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
- 1973-02-21 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 | $43.36 | $91.94 | 74,500 | — | — |
| 2005-12-29 | $43.25 | $91.71 | 57,600 | — | — |
| 2005-12-28 | $43.53 | $92.30 | 45,800 | — | — |
| 2005-12-27 | $43.24 | $91.69 | 81,000 | — | — |
| 2005-12-23 | $43.99 | $93.28 | 90,400 | — | — |
| 2005-12-22 | $43.68 | $92.62 | 66,400 | — | — |
| 2005-12-21 | $43.21 | $91.62 | 56,200 | — | — |
| 2005-12-20 | $42.98 | $91.13 | 79,500 | — | — |
| 2005-12-19 | $43.23 | $91.66 | 101,300 | — | — |
| 2005-12-16 | $43.62 | $92.49 | 308,000 | — | — |
| 2005-12-15 | $43.43 | $92.09 | 169,600 | — | — |
| 2005-12-14 | $43.85 | $92.98 | 116,500 | — | — |
| 2005-12-13 | $43.16 | $91.52 | 87,600 | — | — |
| 2005-12-12 | $42.91 | $90.99 | 136,800 | — | — |
| 2005-12-09 | $42.90 | $90.96 | 82,700 | — | — |
| 2005-12-08 | $41.84 | $88.72 | 88,300 | — | — |
| 2005-12-07 | $42.16 | $89.40 | 138,700 | — | — |
| 2005-12-06 | $41.76 | $88.55 | 117,600 | — | — |
| 2005-12-05 | $41.08 | $87.11 | 114,700 | — | — |
| 2005-12-02 | $41.50 | $88.00 | 115,900 | — | — |
| 2005-12-01 | $41.82 | $88.67 | 204,700 | — | — |
| 2005-11-30 | $40.38 | $85.62 | 121,900 | — | — |
| 2005-11-29 | $40.92 | $86.77 | 279,200 | — | — |
| 2005-11-28 | $40.01 | $84.84 | 128,500 | — | — |
| 2005-11-25 | $40.13 | $85.09 | 41,700 | — | — |
| 2005-11-23 | $40.16 | $85.15 | 126,500 | — | — |
| 2005-11-22 | $39.49 | $83.73 | 60,400 | — | — |
| 2005-11-21 | $39.35 | $83.44 | 73,500 | — | — |
| 2005-11-18 | $38.89 | $82.46 | 210,600 | — | — |
| 2005-11-17 | $38.49 | $81.61 | 138,000 | — | — |
| 2005-11-16 | $38.58 | $81.80 | 166,400 | — | — |
| 2005-11-15 | $38.04 | $80.66 | 100,100 | — | — |
| 2005-11-14 | $38.77 | $82.21 | 106,100 | — | — |
| 2005-11-11 | $38.24 | $81.08 | 75,600 | — | — |
| 2005-11-10 | $38.68 | $82.02 | 185,500 | — | — |
| 2005-11-09 | $37.58 | $79.68 | 215,100 | — | — |
| 2005-11-08 | $36.49 | $77.37 | 106,400 | — | — |
| 2005-11-07 | $36.87 | $78.18 | 173,000 | — | — |
| 2005-11-04 | $36.31 | $76.99 | 205,800 | — | — |
| 2005-11-03 | $36.68 | $77.78 | 303,000 | — | — |
| 2005-11-02 | $36.85 | $78.14 | 169,400 | — | — |
| 2005-11-01 | $36.75 | $77.92 | 232,000 | — | — |
| 2005-10-31 | $37.44 | $79.39 | 327,900 | — | — |
| 2005-10-28 | $37.21 | $78.90 | 173,400 | — | — |
| 2005-10-27 | $37.80 | $80.15 | 151,200 | — | — |
| 2005-10-26 | $37.75 | $80.04 | 190,200 | — | — |
| 2005-10-25 | $39.38 | $83.50 | 133,600 | — | — |
| 2005-10-24 | $39.64 | $84.05 | 84,600 | — | — |
| 2005-10-21 | $38.13 | $80.85 | 93,000 | — | — |
| 2005-10-20 | $38.29 | $81.19 | 143,400 | — | — |
| 2005-10-19 | $38.80 | $82.27 | 109,700 | — | — |
| 2005-10-18 | $38.07 | $80.72 | 63,000 | — | — |
| 2005-10-17 | $38.58 | $81.80 | 98,500 | — | — |
| 2005-10-14 | $38.03 | $80.64 | 84,000 | — | — |
| 2005-10-13 | $37.13 | $78.73 | 90,500 | — | — |
| 2005-10-12 | $37.50 | $79.51 | 109,400 | — | — |
| 2005-10-11 | $37.96 | $80.49 | 84,200 | — | — |
| 2005-10-10 | $39.05 | $82.80 | 132,800 | — | — |
| 2005-10-07 | $38.55 | $81.74 | 80,200 | — | — |
| 2005-10-06 | $38.48 | $81.59 | 115,400 | — | — |
| 2005-10-05 | $38.27 | $81.15 | 165,100 | — | — |
| 2005-10-04 | $39.12 | $82.06 | 86,600 | — | — |
| 2005-10-03 | $39.29 | $82.42 | 95,100 | — | — |
| 2005-09-30 | $38.83 | $81.45 | 91,800 | — | — |
| 2005-09-29 | $39.50 | $82.86 | 104,500 | — | — |
| 2005-09-28 | $39.06 | $81.93 | 108,500 | — | — |
| 2005-09-27 | $39.33 | $82.50 | 121,400 | — | — |
| 2005-09-26 | $39.69 | $83.25 | 80,500 | — | — |
| 2005-09-23 | $39.72 | $83.32 | 48,000 | — | — |
| 2005-09-22 | $39.38 | $82.60 | 64,000 | — | — |
| 2005-09-21 | $39.52 | $82.90 | 136,500 | — | — |
| 2005-09-20 | $40.11 | $84.14 | 88,800 | — | — |
| 2005-09-19 | $39.84 | $83.57 | 129,800 | — | — |
| 2005-09-16 | $41.56 | $87.18 | 214,100 | — | — |
| 2005-09-15 | $40.54 | $85.04 | 76,200 | — | — |
| 2005-09-14 | $40.68 | $85.33 | 93,600 | — | — |
| 2005-09-13 | $40.94 | $85.88 | 57,900 | — | — |
| 2005-09-12 | $41.80 | $87.68 | 69,400 | — | — |
| 2005-09-09 | $41.95 | $87.99 | 51,400 | — | — |
| 2005-09-08 | $41.76 | $87.60 | 61,000 | — | — |
| 2005-09-07 | $41.78 | $87.64 | 66,700 | — | — |
| 2005-09-06 | $41.77 | $87.62 | 66,200 | — | — |
| 2005-09-02 | $41.30 | $86.63 | 102,500 | — | — |
| 2005-09-01 | $41.44 | $86.93 | 114,800 | — | — |
| 2005-08-31 | $41.62 | $87.30 | 125,200 | — | — |
| 2005-08-30 | $41.01 | $86.02 | 68,100 | — | — |
| 2005-08-29 | $41.21 | $86.44 | 108,600 | — | — |
| 2005-08-26 | $40.99 | $85.98 | 160,700 | — | — |
| 2005-08-25 | $41.00 | $86.00 | 532,400 | — | — |
| 2005-08-24 | $41.30 | $86.63 | 104,200 | — | — |
| 2005-08-23 | $41.76 | $87.60 | 83,100 | — | — |
| 2005-08-22 | $41.78 | $87.64 | 111,400 | — | — |
| 2005-08-19 | $41.95 | $87.99 | 95,300 | — | — |
| 2005-08-18 | $42.38 | $88.90 | 60,200 | — | — |
| 2005-08-17 | $42.84 | $89.86 | 82,200 | — | — |
| 2005-08-16 | $42.37 | $88.88 | 55,100 | — | — |
| 2005-08-15 | $42.68 | $89.53 | 87,300 | — | — |
| 2005-08-12 | $42.36 | $88.86 | 93,000 | — | — |
| 2005-08-11 | $42.88 | $89.95 | 86,600 | — | — |
| 2005-08-10 | $42.40 | $88.94 | 113,000 | — | — |
| 2005-08-09 | $43.19 | $90.60 | 145,800 | — | — |
| 2005-08-08 | $44.55 | $93.45 | 75,300 | — | — |
| 2005-08-05 | $44.88 | $94.14 | 115,900 | — | — |
| 2005-08-04 | $45.56 | $95.57 | 60,500 | — | — |
| 2005-08-03 | $46.13 | $96.76 | 49,500 | — | — |
| 2005-08-02 | $46.05 | $96.60 | 133,900 | — | — |
| 2005-08-01 | $45.85 | $96.18 | 94,800 | — | — |
| 2005-07-29 | $47.70 | $100.06 | 102,300 | — | — |
| 2005-07-28 | $47.08 | $98.76 | 66,800 | — | — |
| 2005-07-27 | $45.92 | $96.32 | 36,900 | — | — |
| 2005-07-26 | $46.05 | $96.60 | 81,100 | — | — |
| 2005-07-25 | $46.03 | $96.55 | 61,400 | — | — |
| 2005-07-22 | $46.90 | $98.38 | 92,300 | — | — |
| 2005-07-21 | $45.68 | $95.82 | 81,200 | — | — |
| 2005-07-20 | $45.97 | $96.43 | 62,200 | — | — |
| 2005-07-19 | $45.57 | $95.59 | 68,200 | — | — |
| 2005-07-18 | $44.54 | $93.43 | 60,800 | — | — |
| 2005-07-15 | $44.59 | $93.53 | 63,300 | — | — |
| 2005-07-14 | $44.33 | $92.99 | 64,800 | — | — |
| 2005-07-13 | $44.59 | $93.53 | 46,200 | — | — |
| 2005-07-12 | $44.85 | $94.08 | 53,000 | — | — |
| 2005-07-11 | $44.96 | $94.31 | 89,500 | — | — |
| 2005-07-08 | $44.90 | $94.18 | 83,200 | — | — |
| 2005-07-07 | $44.05 | $92.40 | 53,400 | — | — |
| 2005-07-06 | $44.80 | $93.09 | 64,700 | — | — |
| 2005-07-05 | $45.17 | $93.86 | 61,700 | — | — |
| 2005-07-01 | $44.70 | $92.88 | 62,400 | — | — |
| 2005-06-30 | $43.78 | $90.97 | 73,000 | — | — |
| 2005-06-29 | $44.21 | $91.87 | 85,100 | — | — |
| 2005-06-28 | $44.35 | $92.16 | 75,400 | — | — |
| 2005-06-27 | $43.08 | $89.52 | 96,400 | — | — |
| 2005-06-24 | $43.46 | $90.31 | 99,400 | — | — |
| 2005-06-23 | $44.13 | $91.70 | 100,500 | — | — |
| 2005-06-22 | $45.25 | $94.03 | 70,900 | — | — |
| 2005-06-21 | $44.56 | $92.59 | 69,100 | — | — |
| 2005-06-20 | $44.79 | $93.07 | 141,500 | — | — |
| 2005-06-17 | $45.87 | $95.32 | 213,000 | — | — |
| 2005-06-16 | $45.07 | $93.65 | 44,900 | — | — |
| 2005-06-15 | $44.48 | $92.43 | 115,800 | — | — |
| 2005-06-14 | $44.81 | $93.11 | 123,700 | — | — |
| 2005-06-13 | $45.18 | $93.88 | 69,000 | — | — |
| 2005-06-10 | $45.19 | $93.90 | 77,000 | — | — |
| 2005-06-09 | $45.64 | $94.84 | 83,500 | — | — |
| 2005-06-08 | $45.08 | $93.67 | 108,600 | — | — |
| 2005-06-07 | $45.12 | $93.76 | 81,200 | — | — |
| 2005-06-06 | $45.08 | $93.67 | 49,300 | — | — |
| 2005-06-03 | $45.20 | $93.92 | 73,000 | — | — |
| 2005-06-02 | $45.55 | $94.65 | 65,900 | — | — |
| 2005-06-01 | $45.28 | $94.09 | 81,000 | — | — |
| 2005-05-31 | $44.40 | $92.26 | 114,700 | — | — |
| 2005-05-27 | $44.96 | $93.42 | 94,600 | — | — |
| 2005-05-26 | $45.62 | $94.80 | 157,100 | — | — |
| 2005-05-25 | $45.40 | $94.34 | 101,400 | — | — |
| 2005-05-24 | $46.20 | $96.00 | 59,800 | — | — |
| 2005-05-23 | $46.34 | $96.29 | 86,400 | — | — |
| 2005-05-20 | $45.46 | $94.46 | 51,000 | — | — |
| 2005-05-19 | $45.60 | $94.75 | 54,100 | — | — |
| 2005-05-18 | $45.38 | $94.30 | 84,900 | — | — |
| 2005-05-17 | $44.50 | $92.47 | 76,000 | — | — |
| 2005-05-16 | $44.35 | $92.16 | 106,000 | — | — |
| 2005-05-13 | $44.08 | $91.60 | 68,000 | — | — |
| 2005-05-12 | $44.08 | $91.60 | 92,100 | — | — |
| 2005-05-11 | $44.67 | $92.82 | 102,800 | — | — |
| 2005-05-10 | $44.75 | $92.99 | 110,500 | — | — |
| 2005-05-09 | $45.21 | $93.94 | 82,500 | — | — |
| 2005-05-06 | $45.20 | $93.92 | 61,200 | — | — |
| 2005-05-05 | $45.09 | $93.69 | 77,600 | — | — |
| 2005-05-04 | $45.41 | $94.36 | 89,000 | — | — |
| 2005-05-03 | $45.35 | $94.24 | 99,600 | — | — |
| 2005-05-02 | $45.77 | $95.11 | 108,200 | — | — |
| 2005-04-29 | $45.65 | $94.86 | 125,400 | — | — |
| 2005-04-28 | $45.20 | $93.92 | 122,400 | — | — |
| 2005-04-27 | $46.83 | $97.31 | 92,100 | — | — |
| 2005-04-26 | $45.56 | $94.67 | 110,500 | — | — |
| 2005-04-25 | $47.29 | $98.27 | 87,900 | — | — |
| 2005-04-22 | $46.42 | $96.46 | 131,900 | — | — |
| 2005-04-21 | $47.26 | $98.20 | 119,800 | — | — |
| 2005-04-20 | $45.12 | $93.76 | 188,100 | — | — |
| 2005-04-19 | $46.85 | $97.35 | 101,800 | — | — |
| 2005-04-18 | $47.08 | $97.83 | 106,300 | — | — |
| 2005-04-15 | $47.07 | $97.81 | 95,400 | — | — |
| 2005-04-14 | $47.83 | $99.39 | 89,200 | — | — |
| 2005-04-13 | $47.93 | $99.60 | 104,000 | — | — |
| 2005-04-12 | $48.03 | $99.80 | 185,800 | — | — |
| 2005-04-11 | $47.54 | $98.79 | 240,900 | — | — |
| 2005-04-08 | $45.48 | $94.51 | 98,900 | — | — |
| 2005-04-07 | $45.44 | $94.42 | 82,600 | — | — |
| 2005-04-06 | $45.63 | $93.94 | 106,100 | — | — |
| 2005-04-05 | $45.72 | $94.13 | 92,000 | — | — |
| 2005-04-04 | $45.96 | $94.62 | 113,900 | — | — |
| 2005-04-01 | $45.83 | $94.36 | 152,000 | — | — |
| 2005-03-31 | $45.77 | $94.23 | 104,700 | — | — |
| 2005-03-30 | $46.63 | $96.00 | 70,300 | — | — |
| 2005-03-29 | $45.84 | $94.38 | 119,000 | — | — |
| 2005-03-28 | $46.78 | $96.31 | 100,200 | — | — |
| 2005-03-24 | $46.69 | $96.13 | 96,200 | — | — |
| 2005-03-23 | $46.26 | $95.24 | 124,000 | — | — |
| 2005-03-22 | $47.62 | $98.04 | 109,300 | — | — |
| 2005-03-21 | $47.52 | $97.84 | 83,000 | — | — |
| 2005-03-18 | $47.56 | $97.92 | 201,600 | — | — |
| 2005-03-17 | $48.22 | $99.28 | 85,100 | — | — |
| 2005-03-16 | $48.34 | $99.52 | 63,300 | — | — |
| 2005-03-15 | $48.43 | $99.71 | 76,300 | — | — |
| 2005-03-14 | $48.84 | $100.55 | 47,800 | — | — |
| 2005-03-11 | $48.70 | $100.26 | 103,000 | — | — |
| 2005-03-10 | $48.95 | $100.78 | 95,900 | — | — |
| 2005-03-09 | $49.50 | $101.91 | 61,100 | — | — |
| 2005-03-08 | $49.70 | $102.32 | 69,000 | — | — |
| 2005-03-07 | $50.27 | $103.50 | 67,700 | — | — |
| 2005-03-04 | $50.57 | $104.11 | 75,700 | — | — |
| 2005-03-03 | $49.76 | $102.45 | 154,700 | — | — |
| 2005-03-02 | $49.42 | $101.75 | 92,200 | — | — |
| 2005-03-01 | $49.75 | $102.43 | 174,400 | — | — |
| 2005-02-28 | $50.20 | $103.35 | 161,600 | — | — |
| 2005-02-25 | $49.18 | $101.25 | 211,200 | — | — |
| 2005-02-24 | $48.44 | $99.73 | 194,500 | — | — |
| 2005-02-23 | $46.77 | $96.29 | 90,100 | — | — |
| 2005-02-22 | $46.53 | $95.80 | 92,800 | — | — |
| 2005-02-18 | $47.45 | $97.69 | 93,500 | — | — |
| 2005-02-17 | $47.97 | $98.76 | 96,000 | — | — |
| 2005-02-16 | $48.50 | $99.85 | 101,000 | — | — |
| 2005-02-15 | $48.65 | $100.16 | 132,700 | — | — |
| 2005-02-14 | $48.39 | $99.63 | 63,200 | — | — |
| 2005-02-11 | $48.18 | $99.19 | 50,700 | — | — |
| 2005-02-10 | $47.47 | $97.73 | 123,400 | — | — |
| 2005-02-09 | $47.52 | $97.84 | 106,300 | — | — |
| 2005-02-08 | $48.70 | $100.26 | 115,900 | — | — |
| 2005-02-07 | $48.80 | $100.47 | 117,100 | — | — |
| 2005-02-04 | $48.78 | $100.43 | 139,600 | — | — |
| 2005-02-03 | $47.70 | $98.21 | 83,000 | — | — |
| 2005-02-02 | $47.85 | $98.51 | 105,000 | — | — |
| 2005-02-01 | $47.30 | $97.38 | 100,200 | — | — |
| 2005-01-31 | $47.26 | $97.30 | 211,700 | — | — |
| 2005-01-28 | $46.20 | $95.12 | 149,600 | — | — |
| 2005-01-27 | $46.23 | $95.18 | 164,200 | — | — |
| 2005-01-26 | $46.89 | $96.54 | 123,700 | — | — |
| 2005-01-25 | $46.73 | $96.21 | 74,300 | — | — |
| 2005-01-24 | $46.71 | $96.17 | 55,300 | — | — |
| 2005-01-21 | $47.08 | $96.93 | 102,900 | — | — |
| 2005-01-20 | $47.46 | $97.71 | 93,700 | — | — |
| 2005-01-19 | $47.66 | $98.12 | 105,100 | — | — |
| 2005-01-18 | $48.54 | $99.94 | 90,800 | — | — |
| 2005-01-14 | $47.98 | $98.78 | 76,300 | — | — |
| 2005-01-13 | $47.55 | $97.90 | 121,700 | — | — |
| 2005-01-12 | $48.20 | $99.24 | 138,600 | — | — |
| 2005-01-11 | $47.84 | $98.49 | 90,100 | — | — |
| 2005-01-10 | $48.80 | $100.47 | 143,600 | — | — |
| 2005-01-07 | $48.06 | $98.95 | 113,500 | — | — |
| 2005-01-06 | $47.85 | $98.51 | 83,000 | — | — |
| 2005-01-05 | $48.67 | $99.34 | 225,700 | — | — |
| 2005-01-04 | $48.69 | $99.38 | 182,400 | — | — |
| 2005-01-03 | $48.13 | $98.24 | 151,800 | — | — |