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
- 2001-08-02 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 | $56.61 | $59.85 | 235,800 | — | — |
| 2005-12-29 | $57.01 | $60.27 | 811,600 | — | — |
| 2005-12-28 | $56.32 | $59.54 | 315,500 | — | — |
| 2005-12-27 | $55.89 | $59.09 | 313,100 | — | — |
| 2005-12-23 | $56.29 | $59.51 | 479,900 | — | — |
| 2005-12-22 | $56.47 | $59.70 | 1,521,400 | — | — |
| 2005-12-21 | $54.93 | $58.07 | 1,428,500 | — | — |
| 2005-12-20 | $53.86 | $56.94 | 832,900 | — | — |
| 2005-12-19 | $54.25 | $57.35 | 814,200 | — | — |
| 2005-12-16 | $53.97 | $57.06 | 625,100 | — | — |
| 2005-12-15 | $53.85 | $56.93 | 775,500 | — | — |
| 2005-12-14 | $53.80 | $56.88 | 655,700 | — | — |
| 2005-12-13 | $53.60 | $56.67 | 739,500 | — | — |
| 2005-12-12 | $53.45 | $56.51 | 661,500 | — | — |
| 2005-12-09 | $52.68 | $55.69 | 798,400 | — | — |
| 2005-12-08 | $53.20 | $56.24 | 731,800 | — | — |
| 2005-12-07 | $53.34 | $56.39 | 1,053,300 | — | — |
| 2005-12-06 | $54.11 | $57.21 | 730,300 | — | — |
| 2005-12-05 | $53.91 | $56.99 | 788,200 | — | — |
| 2005-12-02 | $53.59 | $56.66 | 633,300 | — | — |
| 2005-12-01 | $53.50 | $56.56 | 843,600 | — | — |
| 2005-11-30 | $53.50 | $56.56 | 1,101,700 | — | — |
| 2005-11-29 | $53.43 | $56.49 | 793,800 | — | — |
| 2005-11-28 | $53.05 | $56.08 | 548,800 | — | — |
| 2005-11-25 | $53.11 | $56.15 | 335,700 | — | — |
| 2005-11-23 | $52.43 | $55.43 | 1,360,300 | — | — |
| 2005-11-22 | $51.34 | $54.28 | 890,800 | — | — |
| 2005-11-21 | $50.14 | $53.01 | 988,800 | — | — |
| 2005-11-18 | $49.48 | $52.31 | 495,600 | — | — |
| 2005-11-17 | $49.23 | $52.05 | 523,900 | — | — |
| 2005-11-16 | $49.16 | $51.97 | 865,100 | — | — |
| 2005-11-15 | $49.48 | $52.31 | 445,300 | — | — |
| 2005-11-14 | $49.95 | $52.81 | 421,700 | — | — |
| 2005-11-11 | $51.47 | $54.26 | 548,900 | — | — |
| 2005-11-10 | $50.29 | $53.01 | 1,025,900 | — | — |
| 2005-11-09 | $50.80 | $53.55 | 794,200 | — | — |
| 2005-11-08 | $51.50 | $54.29 | 791,300 | — | — |
| 2005-11-07 | $51.97 | $54.78 | 828,000 | — | — |
| 2005-11-04 | $52.07 | $54.89 | 765,300 | — | — |
| 2005-11-03 | $51.80 | $54.60 | 1,016,200 | — | — |
| 2005-11-02 | $51.10 | $53.87 | 839,000 | — | — |
| 2005-11-01 | $50.84 | $53.59 | 854,500 | — | — |
| 2005-10-31 | $51.94 | $54.75 | 1,190,600 | — | — |
| 2005-10-28 | $52.08 | $54.90 | 2,354,300 | — | — |
| 2005-10-27 | $48.30 | $50.91 | 4,045,000 | — | — |
| 2005-10-26 | $50.43 | $53.16 | 649,600 | — | — |
| 2005-10-25 | $50.98 | $53.74 | 615,000 | — | — |
| 2005-10-24 | $50.79 | $53.54 | 1,261,400 | — | — |
| 2005-10-21 | $51.58 | $54.37 | 1,097,800 | — | — |
| 2005-10-20 | $52.67 | $55.52 | 456,700 | — | — |
| 2005-10-19 | $52.88 | $55.74 | 981,600 | — | — |
| 2005-10-18 | $53.78 | $56.69 | 409,400 | — | — |
| 2005-10-17 | $54.32 | $57.26 | 481,300 | — | — |
| 2005-10-14 | $54.20 | $57.13 | 665,400 | — | — |
| 2005-10-13 | $54.52 | $57.47 | 693,300 | — | — |
| 2005-10-12 | $55.52 | $58.53 | 1,433,900 | — | — |
| 2005-10-11 | $54.55 | $57.50 | 1,132,200 | — | — |
| 2005-10-10 | $52.89 | $55.75 | 462,000 | — | — |
| 2005-10-07 | $53.22 | $56.10 | 913,500 | — | — |
| 2005-10-06 | $52.81 | $55.67 | 848,900 | — | — |
| 2005-10-05 | $52.61 | $55.46 | 992,100 | — | — |
| 2005-10-04 | $52.36 | $55.19 | 766,000 | — | — |
| 2005-10-03 | $51.67 | $54.47 | 1,082,600 | — | — |
| 2005-09-30 | $52.62 | $55.47 | 471,500 | — | — |
| 2005-09-29 | $51.95 | $54.76 | 815,800 | — | — |
| 2005-09-28 | $52.99 | $55.86 | 785,500 | — | — |
| 2005-09-27 | $52.65 | $55.50 | 2,292,200 | — | — |
| 2005-09-26 | $53.68 | $56.59 | 702,900 | — | — |
| 2005-09-23 | $54.49 | $57.44 | 1,216,000 | — | — |
| 2005-09-22 | $54.15 | $57.08 | 1,021,900 | — | — |
| 2005-09-21 | $53.44 | $56.33 | 1,295,400 | — | — |
| 2005-09-20 | $54.65 | $57.61 | 640,100 | — | — |
| 2005-09-19 | $54.84 | $57.81 | 355,900 | — | — |
| 2005-09-16 | $55.73 | $58.75 | 586,900 | — | — |
| 2005-09-15 | $55.42 | $58.42 | 416,400 | — | — |
| 2005-09-14 | $55.15 | $58.14 | 907,800 | — | — |
| 2005-09-13 | $56.19 | $59.23 | 477,800 | — | — |
| 2005-09-12 | $57.05 | $60.14 | 509,200 | — | — |
| 2005-09-09 | $56.96 | $60.04 | 577,300 | — | — |
| 2005-09-08 | $57.32 | $60.42 | 1,090,400 | — | — |
| 2005-09-07 | $55.60 | $58.61 | 3,341,800 | — | — |
| 2005-09-06 | $57.41 | $60.52 | 444,900 | — | — |
| 2005-09-02 | $57.78 | $60.91 | 584,100 | — | — |
| 2005-09-01 | $57.75 | $60.88 | 1,253,500 | — | — |
| 2005-08-31 | $58.72 | $61.90 | 691,600 | — | — |
| 2005-08-30 | $58.48 | $61.65 | 651,900 | — | — |
| 2005-08-29 | $57.83 | $60.96 | 689,300 | — | — |
| 2005-08-26 | $58.73 | $61.91 | 336,400 | — | — |
| 2005-08-25 | $59.39 | $62.60 | 530,000 | — | — |
| 2005-08-24 | $59.02 | $62.21 | 739,700 | — | — |
| 2005-08-23 | $58.89 | $62.08 | 973,500 | — | — |
| 2005-08-22 | $58.58 | $61.75 | 1,131,600 | — | — |
| 2005-08-19 | $56.71 | $59.78 | 877,100 | — | — |
| 2005-08-18 | $57.33 | $60.43 | 594,800 | — | — |
| 2005-08-17 | $58.20 | $61.35 | 381,600 | — | — |
| 2005-08-16 | $58.50 | $61.67 | 307,000 | — | — |
| 2005-08-15 | $59.69 | $62.92 | 575,700 | — | — |
| 2005-08-12 | $59.40 | $62.62 | 465,000 | — | — |
| 2005-08-11 | $59.45 | $62.67 | 712,800 | — | — |
| 2005-08-10 | $58.55 | $61.56 | 536,000 | — | — |
| 2005-08-09 | $58.33 | $61.33 | 417,400 | — | — |
| 2005-08-08 | $58.10 | $61.09 | 857,600 | — | — |
| 2005-08-05 | $58.36 | $61.36 | 812,600 | — | — |
| 2005-08-04 | $58.89 | $61.92 | 670,000 | — | — |
| 2005-08-03 | $58.63 | $61.65 | 886,500 | — | — |
| 2005-08-02 | $58.55 | $61.56 | 2,717,800 | — | — |
| 2005-08-01 | $59.79 | $62.86 | 1,306,900 | — | — |
| 2005-07-29 | $61.39 | $64.55 | 1,242,700 | — | — |
| 2005-07-28 | $59.50 | $62.56 | 3,333,100 | — | — |
| 2005-07-27 | $62.00 | $65.19 | 1,482,500 | — | — |
| 2005-07-26 | $64.00 | $67.29 | 681,500 | — | — |
| 2005-07-25 | $64.66 | $67.99 | 312,300 | — | — |
| 2005-07-22 | $65.65 | $69.03 | 519,800 | — | — |
| 2005-07-21 | $65.51 | $68.88 | 694,300 | — | — |
| 2005-07-20 | $67.31 | $70.77 | 513,300 | — | — |
| 2005-07-19 | $67.25 | $70.71 | 945,100 | — | — |
| 2005-07-18 | $65.48 | $68.85 | 783,800 | — | — |
| 2005-07-15 | $65.05 | $68.40 | 454,900 | — | — |
| 2005-07-14 | $64.91 | $68.25 | 725,200 | — | — |
| 2005-07-13 | $65.01 | $68.35 | 298,100 | — | — |
| 2005-07-12 | $65.20 | $68.55 | 373,500 | — | — |
| 2005-07-11 | $64.56 | $67.88 | 569,700 | — | — |
| 2005-07-08 | $65.12 | $68.47 | 290,800 | — | — |
| 2005-07-07 | $65.33 | $68.69 | 218,700 | — | — |
| 2005-07-06 | $64.62 | $67.94 | 518,200 | — | — |
| 2005-07-05 | $64.93 | $68.27 | 500,600 | — | — |
| 2005-07-01 | $63.74 | $67.02 | 453,600 | — | — |
| 2005-06-30 | $63.40 | $66.66 | 361,900 | — | — |
| 2005-06-29 | $63.85 | $67.13 | 458,400 | — | — |
| 2005-06-28 | $63.26 | $66.51 | 426,900 | — | — |
| 2005-06-27 | $63.07 | $66.31 | 630,200 | — | — |
| 2005-06-24 | $62.74 | $65.97 | 386,300 | — | — |
| 2005-06-23 | $63.81 | $67.09 | 514,500 | — | — |
| 2005-06-22 | $65.10 | $68.45 | 979,000 | — | — |
| 2005-06-21 | $63.60 | $66.87 | 1,144,500 | — | — |
| 2005-06-20 | $62.18 | $65.38 | 350,900 | — | — |
| 2005-06-17 | $62.80 | $66.03 | 770,100 | — | — |
| 2005-06-16 | $61.95 | $65.14 | 305,100 | — | — |
| 2005-06-15 | $62.15 | $65.35 | 427,900 | — | — |
| 2005-06-14 | $62.01 | $65.20 | 325,700 | — | — |
| 2005-06-13 | $61.70 | $64.87 | 379,300 | — | — |
| 2005-06-10 | $61.50 | $64.66 | 476,200 | — | — |
| 2005-06-09 | $61.87 | $65.05 | 395,700 | — | — |
| 2005-06-08 | $61.24 | $64.39 | 590,400 | — | — |
| 2005-06-07 | $63.05 | $66.29 | 991,400 | — | — |
| 2005-06-06 | $61.98 | $65.17 | 505,300 | — | — |
| 2005-06-03 | $61.95 | $65.14 | 732,300 | — | — |
| 2005-06-02 | $61.10 | $64.24 | 860,800 | — | — |
| 2005-06-01 | $61.21 | $64.36 | 807,600 | — | — |
| 2005-05-31 | $62.04 | $65.23 | 1,540,100 | — | — |
| 2005-05-27 | $61.11 | $64.25 | 653,800 | — | — |
| 2005-05-26 | $60.20 | $63.30 | 570,300 | — | — |
| 2005-05-25 | $59.67 | $62.74 | 358,500 | — | — |
| 2005-05-24 | $60.04 | $63.13 | 793,700 | — | — |
| 2005-05-23 | $59.89 | $62.97 | 1,142,700 | — | — |
| 2005-05-20 | $58.19 | $61.18 | 547,300 | — | — |
| 2005-05-19 | $57.73 | $60.70 | 438,200 | — | — |
| 2005-05-18 | $57.66 | $60.63 | 755,900 | — | — |
| 2005-05-17 | $56.98 | $59.91 | 1,045,000 | — | — |
| 2005-05-16 | $56.91 | $59.84 | 1,154,300 | — | — |
| 2005-05-13 | $56.23 | $59.12 | 1,198,500 | — | — |
| 2005-05-12 | $56.29 | $59.05 | 549,000 | — | — |
| 2005-05-11 | $56.26 | $59.02 | 2,402,800 | — | — |
| 2005-05-10 | $55.73 | $58.46 | 531,500 | — | — |
| 2005-05-09 | $55.80 | $58.53 | 943,700 | — | — |
| 2005-05-06 | $55.54 | $58.26 | 616,900 | — | — |
| 2005-05-05 | $55.85 | $58.59 | 827,800 | — | — |
| 2005-05-04 | $56.25 | $59.01 | 1,395,500 | — | — |
| 2005-05-03 | $55.81 | $58.54 | 1,002,600 | — | — |
| 2005-05-02 | $56.31 | $59.07 | 933,500 | — | — |
| 2005-04-29 | $56.80 | $59.58 | 1,434,400 | — | — |
| 2005-04-28 | $56.32 | $59.08 | 2,208,600 | — | — |
| 2005-04-27 | $53.66 | $56.29 | 1,163,100 | — | — |
| 2005-04-26 | $53.04 | $55.64 | 446,900 | — | — |
| 2005-04-25 | $53.22 | $55.83 | 659,600 | — | — |
| 2005-04-22 | $52.24 | $54.80 | 730,200 | — | — |
| 2005-04-21 | $51.86 | $54.40 | 726,300 | — | — |
| 2005-04-20 | $50.46 | $52.93 | 371,700 | — | — |
| 2005-04-19 | $51.09 | $53.59 | 672,800 | — | — |
| 2005-04-18 | $50.21 | $52.67 | 1,027,000 | — | — |
| 2005-04-15 | $48.99 | $51.39 | 1,149,100 | — | — |
| 2005-04-14 | $50.69 | $53.17 | 579,700 | — | — |
| 2005-04-13 | $51.80 | $54.34 | 343,900 | — | — |
| 2005-04-12 | $52.44 | $55.01 | 452,600 | — | — |
| 2005-04-11 | $52.17 | $54.73 | 594,300 | — | — |
| 2005-04-08 | $52.61 | $55.19 | 746,500 | — | — |
| 2005-04-07 | $52.50 | $55.07 | 593,700 | — | — |
| 2005-04-06 | $51.57 | $54.10 | 1,421,100 | — | — |
| 2005-04-05 | $54.29 | $56.95 | 468,200 | — | — |
| 2005-04-04 | $54.45 | $57.12 | 469,900 | — | — |
| 2005-04-01 | $54.82 | $57.51 | 814,900 | — | — |
| 2005-03-31 | $53.88 | $56.52 | 641,600 | — | — |
| 2005-03-30 | $52.52 | $55.09 | 668,200 | — | — |
| 2005-03-29 | $51.59 | $54.12 | 561,400 | — | — |
| 2005-03-28 | $51.60 | $54.13 | 561,200 | — | — |
| 2005-03-24 | $51.33 | $53.85 | 339,600 | — | — |
| 2005-03-23 | $51.21 | $53.72 | 533,700 | — | — |
| 2005-03-22 | $51.56 | $54.09 | 647,200 | — | — |
| 2005-03-21 | $51.27 | $53.78 | 776,900 | — | — |
| 2005-03-18 | $51.40 | $53.92 | 1,139,200 | — | — |
| 2005-03-17 | $52.85 | $55.44 | 700,200 | — | — |
| 2005-03-16 | $53.54 | $56.16 | 443,500 | — | — |
| 2005-03-15 | $54.56 | $57.23 | 281,300 | — | — |
| 2005-03-14 | $55.30 | $58.01 | 374,100 | — | — |
| 2005-03-11 | $55.42 | $58.14 | 823,800 | — | — |
| 2005-03-10 | $54.97 | $57.66 | 658,500 | — | — |
| 2005-03-09 | $53.81 | $56.45 | 250,900 | — | — |
| 2005-03-08 | $53.86 | $56.50 | 709,000 | — | — |
| 2005-03-07 | $54.14 | $56.79 | 552,300 | — | — |
| 2005-03-04 | $54.28 | $56.94 | 588,500 | — | — |
| 2005-03-03 | $53.90 | $56.54 | 309,500 | — | — |
| 2005-03-02 | $53.89 | $56.53 | 974,800 | — | — |
| 2005-03-01 | $54.22 | $56.88 | 762,600 | — | — |
| 2005-02-28 | $54.71 | $57.39 | 1,080,100 | — | — |
| 2005-02-25 | $53.51 | $56.13 | 630,500 | — | — |
| 2005-02-24 | $52.00 | $54.55 | 871,700 | — | — |
| 2005-02-23 | $51.19 | $53.70 | 830,300 | — | — |
| 2005-02-22 | $50.84 | $53.33 | 887,900 | — | — |
| 2005-02-18 | $52.49 | $55.06 | 824,500 | — | — |
| 2005-02-17 | $53.35 | $55.96 | 1,181,600 | — | — |
| 2005-02-16 | $53.71 | $56.34 | 2,872,200 | — | — |
| 2005-02-15 | $50.99 | $53.49 | 4,188,400 | — | — |
| 2005-02-14 | $53.42 | $56.04 | 914,500 | — | — |
| 2005-02-11 | $54.29 | $56.95 | 1,429,400 | — | — |
| 2005-02-10 | $55.52 | $58.24 | 387,900 | — | — |
| 2005-02-09 | $55.45 | $58.03 | 735,300 | — | — |
| 2005-02-08 | $56.02 | $58.63 | 2,521,900 | — | — |
| 2005-02-07 | $57.35 | $60.02 | 497,600 | — | — |
| 2005-02-04 | $56.54 | $59.17 | 599,000 | — | — |
| 2005-02-03 | $56.39 | $59.01 | 468,500 | — | — |
| 2005-02-02 | $57.15 | $59.81 | 457,100 | — | — |
| 2005-02-01 | $57.23 | $59.89 | 460,200 | — | — |
| 2005-01-31 | $56.54 | $59.17 | 507,800 | — | — |
| 2005-01-28 | $55.55 | $58.14 | 215,100 | — | — |
| 2005-01-27 | $55.79 | $58.39 | 200,900 | — | — |
| 2005-01-26 | $55.42 | $58.00 | 471,500 | — | — |
| 2005-01-25 | $54.55 | $57.09 | 519,300 | — | — |
| 2005-01-24 | $55.11 | $57.67 | 931,800 | — | — |
| 2005-01-21 | $55.97 | $58.57 | 259,400 | — | — |
| 2005-01-20 | $56.40 | $59.02 | 457,600 | — | — |
| 2005-01-19 | $56.66 | $59.30 | 893,100 | — | — |
| 2005-01-18 | $57.75 | $60.44 | 1,044,800 | — | — |
| 2005-01-14 | $55.94 | $58.54 | 431,200 | — | — |
| 2005-01-13 | $55.50 | $58.08 | 398,600 | — | — |
| 2005-01-12 | $54.97 | $57.53 | 734,500 | — | — |
| 2005-01-11 | $55.12 | $57.69 | 612,900 | — | — |
| 2005-01-10 | $56.05 | $58.66 | 485,600 | — | — |
| 2005-01-07 | $55.75 | $58.34 | 981,500 | — | — |
| 2005-01-06 | $54.05 | $56.57 | 789,200 | — | — |
| 2005-01-05 | $53.94 | $56.45 | 1,650,900 | — | — |
| 2005-01-04 | $55.33 | $57.91 | 1,163,600 | — | — |
| 2005-01-03 | $56.98 | $59.63 | 834,900 | — | — |