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
- 1991-03-14 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 | $58.30 | $91.26 | 188,700 | — | — |
| 2005-12-29 | $58.60 | $91.73 | 145,800 | — | — |
| 2005-12-28 | $58.46 | $91.51 | 276,700 | — | — |
| 2005-12-27 | $58.60 | $91.73 | 206,900 | — | — |
| 2005-12-23 | $58.80 | $92.04 | 208,200 | — | — |
| 2005-12-22 | $58.64 | $91.79 | 299,200 | — | — |
| 2005-12-21 | $58.92 | $92.23 | 255,600 | — | — |
| 2005-12-20 | $58.82 | $92.07 | 268,700 | — | — |
| 2005-12-19 | $58.95 | $92.28 | 340,200 | — | — |
| 2005-12-16 | $59.16 | $92.61 | 306,400 | — | — |
| 2005-12-15 | $59.52 | $93.17 | 396,100 | — | — |
| 2005-12-14 | $59.08 | $92.48 | 493,300 | — | — |
| 2005-12-13 | $59.28 | $92.79 | 578,000 | — | — |
| 2005-12-12 | $59.91 | $93.78 | 286,800 | — | — |
| 2005-12-09 | $59.62 | $93.33 | 354,600 | — | — |
| 2005-12-08 | $59.80 | $93.61 | 252,800 | — | — |
| 2005-12-07 | $59.70 | $93.45 | 580,100 | — | — |
| 2005-12-06 | $60.17 | $94.19 | 836,200 | — | — |
| 2005-12-05 | $60.24 | $94.30 | 519,500 | — | — |
| 2005-12-02 | $60.06 | $94.01 | 494,200 | — | — |
| 2005-12-01 | $59.20 | $92.67 | 793,900 | — | — |
| 2005-11-30 | $58.15 | $91.02 | 753,000 | — | — |
| 2005-11-29 | $58.58 | $91.70 | 497,700 | — | — |
| 2005-11-28 | $58.53 | $91.62 | 350,600 | — | — |
| 2005-11-25 | $58.47 | $91.53 | 309,500 | — | — |
| 2005-11-23 | $58.87 | $92.15 | 235,000 | — | — |
| 2005-11-22 | $58.58 | $91.70 | 359,600 | — | — |
| 2005-11-21 | $58.60 | $91.73 | 326,900 | — | — |
| 2005-11-18 | $58.40 | $91.42 | 598,600 | — | — |
| 2005-11-17 | $59.09 | $92.50 | 606,500 | — | — |
| 2005-11-16 | $58.51 | $91.59 | 524,400 | — | — |
| 2005-11-15 | $58.64 | $91.79 | 1,053,200 | — | — |
| 2005-11-14 | $60.25 | $94.31 | 215,600 | — | — |
| 2005-11-11 | $60.16 | $94.17 | 284,200 | — | — |
| 2005-11-10 | $60.03 | $93.97 | 431,300 | — | — |
| 2005-11-09 | $59.80 | $93.61 | 202,900 | — | — |
| 2005-11-08 | $59.39 | $92.97 | 290,600 | — | — |
| 2005-11-07 | $59.44 | $93.04 | 245,200 | — | — |
| 2005-11-04 | $59.21 | $92.68 | 539,300 | — | — |
| 2005-11-03 | $59.11 | $92.53 | 503,100 | — | — |
| 2005-11-02 | $59.38 | $92.95 | 643,000 | — | — |
| 2005-11-01 | $58.86 | $92.14 | 313,000 | — | — |
| 2005-10-31 | $59.43 | $93.03 | 1,414,500 | — | — |
| 2005-10-28 | $59.31 | $92.84 | 485,700 | — | — |
| 2005-10-27 | $58.81 | $92.06 | 342,700 | — | — |
| 2005-10-26 | $58.66 | $91.82 | 379,900 | — | — |
| 2005-10-25 | $58.87 | $92.15 | 325,600 | — | — |
| 2005-10-24 | $58.60 | $91.73 | 430,300 | — | — |
| 2005-10-21 | $57.98 | $90.76 | 277,100 | — | — |
| 2005-10-20 | $57.75 | $90.40 | 234,400 | — | — |
| 2005-10-19 | $58.90 | $92.20 | 347,400 | — | — |
| 2005-10-18 | $58.19 | $91.09 | 212,800 | — | — |
| 2005-10-17 | $58.45 | $91.49 | 309,500 | — | — |
| 2005-10-14 | $59.18 | $92.64 | 553,800 | — | — |
| 2005-10-13 | $57.53 | $90.05 | 287,100 | — | — |
| 2005-10-12 | $57.66 | $90.26 | 300,700 | — | — |
| 2005-10-11 | $57.96 | $90.73 | 289,200 | — | — |
| 2005-10-10 | $58.12 | $90.98 | 248,900 | — | — |
| 2005-10-07 | $58.40 | $91.42 | 424,400 | — | — |
| 2005-10-06 | $59.11 | $92.53 | 531,400 | — | — |
| 2005-10-05 | $59.30 | $92.83 | 634,300 | — | — |
| 2005-10-04 | $59.11 | $92.53 | 448,000 | — | — |
| 2005-10-03 | $58.62 | $91.76 | 503,100 | — | — |
| 2005-09-30 | $58.01 | $90.81 | 526,500 | — | — |
| 2005-09-29 | $58.08 | $90.92 | 524,800 | — | — |
| 2005-09-28 | $57.78 | $90.45 | 677,700 | — | — |
| 2005-09-27 | $58.56 | $91.67 | 429,400 | — | — |
| 2005-09-26 | $58.78 | $92.01 | 475,400 | — | — |
| 2005-09-23 | $58.63 | $91.78 | 444,100 | — | — |
| 2005-09-22 | $58.69 | $91.87 | 768,100 | — | — |
| 2005-09-21 | $59.15 | $92.59 | 547,700 | — | — |
| 2005-09-20 | $59.44 | $93.04 | 791,400 | — | — |
| 2005-09-19 | $59.30 | $92.83 | 413,900 | — | — |
| 2005-09-16 | $59.65 | $93.37 | 898,700 | — | — |
| 2005-09-15 | $59.26 | $92.76 | 1,051,600 | — | — |
| 2005-09-14 | $59.72 | $93.48 | 1,595,400 | — | — |
| 2005-09-13 | $60.74 | $92.98 | 853,100 | — | — |
| 2005-09-12 | $60.82 | $93.10 | 506,700 | — | — |
| 2005-09-09 | $61.28 | $93.80 | 318,700 | — | — |
| 2005-09-08 | $61.00 | $93.37 | 595,000 | — | — |
| 2005-09-07 | $61.35 | $93.91 | 639,400 | — | — |
| 2005-09-06 | $61.49 | $94.13 | 726,100 | — | — |
| 2005-09-02 | $60.63 | $92.81 | 551,300 | — | — |
| 2005-09-01 | $59.37 | $90.88 | 651,400 | — | — |
| 2005-08-31 | $57.71 | $88.34 | 374,400 | — | — |
| 2005-08-30 | $56.80 | $86.95 | 594,900 | — | — |
| 2005-08-29 | $57.64 | $88.23 | 230,500 | — | — |
| 2005-08-26 | $57.62 | $88.20 | 163,500 | — | — |
| 2005-08-25 | $57.97 | $88.74 | 367,700 | — | — |
| 2005-08-24 | $57.33 | $87.76 | 357,200 | — | — |
| 2005-08-23 | $57.88 | $88.60 | 252,100 | — | — |
| 2005-08-22 | $57.79 | $88.46 | 318,100 | — | — |
| 2005-08-19 | $57.43 | $87.91 | 389,700 | — | — |
| 2005-08-18 | $57.37 | $87.82 | 469,900 | — | — |
| 2005-08-17 | $56.93 | $87.14 | 319,100 | — | — |
| 2005-08-16 | $57.02 | $87.28 | 463,200 | — | — |
| 2005-08-15 | $56.96 | $87.19 | 176,100 | — | — |
| 2005-08-12 | $56.86 | $87.04 | 343,800 | — | — |
| 2005-08-11 | $57.15 | $87.48 | 476,500 | — | — |
| 2005-08-10 | $56.47 | $86.44 | 589,600 | — | — |
| 2005-08-09 | $55.96 | $85.66 | 352,000 | — | — |
| 2005-08-08 | $56.00 | $85.72 | 302,500 | — | — |
| 2005-08-05 | $55.74 | $85.32 | 369,400 | — | — |
| 2005-08-04 | $55.97 | $85.68 | 275,600 | — | — |
| 2005-08-03 | $55.96 | $85.66 | 480,900 | — | — |
| 2005-08-02 | $56.11 | $85.89 | 339,600 | — | — |
| 2005-08-01 | $55.78 | $85.38 | 394,500 | — | — |
| 2005-07-29 | $55.67 | $85.22 | 466,200 | — | — |
| 2005-07-28 | $55.60 | $85.11 | 359,200 | — | — |
| 2005-07-27 | $55.23 | $84.54 | 406,400 | — | — |
| 2005-07-26 | $55.16 | $84.44 | 365,500 | — | — |
| 2005-07-25 | $55.45 | $84.88 | 372,400 | — | — |
| 2005-07-22 | $55.48 | $84.93 | 500,800 | — | — |
| 2005-07-21 | $55.82 | $85.45 | 504,500 | — | — |
| 2005-07-20 | $55.32 | $84.68 | 440,400 | — | — |
| 2005-07-19 | $55.31 | $84.67 | 353,300 | — | — |
| 2005-07-18 | $55.63 | $85.15 | 620,200 | — | — |
| 2005-07-15 | $55.45 | $84.88 | 816,100 | — | — |
| 2005-07-14 | $56.11 | $85.89 | 354,700 | — | — |
| 2005-07-13 | $55.98 | $85.69 | 416,000 | — | — |
| 2005-07-12 | $56.71 | $86.81 | 570,100 | — | — |
| 2005-07-11 | $56.06 | $85.81 | 1,586,000 | — | — |
| 2005-07-08 | $56.41 | $86.35 | 1,232,400 | — | — |
| 2005-07-07 | $57.32 | $87.74 | 1,580,900 | — | — |
| 2005-07-06 | $59.43 | $90.97 | 1,604,800 | — | — |
| 2005-07-05 | $58.42 | $89.43 | 513,800 | — | — |
| 2005-07-01 | $58.85 | $90.08 | 362,900 | — | — |
| 2005-06-30 | $59.30 | $90.77 | 325,600 | — | — |
| 2005-06-29 | $59.68 | $91.35 | 684,000 | — | — |
| 2005-06-28 | $59.65 | $91.31 | 454,300 | — | — |
| 2005-06-27 | $59.40 | $90.93 | 195,000 | — | — |
| 2005-06-24 | $59.61 | $91.25 | 282,500 | — | — |
| 2005-06-23 | $60.01 | $91.86 | 440,100 | — | — |
| 2005-06-22 | $59.90 | $91.69 | 211,800 | — | — |
| 2005-06-21 | $59.60 | $91.23 | 191,800 | — | — |
| 2005-06-20 | $59.47 | $91.03 | 181,700 | — | — |
| 2005-06-17 | $59.58 | $91.20 | 206,200 | — | — |
| 2005-06-16 | $59.18 | $90.59 | 270,400 | — | — |
| 2005-06-15 | $59.16 | $90.56 | 283,800 | — | — |
| 2005-06-14 | $59.67 | $91.34 | 447,900 | — | — |
| 2005-06-13 | $58.95 | $90.24 | 196,800 | — | — |
| 2005-06-10 | $59.34 | $90.83 | 167,200 | — | — |
| 2005-06-09 | $59.36 | $90.86 | 243,500 | — | — |
| 2005-06-08 | $59.29 | $90.76 | 207,900 | — | — |
| 2005-06-07 | $59.70 | $91.39 | 743,400 | — | — |
| 2005-06-06 | $58.06 | $88.87 | 177,400 | — | — |
| 2005-06-03 | $57.56 | $88.11 | 301,800 | — | — |
| 2005-06-02 | $57.77 | $88.43 | 343,000 | — | — |
| 2005-06-01 | $57.95 | $88.71 | 328,300 | — | — |
| 2005-05-31 | $58.12 | $88.97 | 546,900 | — | — |
| 2005-05-27 | $58.82 | $90.04 | 374,100 | — | — |
| 2005-05-26 | $58.53 | $89.59 | 339,100 | — | — |
| 2005-05-25 | $58.93 | $90.21 | 240,000 | — | — |
| 2005-05-24 | $59.35 | $90.85 | 200,500 | — | — |
| 2005-05-23 | $59.21 | $90.63 | 207,100 | — | — |
| 2005-05-20 | $59.50 | $91.08 | 227,300 | — | — |
| 2005-05-19 | $59.67 | $91.34 | 385,100 | — | — |
| 2005-05-18 | $59.85 | $91.61 | 285,100 | — | — |
| 2005-05-17 | $59.76 | $91.48 | 228,700 | — | — |
| 2005-05-16 | $59.75 | $91.46 | 243,800 | — | — |
| 2005-05-13 | $59.92 | $91.72 | 294,600 | — | — |
| 2005-05-12 | $59.67 | $91.34 | 266,000 | — | — |
| 2005-05-11 | $60.06 | $91.94 | 256,800 | — | — |
| 2005-05-10 | $59.50 | $91.08 | 225,400 | — | — |
| 2005-05-09 | $59.69 | $91.37 | 378,900 | — | — |
| 2005-05-06 | $60.31 | $92.32 | 583,500 | — | — |
| 2005-05-05 | $60.96 | $93.31 | 685,600 | — | — |
| 2005-05-04 | $60.59 | $92.75 | 243,900 | — | — |
| 2005-05-03 | $59.52 | $91.11 | 361,400 | — | — |
| 2005-05-02 | $59.77 | $91.49 | 421,500 | — | — |
| 2005-04-29 | $59.75 | $91.46 | 388,500 | — | — |
| 2005-04-28 | $59.52 | $91.11 | 347,900 | — | — |
| 2005-04-27 | $59.79 | $91.52 | 273,800 | — | — |
| 2005-04-26 | $59.34 | $90.83 | 265,400 | — | — |
| 2005-04-25 | $60.15 | $92.07 | 286,900 | — | — |
| 2005-04-22 | $59.16 | $90.56 | 257,500 | — | — |
| 2005-04-21 | $59.49 | $91.06 | 296,600 | — | — |
| 2005-04-20 | $59.48 | $91.05 | 398,000 | — | — |
| 2005-04-19 | $59.78 | $91.51 | 410,200 | — | — |
| 2005-04-18 | $59.01 | $90.33 | 435,600 | — | — |
| 2005-04-15 | $59.65 | $91.31 | 452,700 | — | — |
| 2005-04-14 | $59.60 | $91.23 | 432,100 | — | — |
| 2005-04-13 | $59.95 | $91.77 | 491,600 | — | — |
| 2005-04-12 | $60.50 | $92.61 | 222,400 | — | — |
| 2005-04-11 | $60.23 | $92.20 | 535,400 | — | — |
| 2005-04-08 | $59.52 | $91.11 | 292,500 | — | — |
| 2005-04-07 | $59.61 | $91.25 | 247,800 | — | — |
| 2005-04-06 | $59.29 | $90.76 | 334,100 | — | — |
| 2005-04-05 | $58.78 | $89.98 | 591,500 | — | — |
| 2005-04-04 | $57.33 | $87.76 | 241,400 | — | — |
| 2005-04-01 | $57.40 | $87.86 | 184,400 | — | — |
| 2005-03-31 | $56.90 | $87.10 | 470,900 | — | — |
| 2005-03-30 | $57.23 | $87.60 | 321,800 | — | — |
| 2005-03-29 | $56.95 | $87.18 | 354,300 | — | — |
| 2005-03-28 | $57.13 | $87.45 | 317,700 | — | — |
| 2005-03-24 | $57.25 | $87.63 | 486,200 | — | — |
| 2005-03-23 | $57.06 | $87.34 | 277,500 | — | — |
| 2005-03-22 | $57.14 | $87.47 | 419,200 | — | — |
| 2005-03-21 | $57.33 | $87.76 | 566,400 | — | — |
| 2005-03-18 | $57.86 | $88.57 | 250,800 | — | — |
| 2005-03-17 | $58.11 | $88.95 | 186,400 | — | — |
| 2005-03-16 | $58.30 | $89.24 | 200,800 | — | — |
| 2005-03-15 | $58.10 | $88.94 | 383,400 | — | — |
| 2005-03-14 | $58.35 | $89.32 | 193,700 | — | — |
| 2005-03-11 | $58.53 | $89.59 | 492,700 | — | — |
| 2005-03-10 | $57.89 | $88.61 | 362,900 | — | — |
| 2005-03-09 | $57.27 | $87.67 | 330,900 | — | — |
| 2005-03-08 | $57.24 | $87.62 | 354,000 | — | — |
| 2005-03-07 | $56.85 | $87.02 | 431,000 | — | — |
| 2005-03-04 | $57.22 | $87.59 | 293,200 | — | — |
| 2005-03-03 | $56.60 | $86.64 | 583,000 | — | — |
| 2005-03-02 | $56.73 | $86.84 | 354,400 | — | — |
| 2005-03-01 | $57.56 | $86.79 | 534,400 | — | — |
| 2005-02-28 | $57.27 | $86.36 | 361,300 | — | — |
| 2005-02-25 | $58.36 | $88.00 | 223,400 | — | — |
| 2005-02-24 | $57.81 | $87.17 | 288,600 | — | — |
| 2005-02-23 | $57.94 | $87.37 | 703,400 | — | — |
| 2005-02-22 | $57.95 | $87.38 | 510,800 | — | — |
| 2005-02-18 | $57.30 | $86.40 | 314,400 | — | — |
| 2005-02-17 | $56.37 | $85.00 | 301,900 | — | — |
| 2005-02-16 | $56.58 | $85.32 | 229,700 | — | — |
| 2005-02-15 | $57.22 | $86.28 | 220,100 | — | — |
| 2005-02-14 | $56.63 | $85.39 | 234,300 | — | — |
| 2005-02-11 | $55.78 | $84.11 | 280,700 | — | — |
| 2005-02-10 | $55.68 | $83.96 | 252,000 | — | — |
| 2005-02-09 | $55.35 | $83.46 | 342,400 | — | — |
| 2005-02-08 | $55.88 | $84.26 | 339,100 | — | — |
| 2005-02-07 | $56.23 | $84.79 | 321,200 | — | — |
| 2005-02-04 | $55.89 | $84.27 | 611,000 | — | — |
| 2005-02-03 | $56.07 | $84.55 | 461,300 | — | — |
| 2005-02-02 | $56.06 | $84.53 | 272,600 | — | — |
| 2005-02-01 | $55.62 | $83.87 | 335,800 | — | — |
| 2005-01-31 | $54.91 | $82.80 | 321,700 | — | — |
| 2005-01-28 | $55.14 | $83.14 | 410,400 | — | — |
| 2005-01-27 | $55.35 | $83.46 | 255,200 | — | — |
| 2005-01-26 | $55.27 | $83.34 | 215,600 | — | — |
| 2005-01-25 | $54.71 | $82.50 | 248,800 | — | — |
| 2005-01-24 | $54.53 | $82.22 | 256,500 | — | — |
| 2005-01-21 | $54.78 | $82.60 | 408,900 | — | — |
| 2005-01-20 | $55.40 | $83.54 | 216,900 | — | — |
| 2005-01-19 | $55.62 | $83.87 | 356,100 | — | — |
| 2005-01-18 | $56.00 | $84.44 | 301,700 | — | — |
| 2005-01-14 | $55.79 | $84.12 | 203,100 | — | — |
| 2005-01-13 | $55.25 | $83.31 | 334,100 | — | — |
| 2005-01-12 | $55.77 | $84.09 | 368,400 | — | — |
| 2005-01-11 | $55.62 | $83.87 | 419,500 | — | — |
| 2005-01-10 | $56.07 | $84.55 | 614,500 | — | — |
| 2005-01-07 | $56.60 | $85.35 | 298,600 | — | — |
| 2005-01-06 | $56.06 | $84.53 | 199,800 | — | — |
| 2005-01-05 | $56.40 | $85.04 | 337,500 | — | — |
| 2005-01-04 | $56.60 | $85.35 | 416,700 | — | — |
| 2005-01-03 | $57.33 | $86.45 | 393,500 | — | — |