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
- 1993-10-15 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 | $47.66 | $49.19 | 440,300 | — | — |
| 2005-12-29 | $47.82 | $49.35 | 282,500 | — | — |
| 2005-12-28 | $47.51 | $49.03 | 417,200 | — | — |
| 2005-12-27 | $47.44 | $48.96 | 601,800 | — | — |
| 2005-12-23 | $47.30 | $48.82 | 420,100 | — | — |
| 2005-12-22 | $46.62 | $48.11 | 976,000 | — | — |
| 2005-12-21 | $47.18 | $48.69 | 1,169,600 | — | — |
| 2005-12-20 | $44.80 | $46.24 | 554,400 | — | — |
| 2005-12-19 | $44.46 | $45.89 | 638,900 | — | — |
| 2005-12-16 | $45.29 | $46.74 | 507,000 | — | — |
| 2005-12-15 | $46.01 | $47.49 | 385,300 | — | — |
| 2005-12-14 | $46.17 | $47.65 | 591,200 | — | — |
| 2005-12-13 | $46.00 | $47.48 | 921,400 | — | — |
| 2005-12-12 | $46.95 | $48.46 | 544,600 | — | — |
| 2005-12-09 | $47.04 | $48.55 | 481,100 | — | — |
| 2005-12-08 | $47.19 | $48.70 | 424,000 | — | — |
| 2005-12-07 | $47.52 | $49.04 | 492,900 | — | — |
| 2005-12-06 | $47.95 | $49.49 | 674,400 | — | — |
| 2005-12-05 | $48.56 | $50.12 | 575,700 | — | — |
| 2005-12-02 | $49.86 | $51.46 | 584,900 | — | — |
| 2005-12-01 | $49.90 | $51.50 | 542,100 | — | — |
| 2005-11-30 | $48.38 | $49.93 | 512,800 | — | — |
| 2005-11-29 | $49.07 | $50.64 | 431,200 | — | — |
| 2005-11-28 | $49.43 | $51.02 | 590,600 | — | — |
| 2005-11-25 | $50.04 | $51.64 | 176,700 | — | — |
| 2005-11-23 | $49.90 | $51.50 | 773,800 | — | — |
| 2005-11-22 | $49.00 | $50.57 | 402,600 | — | — |
| 2005-11-21 | $48.47 | $50.02 | 485,300 | — | — |
| 2005-11-18 | $47.44 | $48.96 | 440,400 | — | — |
| 2005-11-17 | $47.52 | $49.04 | 433,400 | — | — |
| 2005-11-16 | $46.55 | $48.04 | 518,100 | — | — |
| 2005-11-15 | $46.90 | $48.40 | 513,600 | — | — |
| 2005-11-14 | $47.61 | $49.14 | 576,600 | — | — |
| 2005-11-11 | $47.90 | $49.44 | 345,500 | — | — |
| 2005-11-10 | $48.03 | $49.57 | 710,000 | — | — |
| 2005-11-09 | $46.63 | $48.13 | 912,600 | — | — |
| 2005-11-08 | $46.11 | $47.59 | 1,167,800 | — | — |
| 2005-11-07 | $47.72 | $49.12 | 1,083,800 | — | — |
| 2005-11-04 | $46.92 | $48.30 | 3,641,800 | — | — |
| 2005-11-03 | $43.17 | $44.44 | 1,535,000 | — | — |
| 2005-11-02 | $42.40 | $43.65 | 933,400 | — | — |
| 2005-11-01 | $41.57 | $42.79 | 803,000 | — | — |
| 2005-10-31 | $41.25 | $42.46 | 1,593,600 | — | — |
| 2005-10-28 | $39.70 | $40.87 | 753,900 | — | — |
| 2005-10-27 | $38.16 | $39.28 | 1,233,400 | — | — |
| 2005-10-26 | $40.24 | $41.42 | 1,387,900 | — | — |
| 2005-10-25 | $41.93 | $43.16 | 793,600 | — | — |
| 2005-10-24 | $43.33 | $44.60 | 1,124,700 | — | — |
| 2005-10-21 | $41.76 | $42.99 | 1,001,800 | — | — |
| 2005-10-20 | $40.81 | $42.01 | 1,394,000 | — | — |
| 2005-10-19 | $39.96 | $41.13 | 1,436,300 | — | — |
| 2005-10-18 | $37.87 | $38.98 | 1,330,200 | — | — |
| 2005-10-17 | $40.15 | $41.33 | 745,500 | — | — |
| 2005-10-14 | $39.45 | $40.61 | 812,500 | — | — |
| 2005-10-13 | $38.31 | $39.43 | 664,700 | — | — |
| 2005-10-12 | $38.44 | $39.57 | 765,900 | — | — |
| 2005-10-11 | $39.55 | $40.71 | 694,500 | — | — |
| 2005-10-10 | $39.28 | $40.43 | 587,900 | — | — |
| 2005-10-07 | $39.98 | $41.15 | 893,300 | — | — |
| 2005-10-06 | $40.17 | $41.35 | 820,800 | — | — |
| 2005-10-05 | $41.51 | $42.73 | 608,300 | — | — |
| 2005-10-04 | $42.25 | $43.49 | 434,700 | — | — |
| 2005-10-03 | $42.20 | $43.44 | 585,800 | — | — |
| 2005-09-30 | $43.12 | $44.39 | 694,200 | — | — |
| 2005-09-29 | $42.47 | $43.72 | 651,200 | — | — |
| 2005-09-28 | $43.07 | $44.33 | 630,500 | — | — |
| 2005-09-27 | $42.47 | $43.72 | 739,300 | — | — |
| 2005-09-26 | $43.05 | $44.31 | 916,000 | — | — |
| 2005-09-23 | $44.15 | $45.45 | 2,699,600 | — | — |
| 2005-09-22 | $41.35 | $42.56 | 1,655,800 | — | — |
| 2005-09-21 | $40.00 | $41.17 | 2,627,100 | — | — |
| 2005-09-20 | $41.06 | $42.27 | 1,966,900 | — | — |
| 2005-09-19 | $43.53 | $44.81 | 1,310,500 | — | — |
| 2005-09-16 | $43.25 | $44.52 | 1,792,200 | — | — |
| 2005-09-15 | $44.02 | $45.31 | 1,045,300 | — | — |
| 2005-09-14 | $43.86 | $45.15 | 1,257,300 | — | — |
| 2005-09-13 | $45.23 | $46.56 | 1,119,800 | — | — |
| 2005-09-12 | $46.40 | $47.76 | 902,900 | — | — |
| 2005-09-09 | $47.63 | $49.03 | 698,300 | — | — |
| 2005-09-08 | $48.08 | $49.49 | 636,900 | — | — |
| 2005-09-07 | $48.19 | $49.61 | 964,300 | — | — |
| 2005-09-06 | $46.38 | $47.74 | 518,300 | — | — |
| 2005-09-02 | $46.05 | $47.40 | 824,400 | — | — |
| 2005-09-01 | $45.29 | $46.62 | 1,047,500 | — | — |
| 2005-08-31 | $46.53 | $47.90 | 1,079,100 | — | — |
| 2005-08-30 | $46.55 | $47.92 | 1,329,500 | — | — |
| 2005-08-29 | $47.59 | $48.99 | 789,000 | — | — |
| 2005-08-26 | $47.79 | $49.19 | 719,700 | — | — |
| 2005-08-25 | $48.23 | $49.65 | 1,444,900 | — | — |
| 2005-08-24 | $48.54 | $49.97 | 542,600 | — | — |
| 2005-08-23 | $48.56 | $49.99 | 803,800 | — | — |
| 2005-08-22 | $49.51 | $50.96 | 605,600 | — | — |
| 2005-08-19 | $49.81 | $51.27 | 506,400 | — | — |
| 2005-08-18 | $50.43 | $51.91 | 732,700 | — | — |
| 2005-08-17 | $51.21 | $52.71 | 1,106,100 | — | — |
| 2005-08-16 | $49.41 | $50.86 | 486,000 | — | — |
| 2005-08-15 | $49.52 | $50.97 | 484,200 | — | — |
| 2005-08-12 | $49.70 | $51.16 | 665,400 | — | — |
| 2005-08-11 | $50.18 | $51.65 | 462,500 | — | — |
| 2005-08-10 | $51.05 | $52.55 | 837,000 | — | — |
| 2005-08-09 | $50.45 | $51.80 | 584,600 | — | — |
| 2005-08-08 | $50.06 | $51.40 | 697,100 | — | — |
| 2005-08-05 | $49.84 | $51.18 | 806,800 | — | — |
| 2005-08-04 | $50.82 | $52.18 | 677,000 | — | — |
| 2005-08-03 | $51.92 | $53.31 | 800,400 | — | — |
| 2005-08-02 | $51.94 | $53.33 | 475,500 | — | — |
| 2005-08-01 | $51.33 | $52.71 | 624,900 | — | — |
| 2005-07-29 | $52.44 | $53.85 | 540,900 | — | — |
| 2005-07-28 | $52.88 | $54.30 | 1,715,100 | — | — |
| 2005-07-27 | $50.65 | $52.01 | 3,171,300 | — | — |
| 2005-07-26 | $54.82 | $56.29 | 597,500 | — | — |
| 2005-07-25 | $53.75 | $55.19 | 590,600 | — | — |
| 2005-07-22 | $53.88 | $55.32 | 666,000 | — | — |
| 2005-07-21 | $53.70 | $55.14 | 569,000 | — | — |
| 2005-07-20 | $53.78 | $55.22 | 753,400 | — | — |
| 2005-07-19 | $53.04 | $54.46 | 641,600 | — | — |
| 2005-07-18 | $51.91 | $53.30 | 288,400 | — | — |
| 2005-07-15 | $51.94 | $53.33 | 289,700 | — | — |
| 2005-07-14 | $51.85 | $53.24 | 460,900 | — | — |
| 2005-07-13 | $52.25 | $53.65 | 435,200 | — | — |
| 2005-07-12 | $53.04 | $54.46 | 594,700 | — | — |
| 2005-07-11 | $53.26 | $54.69 | 852,500 | — | — |
| 2005-07-08 | $52.85 | $54.27 | 525,600 | — | — |
| 2005-07-07 | $52.10 | $53.50 | 401,600 | — | — |
| 2005-07-06 | $52.06 | $53.46 | 418,800 | — | — |
| 2005-07-05 | $52.03 | $53.43 | 405,800 | — | — |
| 2005-07-01 | $51.32 | $52.70 | 250,700 | — | — |
| 2005-06-30 | $51.13 | $52.50 | 356,500 | — | — |
| 2005-06-29 | $52.11 | $53.51 | 444,900 | — | — |
| 2005-06-28 | $52.11 | $53.51 | 472,100 | — | — |
| 2005-06-27 | $51.07 | $52.44 | 795,100 | — | — |
| 2005-06-24 | $52.00 | $53.39 | 1,670,400 | — | — |
| 2005-06-23 | $51.39 | $52.77 | 715,300 | — | — |
| 2005-06-22 | $53.22 | $54.65 | 486,700 | — | — |
| 2005-06-21 | $52.95 | $54.37 | 1,148,600 | — | — |
| 2005-06-20 | $54.16 | $55.61 | 431,600 | — | — |
| 2005-06-17 | $54.51 | $55.97 | 814,200 | — | — |
| 2005-06-16 | $55.05 | $56.53 | 467,500 | — | — |
| 2005-06-15 | $55.12 | $56.60 | 522,800 | — | — |
| 2005-06-14 | $55.58 | $57.07 | 698,100 | — | — |
| 2005-06-13 | $54.89 | $56.36 | 244,000 | — | — |
| 2005-06-10 | $55.25 | $56.73 | 467,600 | — | — |
| 2005-06-09 | $55.71 | $57.20 | 447,300 | — | — |
| 2005-06-08 | $54.50 | $55.96 | 383,400 | — | — |
| 2005-06-07 | $55.36 | $56.84 | 532,100 | — | — |
| 2005-06-06 | $55.50 | $56.99 | 538,700 | — | — |
| 2005-06-03 | $55.56 | $57.05 | 892,900 | — | — |
| 2005-06-02 | $55.84 | $57.34 | 895,200 | — | — |
| 2005-06-01 | $54.28 | $55.74 | 1,244,500 | — | — |
| 2005-05-31 | $52.86 | $54.28 | 768,600 | — | — |
| 2005-05-27 | $53.74 | $55.18 | 406,900 | — | — |
| 2005-05-26 | $53.69 | $55.13 | 650,000 | — | — |
| 2005-05-25 | $53.20 | $54.63 | 685,500 | — | — |
| 2005-05-24 | $54.50 | $55.96 | 561,100 | — | — |
| 2005-05-23 | $55.48 | $56.97 | 706,200 | — | — |
| 2005-05-20 | $55.09 | $56.57 | 515,300 | — | — |
| 2005-05-19 | $55.50 | $56.99 | 713,600 | — | — |
| 2005-05-18 | $55.15 | $56.63 | 1,246,800 | — | — |
| 2005-05-17 | $52.80 | $54.22 | 532,300 | — | — |
| 2005-05-16 | $52.83 | $54.25 | 593,300 | — | — |
| 2005-05-13 | $51.68 | $53.07 | 967,200 | — | — |
| 2005-05-12 | $52.35 | $53.75 | 724,100 | — | — |
| 2005-05-11 | $53.85 | $55.29 | 614,300 | — | — |
| 2005-05-10 | $53.32 | $54.62 | 547,100 | — | — |
| 2005-05-09 | $55.23 | $56.58 | 683,700 | — | — |
| 2005-05-06 | $54.49 | $55.82 | 445,600 | — | — |
| 2005-05-05 | $54.57 | $55.90 | 767,500 | — | — |
| 2005-05-04 | $54.43 | $55.76 | 1,225,600 | — | — |
| 2005-05-03 | $51.71 | $52.97 | 539,100 | — | — |
| 2005-05-02 | $52.36 | $53.64 | 688,400 | — | — |
| 2005-04-29 | $52.78 | $54.07 | 944,600 | — | — |
| 2005-04-28 | $52.88 | $54.17 | 1,042,900 | — | — |
| 2005-04-27 | $53.89 | $55.21 | 1,645,400 | — | — |
| 2005-04-26 | $56.59 | $57.97 | 2,972,400 | — | — |
| 2005-04-25 | $51.41 | $52.66 | 1,410,700 | — | — |
| 2005-04-22 | $48.44 | $49.62 | 1,339,400 | — | — |
| 2005-04-21 | $52.08 | $53.35 | 778,800 | — | — |
| 2005-04-20 | $50.62 | $51.86 | 1,011,700 | — | — |
| 2005-04-19 | $53.10 | $54.40 | 577,700 | — | — |
| 2005-04-18 | $52.09 | $53.36 | 962,900 | — | — |
| 2005-04-15 | $52.72 | $54.01 | 893,500 | — | — |
| 2005-04-14 | $54.38 | $55.71 | 746,300 | — | — |
| 2005-04-13 | $56.85 | $58.24 | 1,174,400 | — | — |
| 2005-04-12 | $56.65 | $58.03 | 591,600 | — | — |
| 2005-04-11 | $56.04 | $57.41 | 544,000 | — | — |
| 2005-04-08 | $55.65 | $57.01 | 516,000 | — | — |
| 2005-04-07 | $56.25 | $57.62 | 986,700 | — | — |
| 2005-04-06 | $54.65 | $55.98 | 651,600 | — | — |
| 2005-04-05 | $53.60 | $54.91 | 308,400 | — | — |
| 2005-04-04 | $53.23 | $54.53 | 415,800 | — | — |
| 2005-04-01 | $53.39 | $54.69 | 539,400 | — | — |
| 2005-03-31 | $52.15 | $53.42 | 539,700 | — | — |
| 2005-03-30 | $52.70 | $53.99 | 888,600 | — | — |
| 2005-03-29 | $52.35 | $53.63 | 609,300 | — | — |
| 2005-03-28 | $53.67 | $54.98 | 551,300 | — | — |
| 2005-03-24 | $54.35 | $55.68 | 422,100 | — | — |
| 2005-03-23 | $53.44 | $54.74 | 1,145,200 | — | — |
| 2005-03-22 | $55.05 | $56.39 | 1,001,600 | — | — |
| 2005-03-21 | $54.95 | $56.29 | 1,295,900 | — | — |
| 2005-03-18 | $56.76 | $58.15 | 1,266,000 | — | — |
| 2005-03-17 | $57.50 | $58.90 | 824,500 | — | — |
| 2005-03-16 | $56.25 | $57.62 | 986,700 | — | — |
| 2005-03-15 | $57.40 | $58.80 | 2,205,200 | — | — |
| 2005-03-14 | $53.60 | $54.91 | 529,700 | — | — |
| 2005-03-11 | $53.01 | $54.30 | 928,500 | — | — |
| 2005-03-10 | $52.01 | $53.28 | 776,600 | — | — |
| 2005-03-09 | $52.01 | $53.28 | 802,200 | — | — |
| 2005-03-08 | $52.72 | $54.01 | 808,600 | — | — |
| 2005-03-07 | $53.77 | $55.08 | 1,803,600 | — | — |
| 2005-03-04 | $49.86 | $51.08 | 448,000 | — | — |
| 2005-03-03 | $49.95 | $51.17 | 933,200 | — | — |
| 2005-03-02 | $50.02 | $51.24 | 663,500 | — | — |
| 2005-03-01 | $49.70 | $50.91 | 478,300 | — | — |
| 2005-02-28 | $49.01 | $50.21 | 680,900 | — | — |
| 2005-02-25 | $49.62 | $50.83 | 578,800 | — | — |
| 2005-02-24 | $48.24 | $49.42 | 713,800 | — | — |
| 2005-02-23 | $47.49 | $48.65 | 750,900 | — | — |
| 2005-02-22 | $47.91 | $49.08 | 949,900 | — | — |
| 2005-02-18 | $49.96 | $51.18 | 483,100 | — | — |
| 2005-02-17 | $50.92 | $52.16 | 597,100 | — | — |
| 2005-02-16 | $50.76 | $52.00 | 947,200 | — | — |
| 2005-02-15 | $50.80 | $52.04 | 2,015,400 | — | — |
| 2005-02-14 | $49.86 | $51.08 | 957,600 | — | — |
| 2005-02-11 | $48.40 | $49.58 | 1,076,200 | — | — |
| 2005-02-10 | $48.06 | $49.23 | 3,052,500 | — | — |
| 2005-02-09 | $42.45 | $43.49 | 537,300 | — | — |
| 2005-02-08 | $43.00 | $43.96 | 689,400 | — | — |
| 2005-02-07 | $43.32 | $44.29 | 770,100 | — | — |
| 2005-02-04 | $41.85 | $42.79 | 338,700 | — | — |
| 2005-02-03 | $41.33 | $42.26 | 469,400 | — | — |
| 2005-02-02 | $41.77 | $42.70 | 473,200 | — | — |
| 2005-02-01 | $40.82 | $41.73 | 410,600 | — | — |
| 2005-01-31 | $39.80 | $40.69 | 378,200 | — | — |
| 2005-01-28 | $39.42 | $40.30 | 223,400 | — | — |
| 2005-01-27 | $39.76 | $40.65 | 455,900 | — | — |
| 2005-01-26 | $39.52 | $40.40 | 544,000 | — | — |
| 2005-01-25 | $38.09 | $38.94 | 270,200 | — | — |
| 2005-01-24 | $37.93 | $38.78 | 475,100 | — | — |
| 2005-01-21 | $38.83 | $39.70 | 433,900 | — | — |
| 2005-01-20 | $39.11 | $39.99 | 747,600 | — | — |
| 2005-01-19 | $40.27 | $41.17 | 773,700 | — | — |
| 2005-01-18 | $39.63 | $40.52 | 1,076,500 | — | — |
| 2005-01-14 | $38.99 | $39.86 | 397,200 | — | — |
| 2005-01-13 | $38.92 | $39.79 | 458,800 | — | — |
| 2005-01-12 | $39.14 | $40.02 | 753,500 | — | — |
| 2005-01-11 | $39.48 | $40.36 | 568,800 | — | — |
| 2005-01-10 | $39.75 | $40.64 | 431,700 | — | — |
| 2005-01-07 | $39.91 | $40.80 | 309,800 | — | — |
| 2005-01-06 | $40.52 | $41.43 | 635,100 | — | — |
| 2005-01-05 | $39.56 | $40.45 | 642,900 | — | — |
| 2005-01-04 | $39.50 | $40.38 | 660,900 | — | — |
| 2005-01-03 | $40.76 | $41.67 | 400,900 | — | — |