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
- 1993-07-22 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 | $57.92 | $136.44 | 414,400 | — | — |
| 2005-12-29 | $57.84 | $136.26 | 182,600 | — | — |
| 2005-12-28 | $58.20 | $137.10 | 354,900 | — | — |
| 2005-12-27 | $58.25 | $137.22 | 156,500 | — | — |
| 2005-12-23 | $58.18 | $137.06 | 142,500 | — | — |
| 2005-12-22 | $58.05 | $136.75 | 126,500 | — | — |
| 2005-12-21 | $58.17 | $137.03 | 131,200 | — | — |
| 2005-12-20 | $57.74 | $136.02 | 223,500 | — | — |
| 2005-12-19 | $57.78 | $136.11 | 152,500 | — | — |
| 2005-12-16 | $57.92 | $136.44 | 191,200 | — | — |
| 2005-12-15 | $58.03 | $136.70 | 201,500 | — | — |
| 2005-12-14 | $59.05 | $137.61 | 141,900 | — | — |
| 2005-12-13 | $58.85 | $137.14 | 127,800 | — | — |
| 2005-12-12 | $58.61 | $136.58 | 207,600 | — | — |
| 2005-12-09 | $58.55 | $136.44 | 73,400 | — | — |
| 2005-12-08 | $58.70 | $136.79 | 240,200 | — | — |
| 2005-12-07 | $58.03 | $135.23 | 207,600 | — | — |
| 2005-12-06 | $58.58 | $136.51 | 219,700 | — | — |
| 2005-12-05 | $58.85 | $137.14 | 162,400 | — | — |
| 2005-12-02 | $59.08 | $137.68 | 239,900 | — | — |
| 2005-12-01 | $59.45 | $138.54 | 266,200 | — | — |
| 2005-11-30 | $59.00 | $137.49 | 498,200 | — | — |
| 2005-11-29 | $58.94 | $137.35 | 251,500 | — | — |
| 2005-11-28 | $59.08 | $137.68 | 276,200 | — | — |
| 2005-11-25 | $59.83 | $139.43 | 87,300 | — | — |
| 2005-11-23 | $59.95 | $139.71 | 330,200 | — | — |
| 2005-11-22 | $60.04 | $139.92 | 385,900 | — | — |
| 2005-11-21 | $60.00 | $139.82 | 382,700 | — | — |
| 2005-11-18 | $60.18 | $140.24 | 449,400 | — | — |
| 2005-11-17 | $59.24 | $138.05 | 175,700 | — | — |
| 2005-11-16 | $58.32 | $135.91 | 149,000 | — | — |
| 2005-11-15 | $58.57 | $136.49 | 176,200 | — | — |
| 2005-11-14 | $58.68 | $136.75 | 163,300 | — | — |
| 2005-11-11 | $58.86 | $137.17 | 192,100 | — | — |
| 2005-11-10 | $58.70 | $136.79 | 333,500 | — | — |
| 2005-11-09 | $57.18 | $133.25 | 290,400 | — | — |
| 2005-11-08 | $56.50 | $131.67 | 281,100 | — | — |
| 2005-11-07 | $56.46 | $131.57 | 173,300 | — | — |
| 2005-11-04 | $56.18 | $130.92 | 193,100 | — | — |
| 2005-11-03 | $56.44 | $131.53 | 280,400 | — | — |
| 2005-11-02 | $56.50 | $131.67 | 378,500 | — | — |
| 2005-11-01 | $55.67 | $129.73 | 408,600 | — | — |
| 2005-10-31 | $56.35 | $131.32 | 380,400 | — | — |
| 2005-10-28 | $56.00 | $130.50 | 447,300 | — | — |
| 2005-10-27 | $54.98 | $128.13 | 176,800 | — | — |
| 2005-10-26 | $55.40 | $129.10 | 369,600 | — | — |
| 2005-10-25 | $55.77 | $129.97 | 519,100 | — | — |
| 2005-10-24 | $56.16 | $130.87 | 270,200 | — | — |
| 2005-10-21 | $54.60 | $127.24 | 320,600 | — | — |
| 2005-10-20 | $53.73 | $125.21 | 241,900 | — | — |
| 2005-10-19 | $54.45 | $126.89 | 342,900 | — | — |
| 2005-10-18 | $53.88 | $125.56 | 280,800 | — | — |
| 2005-10-17 | $54.48 | $126.96 | 190,800 | — | — |
| 2005-10-14 | $54.35 | $126.66 | 246,700 | — | — |
| 2005-10-13 | $52.70 | $122.81 | 486,200 | — | — |
| 2005-10-12 | $53.15 | $123.86 | 334,400 | — | — |
| 2005-10-11 | $54.14 | $126.17 | 457,000 | — | — |
| 2005-10-10 | $53.10 | $123.74 | 140,800 | — | — |
| 2005-10-07 | $54.43 | $126.84 | 449,200 | — | — |
| 2005-10-06 | $53.69 | $125.12 | 215,300 | — | — |
| 2005-10-05 | $54.02 | $125.89 | 154,400 | — | — |
| 2005-10-04 | $54.84 | $127.80 | 211,300 | — | — |
| 2005-10-03 | $56.11 | $130.76 | 179,000 | — | — |
| 2005-09-30 | $55.75 | $129.92 | 265,100 | — | — |
| 2005-09-29 | $55.12 | $128.45 | 403,700 | — | — |
| 2005-09-28 | $54.43 | $126.84 | 231,400 | — | — |
| 2005-09-27 | $55.45 | $127.74 | 512,800 | — | — |
| 2005-09-26 | $55.50 | $127.86 | 237,300 | — | — |
| 2005-09-23 | $55.25 | $127.28 | 327,400 | — | — |
| 2005-09-22 | $55.43 | $127.69 | 632,000 | — | — |
| 2005-09-21 | $55.63 | $128.16 | 604,900 | — | — |
| 2005-09-20 | $56.10 | $129.24 | 391,700 | — | — |
| 2005-09-19 | $56.25 | $129.58 | 291,200 | — | — |
| 2005-09-16 | $56.10 | $129.24 | 309,300 | — | — |
| 2005-09-15 | $56.24 | $129.56 | 505,200 | — | — |
| 2005-09-14 | $55.99 | $128.98 | 464,700 | — | — |
| 2005-09-13 | $55.86 | $128.68 | 526,700 | — | — |
| 2005-09-12 | $55.95 | $128.89 | 280,100 | — | — |
| 2005-09-09 | $55.84 | $128.64 | 241,500 | — | — |
| 2005-09-08 | $55.65 | $128.20 | 445,300 | — | — |
| 2005-09-07 | $55.46 | $127.76 | 427,000 | — | — |
| 2005-09-06 | $55.45 | $127.74 | 519,200 | — | — |
| 2005-09-02 | $53.73 | $123.78 | 367,200 | — | — |
| 2005-09-01 | $53.50 | $123.25 | 585,200 | — | — |
| 2005-08-31 | $52.30 | $120.48 | 367,900 | — | — |
| 2005-08-30 | $50.68 | $116.75 | 310,500 | — | — |
| 2005-08-29 | $50.65 | $116.68 | 175,700 | — | — |
| 2005-08-26 | $50.90 | $117.26 | 153,500 | — | — |
| 2005-08-25 | $51.46 | $118.55 | 254,300 | — | — |
| 2005-08-24 | $51.20 | $117.95 | 265,300 | — | — |
| 2005-08-23 | $50.60 | $116.57 | 202,600 | — | — |
| 2005-08-22 | $50.39 | $116.08 | 132,700 | — | — |
| 2005-08-19 | $50.40 | $116.11 | 103,700 | — | — |
| 2005-08-18 | $50.70 | $116.80 | 239,700 | — | — |
| 2005-08-17 | $51.00 | $117.49 | 329,200 | — | — |
| 2005-08-16 | $51.25 | $118.06 | 163,600 | — | — |
| 2005-08-15 | $50.93 | $117.33 | 191,000 | — | — |
| 2005-08-12 | $50.66 | $116.71 | 263,700 | — | — |
| 2005-08-11 | $51.21 | $117.97 | 160,000 | — | — |
| 2005-08-10 | $51.19 | $117.93 | 356,900 | — | — |
| 2005-08-09 | $50.29 | $115.85 | 285,700 | — | — |
| 2005-08-08 | $49.91 | $114.98 | 266,200 | — | — |
| 2005-08-05 | $51.98 | $119.75 | 362,100 | — | — |
| 2005-08-04 | $54.35 | $125.21 | 148,100 | — | — |
| 2005-08-03 | $55.53 | $127.92 | 785,500 | — | — |
| 2005-08-02 | $56.11 | $129.26 | 408,600 | — | — |
| 2005-08-01 | $55.30 | $127.39 | 254,600 | — | — |
| 2005-07-29 | $55.28 | $127.35 | 515,400 | — | — |
| 2005-07-28 | $54.75 | $126.13 | 684,400 | — | — |
| 2005-07-27 | $54.00 | $124.40 | 447,900 | — | — |
| 2005-07-26 | $54.00 | $124.40 | 437,100 | — | — |
| 2005-07-25 | $53.85 | $124.05 | 351,400 | — | — |
| 2005-07-22 | $53.60 | $123.48 | 123,500 | — | — |
| 2005-07-21 | $53.41 | $123.04 | 246,000 | — | — |
| 2005-07-20 | $53.75 | $123.82 | 212,000 | — | — |
| 2005-07-19 | $53.75 | $123.82 | 244,600 | — | — |
| 2005-07-18 | $53.66 | $123.62 | 477,600 | — | — |
| 2005-07-15 | $53.99 | $124.38 | 467,900 | — | — |
| 2005-07-14 | $54.29 | $125.07 | 399,100 | — | — |
| 2005-07-13 | $55.40 | $127.63 | 269,500 | — | — |
| 2005-07-12 | $55.86 | $128.68 | 240,100 | — | — |
| 2005-07-11 | $55.74 | $128.41 | 194,600 | — | — |
| 2005-07-08 | $55.00 | $126.70 | 300,700 | — | — |
| 2005-07-07 | $54.16 | $124.77 | 193,500 | — | — |
| 2005-07-06 | $53.80 | $123.94 | 180,100 | — | — |
| 2005-07-05 | $54.00 | $124.40 | 375,000 | — | — |
| 2005-07-01 | $53.63 | $123.55 | 165,400 | — | — |
| 2005-06-30 | $53.75 | $123.82 | 460,800 | — | — |
| 2005-06-29 | $53.72 | $123.76 | 183,000 | — | — |
| 2005-06-28 | $53.75 | $123.82 | 505,500 | — | — |
| 2005-06-27 | $54.37 | $123.79 | 234,100 | — | — |
| 2005-06-24 | $54.60 | $124.31 | 229,800 | — | — |
| 2005-06-23 | $54.99 | $125.20 | 168,700 | — | — |
| 2005-06-22 | $54.98 | $125.18 | 224,400 | — | — |
| 2005-06-21 | $55.00 | $125.22 | 256,100 | — | — |
| 2005-06-20 | $55.60 | $126.59 | 128,900 | — | — |
| 2005-06-17 | $55.60 | $126.59 | 478,100 | — | — |
| 2005-06-16 | $55.53 | $126.43 | 117,300 | — | — |
| 2005-06-15 | $55.55 | $126.48 | 140,700 | — | — |
| 2005-06-14 | $55.35 | $126.02 | 368,100 | — | — |
| 2005-06-13 | $55.00 | $125.22 | 209,700 | — | — |
| 2005-06-10 | $54.45 | $123.97 | 463,900 | — | — |
| 2005-06-09 | $53.86 | $122.63 | 180,000 | — | — |
| 2005-06-08 | $53.84 | $122.58 | 228,500 | — | — |
| 2005-06-07 | $53.38 | $121.54 | 564,300 | — | — |
| 2005-06-06 | $52.30 | $119.08 | 219,900 | — | — |
| 2005-06-03 | $52.00 | $118.39 | 289,900 | — | — |
| 2005-06-02 | $52.00 | $118.39 | 112,500 | — | — |
| 2005-06-01 | $52.16 | $118.76 | 420,200 | — | — |
| 2005-05-31 | $51.61 | $117.51 | 608,200 | — | — |
| 2005-05-27 | $51.20 | $116.57 | 115,600 | — | — |
| 2005-05-26 | $50.95 | $116.00 | 329,600 | — | — |
| 2005-05-25 | $50.55 | $115.09 | 141,800 | — | — |
| 2005-05-24 | $51.25 | $116.69 | 261,600 | — | — |
| 2005-05-23 | $51.98 | $118.35 | 225,600 | — | — |
| 2005-05-20 | $51.98 | $118.35 | 250,200 | — | — |
| 2005-05-19 | $52.07 | $118.55 | 245,600 | — | — |
| 2005-05-18 | $51.32 | $116.85 | 255,600 | — | — |
| 2005-05-17 | $50.90 | $115.89 | 282,300 | — | — |
| 2005-05-16 | $50.94 | $115.98 | 352,400 | — | — |
| 2005-05-13 | $50.38 | $114.71 | 132,500 | — | — |
| 2005-05-12 | $50.58 | $115.16 | 241,900 | — | — |
| 2005-05-11 | $51.22 | $116.62 | 290,300 | — | — |
| 2005-05-10 | $51.37 | $116.96 | 282,100 | — | — |
| 2005-05-09 | $50.63 | $115.27 | 431,400 | — | — |
| 2005-05-06 | $50.00 | $113.84 | 243,200 | — | — |
| 2005-05-05 | $50.20 | $114.30 | 356,300 | — | — |
| 2005-05-04 | $50.30 | $114.52 | 265,700 | — | — |
| 2005-05-03 | $50.10 | $114.07 | 275,000 | — | — |
| 2005-05-02 | $50.32 | $114.57 | 256,300 | — | — |
| 2005-04-29 | $51.00 | $116.12 | 166,800 | — | — |
| 2005-04-28 | $50.03 | $113.91 | 176,200 | — | — |
| 2005-04-27 | $50.48 | $114.93 | 120,800 | — | — |
| 2005-04-26 | $50.22 | $114.34 | 211,000 | — | — |
| 2005-04-25 | $50.25 | $114.41 | 359,900 | — | — |
| 2005-04-22 | $49.13 | $111.86 | 234,200 | — | — |
| 2005-04-21 | $48.55 | $110.54 | 204,900 | — | — |
| 2005-04-20 | $48.28 | $109.92 | 153,500 | — | — |
| 2005-04-19 | $48.54 | $110.52 | 161,600 | — | — |
| 2005-04-18 | $48.26 | $109.88 | 162,400 | — | — |
| 2005-04-15 | $48.17 | $109.67 | 837,700 | — | — |
| 2005-04-14 | $48.00 | $109.29 | 351,600 | — | — |
| 2005-04-13 | $48.08 | $109.47 | 143,700 | — | — |
| 2005-04-12 | $48.05 | $109.40 | 614,700 | — | — |
| 2005-04-11 | $47.84 | $108.92 | 287,700 | — | — |
| 2005-04-08 | $47.96 | $109.20 | 132,900 | — | — |
| 2005-04-07 | $47.86 | $108.97 | 180,500 | — | — |
| 2005-04-06 | $47.29 | $107.67 | 118,900 | — | — |
| 2005-04-05 | $46.79 | $106.53 | 185,000 | — | — |
| 2005-04-04 | $46.76 | $106.46 | 227,400 | — | — |
| 2005-04-01 | $46.78 | $106.51 | 361,300 | — | — |
| 2005-03-31 | $47.03 | $107.08 | 386,900 | — | — |
| 2005-03-30 | $47.06 | $107.15 | 294,800 | — | — |
| 2005-03-29 | $46.53 | $105.94 | 772,500 | — | — |
| 2005-03-28 | $47.29 | $107.67 | 352,100 | — | — |
| 2005-03-24 | $47.18 | $107.42 | 322,600 | — | — |
| 2005-03-23 | $46.57 | $106.03 | 415,600 | — | — |
| 2005-03-22 | $46.40 | $105.64 | 548,400 | — | — |
| 2005-03-21 | $46.62 | $106.14 | 217,000 | — | — |
| 2005-03-18 | $46.90 | $106.78 | 296,300 | — | — |
| 2005-03-17 | $47.56 | $108.28 | 156,500 | — | — |
| 2005-03-16 | $47.20 | $107.47 | 347,900 | — | — |
| 2005-03-15 | $48.07 | $109.45 | 460,700 | — | — |
| 2005-03-14 | $47.91 | $109.08 | 237,000 | — | — |
| 2005-03-11 | $47.67 | $108.54 | 233,600 | — | — |
| 2005-03-10 | $48.21 | $109.76 | 437,800 | — | — |
| 2005-03-09 | $47.57 | $108.31 | 358,900 | — | — |
| 2005-03-08 | $49.10 | $111.79 | 179,600 | — | — |
| 2005-03-07 | $49.36 | $112.38 | 437,400 | — | — |
| 2005-03-04 | $48.84 | $111.20 | 522,500 | — | — |
| 2005-03-03 | $47.60 | $108.38 | 524,000 | — | — |
| 2005-03-02 | $46.90 | $106.78 | 497,900 | — | — |
| 2005-03-01 | $46.17 | $105.12 | 571,700 | — | — |
| 2005-02-28 | $46.40 | $104.70 | 408,300 | — | — |
| 2005-02-25 | $47.14 | $106.37 | 207,700 | — | — |
| 2005-02-24 | $46.14 | $104.11 | 699,600 | — | — |
| 2005-02-23 | $46.82 | $105.64 | 482,200 | — | — |
| 2005-02-22 | $46.36 | $104.61 | 450,400 | — | — |
| 2005-02-18 | $46.87 | $105.76 | 315,600 | — | — |
| 2005-02-17 | $47.15 | $106.39 | 258,800 | — | — |
| 2005-02-16 | $47.11 | $106.30 | 280,200 | — | — |
| 2005-02-15 | $46.94 | $105.91 | 300,600 | — | — |
| 2005-02-14 | $46.52 | $104.97 | 155,700 | — | — |
| 2005-02-11 | $46.67 | $105.31 | 420,700 | — | — |
| 2005-02-10 | $46.10 | $104.02 | 267,300 | — | — |
| 2005-02-09 | $45.84 | $103.43 | 395,500 | — | — |
| 2005-02-08 | $45.44 | $102.53 | 301,800 | — | — |
| 2005-02-07 | $45.86 | $103.48 | 193,400 | — | — |
| 2005-02-04 | $46.20 | $104.25 | 250,600 | — | — |
| 2005-02-03 | $46.10 | $104.02 | 332,600 | — | — |
| 2005-02-02 | $45.53 | $102.73 | 276,400 | — | — |
| 2005-02-01 | $45.74 | $103.21 | 298,500 | — | — |
| 2005-01-31 | $45.31 | $102.24 | 342,000 | — | — |
| 2005-01-28 | $45.46 | $102.58 | 453,400 | — | — |
| 2005-01-27 | $45.35 | $102.33 | 348,100 | — | — |
| 2005-01-26 | $46.17 | $104.18 | 264,900 | — | — |
| 2005-01-25 | $46.41 | $104.72 | 280,800 | — | — |
| 2005-01-24 | $47.50 | $107.18 | 219,200 | — | — |
| 2005-01-21 | $47.90 | $108.08 | 175,900 | — | — |
| 2005-01-20 | $47.79 | $107.83 | 235,000 | — | — |
| 2005-01-19 | $48.20 | $108.76 | 161,000 | — | — |
| 2005-01-18 | $48.18 | $108.71 | 227,300 | — | — |
| 2005-01-14 | $47.85 | $107.97 | 245,000 | — | — |
| 2005-01-13 | $47.88 | $108.04 | 292,700 | — | — |
| 2005-01-12 | $47.52 | $107.22 | 353,000 | — | — |
| 2005-01-11 | $47.65 | $107.52 | 479,300 | — | — |
| 2005-01-10 | $48.01 | $108.33 | 250,300 | — | — |
| 2005-01-07 | $48.00 | $108.31 | 242,500 | — | — |
| 2005-01-06 | $48.03 | $108.37 | 295,500 | — | — |
| 2005-01-05 | $47.95 | $108.19 | 626,500 | — | — |
| 2005-01-04 | $49.64 | $112.01 | 356,900 | — | — |
| 2005-01-03 | $50.70 | $114.40 | 462,100 | — | — |