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
- 1980-02-27 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 | $65.44 | $65.44 | 50,700 | — | — |
| 2005-12-29 | $66.30 | $66.30 | 89,800 | — | — |
| 2005-12-28 | $65.22 | $65.22 | 62,200 | — | — |
| 2005-12-27 | $65.19 | $65.19 | 127,400 | — | — |
| 2005-12-23 | $65.00 | $65.00 | 47,200 | — | — |
| 2005-12-22 | $65.79 | $65.79 | 115,800 | — | — |
| 2005-12-21 | $64.75 | $64.75 | 56,100 | — | — |
| 2005-12-20 | $63.29 | $63.29 | 48,200 | — | — |
| 2005-12-19 | $63.48 | $63.48 | 159,500 | — | — |
| 2005-12-16 | $66.90 | $66.90 | 291,200 | — | — |
| 2005-12-15 | $60.17 | $60.17 | 43,800 | — | — |
| 2005-12-14 | $60.35 | $60.35 | 26,000 | — | — |
| 2005-12-13 | $60.14 | $60.14 | 96,700 | — | — |
| 2005-12-12 | $61.50 | $61.50 | 51,800 | — | — |
| 2005-12-09 | $61.39 | $61.39 | 53,800 | — | — |
| 2005-12-08 | $61.27 | $61.27 | 35,900 | — | — |
| 2005-12-07 | $61.05 | $61.05 | 63,100 | — | — |
| 2005-12-06 | $61.19 | $61.19 | 91,300 | — | — |
| 2005-12-05 | $60.77 | $60.77 | 197,100 | — | — |
| 2005-12-02 | $59.83 | $59.83 | 34,700 | — | — |
| 2005-12-01 | $59.79 | $59.79 | 65,100 | — | — |
| 2005-11-30 | $58.42 | $58.42 | 40,100 | — | — |
| 2005-11-29 | $58.43 | $58.43 | 42,400 | — | — |
| 2005-11-28 | $57.80 | $57.80 | 44,900 | — | — |
| 2005-11-25 | $59.26 | $59.26 | 4,100 | — | — |
| 2005-11-23 | $59.20 | $59.20 | 13,800 | — | — |
| 2005-11-22 | $59.45 | $59.45 | 26,800 | — | — |
| 2005-11-21 | $59.49 | $59.49 | 41,700 | — | — |
| 2005-11-18 | $59.49 | $59.49 | 32,800 | — | — |
| 2005-11-17 | $59.24 | $59.24 | 18,500 | — | — |
| 2005-11-16 | $58.70 | $58.70 | 22,800 | — | — |
| 2005-11-15 | $59.37 | $59.37 | 24,200 | — | — |
| 2005-11-14 | $59.38 | $59.38 | 36,300 | — | — |
| 2005-11-11 | $59.82 | $59.82 | 25,100 | — | — |
| 2005-11-10 | $59.67 | $59.67 | 51,900 | — | — |
| 2005-11-09 | $59.64 | $59.64 | 65,900 | — | — |
| 2005-11-08 | $58.87 | $58.87 | 39,900 | — | — |
| 2005-11-07 | $59.50 | $59.50 | 123,500 | — | — |
| 2005-11-04 | $59.98 | $59.98 | 143,200 | — | — |
| 2005-11-03 | $59.51 | $59.51 | 111,800 | — | — |
| 2005-11-02 | $58.54 | $58.54 | 67,200 | — | — |
| 2005-11-01 | $57.26 | $57.26 | 57,600 | — | — |
| 2005-10-31 | $58.52 | $58.52 | 154,000 | — | — |
| 2005-10-28 | $55.69 | $55.69 | 29,100 | — | — |
| 2005-10-27 | $55.06 | $55.06 | 39,200 | — | — |
| 2005-10-26 | $55.88 | $55.88 | 81,100 | — | — |
| 2005-10-25 | $55.57 | $55.57 | 83,000 | — | — |
| 2005-10-24 | $56.09 | $56.09 | 29,700 | — | — |
| 2005-10-21 | $55.03 | $55.03 | 28,300 | — | — |
| 2005-10-20 | $54.47 | $54.47 | 42,600 | — | — |
| 2005-10-19 | $55.21 | $55.21 | 44,900 | — | — |
| 2005-10-18 | $54.00 | $54.00 | 36,600 | — | — |
| 2005-10-17 | $54.60 | $54.60 | 77,200 | — | — |
| 2005-10-14 | $55.65 | $55.65 | 29,400 | — | — |
| 2005-10-13 | $54.79 | $54.79 | 50,000 | — | — |
| 2005-10-12 | $53.89 | $53.89 | 41,200 | — | — |
| 2005-10-11 | $53.60 | $53.60 | 51,000 | — | — |
| 2005-10-10 | $53.88 | $53.88 | 36,000 | — | — |
| 2005-10-07 | $54.32 | $54.32 | 20,400 | — | — |
| 2005-10-06 | $53.95 | $53.95 | 37,400 | — | — |
| 2005-10-05 | $54.10 | $54.10 | 214,300 | — | — |
| 2005-10-04 | $55.06 | $55.06 | 40,900 | — | — |
| 2005-10-03 | $54.75 | $54.75 | 43,400 | — | — |
| 2005-09-30 | $54.99 | $54.99 | 30,600 | — | — |
| 2005-09-29 | $55.14 | $55.14 | 40,300 | — | — |
| 2005-09-28 | $54.49 | $54.49 | 43,500 | — | — |
| 2005-09-27 | $54.41 | $54.41 | 25,300 | — | — |
| 2005-09-26 | $54.22 | $54.22 | 63,500 | — | — |
| 2005-09-23 | $52.60 | $52.60 | 42,600 | — | — |
| 2005-09-22 | $52.06 | $52.06 | 299,500 | — | — |
| 2005-09-21 | $51.02 | $51.02 | 81,400 | — | — |
| 2005-09-20 | $52.28 | $52.28 | 69,400 | — | — |
| 2005-09-19 | $52.70 | $52.70 | 68,200 | — | — |
| 2005-09-16 | $52.85 | $52.85 | 126,900 | — | — |
| 2005-09-15 | $53.85 | $53.85 | 40,000 | — | — |
| 2005-09-14 | $54.08 | $54.08 | 60,500 | — | — |
| 2005-09-13 | $54.48 | $54.48 | 25,500 | — | — |
| 2005-09-12 | $55.13 | $55.13 | 50,400 | — | — |
| 2005-09-09 | $55.35 | $55.35 | 31,500 | — | — |
| 2005-09-08 | $55.48 | $55.48 | 59,200 | — | — |
| 2005-09-07 | $56.93 | $56.93 | 40,000 | — | — |
| 2005-09-06 | $57.35 | $57.35 | 65,100 | — | — |
| 2005-09-02 | $55.82 | $55.82 | 29,300 | — | — |
| 2005-09-01 | $56.25 | $56.25 | 34,600 | — | — |
| 2005-08-31 | $55.20 | $55.20 | 57,800 | — | — |
| 2005-08-30 | $54.64 | $54.64 | 24,200 | — | — |
| 2005-08-29 | $56.08 | $56.08 | 22,500 | — | — |
| 2005-08-26 | $54.46 | $54.46 | 29,000 | — | — |
| 2005-08-25 | $55.66 | $55.66 | 73,900 | — | — |
| 2005-08-24 | $54.82 | $54.82 | 23,400 | — | — |
| 2005-08-23 | $54.53 | $54.53 | 30,200 | — | — |
| 2005-08-22 | $55.00 | $55.00 | 35,200 | — | — |
| 2005-08-19 | $54.86 | $54.86 | 21,800 | — | — |
| 2005-08-18 | $55.19 | $55.19 | 39,100 | — | — |
| 2005-08-17 | $55.19 | $55.19 | 44,200 | — | — |
| 2005-08-16 | $55.62 | $55.62 | 38,100 | — | — |
| 2005-08-15 | $56.65 | $56.65 | 39,600 | — | — |
| 2005-08-12 | $56.81 | $56.81 | 147,700 | — | — |
| 2005-08-11 | $56.39 | $56.39 | 78,700 | — | — |
| 2005-08-10 | $56.04 | $56.04 | 90,300 | — | — |
| 2005-08-09 | $55.75 | $55.75 | 87,400 | — | — |
| 2005-08-08 | $55.78 | $55.78 | 164,900 | — | — |
| 2005-08-05 | $57.69 | $57.69 | 344,700 | — | — |
| 2005-08-04 | $62.05 | $62.05 | 108,100 | — | — |
| 2005-08-03 | $62.50 | $62.50 | 54,500 | — | — |
| 2005-08-02 | $62.52 | $62.52 | 65,300 | — | — |
| 2005-08-01 | $61.47 | $61.47 | 41,900 | — | — |
| 2005-07-29 | $60.03 | $60.03 | 82,500 | — | — |
| 2005-07-28 | $60.21 | $60.21 | 72,700 | — | — |
| 2005-07-27 | $59.30 | $59.30 | 41,300 | — | — |
| 2005-07-26 | $59.20 | $59.20 | 23,500 | — | — |
| 2005-07-25 | $58.70 | $58.70 | 26,600 | — | — |
| 2005-07-22 | $59.61 | $59.61 | 26,400 | — | — |
| 2005-07-21 | $58.20 | $58.20 | 29,600 | — | — |
| 2005-07-20 | $59.29 | $59.29 | 38,100 | — | — |
| 2005-07-19 | $58.46 | $58.46 | 28,800 | — | — |
| 2005-07-18 | $58.29 | $58.29 | 29,900 | — | — |
| 2005-07-15 | $59.09 | $59.09 | 19,600 | — | — |
| 2005-07-14 | $59.12 | $59.12 | 31,000 | — | — |
| 2005-07-13 | $59.98 | $59.98 | 46,000 | — | — |
| 2005-07-12 | $59.80 | $59.80 | 83,000 | — | — |
| 2005-07-11 | $59.74 | $59.74 | 53,400 | — | — |
| 2005-07-08 | $59.74 | $59.74 | 79,800 | — | — |
| 2005-07-07 | $58.48 | $58.48 | 84,900 | — | — |
| 2005-07-06 | $58.00 | $58.00 | 38,500 | — | — |
| 2005-07-05 | $58.85 | $58.85 | 132,600 | — | — |
| 2005-07-01 | $59.00 | $59.00 | 45,500 | — | — |
| 2005-06-30 | $59.21 | $59.21 | 57,000 | — | — |
| 2005-06-29 | $59.60 | $59.60 | 88,100 | — | — |
| 2005-06-28 | $59.39 | $59.39 | 69,700 | — | — |
| 2005-06-27 | $58.23 | $58.23 | 120,400 | — | — |
| 2005-06-24 | $58.30 | $58.30 | 138,800 | — | — |
| 2005-06-23 | $57.40 | $57.40 | 33,000 | — | — |
| 2005-06-22 | $57.60 | $57.60 | 77,400 | — | — |
| 2005-06-21 | $57.54 | $57.54 | 25,000 | — | — |
| 2005-06-20 | $57.37 | $57.37 | 65,400 | — | — |
| 2005-06-17 | $57.63 | $57.63 | 82,700 | — | — |
| 2005-06-16 | $58.00 | $58.00 | 85,600 | — | — |
| 2005-06-15 | $57.22 | $57.22 | 110,800 | — | — |
| 2005-06-14 | $57.27 | $57.27 | 121,000 | — | — |
| 2005-06-13 | $57.35 | $57.35 | 194,600 | — | — |
| 2005-06-10 | $57.20 | $57.20 | 70,500 | — | — |
| 2005-06-09 | $56.97 | $56.97 | 55,300 | — | — |
| 2005-06-08 | $56.21 | $56.21 | 40,600 | — | — |
| 2005-06-07 | $56.40 | $56.40 | 130,600 | — | — |
| 2005-06-06 | $55.84 | $55.84 | 105,700 | — | — |
| 2005-06-03 | $53.78 | $53.78 | 58,800 | — | — |
| 2005-06-02 | $54.85 | $54.85 | 33,300 | — | — |
| 2005-06-01 | $54.94 | $54.94 | 64,700 | — | — |
| 2005-05-31 | $53.88 | $53.88 | 100,100 | — | — |
| 2005-05-27 | $53.32 | $53.32 | 133,500 | — | — |
| 2005-05-26 | $53.10 | $53.10 | 99,600 | — | — |
| 2005-05-25 | $52.37 | $52.37 | 103,400 | — | — |
| 2005-05-24 | $52.55 | $52.55 | 94,500 | — | — |
| 2005-05-23 | $52.77 | $52.77 | 165,600 | — | — |
| 2005-05-20 | $53.00 | $53.00 | 106,500 | — | — |
| 2005-05-19 | $53.21 | $53.21 | 81,600 | — | — |
| 2005-05-18 | $52.23 | $52.23 | 109,800 | — | — |
| 2005-05-17 | $51.91 | $51.91 | 61,200 | — | — |
| 2005-05-16 | $52.32 | $52.32 | 83,100 | — | — |
| 2005-05-13 | $52.20 | $52.20 | 131,900 | — | — |
| 2005-05-12 | $52.14 | $52.14 | 132,000 | — | — |
| 2005-05-11 | $52.49 | $52.49 | 74,500 | — | — |
| 2005-05-10 | $52.58 | $52.58 | 96,200 | — | — |
| 2005-05-09 | $52.69 | $52.69 | 125,900 | — | — |
| 2005-05-06 | $52.80 | $52.80 | 237,500 | — | — |
| 2005-05-05 | $48.96 | $48.96 | 66,900 | — | — |
| 2005-05-04 | $49.44 | $49.44 | 79,300 | — | — |
| 2005-05-03 | $49.62 | $49.62 | 53,800 | — | — |
| 2005-05-02 | $48.88 | $48.88 | 37,300 | — | — |
| 2005-04-29 | $48.34 | $48.34 | 74,500 | — | — |
| 2005-04-28 | $47.20 | $47.20 | 96,200 | — | — |
| 2005-04-27 | $48.83 | $48.83 | 93,900 | — | — |
| 2005-04-26 | $49.21 | $49.21 | 91,400 | — | — |
| 2005-04-25 | $50.26 | $50.26 | 28,200 | — | — |
| 2005-04-22 | $49.94 | $49.94 | 69,100 | — | — |
| 2005-04-21 | $50.10 | $50.10 | 51,500 | — | — |
| 2005-04-20 | $49.73 | $49.73 | 92,900 | — | — |
| 2005-04-19 | $50.06 | $50.06 | 83,300 | — | — |
| 2005-04-18 | $49.80 | $49.80 | 62,600 | — | — |
| 2005-04-15 | $49.60 | $49.60 | 104,500 | — | — |
| 2005-04-14 | $50.01 | $50.01 | 64,900 | — | — |
| 2005-04-13 | $50.05 | $50.05 | 74,300 | — | — |
| 2005-04-12 | $50.05 | $50.05 | 108,600 | — | — |
| 2005-04-11 | $50.08 | $50.08 | 53,400 | — | — |
| 2005-04-08 | $50.36 | $50.36 | 52,500 | — | — |
| 2005-04-07 | $50.38 | $50.38 | 38,500 | — | — |
| 2005-04-06 | $50.05 | $50.05 | 74,800 | — | — |
| 2005-04-05 | $50.00 | $50.00 | 86,600 | — | — |
| 2005-04-04 | $49.05 | $49.05 | 33,400 | — | — |
| 2005-04-01 | $48.71 | $48.71 | 74,300 | — | — |
| 2005-03-31 | $48.71 | $48.71 | 111,400 | — | — |
| 2005-03-30 | $48.51 | $48.51 | 83,400 | — | — |
| 2005-03-29 | $48.41 | $48.41 | 65,700 | — | — |
| 2005-03-28 | $48.70 | $48.70 | 64,900 | — | — |
| 2005-03-24 | $47.56 | $47.56 | 79,400 | — | — |
| 2005-03-23 | $47.12 | $47.12 | 64,000 | — | — |
| 2005-03-22 | $48.00 | $48.00 | 63,600 | — | — |
| 2005-03-21 | $47.88 | $47.88 | 71,000 | — | — |
| 2005-03-18 | $47.95 | $47.95 | 215,100 | — | — |
| 2005-03-17 | $47.06 | $47.06 | 150,800 | — | — |
| 2005-03-16 | $47.63 | $47.63 | 63,800 | — | — |
| 2005-03-15 | $47.83 | $47.83 | 124,000 | — | — |
| 2005-03-14 | $47.66 | $47.66 | 75,200 | — | — |
| 2005-03-11 | $47.90 | $47.90 | 44,800 | — | — |
| 2005-03-10 | $48.00 | $48.00 | 97,700 | — | — |
| 2005-03-09 | $48.20 | $48.20 | 129,000 | — | — |
| 2005-03-08 | $48.51 | $48.51 | 143,800 | — | — |
| 2005-03-07 | $49.51 | $49.51 | 72,100 | — | — |
| 2005-03-04 | $49.52 | $49.52 | 92,600 | — | — |
| 2005-03-03 | $49.79 | $49.79 | 217,100 | — | — |
| 2005-03-02 | $49.59 | $49.59 | 67,700 | — | — |
| 2005-03-01 | $49.60 | $49.60 | 92,500 | — | — |
| 2005-02-28 | $48.91 | $48.91 | 129,600 | — | — |
| 2005-02-25 | $49.05 | $49.05 | 74,200 | — | — |
| 2005-02-24 | $49.01 | $49.01 | 90,100 | — | — |
| 2005-02-23 | $48.73 | $48.73 | 259,100 | — | — |
| 2005-02-22 | $47.48 | $47.48 | 333,100 | — | — |
| 2005-02-18 | $51.99 | $51.99 | 387,900 | — | — |
| 2005-02-17 | $57.90 | $57.90 | 29,200 | — | — |
| 2005-02-16 | $58.58 | $58.58 | 21,900 | — | — |
| 2005-02-15 | $57.75 | $57.75 | 53,700 | — | — |
| 2005-02-14 | $57.42 | $57.42 | 23,100 | — | — |
| 2005-02-11 | $58.11 | $58.11 | 77,700 | — | — |
| 2005-02-10 | $58.11 | $58.11 | 45,900 | — | — |
| 2005-02-09 | $57.49 | $57.49 | 34,200 | — | — |
| 2005-02-08 | $58.28 | $58.28 | 19,900 | — | — |
| 2005-02-07 | $58.74 | $58.74 | 21,800 | — | — |
| 2005-02-04 | $58.60 | $58.60 | 31,200 | — | — |
| 2005-02-03 | $57.60 | $57.60 | 46,500 | — | — |
| 2005-02-02 | $58.52 | $58.52 | 23,100 | — | — |
| 2005-02-01 | $58.88 | $58.88 | 47,700 | — | — |
| 2005-01-31 | $58.79 | $58.79 | 49,500 | — | — |
| 2005-01-28 | $56.99 | $56.99 | 62,200 | — | — |
| 2005-01-27 | $57.45 | $57.45 | 25,600 | — | — |
| 2005-01-26 | $56.40 | $56.40 | 30,100 | — | — |
| 2005-01-25 | $56.09 | $56.09 | 30,700 | — | — |
| 2005-01-24 | $56.81 | $56.81 | 18,300 | — | — |
| 2005-01-21 | $57.98 | $57.98 | 29,100 | — | — |
| 2005-01-20 | $57.51 | $57.51 | 39,600 | — | — |
| 2005-01-19 | $57.89 | $57.89 | 59,000 | — | — |
| 2005-01-18 | $57.99 | $57.99 | 83,500 | — | — |
| 2005-01-14 | $56.33 | $56.33 | 19,300 | — | — |
| 2005-01-13 | $55.86 | $55.86 | 40,200 | — | — |
| 2005-01-12 | $56.02 | $56.02 | 139,200 | — | — |
| 2005-01-11 | $56.00 | $56.00 | 70,800 | — | — |
| 2005-01-10 | $55.93 | $55.93 | 54,200 | — | — |
| 2005-01-07 | $56.30 | $56.30 | 100,300 | — | — |
| 2005-01-06 | $56.62 | $56.62 | 41,700 | — | — |
| 2005-01-05 | $56.09 | $56.09 | 97,500 | — | — |
| 2005-01-04 | $57.25 | $57.25 | 96,100 | — | — |
| 2005-01-03 | $57.17 | $57.17 | 83,500 | — | — |