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
- 1991-08-15 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 | $42.85 | $42.85 | 263,300 | — | — |
| 2005-12-29 | $42.94 | $42.94 | 279,500 | — | — |
| 2005-12-28 | $42.93 | $42.93 | 298,300 | — | — |
| 2005-12-27 | $42.93 | $42.93 | 293,000 | — | — |
| 2005-12-23 | $43.45 | $43.45 | 403,400 | — | — |
| 2005-12-22 | $43.36 | $43.36 | 159,300 | — | — |
| 2005-12-21 | $43.53 | $43.53 | 716,800 | — | — |
| 2005-12-20 | $43.67 | $43.67 | 349,100 | — | — |
| 2005-12-19 | $43.11 | $43.11 | 452,200 | — | — |
| 2005-12-16 | $43.66 | $43.66 | 436,900 | — | — |
| 2005-12-15 | $43.96 | $43.96 | 530,300 | — | — |
| 2005-12-14 | $44.03 | $44.03 | 448,300 | — | — |
| 2005-12-13 | $43.88 | $43.88 | 1,689,200 | — | — |
| 2005-12-12 | $43.05 | $43.05 | 718,200 | — | — |
| 2005-12-09 | $43.35 | $43.35 | 749,800 | — | — |
| 2005-12-08 | $43.11 | $43.11 | 971,400 | — | — |
| 2005-12-07 | $43.40 | $43.40 | 383,600 | — | — |
| 2005-12-06 | $43.80 | $43.80 | 483,400 | — | — |
| 2005-12-05 | $43.93 | $43.93 | 402,800 | — | — |
| 2005-12-02 | $44.10 | $44.10 | 625,600 | — | — |
| 2005-12-01 | $44.88 | $44.88 | 597,400 | — | — |
| 2005-11-30 | $45.13 | $45.13 | 361,900 | — | — |
| 2005-11-29 | $45.38 | $45.38 | 375,500 | — | — |
| 2005-11-28 | $45.48 | $45.48 | 369,200 | — | — |
| 2005-11-25 | $46.25 | $46.25 | 78,300 | — | — |
| 2005-11-23 | $46.24 | $46.24 | 346,600 | — | — |
| 2005-11-22 | $46.15 | $46.15 | 460,300 | — | — |
| 2005-11-21 | $46.05 | $46.05 | 504,500 | — | — |
| 2005-11-18 | $45.05 | $45.05 | 231,800 | — | — |
| 2005-11-17 | $45.23 | $45.23 | 293,700 | — | — |
| 2005-11-16 | $44.28 | $44.28 | 238,600 | — | — |
| 2005-11-15 | $44.57 | $44.57 | 461,800 | — | — |
| 2005-11-14 | $44.61 | $44.61 | 369,000 | — | — |
| 2005-11-11 | $45.33 | $45.33 | 529,200 | — | — |
| 2005-11-10 | $44.54 | $44.54 | 684,300 | — | — |
| 2005-11-09 | $44.00 | $44.00 | 531,200 | — | — |
| 2005-11-08 | $44.59 | $44.59 | 406,200 | — | — |
| 2005-11-07 | $45.36 | $45.36 | 357,500 | — | — |
| 2005-11-04 | $44.61 | $44.61 | 434,000 | — | — |
| 2005-11-03 | $44.46 | $44.46 | 947,800 | — | — |
| 2005-11-02 | $43.67 | $43.67 | 1,528,000 | — | — |
| 2005-11-01 | $44.06 | $44.06 | 2,107,900 | — | — |
| 2005-10-31 | $43.19 | $43.19 | 2,168,900 | — | — |
| 2005-10-28 | $41.06 | $41.06 | 535,500 | — | — |
| 2005-10-27 | $39.85 | $39.85 | 654,800 | — | — |
| 2005-10-26 | $40.48 | $40.48 | 316,900 | — | — |
| 2005-10-25 | $40.36 | $40.36 | 504,700 | — | — |
| 2005-10-24 | $39.76 | $39.76 | 476,700 | — | — |
| 2005-10-21 | $38.66 | $38.66 | 615,300 | — | — |
| 2005-10-20 | $38.04 | $38.04 | 491,300 | — | — |
| 2005-10-19 | $37.86 | $37.86 | 451,300 | — | — |
| 2005-10-18 | $36.94 | $36.94 | 581,800 | — | — |
| 2005-10-17 | $37.12 | $37.12 | 851,600 | — | — |
| 2005-10-14 | $37.65 | $37.65 | 925,100 | — | — |
| 2005-10-13 | $37.02 | $37.02 | 913,200 | — | — |
| 2005-10-12 | $37.73 | $37.73 | 463,800 | — | — |
| 2005-10-11 | $38.11 | $38.11 | 624,600 | — | — |
| 2005-10-10 | $38.50 | $38.50 | 614,000 | — | — |
| 2005-10-07 | $38.59 | $38.59 | 719,000 | — | — |
| 2005-10-06 | $38.21 | $38.21 | 441,600 | — | — |
| 2005-10-05 | $38.46 | $38.46 | 469,100 | — | — |
| 2005-10-04 | $39.25 | $39.25 | 471,100 | — | — |
| 2005-10-03 | $39.08 | $39.08 | 397,400 | — | — |
| 2005-09-30 | $39.09 | $39.09 | 505,300 | — | — |
| 2005-09-29 | $37.40 | $37.40 | 171,900 | — | — |
| 2005-09-28 | $37.05 | $37.05 | 343,600 | — | — |
| 2005-09-27 | $37.39 | $37.39 | 575,500 | — | — |
| 2005-09-26 | $37.28 | $37.28 | 312,800 | — | — |
| 2005-09-23 | $37.11 | $37.11 | 227,900 | — | — |
| 2005-09-22 | $37.19 | $37.19 | 299,100 | — | — |
| 2005-09-21 | $37.25 | $37.25 | 497,000 | — | — |
| 2005-09-20 | $36.59 | $36.59 | 424,700 | — | — |
| 2005-09-19 | $37.00 | $37.00 | 760,900 | — | — |
| 2005-09-16 | $37.34 | $37.34 | 976,600 | — | — |
| 2005-09-15 | $37.86 | $37.86 | 504,000 | — | — |
| 2005-09-14 | $37.83 | $37.83 | 357,700 | — | — |
| 2005-09-13 | $37.90 | $37.90 | 482,700 | — | — |
| 2005-09-12 | $38.26 | $38.26 | 613,100 | — | — |
| 2005-09-09 | $38.71 | $38.71 | 249,000 | — | — |
| 2005-09-08 | $38.53 | $38.53 | 490,900 | — | — |
| 2005-09-07 | $38.62 | $38.62 | 974,800 | — | — |
| 2005-09-06 | $36.86 | $36.86 | 472,000 | — | — |
| 2005-09-02 | $36.85 | $36.85 | 263,500 | — | — |
| 2005-09-01 | $36.86 | $36.86 | 457,300 | — | — |
| 2005-08-31 | $37.36 | $37.36 | 730,200 | — | — |
| 2005-08-30 | $35.76 | $35.76 | 496,300 | — | — |
| 2005-08-29 | $35.92 | $35.92 | 464,800 | — | — |
| 2005-08-26 | $35.30 | $35.30 | 748,700 | — | — |
| 2005-08-25 | $35.58 | $35.58 | 357,200 | — | — |
| 2005-08-24 | $35.46 | $35.46 | 655,100 | — | — |
| 2005-08-23 | $35.62 | $35.62 | 1,204,300 | — | — |
| 2005-08-22 | $35.96 | $35.96 | 1,423,700 | — | — |
| 2005-08-19 | $36.83 | $36.83 | 1,160,600 | — | — |
| 2005-08-18 | $37.00 | $37.00 | 466,100 | — | — |
| 2005-08-17 | $37.32 | $37.32 | 792,300 | — | — |
| 2005-08-16 | $37.05 | $37.05 | 543,200 | — | — |
| 2005-08-15 | $37.06 | $37.06 | 814,000 | — | — |
| 2005-08-12 | $37.27 | $37.27 | 629,200 | — | — |
| 2005-08-11 | $37.29 | $37.29 | 1,158,000 | — | — |
| 2005-08-10 | $36.49 | $36.49 | 907,900 | — | — |
| 2005-08-09 | $37.20 | $37.20 | 969,100 | — | — |
| 2005-08-08 | $37.54 | $37.54 | 658,300 | — | — |
| 2005-08-05 | $37.79 | $37.79 | 678,200 | — | — |
| 2005-08-04 | $38.23 | $38.23 | 864,300 | — | — |
| 2005-08-03 | $38.64 | $38.64 | 1,058,900 | — | — |
| 2005-08-02 | $39.01 | $39.01 | 1,132,100 | — | — |
| 2005-08-01 | $38.37 | $38.37 | 1,291,300 | — | — |
| 2005-07-29 | $39.00 | $39.00 | 1,600,600 | — | — |
| 2005-07-28 | $38.21 | $38.21 | 2,576,800 | — | — |
| 2005-07-27 | $39.43 | $39.43 | 8,192,300 | — | — |
| 2005-07-26 | $47.39 | $47.39 | 428,500 | — | — |
| 2005-07-25 | $47.14 | $47.14 | 694,500 | — | — |
| 2005-07-22 | $46.79 | $46.79 | 405,200 | — | — |
| 2005-07-21 | $46.13 | $46.13 | 430,600 | — | — |
| 2005-07-20 | $46.06 | $46.06 | 224,900 | — | — |
| 2005-07-19 | $45.53 | $45.53 | 331,700 | — | — |
| 2005-07-18 | $45.13 | $45.13 | 383,500 | — | — |
| 2005-07-15 | $45.93 | $45.93 | 263,200 | — | — |
| 2005-07-14 | $46.12 | $46.12 | 288,100 | — | — |
| 2005-07-13 | $46.02 | $46.02 | 438,700 | — | — |
| 2005-07-12 | $46.39 | $46.39 | 436,800 | — | — |
| 2005-07-11 | $45.79 | $45.79 | 688,800 | — | — |
| 2005-07-08 | $44.23 | $44.23 | 1,219,400 | — | — |
| 2005-07-07 | $42.92 | $42.92 | 592,300 | — | — |
| 2005-07-06 | $42.99 | $42.99 | 610,900 | — | — |
| 2005-07-05 | $44.04 | $44.04 | 583,300 | — | — |
| 2005-07-01 | $44.28 | $44.28 | 379,000 | — | — |
| 2005-06-30 | $43.79 | $43.79 | 709,200 | — | — |
| 2005-06-29 | $44.08 | $44.08 | 1,436,500 | — | — |
| 2005-06-28 | $45.08 | $45.08 | 372,400 | — | — |
| 2005-06-27 | $44.77 | $44.77 | 555,900 | — | — |
| 2005-06-24 | $44.50 | $44.50 | 969,400 | — | — |
| 2005-06-23 | $46.15 | $46.15 | 515,100 | — | — |
| 2005-06-22 | $46.22 | $46.22 | 790,100 | — | — |
| 2005-06-21 | $45.24 | $45.24 | 298,100 | — | — |
| 2005-06-20 | $45.37 | $45.37 | 673,100 | — | — |
| 2005-06-17 | $46.26 | $46.26 | 702,700 | — | — |
| 2005-06-16 | $46.32 | $46.32 | 735,600 | — | — |
| 2005-06-15 | $44.83 | $44.83 | 539,400 | — | — |
| 2005-06-14 | $43.83 | $43.83 | 443,300 | — | — |
| 2005-06-13 | $43.40 | $43.40 | 394,400 | — | — |
| 2005-06-10 | $43.21 | $43.21 | 456,300 | — | — |
| 2005-06-09 | $42.27 | $42.27 | 335,300 | — | — |
| 2005-06-08 | $42.40 | $42.40 | 444,100 | — | — |
| 2005-06-07 | $42.17 | $42.17 | 671,800 | — | — |
| 2005-06-06 | $42.17 | $42.17 | 508,700 | — | — |
| 2005-06-03 | $42.09 | $42.09 | 433,200 | — | — |
| 2005-06-02 | $42.44 | $42.44 | 492,200 | — | — |
| 2005-06-01 | $42.54 | $42.54 | 674,800 | — | — |
| 2005-05-31 | $42.56 | $42.56 | 818,800 | — | — |
| 2005-05-27 | $43.01 | $43.01 | 392,300 | — | — |
| 2005-05-26 | $43.15 | $43.15 | 765,700 | — | — |
| 2005-05-25 | $43.30 | $43.30 | 589,400 | — | — |
| 2005-05-24 | $44.22 | $44.22 | 629,300 | — | — |
| 2005-05-23 | $44.00 | $44.00 | 938,100 | — | — |
| 2005-05-20 | $41.95 | $41.95 | 528,500 | — | — |
| 2005-05-19 | $42.00 | $42.00 | 492,400 | — | — |
| 2005-05-18 | $41.75 | $41.75 | 642,500 | — | — |
| 2005-05-17 | $41.14 | $41.14 | 332,500 | — | — |
| 2005-05-16 | $41.53 | $41.53 | 315,000 | — | — |
| 2005-05-13 | $41.53 | $41.53 | 792,700 | — | — |
| 2005-05-12 | $40.80 | $40.80 | 472,600 | — | — |
| 2005-05-11 | $41.57 | $41.57 | 795,400 | — | — |
| 2005-05-10 | $41.65 | $41.65 | 659,000 | — | — |
| 2005-05-09 | $42.50 | $42.50 | 772,800 | — | — |
| 2005-05-06 | $42.50 | $42.50 | 593,000 | — | — |
| 2005-05-05 | $42.65 | $42.65 | 1,617,100 | — | — |
| 2005-05-04 | $42.03 | $42.03 | 6,104,700 | — | — |
| 2005-05-03 | $45.35 | $45.35 | 628,200 | — | — |
| 2005-05-02 | $45.49 | $45.49 | 818,200 | — | — |
| 2005-04-29 | $47.76 | $47.76 | 675,700 | — | — |
| 2005-04-28 | $46.62 | $46.62 | 405,100 | — | — |
| 2005-04-27 | $47.82 | $47.82 | 463,800 | — | — |
| 2005-04-26 | $47.55 | $47.55 | 457,500 | — | — |
| 2005-04-25 | $47.81 | $47.81 | 334,600 | — | — |
| 2005-04-22 | $46.80 | $46.80 | 395,800 | — | — |
| 2005-04-21 | $47.59 | $47.59 | 493,400 | — | — |
| 2005-04-20 | $47.44 | $47.44 | 1,035,900 | — | — |
| 2005-04-19 | $46.61 | $46.61 | 512,000 | — | — |
| 2005-04-18 | $45.52 | $45.52 | 820,800 | — | — |
| 2005-04-15 | $44.49 | $44.49 | 842,500 | — | — |
| 2005-04-14 | $44.63 | $44.63 | 532,100 | — | — |
| 2005-04-13 | $45.87 | $45.87 | 303,800 | — | — |
| 2005-04-12 | $46.49 | $46.49 | 491,300 | — | — |
| 2005-04-11 | $46.19 | $46.19 | 296,800 | — | — |
| 2005-04-08 | $46.59 | $46.59 | 528,800 | — | — |
| 2005-04-07 | $47.45 | $47.45 | 398,600 | — | — |
| 2005-04-06 | $47.75 | $47.75 | 372,300 | — | — |
| 2005-04-05 | $47.94 | $47.94 | 373,700 | — | — |
| 2005-04-04 | $47.88 | $47.88 | 284,000 | — | — |
| 2005-04-01 | $47.82 | $47.82 | 657,700 | — | — |
| 2005-03-31 | $47.49 | $47.49 | 526,900 | — | — |
| 2005-03-30 | $46.97 | $46.97 | 542,700 | — | — |
| 2005-03-29 | $44.76 | $44.76 | 886,300 | — | — |
| 2005-03-28 | $44.94 | $44.94 | 731,600 | — | — |
| 2005-03-24 | $45.76 | $45.76 | 665,400 | — | — |
| 2005-03-23 | $45.62 | $45.62 | 904,000 | — | — |
| 2005-03-22 | $46.19 | $46.19 | 683,200 | — | — |
| 2005-03-21 | $47.08 | $47.08 | 290,600 | — | — |
| 2005-03-18 | $47.08 | $47.08 | 573,600 | — | — |
| 2005-03-17 | $47.85 | $47.85 | 522,700 | — | — |
| 2005-03-16 | $47.48 | $47.48 | 529,000 | — | — |
| 2005-03-15 | $48.87 | $48.87 | 367,200 | — | — |
| 2005-03-14 | $49.60 | $49.60 | 211,300 | — | — |
| 2005-03-11 | $49.89 | $49.89 | 326,500 | — | — |
| 2005-03-10 | $50.36 | $50.36 | 356,700 | — | — |
| 2005-03-09 | $50.49 | $50.49 | 249,400 | — | — |
| 2005-03-08 | $50.95 | $50.95 | 340,800 | — | — |
| 2005-03-07 | $51.00 | $51.00 | 376,300 | — | — |
| 2005-03-04 | $51.10 | $51.10 | 456,900 | — | — |
| 2005-03-03 | $50.92 | $50.92 | 349,600 | — | — |
| 2005-03-02 | $50.57 | $50.57 | 604,300 | — | — |
| 2005-03-01 | $50.72 | $50.72 | 581,300 | — | — |
| 2005-02-28 | $49.87 | $49.87 | 744,000 | — | — |
| 2005-02-25 | $50.07 | $50.07 | 539,000 | — | — |
| 2005-02-24 | $49.99 | $49.99 | 618,100 | — | — |
| 2005-02-23 | $49.90 | $49.90 | 549,300 | — | — |
| 2005-02-22 | $49.76 | $49.76 | 483,900 | — | — |
| 2005-02-18 | $50.58 | $50.58 | 426,500 | — | — |
| 2005-02-17 | $51.20 | $51.20 | 525,200 | — | — |
| 2005-02-16 | $51.63 | $51.63 | 712,300 | — | — |
| 2005-02-15 | $49.92 | $49.92 | 612,600 | — | — |
| 2005-02-14 | $50.00 | $50.00 | 908,300 | — | — |
| 2005-02-11 | $50.25 | $50.25 | 1,168,300 | — | — |
| 2005-02-10 | $48.24 | $48.24 | 1,890,800 | — | — |
| 2005-02-09 | $50.50 | $50.50 | 1,012,900 | — | — |
| 2005-02-08 | $52.24 | $52.24 | 853,000 | — | — |
| 2005-02-07 | $51.62 | $51.62 | 477,600 | — | — |
| 2005-02-04 | $51.75 | $51.75 | 745,800 | — | — |
| 2005-02-03 | $49.60 | $49.60 | 916,000 | — | — |
| 2005-02-02 | $50.51 | $50.51 | 873,100 | — | — |
| 2005-02-01 | $50.50 | $50.50 | 755,400 | — | — |
| 2005-01-31 | $50.93 | $50.93 | 508,600 | — | — |
| 2005-01-28 | $50.11 | $50.11 | 288,600 | — | — |
| 2005-01-27 | $51.15 | $51.15 | 693,600 | — | — |
| 2005-01-26 | $49.39 | $49.39 | 1,036,000 | — | — |
| 2005-01-25 | $49.26 | $49.26 | 746,700 | — | — |
| 2005-01-24 | $50.23 | $50.23 | 412,400 | — | — |
| 2005-01-21 | $51.20 | $51.20 | 716,000 | — | — |
| 2005-01-20 | $52.71 | $52.71 | 612,600 | — | — |
| 2005-01-19 | $52.46 | $52.46 | 837,400 | — | — |
| 2005-01-18 | $52.44 | $52.44 | 1,112,500 | — | — |
| 2005-01-14 | $51.20 | $51.20 | 466,900 | — | — |
| 2005-01-13 | $51.06 | $51.06 | 377,800 | — | — |
| 2005-01-12 | $50.91 | $50.91 | 725,700 | — | — |
| 2005-01-11 | $51.67 | $51.67 | 579,600 | — | — |
| 2005-01-10 | $53.84 | $53.84 | 422,200 | — | — |
| 2005-01-07 | $53.10 | $53.10 | 351,600 | — | — |
| 2005-01-06 | $52.65 | $52.65 | 280,000 | — | — |
| 2005-01-05 | $52.57 | $52.57 | 1,054,400 | — | — |
| 2005-01-04 | $54.47 | $54.47 | 696,500 | — | — |
| 2005-01-03 | $55.51 | $55.51 | 443,500 | — | — |