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
- 1993-03-25 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 | $53.44 | $66.76 | 438,600 | — | — |
| 2005-12-29 | $53.88 | $67.30 | 650,600 | — | — |
| 2005-12-28 | $53.90 | $67.33 | 853,300 | — | — |
| 2005-12-27 | $53.46 | $66.49 | 534,800 | — | — |
| 2005-12-23 | $53.83 | $66.95 | 536,600 | — | — |
| 2005-12-22 | $53.77 | $66.88 | 925,100 | — | — |
| 2005-12-21 | $53.90 | $67.04 | 761,600 | — | — |
| 2005-12-20 | $53.80 | $66.92 | 1,197,900 | — | — |
| 2005-12-19 | $53.42 | $66.44 | 1,912,100 | — | — |
| 2005-12-16 | $54.80 | $68.16 | 3,883,000 | — | — |
| 2005-12-15 | $53.85 | $66.98 | 1,361,900 | — | — |
| 2005-12-14 | $54.90 | $68.28 | 1,870,400 | — | — |
| 2005-12-13 | $55.00 | $68.41 | 1,906,800 | — | — |
| 2005-12-12 | $54.94 | $68.33 | 2,354,300 | — | — |
| 2005-12-09 | $54.94 | $68.33 | 2,073,700 | — | — |
| 2005-12-08 | $53.96 | $67.11 | 1,677,000 | — | — |
| 2005-12-07 | $53.13 | $66.08 | 1,471,300 | — | — |
| 2005-12-06 | $53.57 | $66.63 | 2,418,500 | — | — |
| 2005-12-05 | $54.77 | $68.12 | 2,173,300 | — | — |
| 2005-12-02 | $55.50 | $69.03 | 843,600 | — | — |
| 2005-12-01 | $55.58 | $69.13 | 1,288,800 | — | — |
| 2005-11-30 | $55.50 | $69.03 | 1,276,100 | — | — |
| 2005-11-29 | $55.86 | $69.48 | 1,264,700 | — | — |
| 2005-11-28 | $55.39 | $68.89 | 1,231,700 | — | — |
| 2005-11-25 | $56.05 | $69.71 | 449,000 | — | — |
| 2005-11-23 | $56.28 | $70.00 | 691,500 | — | — |
| 2005-11-22 | $55.18 | $68.63 | 1,249,600 | — | — |
| 2005-11-21 | $55.75 | $69.34 | 696,500 | — | — |
| 2005-11-18 | $55.74 | $69.33 | 994,000 | — | — |
| 2005-11-17 | $55.58 | $69.13 | 1,706,700 | — | — |
| 2005-11-16 | $54.85 | $68.22 | 1,774,000 | — | — |
| 2005-11-15 | $55.37 | $68.87 | 1,608,900 | — | — |
| 2005-11-14 | $56.57 | $70.36 | 1,822,400 | — | — |
| 2005-11-11 | $55.90 | $69.53 | 1,264,600 | — | — |
| 2005-11-10 | $55.63 | $69.19 | 4,238,200 | — | — |
| 2005-11-09 | $53.81 | $66.93 | 1,185,200 | — | — |
| 2005-11-08 | $53.61 | $66.68 | 1,344,900 | — | — |
| 2005-11-07 | $53.90 | $67.04 | 1,423,600 | — | — |
| 2005-11-04 | $53.49 | $66.53 | 1,684,600 | — | — |
| 2005-11-03 | $53.10 | $66.05 | 1,793,300 | — | — |
| 2005-11-02 | $52.83 | $65.71 | 2,224,100 | — | — |
| 2005-11-01 | $51.82 | $64.45 | 2,821,000 | — | — |
| 2005-10-31 | $52.10 | $64.80 | 1,601,700 | — | — |
| 2005-10-28 | $51.55 | $64.12 | 2,339,300 | — | — |
| 2005-10-27 | $50.37 | $62.65 | 3,411,400 | — | — |
| 2005-10-26 | $51.00 | $63.43 | 5,329,200 | — | — |
| 2005-10-25 | $50.17 | $62.40 | 2,362,100 | — | — |
| 2005-10-24 | $50.50 | $62.81 | 3,627,100 | — | — |
| 2005-10-21 | $50.14 | $62.36 | 4,494,000 | — | — |
| 2005-10-20 | $48.73 | $60.61 | 1,702,200 | — | — |
| 2005-10-19 | $49.81 | $61.95 | 2,732,500 | — | — |
| 2005-10-18 | $50.05 | $62.25 | 3,254,700 | — | — |
| 2005-10-17 | $49.54 | $61.62 | 2,602,700 | — | — |
| 2005-10-14 | $49.07 | $61.03 | 2,658,800 | — | — |
| 2005-10-13 | $47.96 | $59.65 | 1,720,900 | — | — |
| 2005-10-12 | $47.34 | $58.88 | 2,215,600 | — | — |
| 2005-10-11 | $47.52 | $59.10 | 2,272,500 | — | — |
| 2005-10-10 | $47.56 | $59.15 | 1,955,600 | — | — |
| 2005-10-07 | $47.96 | $59.65 | 1,573,000 | — | — |
| 2005-10-06 | $47.98 | $59.68 | 3,102,200 | — | — |
| 2005-10-05 | $47.79 | $59.44 | 4,235,500 | — | — |
| 2005-10-04 | $47.35 | $58.89 | 9,987,100 | — | — |
| 2005-10-03 | $45.58 | $56.69 | 3,748,500 | — | — |
| 2005-09-30 | $47.07 | $58.55 | 1,157,300 | — | — |
| 2005-09-29 | $46.72 | $58.11 | 1,394,000 | — | — |
| 2005-09-28 | $45.38 | $56.44 | 1,256,700 | — | — |
| 2005-09-27 | $45.68 | $56.53 | 1,925,800 | — | — |
| 2005-09-26 | $45.90 | $56.80 | 1,821,000 | — | — |
| 2005-09-23 | $45.88 | $56.78 | 3,129,400 | — | — |
| 2005-09-22 | $43.48 | $53.81 | 3,738,900 | — | — |
| 2005-09-21 | $44.05 | $54.51 | 1,952,100 | — | — |
| 2005-09-20 | $45.67 | $56.52 | 1,131,300 | — | — |
| 2005-09-19 | $46.15 | $57.11 | 2,492,200 | — | — |
| 2005-09-16 | $47.31 | $58.55 | 3,099,700 | — | — |
| 2005-09-15 | $45.98 | $56.90 | 1,337,400 | — | — |
| 2005-09-14 | $45.25 | $56.00 | 1,426,900 | — | — |
| 2005-09-13 | $46.30 | $57.30 | 2,541,800 | — | — |
| 2005-09-12 | $44.81 | $55.45 | 1,633,100 | — | — |
| 2005-09-09 | $44.18 | $54.67 | 2,611,400 | — | — |
| 2005-09-08 | $43.85 | $54.27 | 1,550,300 | — | — |
| 2005-09-07 | $45.09 | $55.80 | 777,200 | — | — |
| 2005-09-06 | $44.95 | $55.63 | 978,200 | — | — |
| 2005-09-02 | $44.63 | $55.23 | 1,005,900 | — | — |
| 2005-09-01 | $44.70 | $55.32 | 1,563,500 | — | — |
| 2005-08-31 | $44.41 | $54.96 | 1,423,200 | — | — |
| 2005-08-30 | $44.19 | $54.69 | 889,200 | — | — |
| 2005-08-29 | $44.51 | $55.08 | 830,000 | — | — |
| 2005-08-26 | $45.05 | $55.75 | 797,800 | — | — |
| 2005-08-25 | $44.75 | $55.38 | 469,100 | — | — |
| 2005-08-24 | $44.69 | $55.30 | 502,400 | — | — |
| 2005-08-23 | $45.15 | $55.87 | 386,800 | — | — |
| 2005-08-22 | $45.31 | $56.07 | 444,100 | — | — |
| 2005-08-19 | $45.11 | $55.82 | 583,000 | — | — |
| 2005-08-18 | $44.59 | $55.18 | 572,900 | — | — |
| 2005-08-17 | $44.62 | $55.22 | 482,100 | — | — |
| 2005-08-16 | $44.43 | $54.98 | 662,500 | — | — |
| 2005-08-15 | $44.85 | $55.50 | 852,800 | — | — |
| 2005-08-12 | $44.88 | $55.54 | 839,600 | — | — |
| 2005-08-11 | $45.61 | $56.44 | 395,400 | — | — |
| 2005-08-10 | $45.38 | $56.16 | 574,900 | — | — |
| 2005-08-09 | $45.55 | $56.37 | 754,300 | — | — |
| 2005-08-08 | $45.35 | $56.12 | 572,800 | — | — |
| 2005-08-05 | $45.73 | $56.59 | 547,500 | — | — |
| 2005-08-04 | $46.43 | $57.46 | 942,000 | — | — |
| 2005-08-03 | $46.98 | $58.14 | 783,900 | — | — |
| 2005-08-02 | $46.88 | $58.02 | 506,800 | — | — |
| 2005-08-01 | $46.23 | $57.21 | 782,800 | — | — |
| 2005-07-29 | $46.21 | $57.19 | 1,090,900 | — | — |
| 2005-07-28 | $46.70 | $57.79 | 438,600 | — | — |
| 2005-07-27 | $46.50 | $57.54 | 793,000 | — | — |
| 2005-07-26 | $45.79 | $56.67 | 1,585,400 | — | — |
| 2005-07-25 | $46.31 | $57.31 | 866,500 | — | — |
| 2005-07-22 | $46.51 | $57.56 | 729,600 | — | — |
| 2005-07-21 | $46.26 | $57.25 | 1,411,400 | — | — |
| 2005-07-20 | $46.60 | $57.67 | 943,100 | — | — |
| 2005-07-19 | $46.20 | $57.17 | 920,000 | — | — |
| 2005-07-18 | $45.59 | $56.42 | 531,900 | — | — |
| 2005-07-15 | $45.88 | $56.78 | 740,000 | — | — |
| 2005-07-14 | $45.49 | $56.29 | 729,900 | — | — |
| 2005-07-13 | $44.83 | $55.48 | 906,200 | — | — |
| 2005-07-12 | $45.31 | $56.07 | 707,000 | — | — |
| 2005-07-11 | $45.47 | $56.27 | 1,203,400 | — | — |
| 2005-07-08 | $45.40 | $56.18 | 823,900 | — | — |
| 2005-07-07 | $45.32 | $56.08 | 719,100 | — | — |
| 2005-07-06 | $45.03 | $55.73 | 815,600 | — | — |
| 2005-07-05 | $45.62 | $56.46 | 583,600 | — | — |
| 2005-07-01 | $45.29 | $56.05 | 827,700 | — | — |
| 2005-06-30 | $44.85 | $55.50 | 1,222,400 | — | — |
| 2005-06-29 | $45.11 | $55.82 | 1,308,500 | — | — |
| 2005-06-28 | $44.74 | $55.37 | 1,451,600 | — | — |
| 2005-06-27 | $44.06 | $54.24 | 1,127,500 | — | — |
| 2005-06-24 | $43.84 | $53.97 | 1,376,800 | — | — |
| 2005-06-23 | $44.50 | $54.78 | 1,011,600 | — | — |
| 2005-06-22 | $45.34 | $55.82 | 789,300 | — | — |
| 2005-06-21 | $45.69 | $56.25 | 1,250,200 | — | — |
| 2005-06-20 | $45.40 | $55.89 | 1,510,200 | — | — |
| 2005-06-17 | $45.90 | $56.51 | 2,000,900 | — | — |
| 2005-06-16 | $45.90 | $56.51 | 626,200 | — | — |
| 2005-06-15 | $45.47 | $55.98 | 1,000,800 | — | — |
| 2005-06-14 | $45.77 | $56.35 | 1,112,600 | — | — |
| 2005-06-13 | $44.91 | $55.29 | 869,500 | — | — |
| 2005-06-10 | $44.69 | $55.02 | 547,400 | — | — |
| 2005-06-09 | $44.75 | $55.09 | 763,600 | — | — |
| 2005-06-08 | $44.45 | $54.72 | 1,778,300 | — | — |
| 2005-06-07 | $44.45 | $54.72 | 1,580,200 | — | — |
| 2005-06-06 | $43.67 | $53.76 | 462,500 | — | — |
| 2005-06-03 | $43.27 | $53.27 | 665,800 | — | — |
| 2005-06-02 | $43.65 | $53.74 | 443,200 | — | — |
| 2005-06-01 | $43.69 | $53.79 | 838,900 | — | — |
| 2005-05-31 | $43.22 | $53.21 | 999,300 | — | — |
| 2005-05-27 | $43.40 | $53.43 | 482,700 | — | — |
| 2005-05-26 | $43.45 | $53.49 | 580,800 | — | — |
| 2005-05-25 | $43.19 | $53.17 | 905,900 | — | — |
| 2005-05-24 | $43.20 | $53.18 | 615,000 | — | — |
| 2005-05-23 | $43.32 | $53.33 | 688,500 | — | — |
| 2005-05-20 | $43.36 | $53.38 | 651,400 | — | — |
| 2005-05-19 | $43.56 | $53.63 | 724,200 | — | — |
| 2005-05-18 | $43.42 | $53.45 | 617,500 | — | — |
| 2005-05-17 | $43.51 | $53.56 | 800,000 | — | — |
| 2005-05-16 | $42.62 | $52.47 | 588,900 | — | — |
| 2005-05-13 | $41.81 | $51.47 | 750,200 | — | — |
| 2005-05-12 | $42.54 | $52.37 | 1,172,000 | — | — |
| 2005-05-11 | $42.62 | $52.47 | 1,707,100 | — | — |
| 2005-05-10 | $42.65 | $52.50 | 976,800 | — | — |
| 2005-05-09 | $43.73 | $53.83 | 657,000 | — | — |
| 2005-05-06 | $43.38 | $53.40 | 621,000 | — | — |
| 2005-05-05 | $43.49 | $53.54 | 1,224,500 | — | — |
| 2005-05-04 | $44.15 | $54.35 | 1,184,100 | — | — |
| 2005-05-03 | $42.99 | $52.92 | 948,900 | — | — |
| 2005-05-02 | $42.95 | $52.87 | 1,697,300 | — | — |
| 2005-04-29 | $42.96 | $52.89 | 1,861,400 | — | — |
| 2005-04-28 | $41.66 | $51.29 | 1,576,500 | — | — |
| 2005-04-27 | $41.49 | $51.08 | 2,595,200 | — | — |
| 2005-04-26 | $39.62 | $48.77 | 1,142,200 | — | — |
| 2005-04-25 | $39.79 | $48.98 | 1,391,800 | — | — |
| 2005-04-22 | $40.02 | $49.27 | 1,645,800 | — | — |
| 2005-04-21 | $39.86 | $49.07 | 1,654,300 | — | — |
| 2005-04-20 | $38.70 | $47.64 | 1,056,400 | — | — |
| 2005-04-19 | $39.52 | $48.65 | 869,700 | — | — |
| 2005-04-18 | $39.29 | $48.37 | 1,054,500 | — | — |
| 2005-04-15 | $39.29 | $48.37 | 1,784,100 | — | — |
| 2005-04-14 | $39.35 | $48.44 | 2,160,100 | — | — |
| 2005-04-13 | $40.06 | $49.32 | 1,108,800 | — | — |
| 2005-04-12 | $40.84 | $50.28 | 2,062,700 | — | — |
| 2005-04-11 | $40.25 | $49.55 | 1,221,900 | — | — |
| 2005-04-08 | $40.20 | $49.49 | 1,913,100 | — | — |
| 2005-04-07 | $41.29 | $50.83 | 1,237,700 | — | — |
| 2005-04-06 | $41.31 | $50.86 | 909,300 | — | — |
| 2005-04-05 | $41.15 | $50.66 | 1,565,800 | — | — |
| 2005-04-04 | $41.25 | $50.78 | 3,750,900 | — | — |
| 2005-04-01 | $39.93 | $49.16 | 4,738,300 | — | — |
| 2005-03-31 | $41.27 | $50.81 | 1,710,700 | — | — |
| 2005-03-30 | $42.00 | $51.70 | 1,462,400 | — | — |
| 2005-03-29 | $42.16 | $51.90 | 1,452,600 | — | — |
| 2005-03-28 | $42.25 | $51.75 | 1,241,500 | — | — |
| 2005-03-24 | $41.70 | $51.08 | 729,200 | — | — |
| 2005-03-23 | $41.85 | $51.26 | 1,646,200 | — | — |
| 2005-03-22 | $41.86 | $51.28 | 1,288,400 | — | — |
| 2005-03-21 | $42.83 | $52.46 | 1,134,600 | — | — |
| 2005-03-18 | $43.05 | $52.73 | 1,776,000 | — | — |
| 2005-03-17 | $43.89 | $53.76 | 2,012,000 | — | — |
| 2005-03-16 | $44.62 | $54.66 | 1,685,400 | — | — |
| 2005-03-15 | $44.33 | $54.30 | 1,923,700 | — | — |
| 2005-03-14 | $45.43 | $55.65 | 1,456,700 | — | — |
| 2005-03-11 | $45.63 | $55.89 | 892,200 | — | — |
| 2005-03-10 | $45.47 | $55.70 | 932,000 | — | — |
| 2005-03-09 | $45.42 | $55.64 | 867,500 | — | — |
| 2005-03-08 | $45.74 | $56.03 | 1,261,200 | — | — |
| 2005-03-07 | $45.84 | $56.15 | 534,200 | — | — |
| 2005-03-04 | $45.62 | $55.88 | 838,600 | — | — |
| 2005-03-03 | $45.22 | $55.39 | 797,400 | — | — |
| 2005-03-02 | $45.05 | $55.18 | 730,800 | — | — |
| 2005-03-01 | $44.84 | $54.93 | 817,800 | — | — |
| 2005-02-28 | $44.46 | $54.46 | 1,000,300 | — | — |
| 2005-02-25 | $44.98 | $55.10 | 858,700 | — | — |
| 2005-02-24 | $44.67 | $54.72 | 695,600 | — | — |
| 2005-02-23 | $44.48 | $54.49 | 524,600 | — | — |
| 2005-02-22 | $44.05 | $53.96 | 1,350,900 | — | — |
| 2005-02-18 | $44.91 | $55.01 | 1,283,300 | — | — |
| 2005-02-17 | $45.26 | $55.44 | 1,382,600 | — | — |
| 2005-02-16 | $45.91 | $56.24 | 1,618,700 | — | — |
| 2005-02-15 | $46.84 | $57.38 | 1,186,500 | — | — |
| 2005-02-14 | $46.81 | $57.34 | 934,000 | — | — |
| 2005-02-11 | $47.25 | $57.88 | 2,201,600 | — | — |
| 2005-02-10 | $46.06 | $56.42 | 1,118,900 | — | — |
| 2005-02-09 | $45.79 | $56.09 | 1,289,900 | — | — |
| 2005-02-08 | $45.65 | $55.92 | 1,384,100 | — | — |
| 2005-02-07 | $45.99 | $56.34 | 1,466,400 | — | — |
| 2005-02-04 | $45.98 | $56.32 | 1,653,700 | — | — |
| 2005-02-03 | $44.52 | $54.53 | 1,781,000 | — | — |
| 2005-02-02 | $44.00 | $53.90 | 1,494,300 | — | — |
| 2005-02-01 | $43.87 | $53.74 | 1,007,100 | — | — |
| 2005-01-31 | $43.40 | $53.16 | 1,529,400 | — | — |
| 2005-01-28 | $42.13 | $51.61 | 1,035,200 | — | — |
| 2005-01-27 | $42.75 | $52.37 | 610,900 | — | — |
| 2005-01-26 | $43.17 | $52.88 | 1,217,400 | — | — |
| 2005-01-25 | $42.60 | $52.18 | 1,162,900 | — | — |
| 2005-01-24 | $42.23 | $51.73 | 1,182,500 | — | — |
| 2005-01-21 | $42.83 | $52.46 | 1,449,100 | — | — |
| 2005-01-20 | $43.68 | $53.51 | 2,150,700 | — | — |
| 2005-01-19 | $43.85 | $53.71 | 2,893,700 | — | — |
| 2005-01-18 | $43.52 | $53.31 | 2,344,800 | — | — |
| 2005-01-14 | $42.50 | $52.06 | 1,199,600 | — | — |
| 2005-01-13 | $42.39 | $51.93 | 1,354,500 | — | — |
| 2005-01-12 | $42.76 | $52.38 | 1,531,900 | — | — |
| 2005-01-11 | $42.54 | $52.11 | 1,280,000 | — | — |
| 2005-01-10 | $42.18 | $51.67 | 978,400 | — | — |
| 2005-01-07 | $42.50 | $52.06 | 1,405,700 | — | — |
| 2005-01-06 | $42.66 | $52.26 | 2,674,000 | — | — |
| 2005-01-05 | $42.19 | $51.68 | 1,672,900 | — | — |
| 2005-01-04 | $42.22 | $51.72 | 902,800 | — | — |
| 2005-01-03 | $42.33 | $51.85 | 892,900 | — | — |