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
- 1995-11-28 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 | $55.78 | $80.15 | 198,750 | — | — |
| 2005-12-29 | $55.58 | $79.85 | 170,000 | — | — |
| 2005-12-28 | $55.62 | $79.91 | 285,750 | — | — |
| 2005-12-27 | $55.52 | $79.77 | 233,750 | — | — |
| 2005-12-23 | $56.28 | $80.86 | 683,000 | — | — |
| 2005-12-22 | $55.76 | $80.11 | 115,750 | — | — |
| 2005-12-21 | $55.73 | $80.07 | 155,000 | — | — |
| 2005-12-20 | $55.64 | $79.93 | 326,000 | — | — |
| 2005-12-19 | $55.98 | $80.42 | 227,000 | — | — |
| 2005-12-16 | $56.74 | $81.52 | 348,000 | — | — |
| 2005-12-15 | $56.80 | $81.60 | 403,750 | — | — |
| 2005-12-14 | $57.48 | $82.58 | 664,750 | — | — |
| 2005-12-13 | $56.74 | $81.51 | 326,250 | — | — |
| 2005-12-12 | $56.18 | $80.72 | 403,500 | — | — |
| 2005-12-09 | $55.47 | $79.69 | 403,500 | — | — |
| 2005-12-08 | $55.80 | $80.17 | 451,500 | — | — |
| 2005-12-07 | $55.36 | $79.54 | 533,000 | — | — |
| 2005-12-06 | $56.22 | $80.77 | 218,000 | — | — |
| 2005-12-05 | $55.87 | $80.27 | 152,750 | — | — |
| 2005-12-02 | $55.44 | $79.65 | 257,250 | — | — |
| 2005-12-01 | $55.35 | $79.52 | 238,000 | — | — |
| 2005-11-30 | $54.24 | $77.93 | 167,000 | — | — |
| 2005-11-29 | $54.48 | $78.27 | 237,250 | — | — |
| 2005-11-28 | $54.44 | $78.22 | 265,750 | — | — |
| 2005-11-25 | $55.31 | $79.47 | 94,000 | — | — |
| 2005-11-23 | $55.71 | $80.04 | 171,000 | — | — |
| 2005-11-22 | $56.12 | $80.63 | 257,000 | — | — |
| 2005-11-21 | $55.28 | $79.42 | 520,500 | — | — |
| 2005-11-18 | $54.68 | $78.57 | 234,250 | — | — |
| 2005-11-17 | $54.01 | $77.60 | 287,500 | — | — |
| 2005-11-16 | $53.45 | $76.79 | 172,750 | — | — |
| 2005-11-15 | $53.08 | $76.26 | 489,250 | — | — |
| 2005-11-14 | $52.74 | $75.78 | 242,000 | — | — |
| 2005-11-11 | $52.32 | $75.18 | 209,250 | — | — |
| 2005-11-10 | $52.00 | $74.71 | 306,750 | — | — |
| 2005-11-09 | $53.56 | $76.95 | 565,500 | — | — |
| 2005-11-08 | $52.70 | $75.72 | 573,750 | — | — |
| 2005-11-07 | $53.14 | $76.35 | 260,000 | — | — |
| 2005-11-04 | $53.56 | $76.95 | 322,250 | — | — |
| 2005-11-03 | $54.60 | $78.44 | 367,250 | — | — |
| 2005-11-02 | $54.12 | $77.76 | 240,250 | — | — |
| 2005-11-01 | $53.38 | $76.69 | 373,750 | — | — |
| 2005-10-31 | $53.50 | $76.87 | 551,500 | — | — |
| 2005-10-28 | $53.32 | $76.61 | 1,022,000 | — | — |
| 2005-10-27 | $52.17 | $74.95 | 577,750 | — | — |
| 2005-10-26 | $53.40 | $76.72 | 757,250 | — | — |
| 2005-10-25 | $52.91 | $76.02 | 302,750 | — | — |
| 2005-10-24 | $52.43 | $75.33 | 337,500 | — | — |
| 2005-10-21 | $51.86 | $72.95 | 989,750 | — | — |
| 2005-10-20 | $51.63 | $72.62 | 322,250 | — | — |
| 2005-10-19 | $53.03 | $74.59 | 479,500 | — | — |
| 2005-10-18 | $52.77 | $74.22 | 388,750 | — | — |
| 2005-10-17 | $55.08 | $77.47 | 553,500 | — | — |
| 2005-10-14 | $54.48 | $76.62 | 609,500 | — | — |
| 2005-10-13 | $53.93 | $75.85 | 332,000 | — | — |
| 2005-10-12 | $55.18 | $77.61 | 769,000 | — | — |
| 2005-10-11 | $55.95 | $78.70 | 254,000 | — | — |
| 2005-10-10 | $55.54 | $78.12 | 260,250 | — | — |
| 2005-10-07 | $55.46 | $78.01 | 402,500 | — | — |
| 2005-10-06 | $55.42 | $77.95 | 733,500 | — | — |
| 2005-10-05 | $55.33 | $77.82 | 375,750 | — | — |
| 2005-10-04 | $57.17 | $80.41 | 237,250 | — | — |
| 2005-10-03 | $59.02 | $83.02 | 229,250 | — | — |
| 2005-09-30 | $59.24 | $83.33 | 215,500 | — | — |
| 2005-09-29 | $60.35 | $84.89 | 223,000 | — | — |
| 2005-09-28 | $60.08 | $84.51 | 271,250 | — | — |
| 2005-09-27 | $59.64 | $83.89 | 271,250 | — | — |
| 2005-09-26 | $59.96 | $84.34 | 230,750 | — | — |
| 2005-09-23 | $59.02 | $83.02 | 217,000 | — | — |
| 2005-09-22 | $59.70 | $83.97 | 559,250 | — | — |
| 2005-09-21 | $60.47 | $85.06 | 252,750 | — | — |
| 2005-09-20 | $60.28 | $84.79 | 210,500 | — | — |
| 2005-09-19 | $60.54 | $85.15 | 316,500 | — | — |
| 2005-09-16 | $60.21 | $84.69 | 216,250 | — | — |
| 2005-09-15 | $59.51 | $83.71 | 195,000 | — | — |
| 2005-09-14 | $59.11 | $83.14 | 187,250 | — | — |
| 2005-09-13 | $58.25 | $81.93 | 205,500 | — | — |
| 2005-09-12 | $58.80 | $82.71 | 382,000 | — | — |
| 2005-09-09 | $60.38 | $84.93 | 713,250 | — | — |
| 2005-09-08 | $59.84 | $84.17 | 267,000 | — | — |
| 2005-09-07 | $59.49 | $83.68 | 454,750 | — | — |
| 2005-09-06 | $60.40 | $84.95 | 210,250 | — | — |
| 2005-09-02 | $60.34 | $84.87 | 242,750 | — | — |
| 2005-09-01 | $60.50 | $85.10 | 443,250 | — | — |
| 2005-08-31 | $59.30 | $83.41 | 395,250 | — | — |
| 2005-08-30 | $57.42 | $80.76 | 267,750 | — | — |
| 2005-08-29 | $57.33 | $80.64 | 183,500 | — | — |
| 2005-08-26 | $57.14 | $80.37 | 90,750 | — | — |
| 2005-08-25 | $57.86 | $81.39 | 167,750 | — | — |
| 2005-08-24 | $58.48 | $82.26 | 212,500 | — | — |
| 2005-08-23 | $57.43 | $80.78 | 222,750 | — | — |
| 2005-08-22 | $58.35 | $82.08 | 231,750 | — | — |
| 2005-08-19 | $57.96 | $81.52 | 270,250 | — | — |
| 2005-08-18 | $56.85 | $79.97 | 323,000 | — | — |
| 2005-08-17 | $57.64 | $81.08 | 315,750 | — | — |
| 2005-08-16 | $58.68 | $82.54 | 263,750 | — | — |
| 2005-08-15 | $59.74 | $84.02 | 79,750 | — | — |
| 2005-08-12 | $60.13 | $84.57 | 86,250 | — | — |
| 2005-08-11 | $60.20 | $84.67 | 258,500 | — | — |
| 2005-08-10 | $59.56 | $83.77 | 276,500 | — | — |
| 2005-08-09 | $58.72 | $82.59 | 177,250 | — | — |
| 2005-08-08 | $58.19 | $81.85 | 204,000 | — | — |
| 2005-08-05 | $57.38 | $80.70 | 347,750 | — | — |
| 2005-08-04 | $58.00 | $81.58 | 255,250 | — | — |
| 2005-08-03 | $58.50 | $82.28 | 339,250 | — | — |
| 2005-08-02 | $58.09 | $81.70 | 313,750 | — | — |
| 2005-08-01 | $56.82 | $79.92 | 207,250 | — | — |
| 2005-07-29 | $56.56 | $79.56 | 281,500 | — | — |
| 2005-07-28 | $57.22 | $80.49 | 258,250 | — | — |
| 2005-07-27 | $56.41 | $79.34 | 173,750 | — | — |
| 2005-07-26 | $55.94 | $78.68 | 177,750 | — | — |
| 2005-07-25 | $56.32 | $79.21 | 188,000 | — | — |
| 2005-07-22 | $55.62 | $78.23 | 238,750 | — | — |
| 2005-07-21 | $55.20 | $77.64 | 567,250 | — | — |
| 2005-07-20 | $55.80 | $78.49 | 434,250 | — | — |
| 2005-07-19 | $55.78 | $78.46 | 340,250 | — | — |
| 2005-07-18 | $55.13 | $77.54 | 219,000 | — | — |
| 2005-07-15 | $54.79 | $77.07 | 243,000 | — | — |
| 2005-07-14 | $55.37 | $77.88 | 632,000 | — | — |
| 2005-07-13 | $55.52 | $78.09 | 235,750 | — | — |
| 2005-07-12 | $55.58 | $78.17 | 201,750 | — | — |
| 2005-07-11 | $55.12 | $77.53 | 358,000 | — | — |
| 2005-07-08 | $54.53 | $76.70 | 546,000 | — | — |
| 2005-07-07 | $53.60 | $75.39 | 313,500 | — | — |
| 2005-07-06 | $53.17 | $74.78 | 479,250 | — | — |
| 2005-07-05 | $52.42 | $73.73 | 479,250 | — | — |
| 2005-07-01 | $51.32 | $72.19 | 270,250 | — | — |
| 2005-06-30 | $51.28 | $72.13 | 177,250 | — | — |
| 2005-06-29 | $51.22 | $72.04 | 135,000 | — | — |
| 2005-06-28 | $51.64 | $72.63 | 280,000 | — | — |
| 2005-06-27 | $51.49 | $72.42 | 269,250 | — | — |
| 2005-06-24 | $51.40 | $72.30 | 240,500 | — | — |
| 2005-06-23 | $51.31 | $72.17 | 382,500 | — | — |
| 2005-06-22 | $51.46 | $72.38 | 159,500 | — | — |
| 2005-06-21 | $51.41 | $72.31 | 289,250 | — | — |
| 2005-06-20 | $51.90 | $73.01 | 264,750 | — | — |
| 2005-06-17 | $54.08 | $72.76 | 450,500 | — | — |
| 2005-06-16 | $53.27 | $71.66 | 424,250 | — | — |
| 2005-06-15 | $52.90 | $71.16 | 189,250 | — | — |
| 2005-06-14 | $53.03 | $71.34 | 152,250 | — | — |
| 2005-06-13 | $52.94 | $71.22 | 275,000 | — | — |
| 2005-06-10 | $52.33 | $70.40 | 209,750 | — | — |
| 2005-06-09 | $52.74 | $70.95 | 157,750 | — | — |
| 2005-06-08 | $52.19 | $70.21 | 210,250 | — | — |
| 2005-06-07 | $52.19 | $70.21 | 202,250 | — | — |
| 2005-06-06 | $52.13 | $70.12 | 193,000 | — | — |
| 2005-06-03 | $51.71 | $69.56 | 240,000 | — | — |
| 2005-06-02 | $52.27 | $70.31 | 111,000 | — | — |
| 2005-06-01 | $51.79 | $69.67 | 193,750 | — | — |
| 2005-05-31 | $51.31 | $69.03 | 453,250 | — | — |
| 2005-05-27 | $52.60 | $70.75 | 181,750 | — | — |
| 2005-05-26 | $52.34 | $70.40 | 139,000 | — | — |
| 2005-05-25 | $52.00 | $69.95 | 235,750 | — | — |
| 2005-05-24 | $51.54 | $69.33 | 309,750 | — | — |
| 2005-05-23 | $51.20 | $68.87 | 271,250 | — | — |
| 2005-05-20 | $50.80 | $68.34 | 240,000 | — | — |
| 2005-05-19 | $50.63 | $68.11 | 432,750 | — | — |
| 2005-05-18 | $50.22 | $67.56 | 312,000 | — | — |
| 2005-05-17 | $49.10 | $66.05 | 187,750 | — | — |
| 2005-05-16 | $49.04 | $65.97 | 326,750 | — | — |
| 2005-05-13 | $49.00 | $65.92 | 556,250 | — | — |
| 2005-05-12 | $49.56 | $66.68 | 444,500 | — | — |
| 2005-05-11 | $50.25 | $67.60 | 168,000 | — | — |
| 2005-05-10 | $50.37 | $67.76 | 140,500 | — | — |
| 2005-05-09 | $50.90 | $68.47 | 159,000 | — | — |
| 2005-05-06 | $50.80 | $68.34 | 215,250 | — | — |
| 2005-05-05 | $51.12 | $68.77 | 171,000 | — | — |
| 2005-05-04 | $50.72 | $68.23 | 193,750 | — | — |
| 2005-05-03 | $50.11 | $67.41 | 297,250 | — | — |
| 2005-05-02 | $50.70 | $68.20 | 210,000 | — | — |
| 2005-04-29 | $50.18 | $67.51 | 203,750 | — | — |
| 2005-04-28 | $49.77 | $66.96 | 189,000 | — | — |
| 2005-04-27 | $50.22 | $67.56 | 283,250 | — | — |
| 2005-04-26 | $50.76 | $68.29 | 260,500 | — | — |
| 2005-04-25 | $51.34 | $69.06 | 442,750 | — | — |
| 2005-04-22 | $51.10 | $68.74 | 276,500 | — | — |
| 2005-04-21 | $51.14 | $68.80 | 646,500 | — | — |
| 2005-04-20 | $49.96 | $67.20 | 158,250 | — | — |
| 2005-04-19 | $50.54 | $67.98 | 342,000 | — | — |
| 2005-04-18 | $50.28 | $67.64 | 159,750 | — | — |
| 2005-04-15 | $50.52 | $67.96 | 315,000 | — | — |
| 2005-04-14 | $51.59 | $69.40 | 184,000 | — | — |
| 2005-04-13 | $51.84 | $69.73 | 266,250 | — | — |
| 2005-04-12 | $52.70 | $70.89 | 323,000 | — | — |
| 2005-04-11 | $52.96 | $71.24 | 220,750 | — | — |
| 2005-04-08 | $52.65 | $70.83 | 144,250 | — | — |
| 2005-04-07 | $53.31 | $71.72 | 311,000 | — | — |
| 2005-04-06 | $52.40 | $70.49 | 201,250 | — | — |
| 2005-04-05 | $52.18 | $70.19 | 324,250 | — | — |
| 2005-04-04 | $52.32 | $70.38 | 324,750 | — | — |
| 2005-04-01 | $52.63 | $70.80 | 248,500 | — | — |
| 2005-03-31 | $52.06 | $70.04 | 170,250 | — | — |
| 2005-03-30 | $51.80 | $69.68 | 322,500 | — | — |
| 2005-03-29 | $51.12 | $68.77 | 250,750 | — | — |
| 2005-03-28 | $51.15 | $68.81 | 169,000 | — | — |
| 2005-03-24 | $51.32 | $69.04 | 215,750 | — | — |
| 2005-03-23 | $51.43 | $69.19 | 368,250 | — | — |
| 2005-03-22 | $51.88 | $69.79 | 359,750 | — | — |
| 2005-03-21 | $53.15 | $71.50 | 201,000 | — | — |
| 2005-03-18 | $53.84 | $72.43 | 186,000 | — | — |
| 2005-03-17 | $53.16 | $71.51 | 391,750 | — | — |
| 2005-03-16 | $52.80 | $71.02 | 227,250 | — | — |
| 2005-03-15 | $52.83 | $71.07 | 163,500 | — | — |
| 2005-03-14 | $53.26 | $71.65 | 269,500 | — | — |
| 2005-03-11 | $53.16 | $71.51 | 199,500 | — | — |
| 2005-03-10 | $53.16 | $71.51 | 315,500 | — | — |
| 2005-03-09 | $53.38 | $71.81 | 335,250 | — | — |
| 2005-03-08 | $54.23 | $72.96 | 246,750 | — | — |
| 2005-03-07 | $53.99 | $72.63 | 324,500 | — | — |
| 2005-03-04 | $54.29 | $73.03 | 554,250 | — | — |
| 2005-03-03 | $53.20 | $71.57 | 964,000 | — | — |
| 2005-03-02 | $52.92 | $71.19 | 351,000 | — | — |
| 2005-03-01 | $52.16 | $70.17 | 412,500 | — | — |
| 2005-02-28 | $52.40 | $70.49 | 551,250 | — | — |
| 2005-02-25 | $51.14 | $68.80 | 1,148,250 | — | — |
| 2005-02-24 | $50.68 | $68.18 | 258,250 | — | — |
| 2005-02-23 | $50.52 | $67.96 | 169,500 | — | — |
| 2005-02-22 | $50.43 | $67.84 | 205,250 | — | — |
| 2005-02-18 | $51.17 | $68.84 | 199,750 | — | — |
| 2005-02-17 | $50.56 | $68.02 | 265,250 | — | — |
| 2005-02-16 | $50.27 | $67.62 | 286,000 | — | — |
| 2005-02-15 | $50.32 | $67.69 | 212,750 | — | — |
| 2005-02-14 | $49.70 | $66.86 | 159,500 | — | — |
| 2005-02-11 | $49.46 | $66.53 | 380,250 | — | — |
| 2005-02-10 | $49.21 | $66.20 | 320,750 | — | — |
| 2005-02-09 | $48.52 | $65.27 | 233,000 | — | — |
| 2005-02-08 | $48.88 | $65.76 | 201,500 | — | — |
| 2005-02-07 | $49.36 | $66.40 | 308,500 | — | — |
| 2005-02-04 | $49.68 | $66.83 | 152,250 | — | — |
| 2005-02-03 | $48.78 | $65.62 | 182,750 | — | — |
| 2005-02-02 | $48.81 | $65.66 | 408,500 | — | — |
| 2005-02-01 | $48.99 | $65.90 | 244,500 | — | — |
| 2005-01-31 | $48.88 | $65.76 | 212,500 | — | — |
| 2005-01-28 | $48.56 | $65.32 | 111,000 | — | — |
| 2005-01-27 | $48.65 | $65.45 | 140,250 | — | — |
| 2005-01-26 | $48.90 | $65.79 | 199,500 | — | — |
| 2005-01-25 | $48.40 | $65.12 | 247,000 | — | — |
| 2005-01-24 | $48.70 | $65.51 | 145,750 | — | — |
| 2005-01-21 | $48.15 | $64.77 | 164,250 | — | — |
| 2005-01-20 | $47.62 | $64.06 | 172,000 | — | — |
| 2005-01-19 | $48.14 | $64.76 | 193,250 | — | — |
| 2005-01-18 | $48.44 | $65.16 | 200,500 | — | — |
| 2005-01-14 | $48.21 | $64.86 | 120,250 | — | — |
| 2005-01-13 | $48.00 | $64.58 | 116,000 | — | — |
| 2005-01-12 | $47.90 | $64.44 | 273,750 | — | — |
| 2005-01-11 | $47.40 | $63.76 | 136,000 | — | — |
| 2005-01-10 | $47.74 | $64.22 | 137,750 | — | — |
| 2005-01-07 | $47.72 | $64.19 | 345,250 | — | — |
| 2005-01-06 | $48.35 | $65.05 | 259,000 | — | — |
| 2005-01-05 | $48.32 | $65.01 | 139,000 | — | — |
| 2005-01-04 | $48.43 | $65.15 | 191,250 | — | — |
| 2005-01-03 | $49.10 | $66.06 | 157,000 | — | — |