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
- 1995-10-02 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 | $53.20 | $63.08 | 22,100 | — | — |
| 2005-12-29 | $53.14 | $63.00 | 24,000 | — | — |
| 2005-12-28 | $53.04 | $62.89 | 23,300 | — | — |
| 2005-12-27 | $53.13 | $62.99 | 14,900 | — | — |
| 2005-12-23 | $53.03 | $62.87 | 12,400 | — | — |
| 2005-12-22 | $53.20 | $63.08 | 15,200 | — | — |
| 2005-12-21 | $53.15 | $63.02 | 21,800 | — | — |
| 2005-12-20 | $53.20 | $63.08 | 21,800 | — | — |
| 2005-12-19 | $53.34 | $63.24 | 102,900 | — | — |
| 2005-12-16 | $53.01 | $62.85 | 41,100 | — | — |
| 2005-12-15 | $52.97 | $62.80 | 17,400 | — | — |
| 2005-12-14 | $53.10 | $62.96 | 121,400 | — | — |
| 2005-12-13 | $52.96 | $62.79 | 30,200 | — | — |
| 2005-12-12 | $52.70 | $62.48 | 44,400 | — | — |
| 2005-12-09 | $53.03 | $62.87 | 23,100 | — | — |
| 2005-12-08 | $53.10 | $62.96 | 20,300 | — | — |
| 2005-12-07 | $53.08 | $62.93 | 26,300 | — | — |
| 2005-12-06 | $53.07 | $62.92 | 53,900 | — | — |
| 2005-12-05 | $53.04 | $62.89 | 121,400 | — | — |
| 2005-12-02 | $53.07 | $62.92 | 45,700 | — | — |
| 2005-12-01 | $52.98 | $62.81 | 41,000 | — | — |
| 2005-11-30 | $53.00 | $62.84 | 54,100 | — | — |
| 2005-11-29 | $52.71 | $62.49 | 129,000 | — | — |
| 2005-11-28 | $52.68 | $62.46 | 73,100 | — | — |
| 2005-11-25 | $52.97 | $62.80 | 3,000 | — | — |
| 2005-11-23 | $53.00 | $62.84 | 10,100 | — | — |
| 2005-11-22 | $52.91 | $62.73 | 35,500 | — | — |
| 2005-11-21 | $53.00 | $62.84 | 108,600 | — | — |
| 2005-11-18 | $53.00 | $62.84 | 32,900 | — | — |
| 2005-11-17 | $53.00 | $62.84 | 35,800 | — | — |
| 2005-11-16 | $52.95 | $62.78 | 12,400 | — | — |
| 2005-11-15 | $52.95 | $62.78 | 35,200 | — | — |
| 2005-11-14 | $52.82 | $62.62 | 130,800 | — | — |
| 2005-11-11 | $52.35 | $62.07 | 7,300 | — | — |
| 2005-11-10 | $52.60 | $62.36 | 26,700 | — | — |
| 2005-11-09 | $52.54 | $62.29 | 74,600 | — | — |
| 2005-11-08 | $52.12 | $61.79 | 34,900 | — | — |
| 2005-11-07 | $51.82 | $61.44 | 69,600 | — | — |
| 2005-11-04 | $51.85 | $61.47 | 33,100 | — | — |
| 2005-11-03 | $51.79 | $61.40 | 68,300 | — | — |
| 2005-11-02 | $53.12 | $62.98 | 24,300 | — | — |
| 2005-11-01 | $53.12 | $62.98 | 28,700 | — | — |
| 2005-10-31 | $52.96 | $62.79 | 133,500 | — | — |
| 2005-10-28 | $52.89 | $62.71 | 51,800 | — | — |
| 2005-10-27 | $52.51 | $62.26 | 8,800 | — | — |
| 2005-10-26 | $52.40 | $62.13 | 17,400 | — | — |
| 2005-10-25 | $52.05 | $61.71 | 64,600 | — | — |
| 2005-10-24 | $52.64 | $62.41 | 81,300 | — | — |
| 2005-10-21 | $51.94 | $61.58 | 42,400 | — | — |
| 2005-10-20 | $52.90 | $62.72 | 49,400 | — | — |
| 2005-10-19 | $52.53 | $62.28 | 45,800 | — | — |
| 2005-10-18 | $52.00 | $61.65 | 43,300 | — | — |
| 2005-10-17 | $52.18 | $61.87 | 39,200 | — | — |
| 2005-10-14 | $52.33 | $62.04 | 20,000 | — | — |
| 2005-10-13 | $52.18 | $61.87 | 15,200 | — | — |
| 2005-10-12 | $52.50 | $62.25 | 36,200 | — | — |
| 2005-10-11 | $52.57 | $62.33 | 31,000 | — | — |
| 2005-10-10 | $52.75 | $62.54 | 128,600 | — | — |
| 2005-10-07 | $52.66 | $62.44 | 27,100 | — | — |
| 2005-10-06 | $52.34 | $62.06 | 37,700 | — | — |
| 2005-10-05 | $52.74 | $62.53 | 24,400 | — | — |
| 2005-10-04 | $52.66 | $62.44 | 25,100 | — | — |
| 2005-10-03 | $52.79 | $62.59 | 85,800 | — | — |
| 2005-09-30 | $52.75 | $62.16 | 8,900 | — | — |
| 2005-09-29 | $52.88 | $62.31 | 15,800 | — | — |
| 2005-09-28 | $52.75 | $62.16 | 17,700 | — | — |
| 2005-09-27 | $52.43 | $61.78 | 30,900 | — | — |
| 2005-09-26 | $52.66 | $62.05 | 23,900 | — | — |
| 2005-09-23 | $52.88 | $62.31 | 7,500 | — | — |
| 2005-09-22 | $52.62 | $62.00 | 12,600 | — | — |
| 2005-09-21 | $52.63 | $62.02 | 22,800 | — | — |
| 2005-09-20 | $52.50 | $61.86 | 9,200 | — | — |
| 2005-09-19 | $52.78 | $62.19 | 73,400 | — | — |
| 2005-09-16 | $52.85 | $62.27 | 10,800 | — | — |
| 2005-09-15 | $53.10 | $62.57 | 33,100 | — | — |
| 2005-09-14 | $52.79 | $62.20 | 23,400 | — | — |
| 2005-09-13 | $53.00 | $62.45 | 69,200 | — | — |
| 2005-09-12 | $52.74 | $62.14 | 23,300 | — | — |
| 2005-09-09 | $52.45 | $61.80 | 7,500 | — | — |
| 2005-09-08 | $52.49 | $61.85 | 16,600 | — | — |
| 2005-09-07 | $52.22 | $61.53 | 11,300 | — | — |
| 2005-09-06 | $52.14 | $61.44 | 82,400 | — | — |
| 2005-09-02 | $52.35 | $61.69 | 16,000 | — | — |
| 2005-09-01 | $52.53 | $61.90 | 32,600 | — | — |
| 2005-08-31 | $52.14 | $61.44 | 82,700 | — | — |
| 2005-08-30 | $52.35 | $61.69 | 46,400 | — | — |
| 2005-08-29 | $52.80 | $62.22 | 31,100 | — | — |
| 2005-08-26 | $52.61 | $61.99 | 10,000 | — | — |
| 2005-08-25 | $52.40 | $61.74 | 10,700 | — | — |
| 2005-08-24 | $52.24 | $61.56 | 9,900 | — | — |
| 2005-08-23 | $52.59 | $61.97 | 24,200 | — | — |
| 2005-08-22 | $52.81 | $62.23 | 33,300 | — | — |
| 2005-08-19 | $52.76 | $62.17 | 8,200 | — | — |
| 2005-08-18 | $52.46 | $61.81 | 7,100 | — | — |
| 2005-08-17 | $52.22 | $61.53 | 18,100 | — | — |
| 2005-08-16 | $52.58 | $61.96 | 29,400 | — | — |
| 2005-08-15 | $53.06 | $62.52 | 56,000 | — | — |
| 2005-08-12 | $54.29 | $63.97 | 9,400 | — | — |
| 2005-08-11 | $53.63 | $63.19 | 18,200 | — | — |
| 2005-08-10 | $53.15 | $62.63 | 39,100 | — | — |
| 2005-08-09 | $53.95 | $63.57 | 22,000 | — | — |
| 2005-08-08 | $53.67 | $63.24 | 15,800 | — | — |
| 2005-08-05 | $53.95 | $63.57 | 19,300 | — | — |
| 2005-08-04 | $54.25 | $63.92 | 47,500 | — | — |
| 2005-08-03 | $54.09 | $63.74 | 15,700 | — | — |
| 2005-08-02 | $54.66 | $64.41 | 25,000 | — | — |
| 2005-08-01 | $54.40 | $64.10 | 14,400 | — | — |
| 2005-07-29 | $54.34 | $64.03 | 30,600 | — | — |
| 2005-07-28 | $53.75 | $63.33 | 14,600 | — | — |
| 2005-07-27 | $54.25 | $63.92 | 16,700 | — | — |
| 2005-07-26 | $53.92 | $63.54 | 30,500 | — | — |
| 2005-07-25 | $54.00 | $63.63 | 24,000 | — | — |
| 2005-07-22 | $54.07 | $63.71 | 12,700 | — | — |
| 2005-07-21 | $53.85 | $63.45 | 12,800 | — | — |
| 2005-07-20 | $53.86 | $63.46 | 15,300 | — | — |
| 2005-07-19 | $54.25 | $63.92 | 35,800 | — | — |
| 2005-07-18 | $53.96 | $63.58 | 30,000 | — | — |
| 2005-07-15 | $54.25 | $63.92 | 22,700 | — | — |
| 2005-07-14 | $53.83 | $63.43 | 16,300 | — | — |
| 2005-07-13 | $54.29 | $63.97 | 5,200 | — | — |
| 2005-07-12 | $54.30 | $63.98 | 22,600 | — | — |
| 2005-07-11 | $54.07 | $63.71 | 20,800 | — | — |
| 2005-07-08 | $53.97 | $63.59 | 6,500 | — | — |
| 2005-07-07 | $53.83 | $63.43 | 23,300 | — | — |
| 2005-07-06 | $53.85 | $63.45 | 20,400 | — | — |
| 2005-07-05 | $53.99 | $63.62 | 74,500 | — | — |
| 2005-07-01 | $53.60 | $63.16 | 27,500 | — | — |
| 2005-06-30 | $54.25 | $63.54 | 17,000 | — | — |
| 2005-06-29 | $53.84 | $63.06 | 40,400 | — | — |
| 2005-06-28 | $53.91 | $63.14 | 37,600 | — | — |
| 2005-06-27 | $54.10 | $63.37 | 77,100 | — | — |
| 2005-06-24 | $54.83 | $64.22 | 381,500 | — | — |
| 2005-06-23 | $53.17 | $62.28 | 89,600 | — | — |
| 2005-06-22 | $52.96 | $62.03 | 61,600 | — | — |
| 2005-06-21 | $52.66 | $61.68 | 38,000 | — | — |
| 2005-06-20 | $52.19 | $61.13 | 34,600 | — | — |
| 2005-06-17 | $51.97 | $60.87 | 72,200 | — | — |
| 2005-06-16 | $52.55 | $61.55 | 35,600 | — | — |
| 2005-06-15 | $52.17 | $61.10 | 35,800 | — | — |
| 2005-06-14 | $52.66 | $61.68 | 25,500 | — | — |
| 2005-06-13 | $52.49 | $61.48 | 81,400 | — | — |
| 2005-06-10 | $51.88 | $60.77 | 5,500 | — | — |
| 2005-06-09 | $51.92 | $60.81 | 14,700 | — | — |
| 2005-06-08 | $52.15 | $61.08 | 4,200 | — | — |
| 2005-06-07 | $52.04 | $60.95 | 7,800 | — | — |
| 2005-06-06 | $51.66 | $60.51 | 21,500 | — | — |
| 2005-06-03 | $51.88 | $60.77 | 30,100 | — | — |
| 2005-06-02 | $51.63 | $60.47 | 34,500 | — | — |
| 2005-06-01 | $52.25 | $61.20 | 25,000 | — | — |
| 2005-05-31 | $51.80 | $60.67 | 20,300 | — | — |
| 2005-05-27 | $51.88 | $60.77 | 4,500 | — | — |
| 2005-05-26 | $51.57 | $60.40 | 20,400 | — | — |
| 2005-05-25 | $51.11 | $59.86 | 24,400 | — | — |
| 2005-05-24 | $51.26 | $60.04 | 18,100 | — | — |
| 2005-05-23 | $52.00 | $60.91 | 42,500 | — | — |
| 2005-05-20 | $51.78 | $60.65 | 18,500 | — | — |
| 2005-05-19 | $51.89 | $60.78 | 8,400 | — | — |
| 2005-05-18 | $51.99 | $60.89 | 19,200 | — | — |
| 2005-05-17 | $51.09 | $59.84 | 25,100 | — | — |
| 2005-05-16 | $50.76 | $59.45 | 5,400 | — | — |
| 2005-05-13 | $50.15 | $58.74 | 37,000 | — | — |
| 2005-05-12 | $50.88 | $59.59 | 16,400 | — | — |
| 2005-05-11 | $51.48 | $60.30 | 17,500 | — | — |
| 2005-05-10 | $51.37 | $60.17 | 45,700 | — | — |
| 2005-05-09 | $50.50 | $59.15 | 113,500 | — | — |
| 2005-05-06 | $51.99 | $60.89 | 16,500 | — | — |
| 2005-05-05 | $52.10 | $61.02 | 30,900 | — | — |
| 2005-05-04 | $51.25 | $60.03 | 71,600 | — | — |
| 2005-05-03 | $51.54 | $60.37 | 14,000 | — | — |
| 2005-05-02 | $51.30 | $60.09 | 20,000 | — | — |
| 2005-04-29 | $51.38 | $60.18 | 18,100 | — | — |
| 2005-04-28 | $50.99 | $59.72 | 13,800 | — | — |
| 2005-04-27 | $51.60 | $60.44 | 10,200 | — | — |
| 2005-04-26 | $50.79 | $59.49 | 47,200 | — | — |
| 2005-04-25 | $50.73 | $59.42 | 21,700 | — | — |
| 2005-04-22 | $50.30 | $58.91 | 31,300 | — | — |
| 2005-04-21 | $50.52 | $59.17 | 315,700 | — | — |
| 2005-04-20 | $51.00 | $59.73 | 11,200 | — | — |
| 2005-04-19 | $50.95 | $59.68 | 5,600 | — | — |
| 2005-04-18 | $50.97 | $59.70 | 12,200 | — | — |
| 2005-04-15 | $50.75 | $59.44 | 15,500 | — | — |
| 2005-04-14 | $51.34 | $60.13 | 19,400 | — | — |
| 2005-04-13 | $51.08 | $59.83 | 56,400 | — | — |
| 2005-04-12 | $51.63 | $60.47 | 20,900 | — | — |
| 2005-04-11 | $51.65 | $60.50 | 20,100 | — | — |
| 2005-04-08 | $51.55 | $60.38 | 30,100 | — | — |
| 2005-04-07 | $51.79 | $60.66 | 19,100 | — | — |
| 2005-04-06 | $51.96 | $60.86 | 16,000 | — | — |
| 2005-04-05 | $51.77 | $60.64 | 25,700 | — | — |
| 2005-04-04 | $51.80 | $60.67 | 28,500 | — | — |
| 2005-04-01 | $52.22 | $60.78 | 13,900 | — | — |
| 2005-03-31 | $52.12 | $60.67 | 19,500 | — | — |
| 2005-03-30 | $51.90 | $60.41 | 14,500 | — | — |
| 2005-03-29 | $52.13 | $60.68 | 21,900 | — | — |
| 2005-03-28 | $51.65 | $60.12 | 29,000 | — | — |
| 2005-03-24 | $52.44 | $61.04 | 28,700 | — | — |
| 2005-03-23 | $52.14 | $60.69 | 9,900 | — | — |
| 2005-03-22 | $52.24 | $60.81 | 12,800 | — | — |
| 2005-03-21 | $52.84 | $61.50 | 19,100 | — | — |
| 2005-03-18 | $52.80 | $61.46 | 16,800 | — | — |
| 2005-03-17 | $52.70 | $61.34 | 27,900 | — | — |
| 2005-03-16 | $53.00 | $61.69 | 29,700 | — | — |
| 2005-03-15 | $53.06 | $61.76 | 24,700 | — | — |
| 2005-03-14 | $54.00 | $62.85 | 45,800 | — | — |
| 2005-03-11 | $53.21 | $61.94 | 69,200 | — | — |
| 2005-03-10 | $52.67 | $61.31 | 34,700 | — | — |
| 2005-03-09 | $52.55 | $61.17 | 13,600 | — | — |
| 2005-03-08 | $53.03 | $61.73 | 42,900 | — | — |
| 2005-03-07 | $54.04 | $62.90 | 16,700 | — | — |
| 2005-03-04 | $53.16 | $61.88 | 30,000 | — | — |
| 2005-03-03 | $53.00 | $61.69 | 20,500 | — | — |
| 2005-03-02 | $52.68 | $61.32 | 36,900 | — | — |
| 2005-03-01 | $53.05 | $61.75 | 82,300 | — | — |
| 2005-02-28 | $51.33 | $59.75 | 44,700 | — | — |
| 2005-02-25 | $52.23 | $60.79 | 17,300 | — | — |
| 2005-02-24 | $52.33 | $60.91 | 17,800 | — | — |
| 2005-02-23 | $52.83 | $61.49 | 65,600 | — | — |
| 2005-02-22 | $53.43 | $62.19 | 19,600 | — | — |
| 2005-02-18 | $53.02 | $61.71 | 14,500 | — | — |
| 2005-02-17 | $53.57 | $62.35 | 8,300 | — | — |
| 2005-02-16 | $54.39 | $63.31 | 27,800 | — | — |
| 2005-02-15 | $53.85 | $62.68 | 66,100 | — | — |
| 2005-02-14 | $53.93 | $62.77 | 22,400 | — | — |
| 2005-02-11 | $53.43 | $62.19 | 4,100 | — | — |
| 2005-02-10 | $53.15 | $61.87 | 19,700 | — | — |
| 2005-02-09 | $53.14 | $61.85 | 6,300 | — | — |
| 2005-02-08 | $53.42 | $62.18 | 20,100 | — | — |
| 2005-02-07 | $53.75 | $62.56 | 12,400 | — | — |
| 2005-02-04 | $53.50 | $62.27 | 10,700 | — | — |
| 2005-02-03 | $53.41 | $62.17 | 9,300 | — | — |
| 2005-02-02 | $53.51 | $62.28 | 12,600 | — | — |
| 2005-02-01 | $52.87 | $61.54 | 15,800 | — | — |
| 2005-01-31 | $53.27 | $62.00 | 24,400 | — | — |
| 2005-01-28 | $53.03 | $61.73 | 20,200 | — | — |
| 2005-01-27 | $53.47 | $62.24 | 24,200 | — | — |
| 2005-01-26 | $53.12 | $61.83 | 71,200 | — | — |
| 2005-01-25 | $52.69 | $61.33 | 46,300 | — | — |
| 2005-01-24 | $52.62 | $61.25 | 28,700 | — | — |
| 2005-01-21 | $52.47 | $61.07 | 35,300 | — | — |
| 2005-01-20 | $53.00 | $61.69 | 21,800 | — | — |
| 2005-01-19 | $52.45 | $61.05 | 27,500 | — | — |
| 2005-01-18 | $52.80 | $61.46 | 15,800 | — | — |
| 2005-01-14 | $52.36 | $60.95 | 34,200 | — | — |
| 2005-01-13 | $52.41 | $61.00 | 34,900 | — | — |
| 2005-01-12 | $52.25 | $60.82 | 16,700 | — | — |
| 2005-01-11 | $52.66 | $61.29 | 35,100 | — | — |
| 2005-01-10 | $52.67 | $61.31 | 26,500 | — | — |
| 2005-01-07 | $52.23 | $60.79 | 7,200 | — | — |
| 2005-01-06 | $52.45 | $61.05 | 11,800 | — | — |
| 2005-01-05 | $52.06 | $60.60 | 31,100 | — | — |
| 2005-01-04 | $52.10 | $60.64 | 29,100 | — | — |
| 2005-01-03 | $52.14 | $60.31 | 27,000 | — | — |