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
- 1996-01-03 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 | $47.91 | $49.65 | 297,300 | — | — |
| 2005-12-29 | $48.26 | $50.01 | 432,400 | — | — |
| 2005-12-28 | $47.96 | $49.70 | 368,700 | — | — |
| 2005-12-27 | $47.83 | $49.56 | 288,200 | — | — |
| 2005-12-23 | $48.48 | $50.24 | 234,600 | — | — |
| 2005-12-22 | $48.44 | $50.20 | 309,100 | — | — |
| 2005-12-21 | $48.61 | $50.37 | 742,400 | — | — |
| 2005-12-20 | $48.40 | $50.16 | 255,500 | — | — |
| 2005-12-19 | $48.33 | $50.08 | 305,800 | — | — |
| 2005-12-16 | $48.45 | $50.21 | 172,700 | — | — |
| 2005-12-15 | $48.58 | $50.34 | 266,300 | — | — |
| 2005-12-14 | $48.76 | $50.53 | 288,400 | — | — |
| 2005-12-13 | $48.49 | $50.25 | 529,800 | — | — |
| 2005-12-12 | $47.85 | $49.59 | 372,600 | — | — |
| 2005-12-09 | $47.91 | $49.65 | 212,900 | — | — |
| 2005-12-08 | $47.64 | $49.37 | 328,800 | — | — |
| 2005-12-07 | $47.66 | $49.39 | 398,300 | — | — |
| 2005-12-06 | $47.77 | $49.50 | 574,000 | — | — |
| 2005-12-05 | $47.33 | $49.05 | 444,300 | — | — |
| 2005-12-02 | $47.89 | $49.63 | 644,500 | — | — |
| 2005-12-01 | $47.41 | $49.13 | 816,200 | — | — |
| 2005-11-30 | $46.16 | $47.83 | 1,018,700 | — | — |
| 2005-11-29 | $45.91 | $47.57 | 844,300 | — | — |
| 2005-11-28 | $45.20 | $46.84 | 651,400 | — | — |
| 2005-11-25 | $45.33 | $46.97 | 248,500 | — | — |
| 2005-11-23 | $45.52 | $47.17 | 794,600 | — | — |
| 2005-11-22 | $45.79 | $47.45 | 721,300 | — | — |
| 2005-11-21 | $45.95 | $47.62 | 748,200 | — | — |
| 2005-11-18 | $46.53 | $48.22 | 660,000 | — | — |
| 2005-11-17 | $46.17 | $47.84 | 2,255,900 | — | — |
| 2005-11-16 | $47.55 | $49.27 | 2,385,900 | — | — |
| 2005-11-15 | $47.98 | $49.72 | 945,000 | — | — |
| 2005-11-14 | $48.30 | $50.05 | 1,741,300 | — | — |
| 2005-11-11 | $47.00 | $48.70 | 603,500 | — | — |
| 2005-11-10 | $46.77 | $48.47 | 716,600 | — | — |
| 2005-11-09 | $46.27 | $47.92 | 892,500 | — | — |
| 2005-11-08 | $46.26 | $47.91 | 971,500 | — | — |
| 2005-11-07 | $46.71 | $48.38 | 2,691,800 | — | — |
| 2005-11-04 | $42.50 | $44.02 | 314,700 | — | — |
| 2005-11-03 | $42.44 | $43.96 | 902,200 | — | — |
| 2005-11-02 | $41.91 | $43.41 | 1,685,700 | — | — |
| 2005-11-01 | $38.81 | $40.20 | 216,700 | — | — |
| 2005-10-31 | $39.27 | $40.67 | 327,800 | — | — |
| 2005-10-28 | $38.58 | $39.96 | 236,900 | — | — |
| 2005-10-27 | $38.48 | $39.85 | 281,900 | — | — |
| 2005-10-26 | $39.31 | $40.71 | 197,900 | — | — |
| 2005-10-25 | $39.40 | $40.81 | 170,900 | — | — |
| 2005-10-24 | $39.14 | $40.54 | 192,200 | — | — |
| 2005-10-21 | $38.53 | $39.91 | 220,000 | — | — |
| 2005-10-20 | $38.20 | $39.56 | 192,800 | — | — |
| 2005-10-19 | $38.66 | $40.04 | 287,500 | — | — |
| 2005-10-18 | $38.87 | $40.26 | 282,600 | — | — |
| 2005-10-17 | $38.72 | $40.10 | 242,500 | — | — |
| 2005-10-14 | $38.52 | $39.90 | 428,600 | — | — |
| 2005-10-13 | $38.24 | $39.61 | 455,600 | — | — |
| 2005-10-12 | $39.05 | $40.44 | 340,600 | — | — |
| 2005-10-11 | $39.60 | $41.01 | 348,900 | — | — |
| 2005-10-10 | $39.45 | $40.86 | 248,100 | — | — |
| 2005-10-07 | $39.15 | $40.55 | 213,100 | — | — |
| 2005-10-06 | $38.38 | $39.75 | 564,800 | — | — |
| 2005-10-05 | $38.60 | $39.98 | 488,900 | — | — |
| 2005-10-04 | $40.35 | $41.79 | 293,900 | — | — |
| 2005-10-03 | $41.30 | $42.77 | 207,000 | — | — |
| 2005-09-30 | $41.06 | $42.53 | 159,200 | — | — |
| 2005-09-29 | $41.04 | $42.51 | 191,100 | — | — |
| 2005-09-28 | $40.03 | $41.46 | 254,100 | — | — |
| 2005-09-27 | $39.77 | $41.19 | 198,200 | — | — |
| 2005-09-26 | $39.79 | $41.21 | 205,400 | — | — |
| 2005-09-23 | $39.98 | $41.41 | 153,500 | — | — |
| 2005-09-22 | $39.95 | $41.38 | 235,300 | — | — |
| 2005-09-21 | $40.03 | $41.46 | 294,600 | — | — |
| 2005-09-20 | $40.30 | $41.74 | 263,100 | — | — |
| 2005-09-19 | $41.02 | $42.48 | 272,100 | — | — |
| 2005-09-16 | $41.08 | $42.55 | 467,100 | — | — |
| 2005-09-15 | $40.35 | $41.79 | 284,300 | — | — |
| 2005-09-14 | $40.43 | $41.87 | 651,300 | — | — |
| 2005-09-13 | $41.43 | $42.91 | 546,300 | — | — |
| 2005-09-12 | $40.90 | $42.36 | 346,200 | — | — |
| 2005-09-09 | $41.03 | $42.49 | 313,500 | — | — |
| 2005-09-08 | $40.89 | $42.35 | 450,200 | — | — |
| 2005-09-07 | $41.00 | $42.46 | 395,100 | — | — |
| 2005-09-06 | $40.62 | $42.07 | 334,500 | — | — |
| 2005-09-02 | $40.51 | $41.96 | 275,900 | — | — |
| 2005-09-01 | $40.62 | $42.07 | 344,500 | — | — |
| 2005-08-31 | $40.18 | $41.61 | 206,200 | — | — |
| 2005-08-30 | $39.59 | $41.00 | 227,200 | — | — |
| 2005-08-29 | $39.50 | $40.91 | 438,200 | — | — |
| 2005-08-26 | $39.80 | $41.22 | 324,600 | — | — |
| 2005-08-25 | $39.59 | $41.00 | 302,000 | — | — |
| 2005-08-24 | $39.74 | $41.16 | 349,300 | — | — |
| 2005-08-23 | $39.90 | $41.32 | 217,300 | — | — |
| 2005-08-22 | $39.92 | $41.35 | 453,700 | — | — |
| 2005-08-19 | $39.81 | $41.23 | 505,000 | — | — |
| 2005-08-18 | $39.10 | $40.50 | 621,700 | — | — |
| 2005-08-17 | $38.79 | $40.17 | 700,500 | — | — |
| 2005-08-16 | $38.45 | $39.82 | 469,200 | — | — |
| 2005-08-15 | $38.51 | $39.88 | 367,900 | — | — |
| 2005-08-12 | $38.37 | $39.74 | 374,100 | — | — |
| 2005-08-11 | $38.48 | $39.85 | 328,300 | — | — |
| 2005-08-10 | $38.50 | $39.87 | 728,300 | — | — |
| 2005-08-09 | $38.47 | $39.84 | 601,600 | — | — |
| 2005-08-08 | $37.55 | $38.89 | 533,000 | — | — |
| 2005-08-05 | $37.91 | $39.26 | 399,600 | — | — |
| 2005-08-04 | $38.67 | $40.05 | 541,100 | — | — |
| 2005-08-03 | $38.82 | $40.21 | 1,200,200 | — | — |
| 2005-08-02 | $37.05 | $38.37 | 838,100 | — | — |
| 2005-08-01 | $36.37 | $37.67 | 536,700 | — | — |
| 2005-07-29 | $36.16 | $37.45 | 567,800 | — | — |
| 2005-07-28 | $36.75 | $38.06 | 245,200 | — | — |
| 2005-07-27 | $36.66 | $37.97 | 163,300 | — | — |
| 2005-07-26 | $36.66 | $37.97 | 288,300 | — | — |
| 2005-07-25 | $36.41 | $37.71 | 356,700 | — | — |
| 2005-07-22 | $36.74 | $38.05 | 215,800 | — | — |
| 2005-07-21 | $36.42 | $37.72 | 204,100 | — | — |
| 2005-07-20 | $36.61 | $37.92 | 407,600 | — | — |
| 2005-07-19 | $35.99 | $37.28 | 409,600 | — | — |
| 2005-07-18 | $35.76 | $37.04 | 246,600 | — | — |
| 2005-07-15 | $36.06 | $37.35 | 327,100 | — | — |
| 2005-07-14 | $36.15 | $37.41 | 329,800 | — | — |
| 2005-07-13 | $36.05 | $37.31 | 357,800 | — | — |
| 2005-07-12 | $36.06 | $37.32 | 228,300 | — | — |
| 2005-07-11 | $36.30 | $37.57 | 271,000 | — | — |
| 2005-07-08 | $36.20 | $37.47 | 462,500 | — | — |
| 2005-07-07 | $35.92 | $37.18 | 181,600 | — | — |
| 2005-07-06 | $35.90 | $37.16 | 333,500 | — | — |
| 2005-07-05 | $36.34 | $37.61 | 375,300 | — | — |
| 2005-07-01 | $36.25 | $37.52 | 560,100 | — | — |
| 2005-06-30 | $36.00 | $37.26 | 942,200 | — | — |
| 2005-06-29 | $36.25 | $37.52 | 1,302,700 | — | — |
| 2005-06-28 | $35.57 | $36.81 | 560,200 | — | — |
| 2005-06-27 | $34.65 | $35.86 | 542,200 | — | — |
| 2005-06-24 | $35.00 | $36.22 | 474,700 | — | — |
| 2005-06-23 | $35.27 | $36.50 | 899,500 | — | — |
| 2005-06-22 | $36.32 | $37.59 | 744,300 | — | — |
| 2005-06-21 | $36.50 | $37.78 | 887,300 | — | — |
| 2005-06-20 | $36.44 | $37.71 | 875,400 | — | — |
| 2005-06-17 | $36.86 | $38.15 | 1,496,900 | — | — |
| 2005-06-16 | $36.26 | $37.53 | 3,687,400 | — | — |
| 2005-06-15 | $31.95 | $33.07 | 375,700 | — | — |
| 2005-06-14 | $31.92 | $33.04 | 536,600 | — | — |
| 2005-06-13 | $31.70 | $32.81 | 442,700 | — | — |
| 2005-06-10 | $31.65 | $32.76 | 317,600 | — | — |
| 2005-06-09 | $31.36 | $32.46 | 531,700 | — | — |
| 2005-06-08 | $31.54 | $32.64 | 363,500 | — | — |
| 2005-06-07 | $31.83 | $32.94 | 511,200 | — | — |
| 2005-06-06 | $31.39 | $32.49 | 346,800 | — | — |
| 2005-06-03 | $31.04 | $32.13 | 282,600 | — | — |
| 2005-06-02 | $31.34 | $32.44 | 248,200 | — | — |
| 2005-06-01 | $31.14 | $32.23 | 350,900 | — | — |
| 2005-05-31 | $31.21 | $32.30 | 353,800 | — | — |
| 2005-05-27 | $31.18 | $32.27 | 371,400 | — | — |
| 2005-05-26 | $30.95 | $32.03 | 1,225,700 | — | — |
| 2005-05-25 | $30.82 | $31.90 | 790,800 | — | — |
| 2005-05-24 | $31.67 | $32.78 | 319,900 | — | — |
| 2005-05-23 | $31.56 | $32.66 | 573,400 | — | — |
| 2005-05-20 | $30.87 | $31.95 | 353,800 | — | — |
| 2005-05-19 | $31.11 | $32.20 | 1,386,500 | — | — |
| 2005-05-18 | $31.32 | $32.42 | 500,100 | — | — |
| 2005-05-17 | $30.99 | $32.07 | 1,050,900 | — | — |
| 2005-05-16 | $30.90 | $31.98 | 316,600 | — | — |
| 2005-05-13 | $30.69 | $31.74 | 376,200 | — | — |
| 2005-05-12 | $31.06 | $32.12 | 705,000 | — | — |
| 2005-05-11 | $32.00 | $33.09 | 634,400 | — | — |
| 2005-05-10 | $32.60 | $33.71 | 1,433,000 | — | — |
| 2005-05-09 | $33.30 | $34.44 | 483,900 | — | — |
| 2005-05-06 | $33.41 | $34.55 | 362,600 | — | — |
| 2005-05-05 | $33.25 | $34.39 | 363,800 | — | — |
| 2005-05-04 | $33.18 | $34.31 | 2,065,900 | — | — |
| 2005-05-03 | $32.78 | $33.90 | 239,600 | — | — |
| 2005-05-02 | $32.83 | $33.95 | 274,000 | — | — |
| 2005-04-29 | $32.26 | $33.36 | 474,300 | — | — |
| 2005-04-28 | $32.68 | $33.80 | 359,900 | — | — |
| 2005-04-27 | $33.10 | $34.23 | 235,300 | — | — |
| 2005-04-26 | $33.05 | $34.18 | 533,200 | — | — |
| 2005-04-25 | $33.63 | $34.78 | 291,000 | — | — |
| 2005-04-22 | $33.33 | $34.47 | 707,700 | — | — |
| 2005-04-21 | $33.09 | $34.22 | 1,244,400 | — | — |
| 2005-04-20 | $31.04 | $32.10 | 585,700 | — | — |
| 2005-04-19 | $30.49 | $31.53 | 483,200 | — | — |
| 2005-04-18 | $31.20 | $32.27 | 199,000 | — | — |
| 2005-04-15 | $31.06 | $32.12 | 264,400 | — | — |
| 2005-04-14 | $31.95 | $33.04 | 361,700 | — | — |
| 2005-04-13 | $32.05 | $33.14 | 377,700 | — | — |
| 2005-04-12 | $31.78 | $32.87 | 529,600 | — | — |
| 2005-04-11 | $32.27 | $33.37 | 342,700 | — | — |
| 2005-04-08 | $32.35 | $33.45 | 284,100 | — | — |
| 2005-04-07 | $32.78 | $33.90 | 308,300 | — | — |
| 2005-04-06 | $32.99 | $34.12 | 372,300 | — | — |
| 2005-04-05 | $33.23 | $34.36 | 349,100 | — | — |
| 2005-04-04 | $33.53 | $34.67 | 373,200 | — | — |
| 2005-04-01 | $34.00 | $35.16 | 328,700 | — | — |
| 2005-03-31 | $34.60 | $35.78 | 288,700 | — | — |
| 2005-03-30 | $34.50 | $35.68 | 363,500 | — | — |
| 2005-03-29 | $33.81 | $34.96 | 413,400 | — | — |
| 2005-03-28 | $33.80 | $34.95 | 211,800 | — | — |
| 2005-03-24 | $33.50 | $34.64 | 405,500 | — | — |
| 2005-03-23 | $33.56 | $34.71 | 355,300 | — | — |
| 2005-03-22 | $34.39 | $35.56 | 192,100 | — | — |
| 2005-03-21 | $34.16 | $35.33 | 163,200 | — | — |
| 2005-03-18 | $34.77 | $35.96 | 329,400 | — | — |
| 2005-03-17 | $34.83 | $36.02 | 261,800 | — | — |
| 2005-03-16 | $34.64 | $35.82 | 155,600 | — | — |
| 2005-03-15 | $35.26 | $36.46 | 169,500 | — | — |
| 2005-03-14 | $35.50 | $36.71 | 349,700 | — | — |
| 2005-03-11 | $34.97 | $36.16 | 207,200 | — | — |
| 2005-03-10 | $34.66 | $35.84 | 338,500 | — | — |
| 2005-03-09 | $34.80 | $35.99 | 174,100 | — | — |
| 2005-03-08 | $35.56 | $36.77 | 152,700 | — | — |
| 2005-03-07 | $35.94 | $37.17 | 241,600 | — | — |
| 2005-03-04 | $35.42 | $36.63 | 383,800 | — | — |
| 2005-03-03 | $34.61 | $35.79 | 292,100 | — | — |
| 2005-03-02 | $35.30 | $36.51 | 258,200 | — | — |
| 2005-03-01 | $35.49 | $36.70 | 507,600 | — | — |
| 2005-02-28 | $34.66 | $35.84 | 434,500 | — | — |
| 2005-02-25 | $35.75 | $36.97 | 135,100 | — | — |
| 2005-02-24 | $35.40 | $36.61 | 227,400 | — | — |
| 2005-02-23 | $34.90 | $36.09 | 291,800 | — | — |
| 2005-02-22 | $34.94 | $36.13 | 285,300 | — | — |
| 2005-02-18 | $35.06 | $36.26 | 221,100 | — | — |
| 2005-02-17 | $35.31 | $36.52 | 263,600 | — | — |
| 2005-02-16 | $35.92 | $37.15 | 318,300 | — | — |
| 2005-02-15 | $35.50 | $36.71 | 360,800 | — | — |
| 2005-02-14 | $36.48 | $37.73 | 160,500 | — | — |
| 2005-02-11 | $36.44 | $37.68 | 273,000 | — | — |
| 2005-02-10 | $36.33 | $37.57 | 659,700 | — | — |
| 2005-02-09 | $37.33 | $38.60 | 580,700 | — | — |
| 2005-02-08 | $37.03 | $38.29 | 667,000 | — | — |
| 2005-02-07 | $35.68 | $36.90 | 280,400 | — | — |
| 2005-02-04 | $36.30 | $37.54 | 307,200 | — | — |
| 2005-02-03 | $35.61 | $36.80 | 404,400 | — | — |
| 2005-02-02 | $35.35 | $36.53 | 445,700 | — | — |
| 2005-02-01 | $35.43 | $36.61 | 387,300 | — | — |
| 2005-01-31 | $35.41 | $36.59 | 303,100 | — | — |
| 2005-01-28 | $35.10 | $36.27 | 280,700 | — | — |
| 2005-01-27 | $35.12 | $36.29 | 283,800 | — | — |
| 2005-01-26 | $35.40 | $36.58 | 316,100 | — | — |
| 2005-01-25 | $34.84 | $36.00 | 285,500 | — | — |
| 2005-01-24 | $34.85 | $36.01 | 270,600 | — | — |
| 2005-01-21 | $34.94 | $36.11 | 412,300 | — | — |
| 2005-01-20 | $35.09 | $36.26 | 504,100 | — | — |
| 2005-01-19 | $35.99 | $37.19 | 215,500 | — | — |
| 2005-01-18 | $35.98 | $37.18 | 549,600 | — | — |
| 2005-01-14 | $35.82 | $37.02 | 488,900 | — | — |
| 2005-01-13 | $35.81 | $37.01 | 534,500 | — | — |
| 2005-01-12 | $36.01 | $37.21 | 415,100 | — | — |
| 2005-01-11 | $36.33 | $37.54 | 301,400 | — | — |
| 2005-01-10 | $36.50 | $37.72 | 452,600 | — | — |
| 2005-01-07 | $36.61 | $37.83 | 397,300 | — | — |
| 2005-01-06 | $37.32 | $38.57 | 464,800 | — | — |
| 2005-01-05 | $36.71 | $37.94 | 554,500 | — | — |
| 2005-01-04 | $37.85 | $39.11 | 344,600 | — | — |
| 2005-01-03 | $38.46 | $39.75 | 393,600 | — | — |