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
- 1998-01-02 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 | $51.24 | $83.11 | 377,800 | — | — |
| 2005-12-29 | $51.58 | $83.66 | 356,100 | — | — |
| 2005-12-28 | $51.81 | $84.04 | 432,800 | — | — |
| 2005-12-27 | $51.76 | $83.95 | 484,200 | — | — |
| 2005-12-23 | $51.74 | $83.92 | 311,300 | — | — |
| 2005-12-22 | $51.74 | $83.92 | 424,500 | — | — |
| 2005-12-21 | $51.51 | $83.55 | 611,300 | — | — |
| 2005-12-20 | $51.90 | $84.18 | 413,800 | — | — |
| 2005-12-19 | $51.72 | $83.89 | 693,200 | — | — |
| 2005-12-16 | $52.27 | $84.78 | 938,500 | — | — |
| 2005-12-15 | $52.32 | $84.86 | 1,155,800 | — | — |
| 2005-12-14 | $52.32 | $84.86 | 818,300 | — | — |
| 2005-12-13 | $51.70 | $83.86 | 743,600 | — | — |
| 2005-12-12 | $51.34 | $83.27 | 835,700 | — | — |
| 2005-12-09 | $51.51 | $83.55 | 656,000 | — | — |
| 2005-12-08 | $51.32 | $83.24 | 953,000 | — | — |
| 2005-12-07 | $51.18 | $83.01 | 494,500 | — | — |
| 2005-12-06 | $51.56 | $83.63 | 913,900 | — | — |
| 2005-12-05 | $51.93 | $84.23 | 660,400 | — | — |
| 2005-12-02 | $52.90 | $84.77 | 613,900 | — | — |
| 2005-12-01 | $52.56 | $84.23 | 698,000 | — | — |
| 2005-11-30 | $52.46 | $84.07 | 770,000 | — | — |
| 2005-11-29 | $52.95 | $84.85 | 603,500 | — | — |
| 2005-11-28 | $53.03 | $84.98 | 550,800 | — | — |
| 2005-11-25 | $52.92 | $84.81 | 189,600 | — | — |
| 2005-11-23 | $52.42 | $84.00 | 659,300 | — | — |
| 2005-11-22 | $52.01 | $83.35 | 800,300 | — | — |
| 2005-11-21 | $51.79 | $83.00 | 524,600 | — | — |
| 2005-11-18 | $51.65 | $82.77 | 512,400 | — | — |
| 2005-11-17 | $51.89 | $83.16 | 510,400 | — | — |
| 2005-11-16 | $51.04 | $81.79 | 386,800 | — | — |
| 2005-11-15 | $50.87 | $81.52 | 624,000 | — | — |
| 2005-11-14 | $51.04 | $81.79 | 411,600 | — | — |
| 2005-11-11 | $51.61 | $82.71 | 485,900 | — | — |
| 2005-11-10 | $51.82 | $83.04 | 568,600 | — | — |
| 2005-11-09 | $51.70 | $82.85 | 581,900 | — | — |
| 2005-11-08 | $51.24 | $82.11 | 516,200 | — | — |
| 2005-11-07 | $51.09 | $81.87 | 530,400 | — | — |
| 2005-11-04 | $51.60 | $82.69 | 503,500 | — | — |
| 2005-11-03 | $51.67 | $82.80 | 1,411,200 | — | — |
| 2005-11-02 | $51.75 | $82.93 | 763,200 | — | — |
| 2005-11-01 | $51.64 | $82.75 | 931,900 | — | — |
| 2005-10-31 | $52.60 | $84.29 | 743,500 | — | — |
| 2005-10-28 | $52.07 | $83.44 | 525,600 | — | — |
| 2005-10-27 | $51.10 | $81.89 | 720,700 | — | — |
| 2005-10-26 | $51.44 | $82.43 | 588,500 | — | — |
| 2005-10-25 | $52.13 | $83.54 | 1,142,800 | — | — |
| 2005-10-24 | $52.07 | $83.44 | 1,135,400 | — | — |
| 2005-10-21 | $50.23 | $80.50 | 840,400 | — | — |
| 2005-10-20 | $49.87 | $79.92 | 1,048,700 | — | — |
| 2005-10-19 | $50.66 | $81.18 | 1,037,900 | — | — |
| 2005-10-18 | $50.35 | $80.69 | 719,400 | — | — |
| 2005-10-17 | $51.01 | $81.75 | 740,200 | — | — |
| 2005-10-14 | $50.43 | $80.82 | 929,200 | — | — |
| 2005-10-13 | $49.93 | $80.01 | 1,316,600 | — | — |
| 2005-10-12 | $50.89 | $81.55 | 1,113,600 | — | — |
| 2005-10-11 | $51.13 | $81.94 | 628,200 | — | — |
| 2005-10-10 | $51.35 | $82.29 | 539,800 | — | — |
| 2005-10-07 | $52.09 | $83.48 | 778,800 | — | — |
| 2005-10-06 | $51.86 | $83.11 | 1,389,600 | — | — |
| 2005-10-05 | $52.16 | $83.59 | 1,818,900 | — | — |
| 2005-10-04 | $52.98 | $84.90 | 806,800 | — | — |
| 2005-10-03 | $53.83 | $86.26 | 1,141,800 | — | — |
| 2005-09-30 | $53.49 | $85.72 | 894,000 | — | — |
| 2005-09-29 | $53.89 | $86.36 | 621,900 | — | — |
| 2005-09-28 | $53.64 | $85.96 | 672,300 | — | — |
| 2005-09-27 | $53.19 | $85.24 | 746,400 | — | — |
| 2005-09-26 | $52.79 | $84.60 | 657,200 | — | — |
| 2005-09-23 | $52.89 | $84.76 | 912,600 | — | — |
| 2005-09-22 | $52.85 | $84.69 | 1,848,500 | — | — |
| 2005-09-21 | $53.91 | $86.39 | 1,926,100 | — | — |
| 2005-09-20 | $55.50 | $88.94 | 655,700 | — | — |
| 2005-09-19 | $55.78 | $89.39 | 376,500 | — | — |
| 2005-09-16 | $56.29 | $90.21 | 1,116,000 | — | — |
| 2005-09-15 | $55.74 | $89.33 | 588,300 | — | — |
| 2005-09-14 | $55.25 | $88.54 | 495,700 | — | — |
| 2005-09-13 | $54.83 | $87.87 | 557,700 | — | — |
| 2005-09-12 | $55.11 | $88.32 | 388,200 | — | — |
| 2005-09-09 | $55.25 | $88.54 | 684,700 | — | — |
| 2005-09-08 | $54.99 | $88.12 | 729,400 | — | — |
| 2005-09-07 | $55.41 | $88.80 | 638,700 | — | — |
| 2005-09-06 | $55.72 | $89.29 | 739,700 | — | — |
| 2005-09-02 | $55.86 | $88.50 | 931,800 | — | — |
| 2005-09-01 | $55.81 | $88.42 | 1,263,000 | — | — |
| 2005-08-31 | $54.93 | $87.03 | 719,600 | — | — |
| 2005-08-30 | $54.60 | $86.50 | 587,300 | — | — |
| 2005-08-29 | $54.57 | $86.46 | 584,500 | — | — |
| 2005-08-26 | $54.16 | $85.81 | 581,900 | — | — |
| 2005-08-25 | $54.40 | $86.19 | 609,300 | — | — |
| 2005-08-24 | $54.02 | $85.58 | 697,400 | — | — |
| 2005-08-23 | $54.58 | $86.47 | 341,500 | — | — |
| 2005-08-22 | $54.26 | $85.97 | 717,400 | — | — |
| 2005-08-19 | $54.34 | $86.09 | 406,100 | — | — |
| 2005-08-18 | $53.85 | $85.32 | 461,200 | — | — |
| 2005-08-17 | $53.66 | $85.01 | 497,900 | — | — |
| 2005-08-16 | $53.90 | $85.39 | 377,700 | — | — |
| 2005-08-15 | $54.84 | $86.88 | 327,000 | — | — |
| 2005-08-12 | $54.75 | $86.74 | 504,300 | — | — |
| 2005-08-11 | $54.70 | $86.66 | 473,100 | — | — |
| 2005-08-10 | $54.51 | $86.36 | 567,300 | — | — |
| 2005-08-09 | $54.38 | $86.16 | 747,200 | — | — |
| 2005-08-08 | $53.87 | $85.35 | 1,029,100 | — | — |
| 2005-08-05 | $54.89 | $86.96 | 708,900 | — | — |
| 2005-08-04 | $55.97 | $88.67 | 444,900 | — | — |
| 2005-08-03 | $56.22 | $89.07 | 619,300 | — | — |
| 2005-08-02 | $55.85 | $88.48 | 658,700 | — | — |
| 2005-08-01 | $55.05 | $87.22 | 501,200 | — | — |
| 2005-07-29 | $55.62 | $88.12 | 449,400 | — | — |
| 2005-07-28 | $55.98 | $88.69 | 766,500 | — | — |
| 2005-07-27 | $55.26 | $87.55 | 755,100 | — | — |
| 2005-07-26 | $54.73 | $86.71 | 831,400 | — | — |
| 2005-07-25 | $54.94 | $87.04 | 291,700 | — | — |
| 2005-07-22 | $55.11 | $87.31 | 508,500 | — | — |
| 2005-07-21 | $54.87 | $86.93 | 832,900 | — | — |
| 2005-07-20 | $55.64 | $88.15 | 474,300 | — | — |
| 2005-07-19 | $55.60 | $88.09 | 602,800 | — | — |
| 2005-07-18 | $55.27 | $87.57 | 465,300 | — | — |
| 2005-07-15 | $55.35 | $87.69 | 508,200 | — | — |
| 2005-07-14 | $55.54 | $87.99 | 772,000 | — | — |
| 2005-07-13 | $55.95 | $88.64 | 551,600 | — | — |
| 2005-07-12 | $55.91 | $88.58 | 288,900 | — | — |
| 2005-07-11 | $55.65 | $88.17 | 787,500 | — | — |
| 2005-07-08 | $55.59 | $88.07 | 662,300 | — | — |
| 2005-07-07 | $55.28 | $87.58 | 589,100 | — | — |
| 2005-07-06 | $55.05 | $87.22 | 468,300 | — | — |
| 2005-07-05 | $55.65 | $88.17 | 433,800 | — | — |
| 2005-07-01 | $55.62 | $88.12 | 455,900 | — | — |
| 2005-06-30 | $55.30 | $87.61 | 456,500 | — | — |
| 2005-06-29 | $55.42 | $87.80 | 423,000 | — | — |
| 2005-06-28 | $55.30 | $87.61 | 598,800 | — | — |
| 2005-06-27 | $54.66 | $86.60 | 431,000 | — | — |
| 2005-06-24 | $54.50 | $86.35 | 574,800 | — | — |
| 2005-06-23 | $54.77 | $86.77 | 544,800 | — | — |
| 2005-06-22 | $54.90 | $86.98 | 567,500 | — | — |
| 2005-06-21 | $54.62 | $86.54 | 580,000 | — | — |
| 2005-06-20 | $54.49 | $86.33 | 628,100 | — | — |
| 2005-06-17 | $54.49 | $86.33 | 1,806,600 | — | — |
| 2005-06-16 | $54.10 | $85.71 | 1,027,600 | — | — |
| 2005-06-15 | $53.82 | $85.27 | 477,900 | — | — |
| 2005-06-14 | $54.13 | $85.76 | 378,600 | — | — |
| 2005-06-13 | $53.86 | $85.33 | 476,900 | — | — |
| 2005-06-10 | $53.66 | $85.01 | 485,000 | — | — |
| 2005-06-09 | $53.57 | $84.87 | 727,300 | — | — |
| 2005-06-08 | $53.80 | $85.24 | 525,400 | — | — |
| 2005-06-07 | $53.71 | $85.09 | 775,100 | — | — |
| 2005-06-06 | $53.40 | $84.60 | 1,178,700 | — | — |
| 2005-06-03 | $54.82 | $85.85 | 1,419,500 | — | — |
| 2005-06-02 | $55.07 | $86.24 | 724,000 | — | — |
| 2005-06-01 | $55.00 | $86.13 | 794,300 | — | — |
| 2005-05-31 | $54.58 | $85.47 | 1,047,900 | — | — |
| 2005-05-27 | $54.23 | $84.92 | 850,400 | — | — |
| 2005-05-26 | $53.66 | $84.03 | 475,500 | — | — |
| 2005-05-25 | $53.64 | $84.00 | 690,400 | — | — |
| 2005-05-24 | $53.29 | $83.45 | 784,900 | — | — |
| 2005-05-23 | $53.30 | $83.47 | 857,800 | — | — |
| 2005-05-20 | $53.27 | $83.42 | 787,300 | — | — |
| 2005-05-19 | $53.25 | $83.39 | 606,200 | — | — |
| 2005-05-18 | $53.50 | $83.78 | 720,800 | — | — |
| 2005-05-17 | $53.65 | $84.01 | 1,111,200 | — | — |
| 2005-05-16 | $53.00 | $83.00 | 705,600 | — | — |
| 2005-05-13 | $52.28 | $81.87 | 896,500 | — | — |
| 2005-05-12 | $53.17 | $83.26 | 499,400 | — | — |
| 2005-05-11 | $53.10 | $83.15 | 617,500 | — | — |
| 2005-05-10 | $52.69 | $82.51 | 614,300 | — | — |
| 2005-05-09 | $53.07 | $83.11 | 927,800 | — | — |
| 2005-05-06 | $52.51 | $82.23 | 781,700 | — | — |
| 2005-05-05 | $52.77 | $82.64 | 727,300 | — | — |
| 2005-05-04 | $52.78 | $82.65 | 767,100 | — | — |
| 2005-05-03 | $52.10 | $81.59 | 661,800 | — | — |
| 2005-05-02 | $52.14 | $81.65 | 755,800 | — | — |
| 2005-04-29 | $51.70 | $80.96 | 932,300 | — | — |
| 2005-04-28 | $51.03 | $79.91 | 641,600 | — | — |
| 2005-04-27 | $51.37 | $80.44 | 726,200 | — | — |
| 2005-04-26 | $51.05 | $79.94 | 518,900 | — | — |
| 2005-04-25 | $51.39 | $80.47 | 450,500 | — | — |
| 2005-04-22 | $51.08 | $79.99 | 512,000 | — | — |
| 2005-04-21 | $50.69 | $79.38 | 606,500 | — | — |
| 2005-04-20 | $50.03 | $78.35 | 520,300 | — | — |
| 2005-04-19 | $50.46 | $79.02 | 621,000 | — | — |
| 2005-04-18 | $50.06 | $78.39 | 528,500 | — | — |
| 2005-04-15 | $49.82 | $78.02 | 693,700 | — | — |
| 2005-04-14 | $50.69 | $79.38 | 816,500 | — | — |
| 2005-04-13 | $50.83 | $79.60 | 967,900 | — | — |
| 2005-04-12 | $50.89 | $79.69 | 686,100 | — | — |
| 2005-04-11 | $50.26 | $78.71 | 380,100 | — | — |
| 2005-04-08 | $49.83 | $78.03 | 606,600 | — | — |
| 2005-04-07 | $50.22 | $78.64 | 533,700 | — | — |
| 2005-04-06 | $50.04 | $78.36 | 1,038,600 | — | — |
| 2005-04-05 | $49.59 | $77.66 | 682,000 | — | — |
| 2005-04-04 | $49.15 | $76.97 | 528,300 | — | — |
| 2005-04-01 | $49.06 | $76.83 | 770,100 | — | — |
| 2005-03-31 | $49.01 | $76.75 | 691,700 | — | — |
| 2005-03-30 | $48.52 | $75.98 | 1,721,600 | — | — |
| 2005-03-29 | $47.72 | $74.73 | 584,700 | — | — |
| 2005-03-28 | $48.21 | $75.50 | 433,100 | — | — |
| 2005-03-24 | $48.30 | $75.64 | 1,373,500 | — | — |
| 2005-03-23 | $48.14 | $75.39 | 749,200 | — | — |
| 2005-03-22 | $48.09 | $75.31 | 772,000 | — | — |
| 2005-03-21 | $49.19 | $77.03 | 461,900 | — | — |
| 2005-03-18 | $49.34 | $77.26 | 988,600 | — | — |
| 2005-03-17 | $49.71 | $77.84 | 762,500 | — | — |
| 2005-03-16 | $49.56 | $77.61 | 713,000 | — | — |
| 2005-03-15 | $50.03 | $78.35 | 503,800 | — | — |
| 2005-03-14 | $50.35 | $78.85 | 783,200 | — | — |
| 2005-03-11 | $49.50 | $77.52 | 780,900 | — | — |
| 2005-03-10 | $50.28 | $78.74 | 635,500 | — | — |
| 2005-03-09 | $49.95 | $78.22 | 1,055,600 | — | — |
| 2005-03-08 | $51.08 | $79.99 | 578,100 | — | — |
| 2005-03-07 | $51.30 | $80.33 | 1,335,000 | — | — |
| 2005-03-04 | $51.83 | $80.17 | 801,200 | — | — |
| 2005-03-03 | $51.26 | $79.29 | 865,900 | — | — |
| 2005-03-02 | $51.64 | $79.88 | 884,200 | — | — |
| 2005-03-01 | $51.63 | $79.86 | 697,400 | — | — |
| 2005-02-28 | $51.47 | $79.61 | 1,078,100 | — | — |
| 2005-02-25 | $51.33 | $79.40 | 1,058,600 | — | — |
| 2005-02-24 | $50.59 | $78.25 | 754,100 | — | — |
| 2005-02-23 | $50.11 | $77.51 | 659,600 | — | — |
| 2005-02-22 | $49.90 | $77.18 | 1,051,700 | — | — |
| 2005-02-18 | $51.01 | $78.90 | 718,400 | — | — |
| 2005-02-17 | $51.30 | $79.35 | 660,800 | — | — |
| 2005-02-16 | $51.29 | $79.33 | 1,238,600 | — | — |
| 2005-02-15 | $51.53 | $79.71 | 727,900 | — | — |
| 2005-02-14 | $51.66 | $79.91 | 1,094,300 | — | — |
| 2005-02-11 | $51.21 | $79.21 | 759,400 | — | — |
| 2005-02-10 | $50.98 | $78.85 | 689,300 | — | — |
| 2005-02-09 | $50.97 | $78.84 | 755,400 | — | — |
| 2005-02-08 | $50.50 | $78.11 | 884,300 | — | — |
| 2005-02-07 | $50.50 | $78.11 | 485,700 | — | — |
| 2005-02-04 | $50.49 | $78.10 | 918,900 | — | — |
| 2005-02-03 | $50.50 | $78.11 | 470,700 | — | — |
| 2005-02-02 | $50.61 | $78.28 | 519,300 | — | — |
| 2005-02-01 | $50.80 | $78.58 | 700,800 | — | — |
| 2005-01-31 | $50.12 | $77.52 | 479,000 | — | — |
| 2005-01-28 | $49.80 | $77.03 | 572,300 | — | — |
| 2005-01-27 | $49.70 | $76.88 | 494,300 | — | — |
| 2005-01-26 | $49.87 | $77.14 | 424,600 | — | — |
| 2005-01-25 | $49.47 | $76.52 | 355,400 | — | — |
| 2005-01-24 | $50.01 | $77.35 | 618,500 | — | — |
| 2005-01-21 | $49.39 | $76.40 | 625,500 | — | — |
| 2005-01-20 | $49.92 | $77.22 | 495,400 | — | — |
| 2005-01-19 | $49.92 | $77.22 | 613,300 | — | — |
| 2005-01-18 | $49.85 | $77.11 | 615,700 | — | — |
| 2005-01-14 | $49.51 | $76.58 | 337,700 | — | — |
| 2005-01-13 | $49.25 | $76.18 | 333,900 | — | — |
| 2005-01-12 | $49.25 | $76.18 | 544,600 | — | — |
| 2005-01-11 | $49.07 | $75.90 | 432,000 | — | — |
| 2005-01-10 | $49.29 | $76.24 | 601,300 | — | — |
| 2005-01-07 | $48.85 | $75.56 | 465,400 | — | — |
| 2005-01-06 | $48.87 | $75.59 | 604,300 | — | — |
| 2005-01-05 | $48.38 | $74.83 | 581,200 | — | — |
| 2005-01-04 | $48.82 | $75.51 | 579,600 | — | — |
| 2005-01-03 | $49.21 | $76.12 | 718,100 | — | — |