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
- 1996-05-09 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 | $58.71 | $58.71 | 355,000 | — | — |
| 2005-12-29 | $58.98 | $58.98 | 300,000 | — | — |
| 2005-12-28 | $58.71 | $58.71 | 295,000 | — | — |
| 2005-12-27 | $58.88 | $58.88 | 385,000 | — | — |
| 2005-12-23 | $59.06 | $59.06 | 400,000 | — | — |
| 2005-12-22 | $58.88 | $58.88 | 545,000 | — | — |
| 2005-12-21 | $59.06 | $59.06 | 640,000 | — | — |
| 2005-12-20 | $58.95 | $58.95 | 530,000 | — | — |
| 2005-12-19 | $59.08 | $59.08 | 320,000 | — | — |
| 2005-12-16 | $59.48 | $59.48 | 305,000 | — | — |
| 2005-12-15 | $59.04 | $59.04 | 445,000 | — | — |
| 2005-12-14 | $59.14 | $59.14 | 375,000 | — | — |
| 2005-12-13 | $59.40 | $59.40 | 285,000 | — | — |
| 2005-12-12 | $59.50 | $59.50 | 450,000 | — | — |
| 2005-12-09 | $59.64 | $59.64 | 475,000 | — | — |
| 2005-12-08 | $59.60 | $59.60 | 455,000 | — | — |
| 2005-12-07 | $59.70 | $59.70 | 615,000 | — | — |
| 2005-12-06 | $59.80 | $59.80 | 485,000 | — | — |
| 2005-12-05 | $59.20 | $59.20 | 745,000 | — | — |
| 2005-12-02 | $60.38 | $60.38 | 725,000 | — | — |
| 2005-12-01 | $60.14 | $60.14 | 905,000 | — | — |
| 2005-11-30 | $59.10 | $59.10 | 565,000 | — | — |
| 2005-11-29 | $58.71 | $58.71 | 645,000 | — | — |
| 2005-11-28 | $58.24 | $58.24 | 365,000 | — | — |
| 2005-11-25 | $58.14 | $58.14 | 235,000 | — | — |
| 2005-11-23 | $58.40 | $58.40 | 1,005,000 | — | — |
| 2005-11-22 | $57.90 | $57.90 | 955,000 | — | — |
| 2005-11-21 | $58.22 | $58.22 | 595,000 | — | — |
| 2005-11-18 | $59.14 | $59.14 | 405,000 | — | — |
| 2005-11-17 | $59.18 | $59.18 | 905,000 | — | — |
| 2005-11-16 | $58.38 | $58.38 | 635,000 | — | — |
| 2005-11-15 | $59.20 | $59.20 | 380,000 | — | — |
| 2005-11-14 | $59.40 | $59.40 | 375,000 | — | — |
| 2005-11-11 | $59.70 | $59.70 | 690,000 | — | — |
| 2005-11-10 | $59.64 | $59.64 | 375,000 | — | — |
| 2005-11-09 | $59.70 | $59.70 | 410,000 | — | — |
| 2005-11-08 | $59.74 | $59.74 | 1,120,000 | — | — |
| 2005-11-07 | $59.54 | $59.54 | 2,395,000 | — | — |
| 2005-11-04 | $58.38 | $58.38 | 1,115,000 | — | — |
| 2005-11-03 | $58.70 | $58.70 | 1,370,000 | — | — |
| 2005-11-02 | $57.12 | $57.12 | 1,530,000 | — | — |
| 2005-11-01 | $56.68 | $56.68 | 1,155,000 | — | — |
| 2005-10-31 | $56.30 | $56.30 | 575,000 | — | — |
| 2005-10-28 | $55.98 | $55.98 | 415,000 | — | — |
| 2005-10-27 | $56.08 | $56.08 | 590,000 | — | — |
| 2005-10-26 | $56.18 | $56.18 | 545,000 | — | — |
| 2005-10-25 | $56.60 | $56.60 | 650,000 | — | — |
| 2005-10-24 | $56.22 | $56.22 | 895,000 | — | — |
| 2005-10-21 | $55.78 | $55.78 | 730,000 | — | — |
| 2005-10-20 | $55.64 | $55.64 | 570,000 | — | — |
| 2005-10-19 | $55.74 | $55.74 | 870,000 | — | — |
| 2005-10-18 | $55.80 | $55.80 | 475,000 | — | — |
| 2005-10-17 | $55.81 | $55.81 | 540,000 | — | — |
| 2005-10-14 | $55.74 | $55.74 | 620,000 | — | — |
| 2005-10-13 | $55.60 | $55.60 | 615,000 | — | — |
| 2005-10-12 | $55.96 | $55.96 | 980,000 | — | — |
| 2005-10-11 | $55.40 | $55.40 | 845,000 | — | — |
| 2005-10-10 | $55.40 | $55.40 | 695,000 | — | — |
| 2005-10-07 | $54.96 | $54.96 | 470,000 | — | — |
| 2005-10-06 | $55.00 | $55.00 | 540,000 | — | — |
| 2005-10-05 | $55.24 | $55.24 | 500,000 | — | — |
| 2005-10-04 | $54.92 | $54.92 | 355,000 | — | — |
| 2005-10-03 | $54.72 | $54.72 | 425,000 | — | — |
| 2005-09-30 | $54.62 | $54.62 | 920,000 | — | — |
| 2005-09-29 | $54.14 | $54.14 | 685,000 | — | — |
| 2005-09-28 | $54.52 | $54.52 | 520,000 | — | — |
| 2005-09-27 | $54.88 | $54.88 | 515,000 | — | — |
| 2005-09-26 | $54.90 | $54.90 | 710,000 | — | — |
| 2005-09-23 | $55.06 | $55.06 | 1,285,000 | — | — |
| 2005-09-22 | $53.86 | $53.86 | 2,115,000 | — | — |
| 2005-09-21 | $53.50 | $53.50 | 1,475,000 | — | — |
| 2005-09-20 | $54.26 | $54.26 | 1,715,000 | — | — |
| 2005-09-19 | $54.32 | $54.32 | 1,385,000 | — | — |
| 2005-09-16 | $54.50 | $54.50 | 1,280,000 | — | — |
| 2005-09-15 | $54.94 | $54.94 | 875,000 | — | — |
| 2005-09-14 | $55.16 | $55.16 | 910,000 | — | — |
| 2005-09-13 | $55.29 | $55.29 | 735,000 | — | — |
| 2005-09-12 | $55.37 | $55.37 | 605,000 | — | — |
| 2005-09-09 | $55.84 | $55.84 | 720,000 | — | — |
| 2005-09-08 | $56.16 | $56.16 | 690,000 | — | — |
| 2005-09-07 | $55.94 | $55.94 | 560,000 | — | — |
| 2005-09-06 | $55.64 | $55.64 | 780,000 | — | — |
| 2005-09-02 | $55.12 | $55.12 | 680,000 | — | — |
| 2005-09-01 | $55.06 | $55.06 | 840,000 | — | — |
| 2005-08-31 | $55.52 | $55.52 | 650,000 | — | — |
| 2005-08-30 | $55.16 | $55.16 | 500,000 | — | — |
| 2005-08-29 | $55.42 | $55.42 | 845,000 | — | — |
| 2005-08-26 | $55.44 | $55.44 | 460,000 | — | — |
| 2005-08-25 | $55.81 | $55.81 | 495,000 | — | — |
| 2005-08-24 | $56.14 | $56.14 | 815,000 | — | — |
| 2005-08-23 | $56.40 | $56.40 | 470,000 | — | — |
| 2005-08-22 | $56.40 | $56.40 | 485,000 | — | — |
| 2005-08-19 | $56.60 | $56.60 | 650,000 | — | — |
| 2005-08-18 | $56.74 | $56.74 | 1,575,000 | — | — |
| 2005-08-17 | $55.28 | $55.28 | 435,000 | — | — |
| 2005-08-16 | $55.48 | $55.48 | 365,000 | — | — |
| 2005-08-15 | $55.41 | $55.41 | 545,000 | — | — |
| 2005-08-12 | $56.00 | $56.00 | 405,000 | — | — |
| 2005-08-11 | $55.78 | $55.78 | 625,000 | — | — |
| 2005-08-10 | $55.36 | $55.36 | 385,000 | — | — |
| 2005-08-09 | $55.44 | $55.44 | 590,000 | — | — |
| 2005-08-08 | $55.46 | $55.46 | 905,000 | — | — |
| 2005-08-05 | $55.74 | $55.74 | 845,000 | — | — |
| 2005-08-04 | $55.70 | $55.70 | 765,000 | — | — |
| 2005-08-03 | $55.56 | $55.56 | 715,000 | — | — |
| 2005-08-02 | $55.60 | $55.60 | 775,000 | — | — |
| 2005-08-01 | $55.96 | $55.96 | 395,000 | — | — |
| 2005-07-29 | $55.64 | $55.64 | 360,000 | — | — |
| 2005-07-28 | $55.70 | $55.70 | 705,000 | — | — |
| 2005-07-27 | $55.80 | $55.80 | 320,000 | — | — |
| 2005-07-26 | $55.86 | $55.86 | 310,000 | — | — |
| 2005-07-25 | $56.10 | $56.10 | 830,000 | — | — |
| 2005-07-22 | $55.96 | $55.96 | 690,000 | — | — |
| 2005-07-21 | $55.74 | $55.74 | 435,000 | — | — |
| 2005-07-20 | $55.84 | $55.84 | 335,000 | — | — |
| 2005-07-19 | $55.72 | $55.72 | 440,000 | — | — |
| 2005-07-18 | $55.75 | $55.75 | 310,000 | — | — |
| 2005-07-15 | $55.90 | $55.90 | 705,000 | — | — |
| 2005-07-14 | $55.64 | $55.64 | 755,000 | — | — |
| 2005-07-13 | $56.14 | $56.14 | 565,000 | — | — |
| 2005-07-12 | $56.14 | $56.14 | 545,000 | — | — |
| 2005-07-11 | $56.74 | $56.74 | 530,000 | — | — |
| 2005-07-08 | $56.56 | $56.56 | 350,000 | — | — |
| 2005-07-07 | $56.84 | $56.84 | 720,000 | — | — |
| 2005-07-06 | $56.80 | $56.80 | 570,000 | — | — |
| 2005-07-05 | $56.40 | $56.40 | 660,000 | — | — |
| 2005-07-01 | $55.68 | $55.68 | 480,000 | — | — |
| 2005-06-30 | $55.67 | $55.67 | 415,000 | — | — |
| 2005-06-29 | $55.40 | $55.40 | 395,000 | — | — |
| 2005-06-28 | $55.42 | $55.42 | 360,000 | — | — |
| 2005-06-27 | $55.50 | $55.50 | 600,000 | — | — |
| 2005-06-24 | $55.14 | $55.14 | 925,000 | — | — |
| 2005-06-23 | $55.60 | $55.60 | 870,000 | — | — |
| 2005-06-22 | $55.34 | $55.34 | 355,000 | — | — |
| 2005-06-21 | $55.74 | $55.74 | 555,000 | — | — |
| 2005-06-20 | $55.14 | $55.14 | 895,000 | — | — |
| 2005-06-17 | $55.02 | $55.02 | 830,000 | — | — |
| 2005-06-16 | $55.80 | $55.80 | 530,000 | — | — |
| 2005-06-15 | $55.86 | $55.86 | 335,000 | — | — |
| 2005-06-14 | $56.20 | $56.20 | 340,000 | — | — |
| 2005-06-13 | $55.76 | $55.76 | 505,000 | — | — |
| 2005-06-10 | $55.40 | $55.40 | 385,000 | — | — |
| 2005-06-09 | $55.40 | $55.40 | 310,000 | — | — |
| 2005-06-08 | $55.32 | $55.32 | 375,000 | — | — |
| 2005-06-07 | $55.46 | $55.46 | 390,000 | — | — |
| 2005-06-06 | $55.54 | $55.54 | 560,000 | — | — |
| 2005-06-03 | $55.82 | $55.82 | 540,000 | — | — |
| 2005-06-02 | $56.16 | $56.16 | 330,000 | — | — |
| 2005-06-01 | $56.18 | $56.18 | 350,000 | — | — |
| 2005-05-31 | $56.20 | $56.20 | 435,000 | — | — |
| 2005-05-27 | $56.80 | $56.80 | 440,000 | — | — |
| 2005-05-26 | $56.42 | $56.42 | 490,000 | — | — |
| 2005-05-25 | $56.90 | $56.90 | 805,000 | — | — |
| 2005-05-24 | $57.18 | $57.18 | 890,000 | — | — |
| 2005-05-23 | $55.62 | $55.62 | 765,000 | — | — |
| 2005-05-20 | $56.05 | $56.05 | 845,000 | — | — |
| 2005-05-19 | $55.86 | $55.86 | 555,000 | — | — |
| 2005-05-18 | $55.24 | $55.24 | 450,000 | — | — |
| 2005-05-17 | $55.10 | $55.10 | 480,000 | — | — |
| 2005-05-16 | $55.04 | $55.04 | 435,000 | — | — |
| 2005-05-13 | $55.34 | $55.34 | 405,000 | — | — |
| 2005-05-12 | $55.48 | $55.48 | 375,000 | — | — |
| 2005-05-11 | $55.34 | $55.34 | 335,000 | — | — |
| 2005-05-10 | $55.24 | $55.24 | 590,000 | — | — |
| 2005-05-09 | $55.52 | $55.52 | 435,000 | — | — |
| 2005-05-06 | $55.92 | $55.92 | 590,000 | — | — |
| 2005-05-05 | $56.22 | $56.22 | 545,000 | — | — |
| 2005-05-04 | $56.66 | $56.66 | 1,100,000 | — | — |
| 2005-05-03 | $56.26 | $56.26 | 605,000 | — | — |
| 2005-05-02 | $56.60 | $56.60 | 1,210,000 | — | — |
| 2005-04-29 | $55.96 | $55.96 | 885,000 | — | — |
| 2005-04-28 | $55.80 | $55.80 | 1,255,000 | — | — |
| 2005-04-27 | $54.87 | $54.87 | 935,000 | — | — |
| 2005-04-26 | $55.02 | $55.02 | 810,000 | — | — |
| 2005-04-25 | $55.06 | $55.06 | 1,285,000 | — | — |
| 2005-04-22 | $54.86 | $54.86 | 1,240,000 | — | — |
| 2005-04-21 | $55.96 | $55.96 | 1,410,000 | — | — |
| 2005-04-20 | $55.21 | $55.21 | 1,470,000 | — | — |
| 2005-04-19 | $56.48 | $56.48 | 720,000 | — | — |
| 2005-04-18 | $56.48 | $56.48 | 1,280,000 | — | — |
| 2005-04-15 | $56.94 | $56.94 | 1,190,000 | — | — |
| 2005-04-14 | $57.22 | $57.22 | 515,000 | — | — |
| 2005-04-13 | $57.71 | $57.71 | 725,000 | — | — |
| 2005-04-12 | $58.36 | $58.36 | 1,025,000 | — | — |
| 2005-04-11 | $58.30 | $58.30 | 895,000 | — | — |
| 2005-04-08 | $57.65 | $57.65 | 480,000 | — | — |
| 2005-04-07 | $58.05 | $58.05 | 415,000 | — | — |
| 2005-04-06 | $58.48 | $58.48 | 530,000 | — | — |
| 2005-04-05 | $58.42 | $58.42 | 710,000 | — | — |
| 2005-04-04 | $57.70 | $57.70 | 1,370,000 | — | — |
| 2005-04-01 | $56.30 | $56.30 | 1,145,000 | — | — |
| 2005-03-31 | $57.12 | $57.12 | 995,000 | — | — |
| 2005-03-30 | $57.76 | $57.76 | 1,480,000 | — | — |
| 2005-03-29 | $57.28 | $57.28 | 2,465,000 | — | — |
| 2005-03-28 | $57.40 | $57.40 | 920,000 | — | — |
| 2005-03-24 | $57.90 | $57.90 | 660,000 | — | — |
| 2005-03-23 | $57.20 | $57.20 | 940,000 | — | — |
| 2005-03-22 | $57.70 | $57.70 | 705,000 | — | — |
| 2005-03-21 | $58.02 | $58.02 | 675,000 | — | — |
| 2005-03-18 | $58.37 | $58.37 | 475,000 | — | — |
| 2005-03-17 | $58.66 | $58.66 | 1,580,000 | — | — |
| 2005-03-16 | $57.36 | $57.36 | 2,390,000 | — | — |
| 2005-03-15 | $59.56 | $59.56 | 795,000 | — | — |
| 2005-03-14 | $60.12 | $60.12 | 300,000 | — | — |
| 2005-03-11 | $60.02 | $60.02 | 735,000 | — | — |
| 2005-03-10 | $60.14 | $60.14 | 650,000 | — | — |
| 2005-03-09 | $60.50 | $60.50 | 890,000 | — | — |
| 2005-03-08 | $60.22 | $60.22 | 710,000 | — | — |
| 2005-03-07 | $60.02 | $60.02 | 1,105,000 | — | — |
| 2005-03-04 | $59.58 | $59.58 | 1,100,000 | — | — |
| 2005-03-03 | $59.52 | $59.52 | 945,000 | — | — |
| 2005-03-02 | $60.08 | $60.08 | 480,000 | — | — |
| 2005-03-01 | $60.42 | $60.42 | 405,000 | — | — |
| 2005-02-28 | $60.30 | $60.30 | 490,000 | — | — |
| 2005-02-25 | $60.32 | $60.32 | 390,000 | — | — |
| 2005-02-24 | $60.24 | $60.24 | 695,000 | — | — |
| 2005-02-23 | $60.68 | $60.68 | 400,000 | — | — |
| 2005-02-22 | $60.08 | $60.08 | 640,000 | — | — |
| 2005-02-18 | $60.05 | $60.05 | 520,000 | — | — |
| 2005-02-17 | $60.24 | $60.24 | 435,000 | — | — |
| 2005-02-16 | $60.46 | $60.46 | 580,000 | — | — |
| 2005-02-15 | $60.62 | $60.62 | 365,000 | — | — |
| 2005-02-14 | $60.84 | $60.84 | 350,000 | — | — |
| 2005-02-11 | $61.16 | $61.16 | 980,000 | — | — |
| 2005-02-10 | $60.60 | $60.60 | 565,000 | — | — |
| 2005-02-09 | $60.66 | $60.66 | 440,000 | — | — |
| 2005-02-08 | $60.72 | $60.72 | 545,000 | — | — |
| 2005-02-07 | $60.86 | $60.86 | 890,000 | — | — |
| 2005-02-04 | $60.49 | $60.49 | 460,000 | — | — |
| 2005-02-03 | $60.08 | $60.08 | 530,000 | — | — |
| 2005-02-02 | $60.08 | $60.08 | 675,000 | — | — |
| 2005-02-01 | $60.34 | $60.34 | 560,000 | — | — |
| 2005-01-31 | $59.88 | $59.88 | 715,000 | — | — |
| 2005-01-28 | $60.00 | $60.00 | 1,600,000 | — | — |
| 2005-01-27 | $58.84 | $58.84 | 400,000 | — | — |
| 2005-01-26 | $59.28 | $59.28 | 520,000 | — | — |
| 2005-01-25 | $59.70 | $59.70 | 810,000 | — | — |
| 2005-01-24 | $60.00 | $60.00 | 605,000 | — | — |
| 2005-01-21 | $60.09 | $60.09 | 1,595,000 | — | — |
| 2005-01-20 | $58.36 | $58.36 | 775,000 | — | — |
| 2005-01-19 | $57.78 | $57.78 | 545,000 | — | — |
| 2005-01-18 | $57.80 | $57.80 | 910,000 | — | — |
| 2005-01-14 | $57.27 | $57.27 | 410,000 | — | — |
| 2005-01-13 | $57.40 | $57.40 | 300,000 | — | — |
| 2005-01-12 | $57.52 | $57.52 | 420,000 | — | — |
| 2005-01-11 | $57.53 | $57.53 | 605,000 | — | — |
| 2005-01-10 | $58.52 | $58.52 | 515,000 | — | — |
| 2005-01-07 | $58.38 | $58.38 | 705,000 | — | — |
| 2005-01-06 | $57.48 | $57.48 | 875,000 | — | — |
| 2005-01-05 | $57.20 | $57.20 | 1,490,000 | — | — |
| 2005-01-04 | $57.10 | $57.10 | 825,000 | — | — |
| 2005-01-03 | $57.98 | $57.98 | 690,000 | — | — |