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
- 1998-10-06 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 | $62.67 | $75.68 | 44,300 | — | — |
| 2005-12-29 | $61.44 | $74.19 | 5,800 | — | — |
| 2005-12-28 | $61.35 | $74.08 | 1,400 | — | — |
| 2005-12-27 | $61.77 | $74.59 | 5,667 | — | — |
| 2005-12-23 | $61.74 | $74.56 | 1,400 | — | — |
| 2005-12-22 | $62.13 | $75.03 | 6,033 | — | — |
| 2005-12-21 | $61.50 | $74.27 | 800 | — | — |
| 2005-12-20 | $61.53 | $74.30 | 2,800 | — | — |
| 2005-12-19 | $61.74 | $74.56 | 9,567 | — | — |
| 2005-12-16 | $62.22 | $75.13 | 44,033 | — | — |
| 2005-12-15 | $62.55 | $75.53 | 10,800 | — | — |
| 2005-12-14 | $63.12 | $76.22 | 13,167 | — | — |
| 2005-12-13 | $62.85 | $75.90 | 6,967 | — | — |
| 2005-12-12 | $63.00 | $76.08 | 2,400 | — | — |
| 2005-12-09 | $62.88 | $75.93 | 1,367 | — | — |
| 2005-12-08 | $62.85 | $75.90 | 6,667 | — | — |
| 2005-12-07 | $61.83 | $74.66 | 5,133 | — | — |
| 2005-12-06 | $62.52 | $75.50 | 5,667 | — | — |
| 2005-12-05 | $61.59 | $74.37 | 5,333 | — | — |
| 2005-12-02 | $62.79 | $75.82 | 4,933 | — | — |
| 2005-12-01 | $63.03 | $76.11 | 13,933 | — | — |
| 2005-11-30 | $63.06 | $76.15 | 8,033 | — | — |
| 2005-11-29 | $61.77 | $74.59 | 3,667 | — | — |
| 2005-11-28 | $62.04 | $74.92 | 7,333 | — | — |
| 2005-11-25 | $63.15 | $76.26 | 0 | — | — |
| 2005-11-23 | $63.15 | $76.26 | 7,867 | — | — |
| 2005-11-22 | $63.69 | $76.91 | 3,167 | — | — |
| 2005-11-21 | $63.00 | $76.08 | 3,900 | — | — |
| 2005-11-18 | $61.32 | $74.05 | 38,533 | — | — |
| 2005-11-17 | $62.07 | $74.95 | 3,000 | — | — |
| 2005-11-16 | $60.30 | $72.82 | 7,167 | — | — |
| 2005-11-15 | $60.96 | $73.61 | 6,300 | — | — |
| 2005-11-14 | $62.91 | $75.97 | 9,200 | — | — |
| 2005-11-11 | $63.21 | $76.33 | 10,500 | — | — |
| 2005-11-10 | $63.00 | $76.08 | 8,033 | — | — |
| 2005-11-09 | $62.37 | $75.32 | 3,600 | — | — |
| 2005-11-08 | $62.76 | $75.79 | 5,133 | — | — |
| 2005-11-07 | $61.86 | $74.70 | 9,400 | — | — |
| 2005-11-04 | $61.41 | $74.16 | 1,600 | — | — |
| 2005-11-03 | $61.80 | $74.63 | 10,233 | — | — |
| 2005-11-02 | $62.01 | $74.88 | 14,767 | — | — |
| 2005-11-01 | $60.45 | $73.00 | 5,000 | — | — |
| 2005-10-31 | $60.36 | $72.89 | 11,033 | — | — |
| 2005-10-28 | $60.15 | $72.64 | 7,067 | — | — |
| 2005-10-27 | $59.58 | $71.95 | 4,933 | — | — |
| 2005-10-26 | $60.33 | $72.85 | 9,667 | — | — |
| 2005-10-25 | $60.30 | $72.82 | 8,867 | — | — |
| 2005-10-24 | $60.12 | $72.60 | 13,867 | — | — |
| 2005-10-21 | $58.47 | $70.61 | 3,833 | — | — |
| 2005-10-20 | $57.21 | $69.08 | 3,567 | — | — |
| 2005-10-19 | $57.99 | $70.03 | 8,267 | — | — |
| 2005-10-18 | $54.18 | $65.43 | 3,567 | — | — |
| 2005-10-17 | $55.80 | $67.38 | 4,000 | — | — |
| 2005-10-14 | $56.07 | $67.71 | 1,967 | — | — |
| 2005-10-13 | $55.59 | $66.62 | 4,667 | — | — |
| 2005-10-12 | $55.68 | $66.73 | 6,100 | — | — |
| 2005-10-11 | $55.74 | $66.80 | 3,267 | — | — |
| 2005-10-10 | $56.34 | $67.52 | 1,467 | — | — |
| 2005-10-07 | $56.67 | $67.92 | 2,400 | — | — |
| 2005-10-06 | $55.80 | $66.87 | 6,500 | — | — |
| 2005-10-05 | $56.85 | $68.13 | 5,733 | — | — |
| 2005-10-04 | $58.26 | $69.82 | 2,467 | — | — |
| 2005-10-03 | $58.65 | $70.29 | 1,133 | — | — |
| 2005-09-30 | $58.41 | $70.00 | 1,967 | — | — |
| 2005-09-29 | $58.95 | $70.65 | 5,600 | — | — |
| 2005-09-28 | $57.96 | $69.46 | 4,067 | — | — |
| 2005-09-27 | $58.65 | $70.29 | 3,467 | — | — |
| 2005-09-26 | $58.50 | $70.11 | 3,200 | — | — |
| 2005-09-23 | $57.96 | $69.46 | 2,167 | — | — |
| 2005-09-22 | $57.78 | $69.25 | 1,633 | — | — |
| 2005-09-21 | $57.90 | $69.39 | 3,433 | — | — |
| 2005-09-20 | $58.65 | $70.29 | 3,700 | — | — |
| 2005-09-19 | $58.80 | $70.47 | 3,167 | — | — |
| 2005-09-16 | $60.00 | $71.91 | 22,233 | — | — |
| 2005-09-15 | $58.65 | $70.29 | 12,533 | — | — |
| 2005-09-14 | $58.20 | $69.75 | 26,967 | — | — |
| 2005-09-13 | $58.02 | $69.53 | 4,533 | — | — |
| 2005-09-12 | $59.55 | $71.37 | 4,433 | — | — |
| 2005-09-09 | $59.16 | $70.90 | 2,433 | — | — |
| 2005-09-08 | $58.50 | $70.11 | 3,967 | — | — |
| 2005-09-07 | $59.25 | $71.01 | 4,867 | — | — |
| 2005-09-06 | $59.28 | $71.04 | 7,067 | — | — |
| 2005-09-02 | $58.11 | $69.64 | 2,467 | — | — |
| 2005-09-01 | $58.68 | $70.32 | 6,367 | — | — |
| 2005-08-31 | $58.29 | $69.86 | 9,633 | — | — |
| 2005-08-30 | $56.22 | $67.38 | 1,733 | — | — |
| 2005-08-29 | $56.73 | $67.99 | 6,033 | — | — |
| 2005-08-26 | $55.62 | $66.66 | 4,433 | — | — |
| 2005-08-25 | $56.43 | $67.63 | 2,933 | — | — |
| 2005-08-24 | $56.79 | $68.06 | 9,000 | — | — |
| 2005-08-23 | $56.28 | $67.45 | 16,600 | — | — |
| 2005-08-22 | $56.52 | $67.74 | 6,933 | — | — |
| 2005-08-19 | $56.25 | $67.41 | 7,000 | — | — |
| 2005-08-18 | $56.82 | $68.10 | 5,267 | — | — |
| 2005-08-17 | $56.67 | $67.92 | 8,567 | — | — |
| 2005-08-16 | $56.73 | $67.99 | 8,467 | — | — |
| 2005-08-15 | $57.84 | $69.32 | 5,000 | — | — |
| 2005-08-12 | $57.09 | $68.42 | 5,167 | — | — |
| 2005-08-11 | $58.47 | $70.07 | 4,267 | — | — |
| 2005-08-10 | $58.44 | $70.04 | 14,967 | — | — |
| 2005-08-09 | $58.80 | $70.47 | 8,600 | — | — |
| 2005-08-08 | $58.89 | $70.58 | 9,133 | — | — |
| 2005-08-05 | $58.65 | $70.29 | 18,500 | — | — |
| 2005-08-04 | $60.42 | $72.41 | 10,533 | — | — |
| 2005-08-03 | $60.51 | $72.52 | 7,733 | — | — |
| 2005-08-02 | $60.30 | $72.27 | 5,533 | — | — |
| 2005-08-01 | $60.15 | $72.09 | 11,300 | — | — |
| 2005-07-29 | $59.43 | $71.22 | 12,767 | — | — |
| 2005-07-28 | $60.45 | $72.45 | 8,833 | — | — |
| 2005-07-27 | $59.97 | $71.87 | 7,233 | — | — |
| 2005-07-26 | $60.45 | $72.45 | 5,333 | — | — |
| 2005-07-25 | $59.31 | $71.08 | 4,467 | — | — |
| 2005-07-22 | $60.87 | $72.95 | 22,633 | — | — |
| 2005-07-21 | $59.19 | $70.94 | 21,400 | — | — |
| 2005-07-20 | $59.43 | $71.22 | 14,533 | — | — |
| 2005-07-19 | $58.62 | $70.25 | 16,800 | — | — |
| 2005-07-18 | $57.75 | $69.21 | 11,933 | — | — |
| 2005-07-15 | $57.75 | $69.21 | 9,533 | — | — |
| 2005-07-14 | $57.75 | $68.71 | 7,867 | — | — |
| 2005-07-13 | $58.68 | $69.81 | 15,300 | — | — |
| 2005-07-12 | $60.78 | $72.31 | 4,167 | — | — |
| 2005-07-11 | $61.44 | $73.10 | 8,633 | — | — |
| 2005-07-08 | $60.81 | $72.35 | 2,667 | — | — |
| 2005-07-07 | $58.77 | $69.92 | 4,867 | — | — |
| 2005-07-06 | $58.11 | $69.14 | 2,867 | — | — |
| 2005-07-05 | $59.25 | $70.49 | 10,633 | — | — |
| 2005-07-01 | $57.12 | $67.96 | 1,900 | — | — |
| 2005-06-30 | $57.93 | $68.92 | 4,033 | — | — |
| 2005-06-29 | $59.07 | $70.28 | 3,400 | — | — |
| 2005-06-28 | $59.46 | $70.74 | 5,567 | — | — |
| 2005-06-27 | $57.48 | $68.39 | 2,967 | — | — |
| 2005-06-24 | $57.66 | $68.60 | 16,667 | — | — |
| 2005-06-23 | $56.70 | $67.46 | 10,367 | — | — |
| 2005-06-22 | $56.85 | $67.64 | 4,367 | — | — |
| 2005-06-21 | $56.37 | $67.06 | 3,233 | — | — |
| 2005-06-20 | $56.10 | $66.74 | 3,467 | — | — |
| 2005-06-17 | $56.46 | $67.17 | 14,267 | — | — |
| 2005-06-16 | $57.00 | $67.81 | 4,967 | — | — |
| 2005-06-15 | $56.49 | $67.21 | 7,300 | — | — |
| 2005-06-14 | $56.67 | $67.42 | 2,733 | — | — |
| 2005-06-13 | $56.40 | $67.10 | 3,367 | — | — |
| 2005-06-10 | $56.37 | $67.06 | 500 | — | — |
| 2005-06-09 | $56.64 | $67.39 | 2,167 | — | — |
| 2005-06-08 | $55.80 | $66.39 | 1,767 | — | — |
| 2005-06-07 | $55.80 | $66.39 | 2,533 | — | — |
| 2005-06-06 | $55.80 | $66.39 | 2,233 | — | — |
| 2005-06-03 | $55.50 | $66.03 | 4,567 | — | — |
| 2005-06-02 | $56.19 | $66.85 | 3,867 | — | — |
| 2005-06-01 | $57.06 | $67.89 | 5,533 | — | — |
| 2005-05-31 | $56.22 | $66.89 | 3,300 | — | — |
| 2005-05-27 | $56.31 | $66.99 | 1,033 | — | — |
| 2005-05-26 | $57.12 | $67.96 | 733 | — | — |
| 2005-05-25 | $55.68 | $66.24 | 2,333 | — | — |
| 2005-05-24 | $56.97 | $67.78 | 967 | — | — |
| 2005-05-23 | $57.12 | $67.96 | 1,200 | — | — |
| 2005-05-20 | $56.88 | $67.67 | 200 | — | — |
| 2005-05-19 | $58.29 | $69.35 | 1,167 | — | — |
| 2005-05-18 | $58.56 | $69.67 | 3,667 | — | — |
| 2005-05-17 | $56.64 | $67.39 | 2,367 | — | — |
| 2005-05-16 | $56.34 | $67.03 | 2,900 | — | — |
| 2005-05-13 | $55.20 | $65.67 | 2,233 | — | — |
| 2005-05-12 | $55.68 | $66.24 | 5,700 | — | — |
| 2005-05-11 | $57.33 | $68.21 | 2,267 | — | — |
| 2005-05-10 | $57.36 | $68.24 | 3,900 | — | — |
| 2005-05-09 | $60.00 | $71.38 | 2,800 | — | — |
| 2005-05-06 | $59.61 | $70.92 | 1,867 | — | — |
| 2005-05-05 | $59.85 | $71.21 | 1,933 | — | — |
| 2005-05-04 | $59.28 | $70.53 | 3,533 | — | — |
| 2005-05-03 | $56.85 | $67.64 | 1,367 | — | — |
| 2005-05-02 | $57.39 | $68.28 | 3,300 | — | — |
| 2005-04-29 | $57.00 | $67.81 | 6,233 | — | — |
| 2005-04-28 | $55.50 | $66.03 | 3,667 | — | — |
| 2005-04-27 | $57.12 | $67.96 | 2,667 | — | — |
| 2005-04-26 | $57.39 | $68.28 | 5,167 | — | — |
| 2005-04-25 | $59.49 | $70.78 | 5,367 | — | — |
| 2005-04-22 | $58.05 | $69.06 | 7,933 | — | — |
| 2005-04-21 | $57.48 | $68.39 | 8,300 | — | — |
| 2005-04-20 | $55.98 | $66.60 | 5,133 | — | — |
| 2005-04-19 | $56.16 | $66.82 | 4,667 | — | — |
| 2005-04-18 | $55.53 | $66.07 | 5,300 | — | — |
| 2005-04-15 | $54.75 | $65.14 | 3,567 | — | — |
| 2005-04-14 | $55.38 | $65.39 | 7,133 | — | — |
| 2005-04-13 | $55.98 | $66.10 | 1,967 | — | — |
| 2005-04-12 | $57.57 | $67.97 | 4,633 | — | — |
| 2005-04-11 | $56.85 | $67.12 | 2,433 | — | — |
| 2005-04-08 | $57.78 | $68.22 | 9,733 | — | — |
| 2005-04-07 | $59.91 | $70.74 | 2,533 | — | — |
| 2005-04-06 | $59.04 | $69.71 | 1,933 | — | — |
| 2005-04-05 | $58.50 | $69.07 | 1,667 | — | — |
| 2005-04-04 | $57.45 | $67.83 | 1,600 | — | — |
| 2005-04-01 | $57.00 | $67.30 | 5,033 | — | — |
| 2005-03-31 | $58.05 | $68.54 | 4,300 | — | — |
| 2005-03-30 | $58.44 | $69.00 | 3,133 | — | — |
| 2005-03-29 | $57.03 | $67.34 | 3,467 | — | — |
| 2005-03-28 | $58.20 | $68.72 | 2,067 | — | — |
| 2005-03-24 | $57.51 | $67.90 | 2,167 | — | — |
| 2005-03-23 | $57.69 | $68.11 | 1,400 | — | — |
| 2005-03-22 | $58.89 | $69.53 | 1,100 | — | — |
| 2005-03-21 | $60.00 | $70.84 | 2,100 | — | — |
| 2005-03-18 | $60.30 | $71.20 | 19,467 | — | — |
| 2005-03-17 | $61.26 | $72.33 | 16,233 | — | — |
| 2005-03-16 | $59.55 | $70.31 | 23,967 | — | — |
| 2005-03-15 | $59.49 | $70.24 | 3,033 | — | — |
| 2005-03-14 | $60.51 | $71.44 | 4,467 | — | — |
| 2005-03-11 | $59.94 | $70.77 | 4,333 | — | — |
| 2005-03-10 | $60.24 | $71.13 | 3,433 | — | — |
| 2005-03-09 | $60.60 | $71.55 | 13,067 | — | — |
| 2005-03-08 | $61.14 | $72.19 | 11,200 | — | — |
| 2005-03-07 | $61.86 | $73.04 | 2,667 | — | — |
| 2005-03-04 | $62.76 | $74.10 | 3,100 | — | — |
| 2005-03-03 | $61.11 | $72.15 | 5,233 | — | — |
| 2005-03-02 | $60.81 | $71.80 | 5,100 | — | — |
| 2005-03-01 | $60.72 | $71.69 | 10,467 | — | — |
| 2005-02-28 | $60.39 | $71.30 | 6,633 | — | — |
| 2005-02-25 | $61.08 | $72.12 | 1,067 | — | — |
| 2005-02-24 | $60.42 | $71.34 | 4,300 | — | — |
| 2005-02-23 | $60.30 | $71.20 | 1,767 | — | — |
| 2005-02-22 | $60.45 | $71.37 | 8,200 | — | — |
| 2005-02-18 | $60.90 | $71.90 | 2,600 | — | — |
| 2005-02-17 | $60.63 | $71.59 | 7,500 | — | — |
| 2005-02-16 | $61.83 | $73.00 | 3,200 | — | — |
| 2005-02-15 | $61.29 | $72.37 | 3,000 | — | — |
| 2005-02-14 | $61.20 | $72.26 | 1,567 | — | — |
| 2005-02-11 | $61.29 | $72.37 | 4,067 | — | — |
| 2005-02-10 | $60.93 | $71.94 | 6,700 | — | — |
| 2005-02-09 | $61.20 | $72.26 | 2,133 | — | — |
| 2005-02-08 | $62.28 | $73.53 | 1,167 | — | — |
| 2005-02-07 | $61.95 | $73.14 | 3,467 | — | — |
| 2005-02-04 | $61.74 | $72.90 | 8,733 | — | — |
| 2005-02-03 | $61.38 | $72.47 | 3,667 | — | — |
| 2005-02-02 | $61.83 | $73.00 | 2,033 | — | — |
| 2005-02-01 | $61.50 | $72.61 | 8,300 | — | — |
| 2005-01-31 | $63.00 | $74.38 | 7,567 | — | — |
| 2005-01-28 | $61.65 | $72.79 | 3,400 | — | — |
| 2005-01-27 | $61.77 | $72.93 | 2,867 | — | — |
| 2005-01-26 | $62.16 | $73.39 | 2,267 | — | — |
| 2005-01-25 | $62.37 | $73.64 | 7,733 | — | — |
| 2005-01-24 | $62.10 | $73.32 | 1,800 | — | — |
| 2005-01-21 | $62.10 | $73.32 | 4,900 | — | — |
| 2005-01-20 | $62.40 | $73.68 | 9,633 | — | — |
| 2005-01-19 | $61.92 | $73.11 | 5,133 | — | — |
| 2005-01-18 | $61.95 | $73.14 | 6,767 | — | — |
| 2005-01-14 | $60.12 | $70.98 | 2,133 | — | — |
| 2005-01-13 | $60.06 | $70.91 | 8,567 | — | — |
| 2005-01-12 | $60.87 | $71.37 | 6,100 | — | — |
| 2005-01-11 | $60.75 | $71.23 | 3,067 | — | — |
| 2005-01-10 | $60.75 | $71.23 | 2,567 | — | — |
| 2005-01-07 | $60.75 | $71.23 | 2,667 | — | — |
| 2005-01-06 | $62.46 | $73.24 | 6,767 | — | — |
| 2005-01-05 | $61.95 | $72.64 | 10,067 | — | — |
| 2005-01-04 | $62.13 | $72.85 | 5,400 | — | — |
| 2005-01-03 | $62.04 | $72.75 | 2,867 | — | — |