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
- 1998-08-05 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 | $49.33 | $66.34 | 458,900 | — | — |
| 2005-12-29 | $49.85 | $67.04 | 716,700 | — | — |
| 2005-12-28 | $48.80 | $65.63 | 514,600 | — | — |
| 2005-12-27 | $47.59 | $64.00 | 396,000 | — | — |
| 2005-12-23 | $48.01 | $64.57 | 328,900 | — | — |
| 2005-12-22 | $48.45 | $65.16 | 809,000 | — | — |
| 2005-12-21 | $47.44 | $63.80 | 712,000 | — | — |
| 2005-12-20 | $45.79 | $61.58 | 529,700 | — | — |
| 2005-12-19 | $46.62 | $62.70 | 1,046,100 | — | — |
| 2005-12-16 | $47.43 | $63.79 | 822,700 | — | — |
| 2005-12-15 | $46.67 | $62.77 | 743,500 | — | — |
| 2005-12-14 | $45.87 | $61.69 | 852,800 | — | — |
| 2005-12-13 | $46.90 | $63.07 | 1,395,800 | — | — |
| 2005-12-12 | $46.93 | $63.11 | 2,066,700 | — | — |
| 2005-12-09 | $46.70 | $62.81 | 1,923,800 | — | — |
| 2005-12-08 | $47.15 | $63.41 | 1,523,600 | — | — |
| 2005-12-07 | $45.98 | $61.84 | 1,521,400 | — | — |
| 2005-12-06 | $44.81 | $60.26 | 1,324,100 | — | — |
| 2005-12-05 | $43.33 | $58.27 | 621,000 | — | — |
| 2005-12-02 | $43.64 | $58.69 | 1,274,000 | — | — |
| 2005-12-01 | $43.49 | $58.49 | 860,400 | — | — |
| 2005-11-30 | $42.11 | $56.63 | 807,700 | — | — |
| 2005-11-29 | $43.36 | $58.31 | 935,500 | — | — |
| 2005-11-28 | $43.52 | $58.53 | 676,200 | — | — |
| 2005-11-25 | $43.95 | $59.11 | 251,500 | — | — |
| 2005-11-23 | $43.00 | $57.83 | 712,100 | — | — |
| 2005-11-22 | $44.46 | $59.79 | 845,900 | — | — |
| 2005-11-21 | $44.35 | $59.64 | 672,900 | — | — |
| 2005-11-18 | $43.26 | $58.18 | 644,000 | — | — |
| 2005-11-17 | $43.59 | $58.62 | 1,485,100 | — | — |
| 2005-11-16 | $43.19 | $58.08 | 1,078,400 | — | — |
| 2005-11-15 | $41.00 | $55.14 | 529,000 | — | — |
| 2005-11-14 | $41.78 | $56.19 | 562,800 | — | — |
| 2005-11-11 | $41.82 | $56.24 | 726,300 | — | — |
| 2005-11-10 | $40.41 | $54.35 | 830,700 | — | — |
| 2005-11-09 | $40.88 | $54.98 | 884,300 | — | — |
| 2005-11-08 | $39.02 | $52.48 | 681,800 | — | — |
| 2005-11-07 | $39.17 | $52.68 | 542,500 | — | — |
| 2005-11-04 | $39.22 | $52.75 | 583,000 | — | — |
| 2005-11-03 | $39.43 | $53.03 | 502,400 | — | — |
| 2005-11-02 | $40.26 | $54.14 | 539,900 | — | — |
| 2005-11-01 | $39.49 | $53.11 | 743,500 | — | — |
| 2005-10-31 | $39.10 | $52.58 | 1,006,400 | — | — |
| 2005-10-28 | $39.97 | $53.75 | 1,146,000 | — | — |
| 2005-10-27 | $40.55 | $54.53 | 1,109,000 | — | — |
| 2005-10-26 | $41.26 | $55.49 | 1,283,900 | — | — |
| 2005-10-25 | $42.23 | $56.79 | 987,300 | — | — |
| 2005-10-24 | $41.87 | $56.31 | 838,400 | — | — |
| 2005-10-21 | $41.11 | $55.29 | 859,600 | — | — |
| 2005-10-20 | $40.06 | $53.88 | 904,600 | — | — |
| 2005-10-19 | $41.08 | $55.25 | 924,100 | — | — |
| 2005-10-18 | $41.75 | $56.15 | 597,500 | — | — |
| 2005-10-17 | $42.73 | $57.47 | 631,400 | — | — |
| 2005-10-14 | $41.45 | $55.74 | 795,500 | — | — |
| 2005-10-13 | $41.65 | $56.01 | 744,300 | — | — |
| 2005-10-12 | $42.01 | $56.50 | 1,133,000 | — | — |
| 2005-10-11 | $43.98 | $59.15 | 692,000 | — | — |
| 2005-10-10 | $43.78 | $58.88 | 1,024,800 | — | — |
| 2005-10-07 | $42.96 | $57.78 | 1,043,300 | — | — |
| 2005-10-06 | $41.71 | $56.09 | 1,026,200 | — | — |
| 2005-10-05 | $40.53 | $54.51 | 1,071,800 | — | — |
| 2005-10-04 | $41.61 | $55.96 | 675,400 | — | — |
| 2005-10-03 | $42.00 | $56.48 | 737,000 | — | — |
| 2005-09-30 | $42.44 | $57.08 | 718,500 | — | — |
| 2005-09-29 | $43.26 | $58.18 | 915,800 | — | — |
| 2005-09-28 | $42.55 | $57.22 | 1,098,600 | — | — |
| 2005-09-27 | $42.20 | $56.75 | 1,305,100 | — | — |
| 2005-09-26 | $43.50 | $58.50 | 1,858,700 | — | — |
| 2005-09-23 | $42.62 | $57.32 | 870,900 | — | — |
| 2005-09-22 | $43.93 | $59.08 | 1,690,600 | — | — |
| 2005-09-21 | $43.37 | $58.33 | 1,040,800 | — | — |
| 2005-09-20 | $41.71 | $56.09 | 1,116,500 | — | — |
| 2005-09-19 | $43.30 | $58.23 | 2,090,000 | — | — |
| 2005-09-16 | $42.24 | $56.81 | 2,387,900 | — | — |
| 2005-09-15 | $40.49 | $54.45 | 1,154,200 | — | — |
| 2005-09-14 | $39.90 | $53.66 | 1,223,200 | — | — |
| 2005-09-13 | $38.69 | $52.03 | 566,100 | — | — |
| 2005-09-12 | $39.06 | $52.53 | 664,000 | — | — |
| 2005-09-09 | $38.78 | $52.15 | 1,010,800 | — | — |
| 2005-09-08 | $37.08 | $49.87 | 574,900 | — | — |
| 2005-09-07 | $36.35 | $48.89 | 298,900 | — | — |
| 2005-09-06 | $36.51 | $49.10 | 402,500 | — | — |
| 2005-09-02 | $36.64 | $49.28 | 576,700 | — | — |
| 2005-09-01 | $36.31 | $48.83 | 699,800 | — | — |
| 2005-08-31 | $35.49 | $47.73 | 907,600 | — | — |
| 2005-08-30 | $35.20 | $47.34 | 797,900 | — | — |
| 2005-08-29 | $35.45 | $47.68 | 422,700 | — | — |
| 2005-08-26 | $35.34 | $47.53 | 572,200 | — | — |
| 2005-08-25 | $35.44 | $47.66 | 603,900 | — | — |
| 2005-08-24 | $35.28 | $47.45 | 923,000 | — | — |
| 2005-08-23 | $35.62 | $47.90 | 540,400 | — | — |
| 2005-08-22 | $35.62 | $47.90 | 477,100 | — | — |
| 2005-08-19 | $35.55 | $47.81 | 523,100 | — | — |
| 2005-08-18 | $35.52 | $47.77 | 488,400 | — | — |
| 2005-08-17 | $35.87 | $48.24 | 1,046,700 | — | — |
| 2005-08-16 | $36.65 | $48.94 | 559,000 | — | — |
| 2005-08-15 | $36.23 | $48.38 | 729,800 | — | — |
| 2005-08-12 | $36.06 | $48.15 | 765,100 | — | — |
| 2005-08-11 | $35.92 | $47.97 | 1,677,200 | — | — |
| 2005-08-10 | $34.46 | $46.02 | 834,000 | — | — |
| 2005-08-09 | $34.49 | $46.06 | 488,100 | — | — |
| 2005-08-08 | $34.44 | $45.99 | 665,000 | — | — |
| 2005-08-05 | $34.95 | $46.67 | 1,008,800 | — | — |
| 2005-08-04 | $35.66 | $47.62 | 897,800 | — | — |
| 2005-08-03 | $35.81 | $47.82 | 1,283,800 | — | — |
| 2005-08-02 | $34.70 | $46.34 | 404,500 | — | — |
| 2005-08-01 | $34.46 | $46.02 | 329,700 | — | — |
| 2005-07-29 | $34.38 | $45.91 | 518,300 | — | — |
| 2005-07-28 | $34.55 | $46.14 | 623,100 | — | — |
| 2005-07-27 | $34.34 | $45.86 | 722,900 | — | — |
| 2005-07-26 | $34.79 | $46.46 | 412,900 | — | — |
| 2005-07-25 | $35.53 | $47.45 | 286,700 | — | — |
| 2005-07-22 | $35.99 | $48.06 | 570,300 | — | — |
| 2005-07-21 | $35.99 | $48.06 | 1,163,300 | — | — |
| 2005-07-20 | $35.63 | $47.58 | 576,900 | — | — |
| 2005-07-19 | $35.57 | $47.50 | 520,200 | — | — |
| 2005-07-18 | $35.53 | $47.45 | 401,600 | — | — |
| 2005-07-15 | $35.69 | $47.66 | 760,000 | — | — |
| 2005-07-14 | $36.04 | $48.13 | 521,700 | — | — |
| 2005-07-13 | $36.67 | $48.97 | 256,900 | — | — |
| 2005-07-12 | $36.56 | $48.82 | 464,200 | — | — |
| 2005-07-11 | $36.28 | $48.45 | 487,200 | — | — |
| 2005-07-08 | $35.48 | $47.38 | 344,600 | — | — |
| 2005-07-07 | $35.51 | $47.42 | 778,400 | — | — |
| 2005-07-06 | $35.67 | $47.63 | 462,500 | — | — |
| 2005-07-05 | $35.55 | $47.47 | 424,000 | — | — |
| 2005-07-01 | $36.09 | $48.19 | 617,800 | — | — |
| 2005-06-30 | $35.73 | $47.71 | 626,900 | — | — |
| 2005-06-29 | $36.52 | $48.77 | 650,600 | — | — |
| 2005-06-28 | $35.16 | $46.95 | 475,800 | — | — |
| 2005-06-27 | $35.64 | $47.59 | 599,900 | — | — |
| 2005-06-24 | $35.57 | $47.50 | 602,800 | — | — |
| 2005-06-23 | $34.70 | $46.34 | 662,700 | — | — |
| 2005-06-22 | $34.19 | $45.66 | 849,900 | — | — |
| 2005-06-21 | $34.73 | $46.38 | 723,700 | — | — |
| 2005-06-20 | $35.00 | $46.74 | 666,000 | — | — |
| 2005-06-17 | $35.83 | $47.85 | 701,000 | — | — |
| 2005-06-16 | $35.80 | $47.81 | 587,800 | — | — |
| 2005-06-15 | $34.80 | $46.47 | 619,600 | — | — |
| 2005-06-14 | $34.30 | $45.80 | 555,200 | — | — |
| 2005-06-13 | $35.00 | $46.74 | 570,800 | — | — |
| 2005-06-10 | $34.65 | $46.27 | 705,600 | — | — |
| 2005-06-09 | $33.37 | $44.56 | 356,100 | — | — |
| 2005-06-08 | $33.08 | $44.17 | 597,600 | — | — |
| 2005-06-07 | $33.63 | $44.91 | 624,400 | — | — |
| 2005-06-06 | $33.93 | $45.31 | 670,400 | — | — |
| 2005-06-03 | $34.43 | $45.98 | 678,500 | — | — |
| 2005-06-02 | $34.26 | $45.75 | 985,600 | — | — |
| 2005-06-01 | $34.74 | $46.39 | 947,000 | — | — |
| 2005-05-31 | $34.34 | $45.86 | 1,125,500 | — | — |
| 2005-05-27 | $33.80 | $45.14 | 794,600 | — | — |
| 2005-05-26 | $32.43 | $43.31 | 402,600 | — | — |
| 2005-05-25 | $32.83 | $43.84 | 918,600 | — | — |
| 2005-05-24 | $32.05 | $42.80 | 730,200 | — | — |
| 2005-05-23 | $31.96 | $42.68 | 619,000 | — | — |
| 2005-05-20 | $31.85 | $42.53 | 328,200 | — | — |
| 2005-05-19 | $32.11 | $42.88 | 642,100 | — | — |
| 2005-05-18 | $32.80 | $43.80 | 731,300 | — | — |
| 2005-05-17 | $32.20 | $43.00 | 531,800 | — | — |
| 2005-05-16 | $31.17 | $41.62 | 512,600 | — | — |
| 2005-05-13 | $31.00 | $41.40 | 647,500 | — | — |
| 2005-05-12 | $30.61 | $40.88 | 831,900 | — | — |
| 2005-05-11 | $31.59 | $42.18 | 376,500 | — | — |
| 2005-05-10 | $31.70 | $42.33 | 517,500 | — | — |
| 2005-05-09 | $32.30 | $43.13 | 439,000 | — | — |
| 2005-05-06 | $32.70 | $43.67 | 750,400 | — | — |
| 2005-05-05 | $33.01 | $44.08 | 321,900 | — | — |
| 2005-05-04 | $32.93 | $43.97 | 622,600 | — | — |
| 2005-05-03 | $32.54 | $43.45 | 421,800 | — | — |
| 2005-05-02 | $31.92 | $42.62 | 474,000 | — | — |
| 2005-04-29 | $31.78 | $42.44 | 729,200 | — | — |
| 2005-04-28 | $31.51 | $42.08 | 835,500 | — | — |
| 2005-04-27 | $32.15 | $42.93 | 1,136,000 | — | — |
| 2005-04-26 | $33.46 | $44.68 | 443,500 | — | — |
| 2005-04-25 | $33.59 | $44.85 | 711,800 | — | — |
| 2005-04-22 | $33.71 | $45.02 | 580,500 | — | — |
| 2005-04-21 | $34.11 | $45.55 | 661,000 | — | — |
| 2005-04-20 | $34.99 | $46.72 | 593,000 | — | — |
| 2005-04-19 | $34.98 | $46.71 | 778,600 | — | — |
| 2005-04-18 | $33.63 | $44.91 | 668,700 | — | — |
| 2005-04-15 | $33.47 | $44.69 | 757,100 | — | — |
| 2005-04-14 | $33.55 | $44.80 | 903,200 | — | — |
| 2005-04-13 | $34.35 | $45.87 | 546,900 | — | — |
| 2005-04-12 | $34.87 | $46.56 | 422,000 | — | — |
| 2005-04-11 | $35.01 | $46.75 | 459,600 | — | — |
| 2005-04-08 | $34.93 | $46.64 | 524,000 | — | — |
| 2005-04-07 | $35.01 | $46.75 | 406,200 | — | — |
| 2005-04-06 | $35.30 | $47.14 | 317,600 | — | — |
| 2005-04-05 | $34.94 | $46.66 | 409,000 | — | — |
| 2005-04-04 | $34.81 | $46.48 | 579,700 | — | — |
| 2005-04-01 | $34.90 | $46.60 | 611,700 | — | — |
| 2005-03-31 | $34.45 | $46.00 | 534,600 | — | — |
| 2005-03-30 | $34.35 | $45.87 | 587,000 | — | — |
| 2005-03-29 | $34.17 | $45.63 | 1,290,300 | — | — |
| 2005-03-28 | $34.71 | $46.35 | 469,700 | — | — |
| 2005-03-24 | $34.93 | $46.64 | 948,100 | — | — |
| 2005-03-23 | $35.49 | $47.39 | 720,800 | — | — |
| 2005-03-22 | $36.06 | $48.15 | 694,500 | — | — |
| 2005-03-21 | $37.02 | $49.44 | 642,500 | — | — |
| 2005-03-18 | $37.99 | $50.73 | 594,900 | — | — |
| 2005-03-17 | $38.45 | $51.34 | 796,500 | — | — |
| 2005-03-16 | $38.61 | $51.56 | 529,000 | — | — |
| 2005-03-15 | $37.51 | $50.09 | 285,700 | — | — |
| 2005-03-14 | $37.61 | $50.22 | 680,800 | — | — |
| 2005-03-11 | $38.20 | $51.01 | 418,000 | — | — |
| 2005-03-10 | $38.44 | $51.33 | 827,000 | — | — |
| 2005-03-09 | $38.39 | $51.26 | 879,400 | — | — |
| 2005-03-08 | $38.24 | $51.06 | 681,700 | — | — |
| 2005-03-07 | $37.02 | $49.44 | 402,800 | — | — |
| 2005-03-04 | $37.27 | $49.77 | 720,100 | — | — |
| 2005-03-03 | $36.23 | $48.38 | 612,500 | — | — |
| 2005-03-02 | $36.01 | $48.09 | 778,100 | — | — |
| 2005-03-01 | $35.31 | $47.15 | 654,900 | — | — |
| 2005-02-28 | $35.97 | $48.03 | 547,500 | — | — |
| 2005-02-25 | $36.17 | $48.30 | 573,500 | — | — |
| 2005-02-24 | $35.88 | $47.91 | 879,000 | — | — |
| 2005-02-23 | $36.52 | $48.77 | 754,500 | — | — |
| 2005-02-22 | $36.82 | $49.17 | 968,800 | — | — |
| 2005-02-18 | $35.66 | $47.62 | 508,500 | — | — |
| 2005-02-17 | $35.65 | $47.61 | 936,700 | — | — |
| 2005-02-16 | $35.07 | $46.83 | 798,100 | — | — |
| 2005-02-15 | $35.32 | $46.76 | 747,700 | — | — |
| 2005-02-14 | $35.49 | $46.98 | 693,900 | — | — |
| 2005-02-11 | $35.24 | $46.65 | 1,196,000 | — | — |
| 2005-02-10 | $34.49 | $45.66 | 1,304,800 | — | — |
| 2005-02-09 | $32.61 | $43.17 | 1,178,900 | — | — |
| 2005-02-08 | $31.80 | $42.10 | 629,400 | — | — |
| 2005-02-07 | $31.64 | $41.89 | 743,100 | — | — |
| 2005-02-04 | $32.85 | $43.49 | 663,600 | — | — |
| 2005-02-03 | $33.09 | $43.81 | 616,000 | — | — |
| 2005-02-02 | $33.64 | $44.54 | 495,100 | — | — |
| 2005-02-01 | $33.37 | $44.18 | 682,600 | — | — |
| 2005-01-31 | $32.77 | $43.38 | 1,122,500 | — | — |
| 2005-01-28 | $32.25 | $42.69 | 455,400 | — | — |
| 2005-01-27 | $32.00 | $42.36 | 643,100 | — | — |
| 2005-01-26 | $32.46 | $42.97 | 720,400 | — | — |
| 2005-01-25 | $32.04 | $42.42 | 854,900 | — | — |
| 2005-01-24 | $33.07 | $43.78 | 459,400 | — | — |
| 2005-01-21 | $33.50 | $44.35 | 1,074,600 | — | — |
| 2005-01-20 | $32.97 | $43.65 | 615,600 | — | — |
| 2005-01-19 | $32.82 | $43.45 | 733,500 | — | — |
| 2005-01-18 | $33.14 | $43.87 | 947,400 | — | — |
| 2005-01-14 | $33.41 | $44.23 | 632,300 | — | — |
| 2005-01-13 | $33.93 | $44.92 | 991,000 | — | — |
| 2005-01-12 | $34.51 | $45.69 | 979,000 | — | — |
| 2005-01-11 | $34.55 | $45.74 | 665,800 | — | — |
| 2005-01-10 | $34.30 | $45.41 | 645,100 | — | — |
| 2005-01-07 | $34.37 | $45.50 | 728,600 | — | — |
| 2005-01-06 | $34.13 | $45.18 | 791,700 | — | — |
| 2005-01-05 | $34.27 | $45.37 | 841,600 | — | — |
| 2005-01-04 | $34.03 | $45.05 | 1,048,800 | — | — |
| 2005-01-03 | $35.04 | $46.39 | 902,600 | — | — |