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
- 1996-12-17 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 | $51.48 | $52.21 | 442,000 | — | — |
| 2005-12-29 | $51.86 | $52.60 | 269,000 | — | — |
| 2005-12-28 | $51.79 | $52.53 | 345,000 | — | — |
| 2005-12-27 | $51.96 | $52.70 | 369,100 | — | — |
| 2005-12-23 | $52.39 | $53.14 | 410,300 | — | — |
| 2005-12-22 | $52.41 | $53.16 | 392,700 | — | — |
| 2005-12-21 | $52.16 | $52.90 | 548,200 | — | — |
| 2005-12-20 | $52.31 | $53.06 | 659,400 | — | — |
| 2005-12-19 | $51.69 | $52.43 | 577,400 | — | — |
| 2005-12-16 | $52.08 | $52.82 | 601,400 | — | — |
| 2005-12-15 | $52.17 | $52.91 | 613,800 | — | — |
| 2005-12-14 | $52.51 | $53.26 | 721,800 | — | — |
| 2005-12-13 | $52.47 | $53.22 | 1,424,900 | — | — |
| 2005-12-12 | $51.89 | $52.63 | 892,700 | — | — |
| 2005-12-09 | $51.44 | $52.17 | 768,400 | — | — |
| 2005-12-08 | $50.86 | $51.59 | 1,078,200 | — | — |
| 2005-12-07 | $50.03 | $50.74 | 644,400 | — | — |
| 2005-12-06 | $50.79 | $51.51 | 703,800 | — | — |
| 2005-12-05 | $50.24 | $50.96 | 661,600 | — | — |
| 2005-12-02 | $50.79 | $51.51 | 537,700 | — | — |
| 2005-12-01 | $51.04 | $51.77 | 818,800 | — | — |
| 2005-11-30 | $50.09 | $50.80 | 788,700 | — | — |
| 2005-11-29 | $50.78 | $51.50 | 933,900 | — | — |
| 2005-11-28 | $50.12 | $50.83 | 780,500 | — | — |
| 2005-11-25 | $50.40 | $51.12 | 246,900 | — | — |
| 2005-11-23 | $50.03 | $50.74 | 465,800 | — | — |
| 2005-11-22 | $50.24 | $50.96 | 801,000 | — | — |
| 2005-11-21 | $49.77 | $50.48 | 898,000 | — | — |
| 2005-11-18 | $49.16 | $49.86 | 781,600 | — | — |
| 2005-11-17 | $49.15 | $49.85 | 834,900 | — | — |
| 2005-11-16 | $48.77 | $49.47 | 714,900 | — | — |
| 2005-11-15 | $48.70 | $49.39 | 1,097,000 | — | — |
| 2005-11-14 | $48.21 | $48.90 | 1,410,600 | — | — |
| 2005-11-11 | $49.22 | $49.92 | 568,300 | — | — |
| 2005-11-10 | $49.25 | $49.95 | 995,200 | — | — |
| 2005-11-09 | $48.46 | $49.15 | 764,400 | — | — |
| 2005-11-08 | $48.65 | $49.34 | 1,562,600 | — | — |
| 2005-11-07 | $47.86 | $48.54 | 890,200 | — | — |
| 2005-11-04 | $47.70 | $48.38 | 1,226,000 | — | — |
| 2005-11-03 | $47.23 | $47.90 | 1,336,000 | — | — |
| 2005-11-02 | $47.60 | $48.28 | 1,052,600 | — | — |
| 2005-11-01 | $47.27 | $47.94 | 2,271,900 | — | — |
| 2005-10-31 | $46.71 | $47.38 | 1,130,100 | — | — |
| 2005-10-28 | $46.50 | $47.16 | 1,387,300 | — | — |
| 2005-10-27 | $45.74 | $46.39 | 1,190,300 | — | — |
| 2005-10-26 | $45.64 | $46.29 | 1,843,900 | — | — |
| 2005-10-25 | $46.00 | $46.66 | 2,888,600 | — | — |
| 2005-10-24 | $46.68 | $47.35 | 2,445,300 | — | — |
| 2005-10-21 | $47.45 | $48.13 | 2,050,000 | — | — |
| 2005-10-20 | $49.02 | $49.72 | 1,852,700 | — | — |
| 2005-10-19 | $49.59 | $50.30 | 825,700 | — | — |
| 2005-10-18 | $49.32 | $50.02 | 736,400 | — | — |
| 2005-10-17 | $49.13 | $49.83 | 717,700 | — | — |
| 2005-10-14 | $49.10 | $49.80 | 1,018,800 | — | — |
| 2005-10-13 | $48.41 | $49.10 | 612,900 | — | — |
| 2005-10-12 | $48.70 | $49.39 | 1,319,600 | — | — |
| 2005-10-11 | $48.99 | $49.69 | 731,000 | — | — |
| 2005-10-10 | $49.36 | $50.06 | 715,900 | — | — |
| 2005-10-07 | $49.25 | $49.95 | 647,200 | — | — |
| 2005-10-06 | $49.07 | $49.77 | 894,000 | — | — |
| 2005-10-05 | $49.43 | $50.13 | 746,500 | — | — |
| 2005-10-04 | $49.84 | $50.55 | 754,400 | — | — |
| 2005-10-03 | $50.23 | $50.95 | 751,200 | — | — |
| 2005-09-30 | $50.54 | $51.17 | 751,500 | — | — |
| 2005-09-29 | $51.00 | $51.64 | 396,100 | — | — |
| 2005-09-28 | $50.72 | $51.35 | 453,000 | — | — |
| 2005-09-27 | $50.94 | $51.57 | 1,408,800 | — | — |
| 2005-09-26 | $51.17 | $51.81 | 1,936,500 | — | — |
| 2005-09-23 | $50.73 | $51.36 | 755,200 | — | — |
| 2005-09-22 | $50.07 | $50.69 | 765,300 | — | — |
| 2005-09-21 | $49.77 | $50.39 | 1,136,000 | — | — |
| 2005-09-20 | $50.13 | $50.75 | 777,900 | — | — |
| 2005-09-19 | $50.19 | $50.82 | 736,200 | — | — |
| 2005-09-16 | $50.35 | $50.98 | 2,012,000 | — | — |
| 2005-09-15 | $50.45 | $51.08 | 1,147,700 | — | — |
| 2005-09-14 | $50.95 | $51.58 | 707,800 | — | — |
| 2005-09-13 | $51.50 | $52.14 | 1,127,900 | — | — |
| 2005-09-12 | $51.48 | $52.12 | 821,200 | — | — |
| 2005-09-09 | $51.50 | $52.14 | 935,900 | — | — |
| 2005-09-08 | $50.93 | $51.56 | 1,391,000 | — | — |
| 2005-09-07 | $50.66 | $51.29 | 544,900 | — | — |
| 2005-09-06 | $50.81 | $51.44 | 519,900 | — | — |
| 2005-09-02 | $50.26 | $50.89 | 596,400 | — | — |
| 2005-09-01 | $50.20 | $50.83 | 911,200 | — | — |
| 2005-08-31 | $49.98 | $50.60 | 1,074,200 | — | — |
| 2005-08-30 | $49.92 | $50.54 | 835,200 | — | — |
| 2005-08-29 | $50.44 | $51.07 | 824,200 | — | — |
| 2005-08-26 | $49.65 | $50.27 | 547,000 | — | — |
| 2005-08-25 | $49.90 | $50.52 | 658,300 | — | — |
| 2005-08-24 | $50.00 | $50.62 | 622,900 | — | — |
| 2005-08-23 | $49.95 | $50.57 | 729,600 | — | — |
| 2005-08-22 | $50.15 | $50.77 | 601,000 | — | — |
| 2005-08-19 | $49.98 | $50.60 | 1,163,400 | — | — |
| 2005-08-18 | $49.48 | $50.10 | 1,425,700 | — | — |
| 2005-08-17 | $49.80 | $50.42 | 518,500 | — | — |
| 2005-08-16 | $50.14 | $50.76 | 674,500 | — | — |
| 2005-08-15 | $50.02 | $50.64 | 656,000 | — | — |
| 2005-08-12 | $50.14 | $50.76 | 482,700 | — | — |
| 2005-08-11 | $50.35 | $50.98 | 747,700 | — | — |
| 2005-08-10 | $50.20 | $50.83 | 2,009,300 | — | — |
| 2005-08-09 | $49.51 | $50.13 | 1,359,800 | — | — |
| 2005-08-08 | $49.21 | $49.82 | 2,587,700 | — | — |
| 2005-08-05 | $47.50 | $48.09 | 3,303,000 | — | — |
| 2005-08-04 | $47.96 | $48.56 | 3,643,600 | — | — |
| 2005-08-03 | $49.99 | $50.61 | 1,975,400 | — | — |
| 2005-08-02 | $51.54 | $52.18 | 679,400 | — | — |
| 2005-08-01 | $51.71 | $52.35 | 822,000 | — | — |
| 2005-07-29 | $51.34 | $51.98 | 629,800 | — | — |
| 2005-07-28 | $52.17 | $52.82 | 638,600 | — | — |
| 2005-07-27 | $52.04 | $52.69 | 672,700 | — | — |
| 2005-07-26 | $51.88 | $52.53 | 719,000 | — | — |
| 2005-07-25 | $51.12 | $51.76 | 624,600 | — | — |
| 2005-07-22 | $51.62 | $52.26 | 732,700 | — | — |
| 2005-07-21 | $51.51 | $52.15 | 711,500 | — | — |
| 2005-07-20 | $52.20 | $52.85 | 1,493,200 | — | — |
| 2005-07-19 | $53.39 | $54.05 | 843,200 | — | — |
| 2005-07-18 | $52.95 | $53.61 | 719,100 | — | — |
| 2005-07-15 | $52.81 | $53.47 | 535,100 | — | — |
| 2005-07-14 | $52.43 | $53.08 | 561,500 | — | — |
| 2005-07-13 | $52.44 | $53.09 | 965,100 | — | — |
| 2005-07-12 | $52.80 | $53.46 | 436,900 | — | — |
| 2005-07-11 | $52.98 | $53.64 | 584,400 | — | — |
| 2005-07-08 | $53.00 | $53.66 | 363,500 | — | — |
| 2005-07-07 | $52.94 | $53.60 | 758,600 | — | — |
| 2005-07-06 | $53.23 | $53.89 | 698,300 | — | — |
| 2005-07-05 | $53.65 | $54.23 | 721,000 | — | — |
| 2005-07-01 | $53.10 | $53.67 | 506,100 | — | — |
| 2005-06-30 | $53.27 | $53.84 | 430,800 | — | — |
| 2005-06-29 | $53.43 | $54.00 | 565,300 | — | — |
| 2005-06-28 | $53.61 | $54.19 | 722,400 | — | — |
| 2005-06-27 | $52.85 | $53.42 | 533,400 | — | — |
| 2005-06-24 | $52.97 | $53.54 | 770,800 | — | — |
| 2005-06-23 | $53.50 | $54.08 | 910,000 | — | — |
| 2005-06-22 | $53.60 | $54.18 | 863,500 | — | — |
| 2005-06-21 | $53.65 | $54.23 | 891,700 | — | — |
| 2005-06-20 | $53.65 | $54.23 | 595,000 | — | — |
| 2005-06-17 | $53.68 | $54.26 | 1,021,000 | — | — |
| 2005-06-16 | $53.15 | $53.73 | 425,200 | — | — |
| 2005-06-15 | $53.21 | $53.78 | 699,200 | — | — |
| 2005-06-14 | $53.19 | $53.76 | 743,600 | — | — |
| 2005-06-13 | $52.60 | $53.17 | 624,800 | — | — |
| 2005-06-10 | $52.37 | $52.93 | 565,000 | — | — |
| 2005-06-09 | $52.56 | $53.13 | 583,400 | — | — |
| 2005-06-08 | $52.56 | $53.13 | 994,800 | — | — |
| 2005-06-07 | $52.92 | $53.49 | 984,400 | — | — |
| 2005-06-06 | $52.71 | $53.28 | 1,172,400 | — | — |
| 2005-06-03 | $53.22 | $53.79 | 544,600 | — | — |
| 2005-06-02 | $53.00 | $53.57 | 503,200 | — | — |
| 2005-06-01 | $52.89 | $53.46 | 733,600 | — | — |
| 2005-05-31 | $52.50 | $53.06 | 1,852,800 | — | — |
| 2005-05-27 | $53.19 | $53.76 | 684,200 | — | — |
| 2005-05-26 | $53.28 | $53.85 | 906,800 | — | — |
| 2005-05-25 | $53.50 | $54.08 | 699,000 | — | — |
| 2005-05-24 | $53.63 | $54.21 | 969,000 | — | — |
| 2005-05-23 | $54.24 | $54.82 | 734,600 | — | — |
| 2005-05-20 | $54.50 | $55.09 | 790,200 | — | — |
| 2005-05-19 | $54.33 | $54.91 | 594,800 | — | — |
| 2005-05-18 | $54.39 | $54.98 | 926,200 | — | — |
| 2005-05-17 | $53.95 | $54.53 | 1,022,000 | — | — |
| 2005-05-16 | $53.33 | $53.90 | 826,200 | — | — |
| 2005-05-13 | $52.63 | $53.20 | 878,000 | — | — |
| 2005-05-12 | $52.83 | $53.40 | 648,400 | — | — |
| 2005-05-11 | $53.24 | $53.81 | 722,400 | — | — |
| 2005-05-10 | $53.09 | $53.66 | 1,083,000 | — | — |
| 2005-05-09 | $53.35 | $53.92 | 690,600 | — | — |
| 2005-05-06 | $53.13 | $53.70 | 589,200 | — | — |
| 2005-05-05 | $53.12 | $53.69 | 919,400 | — | — |
| 2005-05-04 | $53.39 | $53.96 | 1,295,600 | — | — |
| 2005-05-03 | $52.88 | $53.44 | 1,912,800 | — | — |
| 2005-05-02 | $52.92 | $53.48 | 1,212,600 | — | — |
| 2005-04-29 | $52.90 | $53.47 | 939,600 | — | — |
| 2005-04-28 | $52.08 | $52.65 | 628,800 | — | — |
| 2005-04-27 | $52.63 | $53.20 | 845,600 | — | — |
| 2005-04-26 | $52.47 | $53.03 | 910,600 | — | — |
| 2005-04-25 | $52.53 | $53.09 | 835,600 | — | — |
| 2005-04-22 | $51.90 | $52.46 | 847,600 | — | — |
| 2005-04-21 | $51.84 | $52.40 | 945,800 | — | — |
| 2005-04-20 | $51.17 | $51.73 | 981,600 | — | — |
| 2005-04-19 | $52.42 | $52.99 | 962,600 | — | — |
| 2005-04-18 | $51.58 | $52.14 | 1,025,000 | — | — |
| 2005-04-15 | $51.72 | $52.28 | 1,111,600 | — | — |
| 2005-04-14 | $51.69 | $52.24 | 1,304,600 | — | — |
| 2005-04-13 | $52.59 | $53.16 | 1,043,400 | — | — |
| 2005-04-12 | $53.13 | $53.70 | 950,000 | — | — |
| 2005-04-11 | $52.90 | $53.47 | 582,400 | — | — |
| 2005-04-08 | $52.71 | $53.27 | 503,000 | — | — |
| 2005-04-07 | $52.90 | $53.47 | 743,800 | — | — |
| 2005-04-06 | $52.48 | $53.04 | 835,800 | — | — |
| 2005-04-05 | $52.56 | $53.12 | 1,121,800 | — | — |
| 2005-04-04 | $52.04 | $52.60 | 1,274,800 | — | — |
| 2005-04-01 | $52.51 | $52.98 | 1,375,000 | — | — |
| 2005-03-31 | $52.56 | $53.04 | 1,416,600 | — | — |
| 2005-03-30 | $52.49 | $52.97 | 2,026,000 | — | — |
| 2005-03-29 | $50.88 | $51.33 | 1,361,600 | — | — |
| 2005-03-28 | $50.35 | $50.80 | 658,000 | — | — |
| 2005-03-24 | $49.94 | $50.39 | 712,000 | — | — |
| 2005-03-23 | $50.06 | $50.52 | 854,800 | — | — |
| 2005-03-22 | $49.92 | $50.37 | 1,017,400 | — | — |
| 2005-03-21 | $50.22 | $50.68 | 1,008,200 | — | — |
| 2005-03-18 | $50.05 | $50.50 | 2,491,800 | — | — |
| 2005-03-17 | $50.10 | $50.55 | 1,019,600 | — | — |
| 2005-03-16 | $49.35 | $49.80 | 766,200 | — | — |
| 2005-03-15 | $49.73 | $50.18 | 804,600 | — | — |
| 2005-03-14 | $49.85 | $50.29 | 853,600 | — | — |
| 2005-03-11 | $49.69 | $50.14 | 609,400 | — | — |
| 2005-03-10 | $49.83 | $50.27 | 599,400 | — | — |
| 2005-03-09 | $49.72 | $50.16 | 996,800 | — | — |
| 2005-03-08 | $50.00 | $50.45 | 823,600 | — | — |
| 2005-03-07 | $50.11 | $50.56 | 1,468,200 | — | — |
| 2005-03-04 | $50.14 | $50.59 | 1,214,000 | — | — |
| 2005-03-03 | $49.95 | $50.40 | 1,260,600 | — | — |
| 2005-03-02 | $49.74 | $50.18 | 759,000 | — | — |
| 2005-03-01 | $49.57 | $50.02 | 853,800 | — | — |
| 2005-02-28 | $49.70 | $50.15 | 955,600 | — | — |
| 2005-02-25 | $49.72 | $50.17 | 1,176,800 | — | — |
| 2005-02-24 | $49.47 | $49.92 | 703,000 | — | — |
| 2005-02-23 | $49.07 | $49.51 | 1,006,800 | — | — |
| 2005-02-22 | $48.56 | $49.00 | 1,039,400 | — | — |
| 2005-02-18 | $49.29 | $49.74 | 1,226,600 | — | — |
| 2005-02-17 | $49.45 | $49.90 | 745,000 | — | — |
| 2005-02-16 | $49.83 | $50.28 | 1,259,600 | — | — |
| 2005-02-15 | $49.99 | $50.45 | 1,438,400 | — | — |
| 2005-02-14 | $49.74 | $50.19 | 1,231,800 | — | — |
| 2005-02-11 | $50.01 | $50.46 | 1,254,000 | — | — |
| 2005-02-10 | $49.76 | $50.21 | 1,287,600 | — | — |
| 2005-02-09 | $49.11 | $49.55 | 1,242,400 | — | — |
| 2005-02-08 | $49.28 | $49.72 | 1,290,000 | — | — |
| 2005-02-07 | $49.48 | $49.93 | 1,170,000 | — | — |
| 2005-02-04 | $49.61 | $50.05 | 1,719,200 | — | — |
| 2005-02-03 | $48.63 | $49.06 | 816,200 | — | — |
| 2005-02-02 | $48.58 | $49.01 | 1,116,800 | — | — |
| 2005-02-01 | $48.25 | $48.69 | 1,175,600 | — | — |
| 2005-01-31 | $47.65 | $48.08 | 1,360,400 | — | — |
| 2005-01-28 | $47.32 | $47.75 | 1,851,400 | — | — |
| 2005-01-27 | $47.94 | $48.37 | 4,022,800 | — | — |
| 2005-01-26 | $44.76 | $45.16 | 864,800 | — | — |
| 2005-01-25 | $44.51 | $44.91 | 1,533,000 | — | — |
| 2005-01-24 | $44.97 | $45.37 | 1,280,600 | — | — |
| 2005-01-21 | $44.99 | $45.40 | 1,734,000 | — | — |
| 2005-01-20 | $45.74 | $46.15 | 1,135,400 | — | — |
| 2005-01-19 | $46.15 | $46.57 | 997,400 | — | — |
| 2005-01-18 | $46.47 | $46.89 | 776,400 | — | — |
| 2005-01-14 | $46.63 | $47.05 | 604,200 | — | — |
| 2005-01-13 | $46.24 | $46.66 | 1,543,400 | — | — |
| 2005-01-12 | $46.76 | $47.18 | 2,523,600 | — | — |
| 2005-01-11 | $45.35 | $45.75 | 1,280,400 | — | — |
| 2005-01-10 | $45.70 | $46.11 | 1,521,200 | — | — |
| 2005-01-07 | $45.71 | $46.12 | 1,974,600 | — | — |
| 2005-01-06 | $46.06 | $46.41 | 1,601,200 | — | — |
| 2005-01-05 | $46.20 | $46.54 | 1,408,000 | — | — |
| 2005-01-04 | $46.83 | $47.18 | 1,031,800 | — | — |
| 2005-01-03 | $47.37 | $47.71 | 794,200 | — | — |