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
- 1994-10-27 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 | $55.94 | $93.69 | 26,600 | — | — |
| 2005-12-29 | $55.87 | $93.57 | 19,600 | — | — |
| 2005-12-28 | $55.87 | $93.57 | 15,200 | — | — |
| 2005-12-27 | $55.15 | $92.37 | 4,600 | — | — |
| 2005-12-23 | $55.38 | $92.75 | 9,100 | — | — |
| 2005-12-22 | $55.31 | $92.63 | 92,300 | — | — |
| 2005-12-21 | $55.54 | $93.02 | 26,400 | — | — |
| 2005-12-20 | $54.63 | $91.50 | 27,200 | — | — |
| 2005-12-19 | $54.54 | $91.34 | 21,600 | — | — |
| 2005-12-16 | $54.95 | $92.03 | 44,500 | — | — |
| 2005-12-15 | $53.88 | $90.24 | 39,400 | — | — |
| 2005-12-14 | $54.51 | $91.29 | 32,000 | — | — |
| 2005-12-13 | $54.45 | $91.19 | 31,900 | — | — |
| 2005-12-12 | $54.68 | $91.58 | 31,300 | — | — |
| 2005-12-09 | $54.50 | $91.28 | 42,500 | — | — |
| 2005-12-08 | $54.52 | $91.31 | 38,300 | — | — |
| 2005-12-07 | $54.15 | $90.69 | 34,700 | — | — |
| 2005-12-06 | $54.41 | $91.13 | 28,300 | — | — |
| 2005-12-05 | $54.05 | $90.52 | 27,300 | — | — |
| 2005-12-02 | $54.08 | $90.57 | 21,200 | — | — |
| 2005-12-01 | $54.14 | $90.67 | 49,500 | — | — |
| 2005-11-30 | $53.70 | $89.94 | 88,300 | — | — |
| 2005-11-29 | $54.25 | $90.86 | 166,400 | — | — |
| 2005-11-28 | $52.35 | $87.68 | 54,800 | — | — |
| 2005-11-25 | $52.54 | $87.99 | 22,700 | — | — |
| 2005-11-23 | $51.17 | $85.70 | 31,200 | — | — |
| 2005-11-22 | $50.71 | $84.93 | 35,800 | — | — |
| 2005-11-21 | $50.16 | $84.01 | 61,300 | — | — |
| 2005-11-18 | $49.24 | $82.47 | 24,500 | — | — |
| 2005-11-17 | $49.18 | $82.37 | 17,500 | — | — |
| 2005-11-16 | $48.76 | $81.66 | 14,100 | — | — |
| 2005-11-15 | $48.60 | $81.40 | 11,200 | — | — |
| 2005-11-14 | $48.75 | $81.65 | 28,800 | — | — |
| 2005-11-11 | $48.95 | $81.98 | 20,200 | — | — |
| 2005-11-10 | $48.66 | $81.50 | 32,600 | — | — |
| 2005-11-09 | $48.53 | $81.28 | 75,500 | — | — |
| 2005-11-08 | $48.08 | $80.53 | 20,000 | — | — |
| 2005-11-07 | $48.28 | $80.86 | 19,100 | — | — |
| 2005-11-04 | $48.47 | $81.18 | 23,800 | — | — |
| 2005-11-03 | $48.49 | $81.21 | 13,500 | — | — |
| 2005-11-02 | $48.96 | $82.00 | 26,500 | — | — |
| 2005-11-01 | $49.30 | $81.87 | 13,000 | — | — |
| 2005-10-31 | $49.02 | $81.41 | 24,500 | — | — |
| 2005-10-28 | $48.65 | $80.79 | 26,500 | — | — |
| 2005-10-27 | $48.52 | $80.58 | 13,700 | — | — |
| 2005-10-26 | $48.23 | $80.09 | 29,100 | — | — |
| 2005-10-25 | $48.12 | $79.91 | 15,000 | — | — |
| 2005-10-24 | $47.83 | $79.43 | 31,900 | — | — |
| 2005-10-21 | $47.87 | $79.50 | 40,900 | — | — |
| 2005-10-20 | $48.00 | $79.71 | 38,300 | — | — |
| 2005-10-19 | $48.35 | $80.29 | 25,600 | — | — |
| 2005-10-18 | $47.94 | $79.61 | 19,700 | — | — |
| 2005-10-17 | $48.33 | $80.26 | 38,600 | — | — |
| 2005-10-14 | $48.42 | $80.41 | 20,100 | — | — |
| 2005-10-13 | $48.55 | $80.63 | 32,600 | — | — |
| 2005-10-12 | $48.95 | $81.29 | 37,200 | — | — |
| 2005-10-11 | $48.12 | $79.91 | 18,500 | — | — |
| 2005-10-10 | $48.66 | $80.81 | 5,800 | — | — |
| 2005-10-07 | $48.62 | $80.74 | 45,800 | — | — |
| 2005-10-06 | $48.42 | $80.41 | 63,500 | — | — |
| 2005-10-05 | $48.42 | $80.41 | 226,200 | — | — |
| 2005-10-04 | $49.12 | $81.57 | 281,500 | — | — |
| 2005-10-03 | $49.57 | $82.32 | 36,600 | — | — |
| 2005-09-30 | $49.80 | $82.70 | 41,400 | — | — |
| 2005-09-29 | $49.29 | $81.86 | 28,400 | — | — |
| 2005-09-28 | $49.75 | $82.62 | 41,800 | — | — |
| 2005-09-27 | $50.33 | $83.58 | 30,100 | — | — |
| 2005-09-26 | $50.14 | $83.27 | 30,600 | — | — |
| 2005-09-23 | $50.03 | $83.08 | 21,000 | — | — |
| 2005-09-22 | $49.22 | $81.74 | 19,000 | — | — |
| 2005-09-21 | $49.07 | $81.49 | 19,700 | — | — |
| 2005-09-20 | $49.37 | $81.99 | 23,400 | — | — |
| 2005-09-19 | $49.42 | $82.07 | 22,200 | — | — |
| 2005-09-16 | $48.85 | $81.12 | 32,400 | — | — |
| 2005-09-15 | $48.91 | $81.22 | 27,300 | — | — |
| 2005-09-14 | $48.78 | $81.01 | 9,800 | — | — |
| 2005-09-13 | $48.56 | $80.64 | 33,200 | — | — |
| 2005-09-12 | $48.52 | $80.58 | 23,700 | — | — |
| 2005-09-09 | $48.77 | $80.99 | 20,900 | — | — |
| 2005-09-08 | $48.35 | $80.29 | 28,900 | — | — |
| 2005-09-07 | $48.56 | $80.64 | 35,800 | — | — |
| 2005-09-06 | $48.68 | $80.84 | 26,500 | — | — |
| 2005-09-02 | $48.67 | $80.83 | 23,800 | — | — |
| 2005-09-01 | $49.03 | $81.42 | 37,200 | — | — |
| 2005-08-31 | $48.78 | $81.01 | 38,100 | — | — |
| 2005-08-30 | $48.89 | $81.19 | 37,900 | — | — |
| 2005-08-29 | $48.09 | $79.86 | 42,300 | — | — |
| 2005-08-26 | $48.17 | $80.00 | 55,300 | — | — |
| 2005-08-25 | $49.36 | $81.97 | 37,000 | — | — |
| 2005-08-24 | $49.53 | $82.25 | 50,200 | — | — |
| 2005-08-23 | $48.88 | $81.17 | 63,400 | — | — |
| 2005-08-22 | $49.92 | $82.90 | 24,500 | — | — |
| 2005-08-19 | $49.97 | $82.98 | 13,600 | — | — |
| 2005-08-18 | $49.42 | $82.07 | 41,200 | — | — |
| 2005-08-17 | $50.48 | $83.83 | 38,800 | — | — |
| 2005-08-16 | $50.98 | $84.66 | 46,000 | — | — |
| 2005-08-15 | $51.19 | $85.01 | 26,200 | — | — |
| 2005-08-12 | $50.35 | $83.62 | 25,000 | — | — |
| 2005-08-11 | $50.21 | $83.38 | 27,300 | — | — |
| 2005-08-10 | $49.42 | $82.07 | 28,300 | — | — |
| 2005-08-09 | $49.10 | $81.54 | 131,800 | — | — |
| 2005-08-08 | $48.49 | $80.53 | 36,800 | — | — |
| 2005-08-05 | $48.67 | $80.83 | 44,000 | — | — |
| 2005-08-04 | $48.65 | $80.79 | 303,100 | — | — |
| 2005-08-03 | $50.43 | $83.75 | 328,300 | — | — |
| 2005-08-02 | $51.09 | $84.08 | 270,700 | — | — |
| 2005-08-01 | $50.24 | $82.68 | 10,000 | — | — |
| 2005-07-29 | $49.88 | $82.09 | 221,800 | — | — |
| 2005-07-28 | $50.17 | $82.57 | 25,200 | — | — |
| 2005-07-27 | $50.07 | $82.40 | 302,900 | — | — |
| 2005-07-26 | $49.73 | $81.84 | 66,700 | — | — |
| 2005-07-25 | $49.19 | $80.95 | 69,200 | — | — |
| 2005-07-22 | $48.55 | $79.90 | 224,100 | — | — |
| 2005-07-21 | $48.71 | $80.16 | 27,100 | — | — |
| 2005-07-20 | $48.10 | $79.16 | 20,500 | — | — |
| 2005-07-19 | $47.76 | $78.60 | 14,700 | — | — |
| 2005-07-18 | $47.79 | $78.65 | 16,000 | — | — |
| 2005-07-15 | $47.61 | $78.35 | 19,900 | — | — |
| 2005-07-14 | $47.95 | $78.91 | 23,500 | — | — |
| 2005-07-13 | $48.34 | $79.55 | 14,800 | — | — |
| 2005-07-12 | $48.28 | $79.46 | 39,400 | — | — |
| 2005-07-11 | $47.59 | $78.32 | 21,300 | — | — |
| 2005-07-08 | $47.19 | $77.66 | 11,900 | — | — |
| 2005-07-07 | $46.87 | $77.14 | 17,200 | — | — |
| 2005-07-06 | $46.26 | $76.13 | 31,800 | — | — |
| 2005-07-05 | $45.80 | $75.37 | 84,300 | — | — |
| 2005-07-01 | $46.26 | $76.13 | 12,400 | — | — |
| 2005-06-30 | $46.53 | $76.58 | 29,900 | — | — |
| 2005-06-29 | $46.93 | $77.23 | 59,500 | — | — |
| 2005-06-28 | $46.72 | $76.89 | 12,900 | — | — |
| 2005-06-27 | $46.50 | $76.53 | 18,300 | — | — |
| 2005-06-24 | $46.63 | $76.74 | 21,200 | — | — |
| 2005-06-23 | $46.35 | $76.28 | 42,000 | — | — |
| 2005-06-22 | $46.73 | $76.91 | 44,100 | — | — |
| 2005-06-21 | $46.03 | $75.75 | 33,300 | — | — |
| 2005-06-20 | $45.61 | $75.06 | 15,400 | — | — |
| 2005-06-17 | $45.76 | $75.31 | 19,400 | — | — |
| 2005-06-16 | $45.64 | $75.11 | 19,300 | — | — |
| 2005-06-15 | $45.34 | $74.62 | 33,500 | — | — |
| 2005-06-14 | $44.78 | $73.70 | 36,000 | — | — |
| 2005-06-13 | $44.81 | $73.75 | 23,300 | — | — |
| 2005-06-10 | $44.71 | $73.58 | 65,700 | — | — |
| 2005-06-09 | $44.60 | $73.40 | 71,400 | — | — |
| 2005-06-08 | $44.68 | $73.53 | 14,000 | — | — |
| 2005-06-07 | $44.64 | $73.47 | 19,700 | — | — |
| 2005-06-06 | $44.52 | $73.27 | 12,500 | — | — |
| 2005-06-03 | $44.45 | $73.15 | 16,200 | — | — |
| 2005-06-02 | $44.38 | $73.04 | 14,500 | — | — |
| 2005-06-01 | $44.47 | $73.19 | 26,100 | — | — |
| 2005-05-31 | $44.27 | $72.86 | 74,500 | — | — |
| 2005-05-27 | $44.22 | $72.77 | 21,800 | — | — |
| 2005-05-26 | $43.85 | $72.17 | 31,100 | — | — |
| 2005-05-25 | $43.93 | $72.30 | 22,100 | — | — |
| 2005-05-24 | $44.50 | $73.24 | 25,400 | — | — |
| 2005-05-23 | $44.51 | $73.25 | 14,500 | — | — |
| 2005-05-20 | $44.33 | $72.96 | 17,600 | — | — |
| 2005-05-19 | $44.69 | $73.55 | 24,000 | — | — |
| 2005-05-18 | $44.53 | $73.28 | 27,300 | — | — |
| 2005-05-17 | $44.25 | $72.82 | 15,200 | — | — |
| 2005-05-16 | $44.10 | $72.58 | 27,700 | — | — |
| 2005-05-13 | $43.93 | $72.30 | 32,800 | — | — |
| 2005-05-12 | $44.63 | $73.45 | 35,800 | — | — |
| 2005-05-11 | $45.00 | $74.06 | 23,500 | — | — |
| 2005-05-10 | $45.46 | $74.82 | 21,800 | — | — |
| 2005-05-09 | $45.51 | $74.90 | 12,300 | — | — |
| 2005-05-06 | $45.23 | $74.44 | 20,700 | — | — |
| 2005-05-05 | $45.01 | $74.07 | 19,200 | — | — |
| 2005-05-04 | $45.22 | $74.42 | 27,300 | — | — |
| 2005-05-03 | $45.40 | $73.96 | 7,600 | — | — |
| 2005-05-02 | $45.43 | $74.01 | 18,500 | — | — |
| 2005-04-29 | $45.03 | $73.36 | 25,900 | — | — |
| 2005-04-28 | $44.97 | $73.26 | 11,600 | — | — |
| 2005-04-27 | $45.09 | $73.45 | 26,100 | — | — |
| 2005-04-26 | $44.95 | $73.23 | 25,500 | — | — |
| 2005-04-25 | $45.25 | $73.71 | 26,600 | — | — |
| 2005-04-22 | $45.48 | $74.09 | 18,800 | — | — |
| 2005-04-21 | $45.39 | $73.94 | 45,700 | — | — |
| 2005-04-20 | $45.13 | $73.52 | 16,000 | — | — |
| 2005-04-19 | $45.08 | $73.44 | 15,700 | — | — |
| 2005-04-18 | $44.95 | $73.23 | 25,400 | — | — |
| 2005-04-15 | $45.01 | $73.32 | 23,900 | — | — |
| 2005-04-14 | $45.50 | $74.12 | 26,900 | — | — |
| 2005-04-13 | $45.80 | $74.61 | 12,600 | — | — |
| 2005-04-12 | $45.67 | $74.40 | 23,700 | — | — |
| 2005-04-11 | $45.68 | $74.42 | 39,100 | — | — |
| 2005-04-08 | $45.57 | $74.24 | 21,700 | — | — |
| 2005-04-07 | $45.95 | $74.86 | 31,200 | — | — |
| 2005-04-06 | $46.60 | $75.91 | 17,900 | — | — |
| 2005-04-05 | $46.50 | $75.75 | 16,000 | — | — |
| 2005-04-04 | $46.16 | $75.20 | 79,000 | — | — |
| 2005-04-01 | $46.36 | $75.52 | 34,600 | — | — |
| 2005-03-31 | $46.42 | $75.62 | 89,600 | — | — |
| 2005-03-30 | $45.28 | $73.76 | 27,900 | — | — |
| 2005-03-29 | $44.69 | $72.80 | 29,900 | — | — |
| 2005-03-28 | $44.30 | $72.17 | 39,700 | — | — |
| 2005-03-24 | $43.82 | $71.39 | 35,000 | — | — |
| 2005-03-23 | $43.90 | $71.52 | 41,600 | — | — |
| 2005-03-22 | $44.42 | $72.36 | 27,600 | — | — |
| 2005-03-21 | $44.45 | $72.41 | 23,500 | — | — |
| 2005-03-18 | $44.99 | $73.29 | 26,600 | — | — |
| 2005-03-17 | $45.24 | $73.70 | 16,700 | — | — |
| 2005-03-16 | $45.39 | $73.94 | 32,900 | — | — |
| 2005-03-15 | $45.85 | $74.69 | 20,300 | — | — |
| 2005-03-14 | $45.90 | $74.77 | 24,800 | — | — |
| 2005-03-11 | $45.74 | $74.51 | 51,700 | — | — |
| 2005-03-10 | $46.24 | $75.33 | 26,300 | — | — |
| 2005-03-09 | $46.32 | $75.46 | 46,400 | — | — |
| 2005-03-08 | $46.28 | $75.39 | 29,300 | — | — |
| 2005-03-07 | $45.72 | $74.48 | 25,100 | — | — |
| 2005-03-04 | $45.63 | $74.33 | 74,300 | — | — |
| 2005-03-03 | $44.90 | $73.14 | 45,900 | — | — |
| 2005-03-02 | $45.11 | $73.49 | 46,700 | — | — |
| 2005-03-01 | $44.39 | $72.31 | 41,700 | — | — |
| 2005-02-28 | $44.45 | $72.41 | 53,000 | — | — |
| 2005-02-25 | $44.28 | $72.13 | 35,100 | — | — |
| 2005-02-24 | $44.32 | $72.20 | 72,700 | — | — |
| 2005-02-23 | $44.95 | $73.23 | 124,600 | — | — |
| 2005-02-22 | $45.68 | $74.42 | 33,100 | — | — |
| 2005-02-18 | $46.00 | $74.94 | 34,500 | — | — |
| 2005-02-17 | $46.33 | $75.47 | 41,100 | — | — |
| 2005-02-16 | $45.85 | $74.69 | 31,200 | — | — |
| 2005-02-15 | $45.84 | $74.68 | 32,800 | — | — |
| 2005-02-14 | $45.76 | $74.55 | 39,100 | — | — |
| 2005-02-11 | $45.47 | $74.07 | 52,800 | — | — |
| 2005-02-10 | $44.93 | $73.19 | 36,300 | — | — |
| 2005-02-09 | $44.52 | $72.53 | 26,100 | — | — |
| 2005-02-08 | $44.33 | $72.22 | 23,200 | — | — |
| 2005-02-07 | $43.94 | $71.58 | 48,300 | — | — |
| 2005-02-04 | $43.39 | $70.68 | 90,500 | — | — |
| 2005-02-03 | $43.39 | $70.68 | 74,500 | — | — |
| 2005-02-02 | $43.98 | $71.65 | 43,900 | — | — |
| 2005-02-01 | $44.63 | $72.13 | 41,600 | — | — |
| 2005-01-31 | $44.52 | $71.95 | 35,900 | — | — |
| 2005-01-28 | $44.57 | $72.03 | 24,500 | — | — |
| 2005-01-27 | $45.06 | $72.82 | 14,600 | — | — |
| 2005-01-26 | $45.25 | $73.13 | 19,600 | — | — |
| 2005-01-25 | $45.03 | $72.77 | 20,800 | — | — |
| 2005-01-24 | $44.87 | $72.51 | 25,400 | — | — |
| 2005-01-21 | $45.17 | $73.00 | 27,200 | — | — |
| 2005-01-20 | $44.99 | $72.71 | 62,900 | — | — |
| 2005-01-19 | $45.42 | $73.40 | 42,700 | — | — |
| 2005-01-18 | $45.89 | $74.16 | 305,100 | — | — |
| 2005-01-14 | $46.32 | $74.86 | 22,500 | — | — |
| 2005-01-13 | $46.84 | $75.70 | 25,600 | — | — |
| 2005-01-12 | $47.20 | $76.28 | 44,400 | — | — |
| 2005-01-11 | $46.73 | $75.52 | 24,100 | — | — |
| 2005-01-10 | $46.59 | $75.29 | 35,700 | — | — |
| 2005-01-07 | $46.37 | $74.94 | 18,000 | — | — |
| 2005-01-06 | $46.64 | $75.37 | 16,600 | — | — |
| 2005-01-05 | $46.81 | $75.65 | 48,000 | — | — |
| 2005-01-04 | $47.39 | $76.59 | 60,500 | — | — |
| 2005-01-03 | $47.45 | $76.68 | 42,500 | — | — |