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 | $53.07 | $78.98 | 115,300 | — | — |
| 2005-12-29 | $53.20 | $79.18 | 72,800 | — | — |
| 2005-12-28 | $53.84 | $80.13 | 62,300 | — | — |
| 2005-12-27 | $53.45 | $79.55 | 108,200 | — | — |
| 2005-12-23 | $53.90 | $80.22 | 50,700 | — | — |
| 2005-12-22 | $53.79 | $80.06 | 255,600 | — | — |
| 2005-12-21 | $54.10 | $80.52 | 77,100 | — | — |
| 2005-12-20 | $53.75 | $80.00 | 96,100 | — | — |
| 2005-12-19 | $53.66 | $79.86 | 187,500 | — | — |
| 2005-12-16 | $53.98 | $80.34 | 294,800 | — | — |
| 2005-12-15 | $54.04 | $80.43 | 124,600 | — | — |
| 2005-12-14 | $54.46 | $81.05 | 110,700 | — | — |
| 2005-12-13 | $54.34 | $80.87 | 71,100 | — | — |
| 2005-12-12 | $54.46 | $81.05 | 115,300 | — | — |
| 2005-12-09 | $54.63 | $81.31 | 75,000 | — | — |
| 2005-12-08 | $53.97 | $80.32 | 107,400 | — | — |
| 2005-12-07 | $53.94 | $80.28 | 167,300 | — | — |
| 2005-12-06 | $54.07 | $80.47 | 215,400 | — | — |
| 2005-12-05 | $53.98 | $80.34 | 228,800 | — | — |
| 2005-12-02 | $55.09 | $81.99 | 93,500 | — | — |
| 2005-12-01 | $55.05 | $81.93 | 107,300 | — | — |
| 2005-11-30 | $54.64 | $81.32 | 117,900 | — | — |
| 2005-11-29 | $54.91 | $81.72 | 74,900 | — | — |
| 2005-11-28 | $54.73 | $81.46 | 125,100 | — | — |
| 2005-11-25 | $54.79 | $81.54 | 36,500 | — | — |
| 2005-11-23 | $54.84 | $81.62 | 79,100 | — | — |
| 2005-11-22 | $55.12 | $82.04 | 52,400 | — | — |
| 2005-11-21 | $54.68 | $81.38 | 131,800 | — | — |
| 2005-11-18 | $54.33 | $80.86 | 92,700 | — | — |
| 2005-11-17 | $54.30 | $80.82 | 70,700 | — | — |
| 2005-11-16 | $53.39 | $79.46 | 81,800 | — | — |
| 2005-11-15 | $53.66 | $79.86 | 116,500 | — | — |
| 2005-11-14 | $54.76 | $81.50 | 74,500 | — | — |
| 2005-11-11 | $55.36 | $82.39 | 44,800 | — | — |
| 2005-11-10 | $55.26 | $82.24 | 121,700 | — | — |
| 2005-11-09 | $53.94 | $80.28 | 110,700 | — | — |
| 2005-11-08 | $53.89 | $80.20 | 98,500 | — | — |
| 2005-11-07 | $54.39 | $80.95 | 91,400 | — | — |
| 2005-11-04 | $54.00 | $80.37 | 115,300 | — | — |
| 2005-11-03 | $53.61 | $79.79 | 131,300 | — | — |
| 2005-11-02 | $53.99 | $79.88 | 143,000 | — | — |
| 2005-11-01 | $53.00 | $78.41 | 146,700 | — | — |
| 2005-10-31 | $53.31 | $78.87 | 154,600 | — | — |
| 2005-10-28 | $52.82 | $78.15 | 128,500 | — | — |
| 2005-10-27 | $52.05 | $77.01 | 172,400 | — | — |
| 2005-10-26 | $52.21 | $77.24 | 176,500 | — | — |
| 2005-10-25 | $51.94 | $76.84 | 203,700 | — | — |
| 2005-10-24 | $51.80 | $76.64 | 247,300 | — | — |
| 2005-10-21 | $51.27 | $75.85 | 215,800 | — | — |
| 2005-10-20 | $50.25 | $74.34 | 261,000 | — | — |
| 2005-10-19 | $49.56 | $73.32 | 252,800 | — | — |
| 2005-10-18 | $48.46 | $71.70 | 127,100 | — | — |
| 2005-10-17 | $49.05 | $72.57 | 113,300 | — | — |
| 2005-10-14 | $49.34 | $73.00 | 111,800 | — | — |
| 2005-10-13 | $48.50 | $71.76 | 200,100 | — | — |
| 2005-10-12 | $48.22 | $71.34 | 204,300 | — | — |
| 2005-10-11 | $48.16 | $71.25 | 177,100 | — | — |
| 2005-10-10 | $49.93 | $73.87 | 160,400 | — | — |
| 2005-10-07 | $50.57 | $74.82 | 67,600 | — | — |
| 2005-10-06 | $50.61 | $74.88 | 141,500 | — | — |
| 2005-10-05 | $50.27 | $74.37 | 201,900 | — | — |
| 2005-10-04 | $50.82 | $75.19 | 102,900 | — | — |
| 2005-10-03 | $51.88 | $76.76 | 128,700 | — | — |
| 2005-09-30 | $51.65 | $76.42 | 149,100 | — | — |
| 2005-09-29 | $51.82 | $76.67 | 160,700 | — | — |
| 2005-09-28 | $50.84 | $75.22 | 135,400 | — | — |
| 2005-09-27 | $52.27 | $77.33 | 165,500 | — | — |
| 2005-09-26 | $51.90 | $76.79 | 72,300 | — | — |
| 2005-09-23 | $51.58 | $76.31 | 92,600 | — | — |
| 2005-09-22 | $51.53 | $76.24 | 110,900 | — | — |
| 2005-09-21 | $50.85 | $75.23 | 129,300 | — | — |
| 2005-09-20 | $51.16 | $75.69 | 91,100 | — | — |
| 2005-09-19 | $51.37 | $76.00 | 68,600 | — | — |
| 2005-09-16 | $52.19 | $77.21 | 280,000 | — | — |
| 2005-09-15 | $51.22 | $75.78 | 54,300 | — | — |
| 2005-09-14 | $51.10 | $75.60 | 89,600 | — | — |
| 2005-09-13 | $51.31 | $75.91 | 61,800 | — | — |
| 2005-09-12 | $52.18 | $77.20 | 101,000 | — | — |
| 2005-09-09 | $52.22 | $77.26 | 64,800 | — | — |
| 2005-09-08 | $51.89 | $76.77 | 85,900 | — | — |
| 2005-09-07 | $52.81 | $78.13 | 54,600 | — | — |
| 2005-09-06 | $53.54 | $79.21 | 50,100 | — | — |
| 2005-09-02 | $52.18 | $77.20 | 56,600 | — | — |
| 2005-09-01 | $52.69 | $77.95 | 135,600 | — | — |
| 2005-08-31 | $52.21 | $77.24 | 120,200 | — | — |
| 2005-08-30 | $51.17 | $75.71 | 157,700 | — | — |
| 2005-08-29 | $51.56 | $76.28 | 119,500 | — | — |
| 2005-08-26 | $51.47 | $76.15 | 99,900 | — | — |
| 2005-08-25 | $52.53 | $77.72 | 73,600 | — | — |
| 2005-08-24 | $52.12 | $77.11 | 72,200 | — | — |
| 2005-08-23 | $52.21 | $77.24 | 87,600 | — | — |
| 2005-08-22 | $52.86 | $78.21 | 72,800 | — | — |
| 2005-08-19 | $52.50 | $77.67 | 65,300 | — | — |
| 2005-08-18 | $52.32 | $77.41 | 92,900 | — | — |
| 2005-08-17 | $52.62 | $77.85 | 74,200 | — | — |
| 2005-08-16 | $52.60 | $77.82 | 90,600 | — | — |
| 2005-08-15 | $53.30 | $78.86 | 56,700 | — | — |
| 2005-08-12 | $52.94 | $78.32 | 111,200 | — | — |
| 2005-08-11 | $53.59 | $79.29 | 115,200 | — | — |
| 2005-08-10 | $53.01 | $78.43 | 110,500 | — | — |
| 2005-08-09 | $52.91 | $78.28 | 90,500 | — | — |
| 2005-08-08 | $52.97 | $78.37 | 77,900 | — | — |
| 2005-08-05 | $52.61 | $77.84 | 110,100 | — | — |
| 2005-08-04 | $53.77 | $79.55 | 85,800 | — | — |
| 2005-08-03 | $54.79 | $80.62 | 107,000 | — | — |
| 2005-08-02 | $55.28 | $81.34 | 173,500 | — | — |
| 2005-08-01 | $54.90 | $80.78 | 192,300 | — | — |
| 2005-07-29 | $54.75 | $80.56 | 166,900 | — | — |
| 2005-07-28 | $54.49 | $80.18 | 90,000 | — | — |
| 2005-07-27 | $53.71 | $79.03 | 104,600 | — | — |
| 2005-07-26 | $53.46 | $78.66 | 162,600 | — | — |
| 2005-07-25 | $53.47 | $78.67 | 172,800 | — | — |
| 2005-07-22 | $53.59 | $78.85 | 120,500 | — | — |
| 2005-07-21 | $53.02 | $78.01 | 171,200 | — | — |
| 2005-07-20 | $54.12 | $79.63 | 122,000 | — | — |
| 2005-07-19 | $53.50 | $78.72 | 128,400 | — | — |
| 2005-07-18 | $52.82 | $77.72 | 101,100 | — | — |
| 2005-07-15 | $53.97 | $79.41 | 145,000 | — | — |
| 2005-07-14 | $54.45 | $80.12 | 99,000 | — | — |
| 2005-07-13 | $54.99 | $80.91 | 192,600 | — | — |
| 2005-07-12 | $55.44 | $81.57 | 131,100 | — | — |
| 2005-07-11 | $56.25 | $82.77 | 97,400 | — | — |
| 2005-07-08 | $55.40 | $81.51 | 79,600 | — | — |
| 2005-07-07 | $53.86 | $79.25 | 115,500 | — | — |
| 2005-07-06 | $53.64 | $78.93 | 86,000 | — | — |
| 2005-07-05 | $54.78 | $80.60 | 217,700 | — | — |
| 2005-07-01 | $53.60 | $78.87 | 182,900 | — | — |
| 2005-06-30 | $52.81 | $77.70 | 109,700 | — | — |
| 2005-06-29 | $53.64 | $78.93 | 100,200 | — | — |
| 2005-06-28 | $53.50 | $78.72 | 70,000 | — | — |
| 2005-06-27 | $52.12 | $76.69 | 69,900 | — | — |
| 2005-06-24 | $52.28 | $76.92 | 180,500 | — | — |
| 2005-06-23 | $52.37 | $77.06 | 113,500 | — | — |
| 2005-06-22 | $52.94 | $77.90 | 110,000 | — | — |
| 2005-06-21 | $52.75 | $77.62 | 81,500 | — | — |
| 2005-06-20 | $52.47 | $77.20 | 90,500 | — | — |
| 2005-06-17 | $52.38 | $77.07 | 316,500 | — | — |
| 2005-06-16 | $52.48 | $77.22 | 157,500 | — | — |
| 2005-06-15 | $52.05 | $76.59 | 136,500 | — | — |
| 2005-06-14 | $51.90 | $76.36 | 135,700 | — | — |
| 2005-06-13 | $51.76 | $76.16 | 86,200 | — | — |
| 2005-06-10 | $51.17 | $75.29 | 124,700 | — | — |
| 2005-06-09 | $50.87 | $74.85 | 99,800 | — | — |
| 2005-06-08 | $50.75 | $74.67 | 96,400 | — | — |
| 2005-06-07 | $50.87 | $74.85 | 235,900 | — | — |
| 2005-06-06 | $50.81 | $74.76 | 223,000 | — | — |
| 2005-06-03 | $51.91 | $76.38 | 55,300 | — | — |
| 2005-06-02 | $52.85 | $77.76 | 43,600 | — | — |
| 2005-06-01 | $53.05 | $78.06 | 142,700 | — | — |
| 2005-05-31 | $52.65 | $77.47 | 66,200 | — | — |
| 2005-05-27 | $53.01 | $78.00 | 49,700 | — | — |
| 2005-05-26 | $52.80 | $77.69 | 84,700 | — | — |
| 2005-05-25 | $51.83 | $76.26 | 107,900 | — | — |
| 2005-05-24 | $53.00 | $77.98 | 144,100 | — | — |
| 2005-05-23 | $53.52 | $78.75 | 141,000 | — | — |
| 2005-05-20 | $53.37 | $78.53 | 72,700 | — | — |
| 2005-05-19 | $53.47 | $78.67 | 75,300 | — | — |
| 2005-05-18 | $53.38 | $78.54 | 132,600 | — | — |
| 2005-05-17 | $52.79 | $77.67 | 94,400 | — | — |
| 2005-05-16 | $52.53 | $77.29 | 88,100 | — | — |
| 2005-05-13 | $51.13 | $75.23 | 129,600 | — | — |
| 2005-05-12 | $51.52 | $75.81 | 110,000 | — | — |
| 2005-05-11 | $52.41 | $77.12 | 117,600 | — | — |
| 2005-05-10 | $52.37 | $77.06 | 147,000 | — | — |
| 2005-05-09 | $53.42 | $78.60 | 132,600 | — | — |
| 2005-05-06 | $52.82 | $77.72 | 294,600 | — | — |
| 2005-05-05 | $52.74 | $77.60 | 244,800 | — | — |
| 2005-05-04 | $51.95 | $76.00 | 191,400 | — | — |
| 2005-05-03 | $50.96 | $74.55 | 164,300 | — | — |
| 2005-05-02 | $51.08 | $74.72 | 126,700 | — | — |
| 2005-04-29 | $49.89 | $72.98 | 418,100 | — | — |
| 2005-04-28 | $49.42 | $72.30 | 139,100 | — | — |
| 2005-04-27 | $49.63 | $72.60 | 119,600 | — | — |
| 2005-04-26 | $48.98 | $71.65 | 218,400 | — | — |
| 2005-04-25 | $49.85 | $72.92 | 121,100 | — | — |
| 2005-04-22 | $49.07 | $71.78 | 216,500 | — | — |
| 2005-04-21 | $49.62 | $72.59 | 227,500 | — | — |
| 2005-04-20 | $49.24 | $72.03 | 263,300 | — | — |
| 2005-04-19 | $49.58 | $72.53 | 219,600 | — | — |
| 2005-04-18 | $49.80 | $72.85 | 193,000 | — | — |
| 2005-04-15 | $49.03 | $71.73 | 154,400 | — | — |
| 2005-04-14 | $49.04 | $71.74 | 142,200 | — | — |
| 2005-04-13 | $49.96 | $73.09 | 115,300 | — | — |
| 2005-04-12 | $50.32 | $73.61 | 199,400 | — | — |
| 2005-04-11 | $50.57 | $73.98 | 142,800 | — | — |
| 2005-04-08 | $50.84 | $74.37 | 198,400 | — | — |
| 2005-04-07 | $51.85 | $75.85 | 61,600 | — | — |
| 2005-04-06 | $51.39 | $75.18 | 55,600 | — | — |
| 2005-04-05 | $51.26 | $74.99 | 174,300 | — | — |
| 2005-04-04 | $51.51 | $75.35 | 76,700 | — | — |
| 2005-04-01 | $50.85 | $74.39 | 154,700 | — | — |
| 2005-03-31 | $51.77 | $75.73 | 124,900 | — | — |
| 2005-03-30 | $52.33 | $76.55 | 81,600 | — | — |
| 2005-03-29 | $51.51 | $75.35 | 159,500 | — | — |
| 2005-03-28 | $51.65 | $75.56 | 111,400 | — | — |
| 2005-03-24 | $51.78 | $75.75 | 198,600 | — | — |
| 2005-03-23 | $51.94 | $75.98 | 98,100 | — | — |
| 2005-03-22 | $52.70 | $77.09 | 87,600 | — | — |
| 2005-03-21 | $53.75 | $78.63 | 89,800 | — | — |
| 2005-03-18 | $54.45 | $79.65 | 332,100 | — | — |
| 2005-03-17 | $54.35 | $79.51 | 140,200 | — | — |
| 2005-03-16 | $54.22 | $79.32 | 154,700 | — | — |
| 2005-03-15 | $54.26 | $79.38 | 258,700 | — | — |
| 2005-03-14 | $53.07 | $77.64 | 161,400 | — | — |
| 2005-03-11 | $53.05 | $77.61 | 141,100 | — | — |
| 2005-03-10 | $53.30 | $77.97 | 107,500 | — | — |
| 2005-03-09 | $53.34 | $78.03 | 143,300 | — | — |
| 2005-03-08 | $54.09 | $79.13 | 260,500 | — | — |
| 2005-03-07 | $53.77 | $78.66 | 188,900 | — | — |
| 2005-03-04 | $54.64 | $79.93 | 211,900 | — | — |
| 2005-03-03 | $53.65 | $78.48 | 145,400 | — | — |
| 2005-03-02 | $53.31 | $77.99 | 183,600 | — | — |
| 2005-03-01 | $52.78 | $77.21 | 148,900 | — | — |
| 2005-02-28 | $52.09 | $76.20 | 79,700 | — | — |
| 2005-02-25 | $52.40 | $76.66 | 173,200 | — | — |
| 2005-02-24 | $51.90 | $75.92 | 83,800 | — | — |
| 2005-02-23 | $51.60 | $75.49 | 127,500 | — | — |
| 2005-02-22 | $51.41 | $75.21 | 147,000 | — | — |
| 2005-02-18 | $52.41 | $76.67 | 120,300 | — | — |
| 2005-02-17 | $52.46 | $76.74 | 99,300 | — | — |
| 2005-02-16 | $53.03 | $77.58 | 86,800 | — | — |
| 2005-02-15 | $52.94 | $77.45 | 119,600 | — | — |
| 2005-02-14 | $53.04 | $77.59 | 220,000 | — | — |
| 2005-02-11 | $51.70 | $75.63 | 186,800 | — | — |
| 2005-02-10 | $51.45 | $75.27 | 225,600 | — | — |
| 2005-02-09 | $51.82 | $75.81 | 112,100 | — | — |
| 2005-02-08 | $53.19 | $77.81 | 96,800 | — | — |
| 2005-02-07 | $53.08 | $77.65 | 102,900 | — | — |
| 2005-02-04 | $52.90 | $77.39 | 99,100 | — | — |
| 2005-02-03 | $52.33 | $76.55 | 109,000 | — | — |
| 2005-02-02 | $52.35 | $76.14 | 136,400 | — | — |
| 2005-02-01 | $52.55 | $76.43 | 267,300 | — | — |
| 2005-01-31 | $51.92 | $75.52 | 150,600 | — | — |
| 2005-01-28 | $52.04 | $75.69 | 82,400 | — | — |
| 2005-01-27 | $52.08 | $75.75 | 218,000 | — | — |
| 2005-01-26 | $53.14 | $77.29 | 145,600 | — | — |
| 2005-01-25 | $52.67 | $76.61 | 132,900 | — | — |
| 2005-01-24 | $52.73 | $76.70 | 241,200 | — | — |
| 2005-01-21 | $53.38 | $77.64 | 400,900 | — | — |
| 2005-01-20 | $55.19 | $80.27 | 207,500 | — | — |
| 2005-01-19 | $56.66 | $82.41 | 112,100 | — | — |
| 2005-01-18 | $57.78 | $84.04 | 91,600 | — | — |
| 2005-01-14 | $56.87 | $82.72 | 142,900 | — | — |
| 2005-01-13 | $56.68 | $82.44 | 209,400 | — | — |
| 2005-01-12 | $57.18 | $83.17 | 120,700 | — | — |
| 2005-01-11 | $57.05 | $82.98 | 120,100 | — | — |
| 2005-01-10 | $57.00 | $82.91 | 160,900 | — | — |
| 2005-01-07 | $56.55 | $82.25 | 136,400 | — | — |
| 2005-01-06 | $56.88 | $82.73 | 210,000 | — | — |
| 2005-01-05 | $56.81 | $82.63 | 192,200 | — | — |
| 2005-01-04 | $56.92 | $82.79 | 149,400 | — | — |
| 2005-01-03 | $57.92 | $84.24 | 108,500 | — | — |