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
- 1993-05-12 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 | $48.60 | $66.93 | 413,600 | — | — |
| 2005-12-29 | $49.16 | $67.70 | 801,200 | — | — |
| 2005-12-28 | $48.85 | $67.27 | 518,000 | — | — |
| 2005-12-27 | $48.41 | $66.67 | 558,100 | — | — |
| 2005-12-23 | $48.53 | $66.83 | 439,100 | — | — |
| 2005-12-22 | $48.40 | $66.65 | 438,000 | — | — |
| 2005-12-21 | $48.05 | $66.17 | 875,000 | — | — |
| 2005-12-20 | $48.87 | $67.30 | 763,500 | — | — |
| 2005-12-19 | $49.50 | $68.17 | 2,426,500 | — | — |
| 2005-12-16 | $48.42 | $66.68 | 1,574,000 | — | — |
| 2005-12-15 | $48.25 | $66.45 | 736,300 | — | — |
| 2005-12-14 | $49.03 | $67.52 | 682,400 | — | — |
| 2005-12-13 | $48.79 | $67.19 | 1,247,400 | — | — |
| 2005-12-12 | $48.40 | $66.65 | 869,300 | — | — |
| 2005-12-09 | $47.95 | $66.03 | 1,016,100 | — | — |
| 2005-12-08 | $47.40 | $65.28 | 892,400 | — | — |
| 2005-12-07 | $46.65 | $64.24 | 297,200 | — | — |
| 2005-12-06 | $47.12 | $64.89 | 817,200 | — | — |
| 2005-12-05 | $47.02 | $64.75 | 712,700 | — | — |
| 2005-12-02 | $47.24 | $65.06 | 708,600 | — | — |
| 2005-12-01 | $46.86 | $64.53 | 693,400 | — | — |
| 2005-11-30 | $46.05 | $63.42 | 653,600 | — | — |
| 2005-11-29 | $46.33 | $63.80 | 787,600 | — | — |
| 2005-11-28 | $46.17 | $63.58 | 949,600 | — | — |
| 2005-11-25 | $46.00 | $63.35 | 473,600 | — | — |
| 2005-11-23 | $45.90 | $63.21 | 1,524,200 | — | — |
| 2005-11-22 | $44.76 | $61.64 | 979,100 | — | — |
| 2005-11-21 | $44.72 | $61.59 | 1,750,200 | — | — |
| 2005-11-18 | $45.15 | $62.18 | 2,741,000 | — | — |
| 2005-11-17 | $44.86 | $61.78 | 1,235,100 | — | — |
| 2005-11-16 | $44.52 | $61.31 | 1,132,100 | — | — |
| 2005-11-15 | $44.52 | $61.31 | 658,500 | — | — |
| 2005-11-14 | $44.92 | $61.86 | 886,300 | — | — |
| 2005-11-11 | $44.99 | $61.96 | 1,850,000 | — | — |
| 2005-11-10 | $44.55 | $61.35 | 2,180,000 | — | — |
| 2005-11-09 | $44.80 | $61.70 | 1,426,500 | — | — |
| 2005-11-08 | $45.46 | $62.60 | 465,700 | — | — |
| 2005-11-07 | $45.98 | $63.32 | 1,127,900 | — | — |
| 2005-11-04 | $45.94 | $63.27 | 724,800 | — | — |
| 2005-11-03 | $45.76 | $63.02 | 946,200 | — | — |
| 2005-11-02 | $45.43 | $62.56 | 746,800 | — | — |
| 2005-11-01 | $44.89 | $61.82 | 1,032,900 | — | — |
| 2005-10-31 | $44.90 | $61.83 | 977,100 | — | — |
| 2005-10-28 | $44.43 | $61.19 | 943,600 | — | — |
| 2005-10-27 | $44.95 | $61.90 | 1,865,600 | — | — |
| 2005-10-26 | $46.03 | $63.39 | 576,600 | — | — |
| 2005-10-25 | $46.10 | $63.49 | 728,500 | — | — |
| 2005-10-24 | $46.52 | $64.06 | 803,700 | — | — |
| 2005-10-21 | $45.84 | $63.13 | 802,400 | — | — |
| 2005-10-20 | $45.71 | $62.95 | 1,161,400 | — | — |
| 2005-10-19 | $46.97 | $64.68 | 823,400 | — | — |
| 2005-10-18 | $46.05 | $63.42 | 1,869,300 | — | — |
| 2005-10-17 | $46.78 | $64.42 | 902,300 | — | — |
| 2005-10-14 | $47.74 | $65.74 | 1,245,300 | — | — |
| 2005-10-13 | $47.32 | $65.17 | 694,100 | — | — |
| 2005-10-12 | $47.53 | $65.46 | 1,447,400 | — | — |
| 2005-10-11 | $47.59 | $65.54 | 675,900 | — | — |
| 2005-10-10 | $48.41 | $66.67 | 362,600 | — | — |
| 2005-10-07 | $48.90 | $67.34 | 958,500 | — | — |
| 2005-10-06 | $48.75 | $67.14 | 1,591,300 | — | — |
| 2005-10-05 | $48.11 | $66.25 | 1,212,300 | — | — |
| 2005-10-04 | $47.53 | $65.46 | 679,600 | — | — |
| 2005-10-03 | $47.00 | $64.73 | 523,600 | — | — |
| 2005-09-30 | $47.10 | $64.86 | 1,528,400 | — | — |
| 2005-09-29 | $46.69 | $64.30 | 1,060,100 | — | — |
| 2005-09-28 | $46.74 | $64.37 | 1,029,700 | — | — |
| 2005-09-27 | $47.31 | $65.15 | 647,300 | — | — |
| 2005-09-26 | $47.50 | $65.41 | 519,700 | — | — |
| 2005-09-23 | $46.93 | $64.63 | 304,100 | — | — |
| 2005-09-22 | $46.92 | $64.62 | 678,000 | — | — |
| 2005-09-21 | $46.52 | $64.06 | 724,100 | — | — |
| 2005-09-20 | $46.78 | $64.42 | 1,096,000 | — | — |
| 2005-09-19 | $47.80 | $65.83 | 531,600 | — | — |
| 2005-09-16 | $47.91 | $65.98 | 561,600 | — | — |
| 2005-09-15 | $47.97 | $66.06 | 699,400 | — | — |
| 2005-09-14 | $48.45 | $66.72 | 560,100 | — | — |
| 2005-09-13 | $48.50 | $66.79 | 540,500 | — | — |
| 2005-09-12 | $48.55 | $66.86 | 503,000 | — | — |
| 2005-09-09 | $49.00 | $67.48 | 608,800 | — | — |
| 2005-09-08 | $48.78 | $67.18 | 779,200 | — | — |
| 2005-09-07 | $49.10 | $67.62 | 767,700 | — | — |
| 2005-09-06 | $48.37 | $66.61 | 1,052,600 | — | — |
| 2005-09-02 | $48.26 | $66.46 | 1,587,800 | — | — |
| 2005-09-01 | $47.21 | $65.01 | 1,218,000 | — | — |
| 2005-08-31 | $46.12 | $63.51 | 535,500 | — | — |
| 2005-08-30 | $45.51 | $62.67 | 636,200 | — | — |
| 2005-08-29 | $45.29 | $62.37 | 647,900 | — | — |
| 2005-08-26 | $44.93 | $61.87 | 1,235,100 | — | — |
| 2005-08-25 | $45.50 | $62.66 | 1,166,400 | — | — |
| 2005-08-24 | $45.41 | $62.54 | 866,200 | — | — |
| 2005-08-23 | $46.04 | $63.40 | 679,400 | — | — |
| 2005-08-22 | $46.32 | $63.79 | 868,400 | — | — |
| 2005-08-19 | $46.00 | $63.35 | 1,201,200 | — | — |
| 2005-08-18 | $46.56 | $64.12 | 883,400 | — | — |
| 2005-08-17 | $46.87 | $64.55 | 747,400 | — | — |
| 2005-08-16 | $47.50 | $65.41 | 1,043,300 | — | — |
| 2005-08-15 | $46.85 | $64.52 | 584,900 | — | — |
| 2005-08-12 | $46.99 | $64.71 | 492,400 | — | — |
| 2005-08-11 | $47.12 | $64.89 | 478,200 | — | — |
| 2005-08-10 | $46.45 | $63.97 | 525,100 | — | — |
| 2005-08-09 | $46.79 | $63.91 | 938,100 | — | — |
| 2005-08-08 | $46.55 | $63.58 | 1,028,800 | — | — |
| 2005-08-05 | $46.40 | $63.38 | 782,700 | — | — |
| 2005-08-04 | $46.50 | $63.52 | 1,115,600 | — | — |
| 2005-08-03 | $46.33 | $63.28 | 925,200 | — | — |
| 2005-08-02 | $45.70 | $62.42 | 601,000 | — | — |
| 2005-08-01 | $45.65 | $62.36 | 1,174,000 | — | — |
| 2005-07-29 | $45.44 | $62.07 | 2,776,700 | — | — |
| 2005-07-28 | $44.14 | $60.29 | 2,791,300 | — | — |
| 2005-07-27 | $42.11 | $57.52 | 2,787,900 | — | — |
| 2005-07-26 | $40.68 | $55.57 | 1,309,000 | — | — |
| 2005-07-25 | $40.94 | $55.92 | 986,600 | — | — |
| 2005-07-22 | $40.99 | $55.99 | 734,400 | — | — |
| 2005-07-21 | $41.59 | $56.81 | 1,532,500 | — | — |
| 2005-07-20 | $41.14 | $56.20 | 676,700 | — | — |
| 2005-07-19 | $40.97 | $55.96 | 1,248,600 | — | — |
| 2005-07-18 | $41.63 | $56.86 | 375,500 | — | — |
| 2005-07-15 | $41.95 | $57.30 | 431,300 | — | — |
| 2005-07-14 | $42.19 | $57.63 | 942,400 | — | — |
| 2005-07-13 | $41.91 | $57.25 | 311,200 | — | — |
| 2005-07-12 | $41.98 | $57.34 | 343,300 | — | — |
| 2005-07-11 | $41.86 | $57.18 | 694,900 | — | — |
| 2005-07-08 | $41.65 | $56.89 | 511,500 | — | — |
| 2005-07-07 | $41.73 | $57.00 | 1,469,900 | — | — |
| 2005-07-06 | $41.30 | $56.41 | 523,600 | — | — |
| 2005-07-05 | $41.41 | $56.56 | 454,100 | — | — |
| 2005-07-01 | $41.05 | $56.07 | 413,300 | — | — |
| 2005-06-30 | $41.26 | $56.36 | 469,900 | — | — |
| 2005-06-29 | $41.20 | $56.28 | 687,600 | — | — |
| 2005-06-28 | $41.06 | $56.09 | 625,600 | — | — |
| 2005-06-27 | $40.82 | $55.76 | 599,300 | — | — |
| 2005-06-24 | $40.96 | $55.95 | 387,800 | — | — |
| 2005-06-23 | $41.10 | $56.14 | 674,100 | — | — |
| 2005-06-22 | $41.96 | $57.32 | 1,002,300 | — | — |
| 2005-06-21 | $42.18 | $57.62 | 707,800 | — | — |
| 2005-06-20 | $42.03 | $57.41 | 874,700 | — | — |
| 2005-06-17 | $41.69 | $56.95 | 955,300 | — | — |
| 2005-06-16 | $40.98 | $55.98 | 1,152,200 | — | — |
| 2005-06-15 | $41.20 | $56.28 | 496,300 | — | — |
| 2005-06-14 | $41.31 | $56.43 | 615,200 | — | — |
| 2005-06-13 | $41.71 | $56.97 | 896,400 | — | — |
| 2005-06-10 | $41.95 | $57.30 | 444,000 | — | — |
| 2005-06-09 | $42.30 | $57.78 | 1,020,600 | — | — |
| 2005-06-08 | $41.85 | $57.16 | 517,400 | — | — |
| 2005-06-07 | $42.26 | $57.73 | 252,400 | — | — |
| 2005-06-06 | $42.23 | $57.68 | 578,800 | — | — |
| 2005-06-03 | $42.15 | $57.57 | 386,900 | — | — |
| 2005-06-02 | $42.52 | $58.08 | 513,200 | — | — |
| 2005-06-01 | $42.77 | $58.42 | 434,700 | — | — |
| 2005-05-31 | $42.52 | $58.08 | 733,400 | — | — |
| 2005-05-27 | $42.95 | $58.67 | 243,600 | — | — |
| 2005-05-26 | $42.82 | $58.49 | 493,000 | — | — |
| 2005-05-25 | $42.67 | $58.29 | 395,600 | — | — |
| 2005-05-24 | $42.41 | $57.93 | 919,400 | — | — |
| 2005-05-23 | $42.77 | $58.42 | 479,800 | — | — |
| 2005-05-20 | $42.77 | $58.42 | 665,800 | — | — |
| 2005-05-19 | $43.18 | $58.98 | 987,100 | — | — |
| 2005-05-18 | $43.59 | $59.54 | 989,600 | — | — |
| 2005-05-17 | $43.40 | $59.28 | 969,200 | — | — |
| 2005-05-16 | $43.10 | $58.87 | 883,400 | — | — |
| 2005-05-13 | $42.81 | $58.48 | 958,400 | — | — |
| 2005-05-12 | $42.75 | $58.39 | 641,500 | — | — |
| 2005-05-11 | $43.30 | $59.15 | 1,152,600 | — | — |
| 2005-05-10 | $43.52 | $59.45 | 1,509,500 | — | — |
| 2005-05-09 | $44.27 | $60.47 | 1,210,500 | — | — |
| 2005-05-06 | $44.47 | $60.74 | 860,200 | — | — |
| 2005-05-05 | $44.68 | $61.03 | 1,047,300 | — | — |
| 2005-05-04 | $45.06 | $61.55 | 895,700 | — | — |
| 2005-05-03 | $44.62 | $60.95 | 973,000 | — | — |
| 2005-05-02 | $44.03 | $60.14 | 1,347,400 | — | — |
| 2005-04-29 | $43.95 | $60.03 | 1,338,600 | — | — |
| 2005-04-28 | $43.60 | $59.56 | 1,284,200 | — | — |
| 2005-04-27 | $43.71 | $59.71 | 703,400 | — | — |
| 2005-04-26 | $43.50 | $59.42 | 778,000 | — | — |
| 2005-04-25 | $43.37 | $59.24 | 430,100 | — | — |
| 2005-04-22 | $43.27 | $59.10 | 567,300 | — | — |
| 2005-04-21 | $43.55 | $59.49 | 1,001,700 | — | — |
| 2005-04-20 | $43.24 | $59.06 | 662,700 | — | — |
| 2005-04-19 | $43.73 | $59.73 | 903,800 | — | — |
| 2005-04-18 | $43.20 | $59.01 | 1,747,900 | — | — |
| 2005-04-15 | $43.42 | $59.31 | 2,456,900 | — | — |
| 2005-04-14 | $42.46 | $58.00 | 1,228,200 | — | — |
| 2005-04-13 | $42.05 | $57.44 | 1,458,100 | — | — |
| 2005-04-12 | $41.54 | $56.74 | 584,000 | — | — |
| 2005-04-11 | $41.43 | $56.59 | 806,600 | — | — |
| 2005-04-08 | $41.04 | $56.06 | 462,000 | — | — |
| 2005-04-07 | $40.94 | $55.92 | 532,200 | — | — |
| 2005-04-06 | $40.66 | $55.54 | 712,700 | — | — |
| 2005-04-05 | $40.59 | $55.44 | 1,342,700 | — | — |
| 2005-04-04 | $39.29 | $53.67 | 810,900 | — | — |
| 2005-04-01 | $39.46 | $53.90 | 974,600 | — | — |
| 2005-03-31 | $39.53 | $54.00 | 719,000 | — | — |
| 2005-03-30 | $39.37 | $53.78 | 1,539,600 | — | — |
| 2005-03-29 | $38.85 | $53.07 | 1,267,600 | — | — |
| 2005-03-28 | $39.62 | $54.12 | 730,600 | — | — |
| 2005-03-24 | $39.89 | $54.49 | 1,647,900 | — | — |
| 2005-03-23 | $39.88 | $54.47 | 2,154,000 | — | — |
| 2005-03-22 | $40.28 | $55.02 | 935,600 | — | — |
| 2005-03-21 | $40.89 | $55.85 | 658,100 | — | — |
| 2005-03-18 | $40.90 | $55.87 | 862,900 | — | — |
| 2005-03-17 | $41.30 | $56.41 | 488,800 | — | — |
| 2005-03-16 | $41.60 | $56.82 | 616,100 | — | — |
| 2005-03-15 | $41.84 | $57.15 | 929,600 | — | — |
| 2005-03-14 | $41.90 | $57.23 | 664,300 | — | — |
| 2005-03-11 | $42.12 | $57.53 | 1,186,500 | — | — |
| 2005-03-10 | $41.69 | $56.95 | 602,600 | — | — |
| 2005-03-09 | $41.08 | $56.11 | 684,300 | — | — |
| 2005-03-08 | $41.35 | $56.48 | 393,400 | — | — |
| 2005-03-07 | $41.69 | $56.95 | 692,900 | — | — |
| 2005-03-04 | $41.55 | $56.76 | 1,128,000 | — | — |
| 2005-03-03 | $41.34 | $56.47 | 2,723,600 | — | — |
| 2005-03-02 | $39.96 | $54.58 | 2,700,400 | — | — |
| 2005-03-01 | $40.02 | $54.67 | 568,300 | — | — |
| 2005-02-28 | $39.74 | $54.28 | 1,422,200 | — | — |
| 2005-02-25 | $40.24 | $54.97 | 691,700 | — | — |
| 2005-02-24 | $40.69 | $55.58 | 759,500 | — | — |
| 2005-02-23 | $40.99 | $55.99 | 1,041,400 | — | — |
| 2005-02-22 | $41.16 | $56.22 | 1,739,400 | — | — |
| 2005-02-18 | $39.81 | $54.38 | 1,477,200 | — | — |
| 2005-02-17 | $39.16 | $53.49 | 921,700 | — | — |
| 2005-02-16 | $39.15 | $53.48 | 839,000 | — | — |
| 2005-02-15 | $38.70 | $52.86 | 1,274,800 | — | — |
| 2005-02-14 | $39.36 | $53.76 | 377,800 | — | — |
| 2005-02-11 | $39.45 | $53.89 | 566,800 | — | — |
| 2005-02-10 | $39.44 | $53.87 | 703,400 | — | — |
| 2005-02-09 | $39.28 | $53.65 | 1,591,600 | — | — |
| 2005-02-08 | $39.02 | $52.42 | 657,600 | — | — |
| 2005-02-07 | $38.85 | $52.19 | 546,400 | — | — |
| 2005-02-04 | $39.15 | $52.59 | 586,600 | — | — |
| 2005-02-03 | $38.88 | $52.23 | 722,700 | — | — |
| 2005-02-02 | $39.21 | $52.67 | 1,227,900 | — | — |
| 2005-02-01 | $38.18 | $51.29 | 1,204,600 | — | — |
| 2005-01-31 | $37.60 | $50.51 | 713,300 | — | — |
| 2005-01-28 | $37.65 | $50.58 | 2,430,500 | — | — |
| 2005-01-27 | $37.25 | $50.04 | 3,725,400 | — | — |
| 2005-01-26 | $35.98 | $48.33 | 1,245,500 | — | — |
| 2005-01-25 | $35.18 | $47.26 | 1,114,000 | — | — |
| 2005-01-24 | $34.72 | $46.64 | 964,900 | — | — |
| 2005-01-21 | $35.02 | $47.04 | 830,900 | — | — |
| 2005-01-20 | $35.05 | $47.09 | 827,800 | — | — |
| 2005-01-19 | $35.23 | $47.33 | 625,800 | — | — |
| 2005-01-18 | $35.35 | $47.49 | 757,700 | — | — |
| 2005-01-14 | $35.41 | $47.57 | 866,400 | — | — |
| 2005-01-13 | $35.81 | $48.11 | 1,047,000 | — | — |
| 2005-01-12 | $36.42 | $48.93 | 1,125,200 | — | — |
| 2005-01-11 | $36.17 | $48.59 | 894,600 | — | — |
| 2005-01-10 | $36.36 | $48.84 | 1,487,500 | — | — |
| 2005-01-07 | $36.48 | $49.01 | 981,600 | — | — |
| 2005-01-06 | $36.21 | $48.64 | 825,800 | — | — |
| 2005-01-05 | $36.00 | $48.36 | 706,200 | — | — |
| 2005-01-04 | $36.13 | $48.54 | 1,846,700 | — | — |
| 2005-01-03 | $36.22 | $48.66 | 1,216,800 | — | — |