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
- 1986-12-12 to 2026-08-20
- 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 | $46.90 | $80.15 | 337,500 | — | — |
| 2005-12-29 | $47.84 | $81.75 | 92,000 | — | — |
| 2005-12-28 | $48.14 | $82.26 | 124,500 | — | — |
| 2005-12-27 | $47.85 | $81.77 | 106,500 | — | — |
| 2005-12-23 | $48.40 | $82.71 | 157,300 | — | — |
| 2005-12-22 | $47.79 | $81.67 | 132,400 | — | — |
| 2005-12-21 | $47.33 | $80.88 | 144,500 | — | — |
| 2005-12-20 | $47.37 | $80.95 | 259,100 | — | — |
| 2005-12-19 | $47.40 | $81.00 | 258,600 | — | — |
| 2005-12-16 | $47.87 | $81.80 | 156,800 | — | — |
| 2005-12-15 | $47.66 | $81.44 | 97,700 | — | — |
| 2005-12-14 | $48.11 | $82.21 | 154,200 | — | — |
| 2005-12-13 | $47.72 | $81.55 | 214,900 | — | — |
| 2005-12-12 | $47.78 | $81.65 | 128,100 | — | — |
| 2005-12-09 | $47.88 | $81.82 | 74,900 | — | — |
| 2005-12-08 | $47.11 | $80.50 | 123,800 | — | — |
| 2005-12-07 | $47.32 | $80.86 | 145,000 | — | — |
| 2005-12-06 | $47.58 | $81.31 | 164,900 | — | — |
| 2005-12-05 | $47.87 | $81.80 | 122,000 | — | — |
| 2005-12-02 | $47.84 | $81.75 | 370,600 | — | — |
| 2005-12-01 | $48.46 | $82.81 | 374,900 | — | — |
| 2005-11-30 | $47.86 | $81.79 | 141,100 | — | — |
| 2005-11-29 | $48.35 | $82.62 | 154,000 | — | — |
| 2005-11-28 | $48.45 | $82.79 | 62,100 | — | — |
| 2005-11-25 | $48.64 | $83.12 | 39,100 | — | — |
| 2005-11-23 | $48.93 | $83.61 | 152,700 | — | — |
| 2005-11-22 | $48.50 | $82.88 | 208,200 | — | — |
| 2005-11-21 | $48.15 | $82.28 | 179,500 | — | — |
| 2005-11-18 | $47.58 | $81.31 | 108,100 | — | — |
| 2005-11-17 | $47.68 | $81.48 | 136,500 | — | — |
| 2005-11-16 | $47.15 | $80.57 | 133,000 | — | — |
| 2005-11-15 | $47.53 | $81.22 | 227,800 | — | — |
| 2005-11-14 | $47.49 | $81.15 | 208,800 | — | — |
| 2005-11-11 | $47.26 | $80.76 | 144,400 | — | — |
| 2005-11-10 | $47.12 | $80.52 | 196,400 | — | — |
| 2005-11-09 | $45.80 | $78.27 | 98,800 | — | — |
| 2005-11-08 | $45.50 | $77.75 | 294,600 | — | — |
| 2005-11-07 | $45.99 | $78.59 | 239,900 | — | — |
| 2005-11-04 | $45.90 | $78.44 | 256,100 | — | — |
| 2005-11-03 | $45.70 | $78.10 | 220,800 | — | — |
| 2005-11-02 | $45.90 | $78.44 | 287,100 | — | — |
| 2005-11-01 | $45.70 | $78.10 | 234,200 | — | — |
| 2005-10-31 | $46.17 | $78.90 | 187,300 | — | — |
| 2005-10-28 | $45.70 | $78.10 | 212,700 | — | — |
| 2005-10-27 | $45.05 | $76.98 | 188,100 | — | — |
| 2005-10-26 | $45.40 | $77.16 | 240,500 | — | — |
| 2005-10-25 | $46.16 | $78.45 | 272,900 | — | — |
| 2005-10-24 | $46.74 | $79.43 | 234,900 | — | — |
| 2005-10-21 | $45.60 | $77.50 | 457,000 | — | — |
| 2005-10-20 | $45.62 | $77.53 | 389,800 | — | — |
| 2005-10-19 | $45.80 | $77.84 | 582,700 | — | — |
| 2005-10-18 | $43.95 | $74.69 | 154,100 | — | — |
| 2005-10-17 | $44.27 | $75.23 | 195,300 | — | — |
| 2005-10-14 | $44.38 | $75.42 | 175,100 | — | — |
| 2005-10-13 | $43.96 | $74.71 | 305,600 | — | — |
| 2005-10-12 | $43.83 | $74.49 | 186,200 | — | — |
| 2005-10-11 | $43.76 | $74.37 | 233,200 | — | — |
| 2005-10-10 | $44.27 | $75.23 | 182,400 | — | — |
| 2005-10-07 | $44.57 | $75.74 | 164,300 | — | — |
| 2005-10-06 | $44.60 | $75.80 | 260,400 | — | — |
| 2005-10-05 | $44.33 | $75.34 | 241,400 | — | — |
| 2005-10-04 | $45.26 | $76.92 | 245,000 | — | — |
| 2005-10-03 | $45.22 | $76.85 | 182,100 | — | — |
| 2005-09-30 | $44.96 | $76.41 | 169,400 | — | — |
| 2005-09-29 | $45.11 | $76.66 | 134,800 | — | — |
| 2005-09-28 | $44.03 | $74.83 | 157,600 | — | — |
| 2005-09-27 | $44.93 | $76.36 | 160,400 | — | — |
| 2005-09-26 | $44.80 | $76.14 | 128,200 | — | — |
| 2005-09-23 | $44.68 | $75.93 | 110,300 | — | — |
| 2005-09-22 | $44.50 | $75.63 | 236,600 | — | — |
| 2005-09-21 | $44.70 | $75.97 | 172,500 | — | — |
| 2005-09-20 | $45.44 | $77.22 | 254,000 | — | — |
| 2005-09-19 | $45.44 | $77.22 | 234,900 | — | — |
| 2005-09-16 | $46.12 | $78.38 | 186,300 | — | — |
| 2005-09-15 | $46.03 | $78.23 | 132,300 | — | — |
| 2005-09-14 | $45.90 | $78.01 | 131,500 | — | — |
| 2005-09-13 | $46.03 | $78.23 | 93,100 | — | — |
| 2005-09-12 | $46.52 | $79.06 | 116,800 | — | — |
| 2005-09-09 | $46.46 | $78.96 | 97,100 | — | — |
| 2005-09-08 | $46.26 | $78.62 | 136,000 | — | — |
| 2005-09-07 | $46.40 | $78.85 | 97,800 | — | — |
| 2005-09-06 | $46.59 | $79.18 | 116,800 | — | — |
| 2005-09-02 | $45.93 | $78.06 | 69,800 | — | — |
| 2005-09-01 | $46.00 | $78.17 | 119,700 | — | — |
| 2005-08-31 | $45.92 | $78.04 | 76,300 | — | — |
| 2005-08-30 | $45.33 | $77.04 | 177,500 | — | — |
| 2005-08-29 | $45.88 | $77.97 | 79,900 | — | — |
| 2005-08-26 | $45.69 | $77.65 | 129,100 | — | — |
| 2005-08-25 | $46.20 | $78.51 | 118,500 | — | — |
| 2005-08-24 | $46.44 | $78.92 | 114,300 | — | — |
| 2005-08-23 | $46.55 | $79.11 | 73,500 | — | — |
| 2005-08-22 | $47.11 | $80.06 | 74,700 | — | — |
| 2005-08-19 | $46.72 | $79.40 | 52,300 | — | — |
| 2005-08-18 | $46.65 | $79.28 | 70,100 | — | — |
| 2005-08-17 | $46.63 | $79.25 | 86,100 | — | — |
| 2005-08-16 | $46.60 | $79.19 | 85,900 | — | — |
| 2005-08-15 | $47.05 | $79.96 | 105,500 | — | — |
| 2005-08-12 | $46.98 | $79.84 | 110,200 | — | — |
| 2005-08-11 | $46.63 | $79.25 | 92,700 | — | — |
| 2005-08-10 | $46.31 | $78.70 | 155,800 | — | — |
| 2005-08-09 | $46.48 | $78.99 | 131,200 | — | — |
| 2005-08-08 | $46.31 | $78.70 | 84,800 | — | — |
| 2005-08-05 | $46.65 | $79.28 | 100,900 | — | — |
| 2005-08-04 | $47.05 | $79.96 | 135,300 | — | — |
| 2005-08-03 | $48.15 | $81.40 | 99,500 | — | — |
| 2005-08-02 | $48.25 | $81.57 | 140,700 | — | — |
| 2005-08-01 | $48.34 | $81.73 | 148,200 | — | — |
| 2005-07-29 | $48.20 | $81.49 | 140,100 | — | — |
| 2005-07-28 | $48.40 | $81.83 | 101,600 | — | — |
| 2005-07-27 | $48.13 | $81.37 | 116,100 | — | — |
| 2005-07-26 | $48.08 | $81.29 | 110,600 | — | — |
| 2005-07-25 | $47.86 | $80.91 | 158,000 | — | — |
| 2005-07-22 | $47.70 | $80.64 | 111,800 | — | — |
| 2005-07-21 | $47.68 | $80.61 | 275,200 | — | — |
| 2005-07-20 | $48.12 | $81.35 | 262,700 | — | — |
| 2005-07-19 | $48.25 | $81.57 | 387,600 | — | — |
| 2005-07-18 | $47.89 | $80.96 | 348,600 | — | — |
| 2005-07-15 | $48.24 | $81.56 | 201,400 | — | — |
| 2005-07-14 | $47.86 | $80.91 | 184,400 | — | — |
| 2005-07-13 | $48.00 | $81.15 | 136,400 | — | — |
| 2005-07-12 | $48.04 | $81.22 | 164,700 | — | — |
| 2005-07-11 | $47.74 | $80.71 | 126,500 | — | — |
| 2005-07-08 | $47.20 | $79.80 | 102,300 | — | — |
| 2005-07-07 | $46.46 | $78.55 | 169,000 | — | — |
| 2005-07-06 | $46.31 | $78.29 | 142,400 | — | — |
| 2005-07-05 | $47.20 | $79.80 | 96,500 | — | — |
| 2005-07-01 | $47.37 | $80.09 | 131,000 | — | — |
| 2005-06-30 | $46.69 | $78.94 | 118,900 | — | — |
| 2005-06-29 | $46.85 | $79.21 | 73,100 | — | — |
| 2005-06-28 | $46.59 | $78.77 | 135,200 | — | — |
| 2005-06-27 | $45.67 | $77.21 | 160,600 | — | — |
| 2005-06-24 | $46.00 | $77.77 | 133,800 | — | — |
| 2005-06-23 | $46.39 | $78.43 | 147,600 | — | — |
| 2005-06-22 | $46.47 | $78.56 | 144,000 | — | — |
| 2005-06-21 | $46.65 | $78.87 | 147,100 | — | — |
| 2005-06-20 | $46.67 | $78.90 | 314,100 | — | — |
| 2005-06-17 | $47.05 | $79.54 | 226,600 | — | — |
| 2005-06-16 | $47.03 | $79.51 | 143,600 | — | — |
| 2005-06-15 | $46.77 | $79.07 | 115,100 | — | — |
| 2005-06-14 | $46.70 | $78.95 | 90,700 | — | — |
| 2005-06-13 | $46.55 | $78.70 | 158,600 | — | — |
| 2005-06-10 | $46.35 | $78.36 | 218,900 | — | — |
| 2005-06-09 | $46.85 | $79.21 | 120,000 | — | — |
| 2005-06-08 | $46.75 | $79.04 | 146,700 | — | — |
| 2005-06-07 | $47.20 | $79.80 | 207,700 | — | — |
| 2005-06-06 | $47.20 | $79.80 | 141,400 | — | — |
| 2005-06-03 | $47.28 | $79.93 | 132,600 | — | — |
| 2005-06-02 | $47.63 | $80.52 | 77,300 | — | — |
| 2005-06-01 | $47.33 | $80.02 | 99,300 | — | — |
| 2005-05-31 | $46.90 | $79.29 | 101,900 | — | — |
| 2005-05-27 | $47.11 | $79.65 | 86,900 | — | — |
| 2005-05-26 | $46.90 | $79.29 | 191,800 | — | — |
| 2005-05-25 | $46.54 | $78.68 | 141,300 | — | — |
| 2005-05-24 | $46.99 | $79.44 | 138,400 | — | — |
| 2005-05-23 | $47.51 | $80.32 | 94,400 | — | — |
| 2005-05-20 | $47.42 | $80.17 | 157,400 | — | — |
| 2005-05-19 | $47.57 | $80.42 | 76,100 | — | — |
| 2005-05-18 | $47.68 | $80.61 | 172,400 | — | — |
| 2005-05-17 | $47.24 | $79.87 | 274,000 | — | — |
| 2005-05-16 | $46.96 | $79.39 | 196,100 | — | — |
| 2005-05-13 | $46.24 | $78.17 | 86,300 | — | — |
| 2005-05-12 | $46.45 | $78.53 | 142,900 | — | — |
| 2005-05-11 | $46.86 | $79.22 | 47,100 | — | — |
| 2005-05-10 | $46.85 | $79.21 | 73,100 | — | — |
| 2005-05-09 | $47.05 | $79.54 | 100,000 | — | — |
| 2005-05-06 | $46.72 | $78.99 | 147,900 | — | — |
| 2005-05-05 | $47.22 | $79.83 | 309,100 | — | — |
| 2005-05-04 | $46.81 | $79.14 | 257,700 | — | — |
| 2005-05-03 | $45.68 | $77.23 | 227,400 | — | — |
| 2005-05-02 | $45.92 | $77.63 | 198,900 | — | — |
| 2005-04-29 | $45.45 | $76.84 | 251,300 | — | — |
| 2005-04-28 | $45.01 | $76.10 | 217,700 | — | — |
| 2005-04-27 | $45.54 | $76.57 | 310,200 | — | — |
| 2005-04-26 | $45.15 | $75.91 | 285,400 | — | — |
| 2005-04-25 | $44.80 | $75.32 | 386,100 | — | — |
| 2005-04-22 | $43.99 | $73.96 | 311,100 | — | — |
| 2005-04-21 | $43.96 | $73.91 | 474,200 | — | — |
| 2005-04-20 | $43.67 | $73.42 | 635,200 | — | — |
| 2005-04-19 | $45.41 | $76.35 | 221,300 | — | — |
| 2005-04-18 | $44.64 | $75.06 | 182,800 | — | — |
| 2005-04-15 | $44.29 | $74.47 | 175,100 | — | — |
| 2005-04-14 | $45.11 | $75.85 | 200,800 | — | — |
| 2005-04-13 | $45.60 | $76.67 | 221,700 | — | — |
| 2005-04-12 | $45.84 | $77.07 | 190,600 | — | — |
| 2005-04-11 | $45.83 | $77.06 | 208,900 | — | — |
| 2005-04-08 | $46.00 | $77.34 | 166,300 | — | — |
| 2005-04-07 | $46.10 | $77.51 | 153,000 | — | — |
| 2005-04-06 | $45.76 | $76.94 | 158,800 | — | — |
| 2005-04-05 | $45.39 | $76.32 | 271,100 | — | — |
| 2005-04-04 | $45.10 | $75.83 | 246,400 | — | — |
| 2005-04-01 | $45.06 | $75.76 | 282,700 | — | — |
| 2005-03-31 | $45.41 | $76.35 | 422,800 | — | — |
| 2005-03-30 | $45.55 | $76.59 | 143,800 | — | — |
| 2005-03-29 | $44.50 | $74.82 | 256,700 | — | — |
| 2005-03-28 | $44.65 | $75.07 | 209,000 | — | — |
| 2005-03-24 | $44.77 | $75.27 | 270,300 | — | — |
| 2005-03-23 | $44.95 | $75.58 | 320,500 | — | — |
| 2005-03-22 | $45.05 | $75.74 | 233,200 | — | — |
| 2005-03-21 | $45.32 | $76.20 | 174,500 | — | — |
| 2005-03-18 | $45.56 | $76.60 | 422,200 | — | — |
| 2005-03-17 | $45.51 | $76.52 | 392,400 | — | — |
| 2005-03-16 | $45.08 | $75.80 | 324,200 | — | — |
| 2005-03-15 | $45.18 | $75.96 | 162,600 | — | — |
| 2005-03-14 | $45.59 | $76.65 | 222,200 | — | — |
| 2005-03-11 | $44.90 | $75.49 | 270,700 | — | — |
| 2005-03-10 | $44.91 | $75.51 | 307,800 | — | — |
| 2005-03-09 | $44.62 | $75.02 | 318,700 | — | — |
| 2005-03-08 | $45.01 | $75.68 | 388,100 | — | — |
| 2005-03-07 | $44.80 | $75.32 | 521,100 | — | — |
| 2005-03-04 | $44.25 | $74.40 | 416,000 | — | — |
| 2005-03-03 | $43.80 | $73.64 | 298,100 | — | — |
| 2005-03-02 | $43.80 | $73.64 | 362,000 | — | — |
| 2005-03-01 | $44.00 | $73.98 | 449,300 | — | — |
| 2005-02-28 | $43.80 | $73.64 | 191,900 | — | — |
| 2005-02-25 | $44.35 | $74.57 | 214,000 | — | — |
| 2005-02-24 | $43.95 | $73.90 | 177,100 | — | — |
| 2005-02-23 | $43.70 | $73.48 | 149,600 | — | — |
| 2005-02-22 | $43.95 | $73.90 | 261,300 | — | — |
| 2005-02-18 | $44.50 | $74.82 | 141,300 | — | — |
| 2005-02-17 | $44.85 | $75.41 | 161,300 | — | — |
| 2005-02-16 | $44.85 | $75.41 | 140,300 | — | — |
| 2005-02-15 | $45.08 | $75.80 | 117,800 | — | — |
| 2005-02-14 | $45.12 | $75.86 | 123,900 | — | — |
| 2005-02-11 | $45.13 | $75.88 | 170,100 | — | — |
| 2005-02-10 | $44.91 | $75.51 | 302,700 | — | — |
| 2005-02-09 | $45.03 | $75.32 | 250,600 | — | — |
| 2005-02-08 | $45.58 | $76.24 | 190,100 | — | — |
| 2005-02-07 | $45.67 | $76.40 | 441,600 | — | — |
| 2005-02-04 | $44.88 | $75.07 | 192,700 | — | — |
| 2005-02-03 | $44.80 | $74.94 | 359,400 | — | — |
| 2005-02-02 | $44.61 | $74.62 | 561,200 | — | — |
| 2005-02-01 | $44.78 | $74.91 | 358,800 | — | — |
| 2005-01-31 | $44.85 | $75.02 | 348,800 | — | — |
| 2005-01-28 | $44.75 | $74.86 | 655,000 | — | — |
| 2005-01-27 | $45.25 | $75.69 | 729,900 | — | — |
| 2005-01-26 | $46.49 | $77.77 | 407,700 | — | — |
| 2005-01-25 | $46.08 | $77.08 | 798,800 | — | — |
| 2005-01-24 | $47.90 | $80.13 | 233,800 | — | — |
| 2005-01-21 | $48.32 | $80.83 | 155,900 | — | — |
| 2005-01-20 | $48.79 | $81.61 | 213,400 | — | — |
| 2005-01-19 | $49.13 | $82.18 | 156,600 | — | — |
| 2005-01-18 | $49.61 | $82.99 | 325,800 | — | — |
| 2005-01-14 | $48.05 | $80.38 | 103,200 | — | — |
| 2005-01-13 | $47.90 | $80.13 | 98,900 | — | — |
| 2005-01-12 | $48.04 | $80.36 | 232,000 | — | — |
| 2005-01-11 | $47.98 | $80.26 | 117,000 | — | — |
| 2005-01-10 | $48.27 | $80.74 | 84,800 | — | — |
| 2005-01-07 | $48.25 | $80.71 | 229,600 | — | — |
| 2005-01-06 | $48.55 | $81.21 | 104,000 | — | — |
| 2005-01-05 | $48.40 | $80.96 | 209,300 | — | — |
| 2005-01-04 | $49.28 | $82.43 | 221,100 | — | — |
| 2005-01-03 | $49.70 | $83.14 | 195,000 | — | — |