14 | $32.87 | $51.19 | 69,600 | — | — |
| 2005-03-11 | $32.93 | $51.28 | 52,400 | — | — |
| 2005-03-10 | $33.34 | $51.92 | 43,900 | — | — |
| 2005-03-09 | $33.58 | $52.29 | 45,300 | — | — |
| 2005-03-08 | $34.05 | $53.02 | 199,100 | — | — |
| 2005-03-07 | $33.10 | $51.54 | 99,000 | — | — |
| 2005-03-04 | $32.80 | $51.08 | 30,600 | — | — |
| 2005-03-03 | $32.29 | $50.28 | 36,800 | — | — |
| 2005-03-02 | $32.29 | $50.28 | 83,400 | — | — |
| 2005-03-01 | $31.80 | $49.52 | 77,400 | — | — |
| 2005-02-28 | $31.80 | $49.52 | 142,900 | — | — |
| 2005-02-25 | $30.14 | $46.94 | 54,000 | — | — |
| 2005-02-24 | $29.35 | $45.52 | 116,900 | — | — |
| 2005-02-23 | $29.54 | $45.81 | 267,100 | — | — |
| 2005-02-22 | $30.23 | $46.88 | 172,700 | — | — |
| 2005-02-18 | $32.39 | $50.23 | 37,500 | — | — |
| 2005-02-17 | $33.17 | $51.44 | 52,500 | — | — |
| 2005-02-16 | $33.32 | $51.68 | 51,200 | — | — |
| 2005-02-15 | $33.77 | $52.37 | 31,200 | — | — |
| 2005-02-14 | $33.62 | $52.14 | 33,700 | — | — |
| 2005-02-11 | $34.00 | $52.73 | 50,900 | — | — |
| 2005-02-10 | $33.34 | $51.71 | 23,200 | — | — |
| 2005-02-09 | $33.66 | $52.20 | 35,000 | — | — |
| 2005-02-08 | $34.00 | $52.73 | 17,000 | — | — |
| 2005-02-07 | $34.00 | $52.73 | 25,600 | — | — |
| 2005-02-04 | $33.78 | $52.39 | 85,300 | — | — |
| 2005-02-03 | $34.00 | $52.73 | 68,500 | — | — |
| 2005-02-02 | $34.00 | $52.73 | 58,200 | — | — |
| 2005-02-01 | $34.00 | $52.73 | 32,000 | — | — |
| 2005-01-31 | $33.96 | $52.67 | 45,900 | — | — |
| 2005-01-28 | $33.99 | $52.71 | 34,200 | — | — |
| 2005-01-27 | $33.94 | $52.64 | 31,300 | — | — |
| 2005-01-26 | $34.00 | $52.73 | 43,600 | — | — |
| 2005-01-25 | $32.87 | $50.98 | 27,000 | — | — |
| 2005-01-24 | $33.32 | $51.68 | 25,600 | — | — |
| 2005-01-21 | $33.80 | $52.42 | 52,800 | — | — |
| 2005-01-20 | $33.57 | $52.06 | 48,500 | — | — |
| 2005-01-19 | $32.87 | $50.98 | 39,800 | — | — |
| 2005-01-18 | $33.81 | $52.44 | 63,600 | — | — |
| 2005-01-14 | $33.76 | $52.36 | 39,200 | — | — |
| 2005-01-13 | $32.69 | $50.70 | 43,700 | — | — |
| 2005-01-12 | $32.54 | $50.47 | 33,200 | — | — |
| 2005-01-11 | $33.01 | $51.19 | 44,500 | — | — |
| 2005-01-10 | $33.44 | $51.86 | 48,900 | — | — |
| 2005-01-07 | $32.50 | $50.40 | 47,700 | — | — |
| 2005-01-06 | $33.57 | $52.06 | 32,100 | — | — |
| 2005-01-05 | $33.58 | $52.08 | 62,600 | — | — |
| 2005-01-04 | $33.99 | $52.71 | 60,200 | — | — |
| 2005-01-03 | $33.89 | $52.56 | 92,500 | — | — |