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
- 1993-11-23 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 | $49.56 | $69.42 | 450,400 | — | — |
| 2005-12-29 | $49.92 | $69.92 | 660,067 | — | — |
| 2005-12-28 | $50.46 | $70.68 | 241,600 | — | — |
| 2005-12-27 | $50.43 | $70.64 | 335,033 | — | — |
| 2005-12-23 | $51.15 | $71.64 | 342,167 | — | — |
| 2005-12-22 | $51.36 | $71.94 | 380,067 | — | — |
| 2005-12-21 | $51.06 | $71.52 | 319,900 | — | — |
| 2005-12-20 | $51.21 | $71.73 | 340,567 | — | — |
| 2005-12-19 | $51.21 | $71.73 | 317,100 | — | — |
| 2005-12-16 | $51.75 | $72.48 | 516,467 | — | — |
| 2005-12-15 | $51.33 | $71.90 | 480,933 | — | — |
| 2005-12-14 | $51.45 | $72.06 | 1,216,967 | — | — |
| 2005-12-13 | $48.75 | $68.28 | 326,800 | — | — |
| 2005-12-12 | $48.72 | $68.24 | 544,933 | — | — |
| 2005-12-09 | $49.50 | $69.33 | 289,633 | — | — |
| 2005-12-08 | $49.29 | $69.04 | 328,667 | — | — |
| 2005-12-07 | $49.65 | $69.54 | 615,833 | — | — |
| 2005-12-06 | $49.89 | $69.88 | 274,567 | — | — |
| 2005-12-05 | $49.77 | $69.71 | 231,467 | — | — |
| 2005-12-02 | $49.98 | $70.01 | 243,000 | — | — |
| 2005-12-01 | $50.07 | $70.13 | 489,767 | — | — |
| 2005-11-30 | $49.95 | $69.96 | 324,933 | — | — |
| 2005-11-29 | $50.82 | $71.18 | 275,467 | — | — |
| 2005-11-28 | $50.79 | $71.14 | 303,767 | — | — |
| 2005-11-25 | $51.12 | $71.60 | 94,367 | — | — |
| 2005-11-23 | $51.06 | $71.52 | 283,633 | — | — |
| 2005-11-22 | $51.15 | $71.64 | 343,033 | — | — |
| 2005-11-21 | $50.61 | $70.89 | 248,167 | — | — |
| 2005-11-18 | $50.70 | $71.01 | 341,467 | — | — |
| 2005-11-17 | $50.34 | $70.51 | 389,100 | — | — |
| 2005-11-16 | $50.25 | $70.38 | 492,333 | — | — |
| 2005-11-15 | $49.86 | $69.84 | 993,700 | — | — |
| 2005-11-14 | $48.81 | $68.37 | 331,633 | — | — |
| 2005-11-11 | $49.11 | $68.79 | 370,333 | — | — |
| 2005-11-10 | $49.14 | $68.83 | 246,433 | — | — |
| 2005-11-09 | $48.48 | $67.90 | 218,833 | — | — |
| 2005-11-08 | $48.45 | $67.86 | 286,767 | — | — |
| 2005-11-07 | $48.69 | $68.20 | 326,300 | — | — |
| 2005-11-04 | $48.45 | $67.86 | 313,700 | — | — |
| 2005-11-03 | $48.36 | $67.74 | 419,833 | — | — |
| 2005-11-02 | $49.11 | $68.79 | 432,933 | — | — |
| 2005-11-01 | $48.51 | $67.95 | 617,400 | — | — |
| 2005-10-31 | $48.51 | $67.95 | 649,533 | — | — |
| 2005-10-28 | $49.17 | $68.87 | 300,533 | — | — |
| 2005-10-27 | $49.08 | $67.69 | 313,733 | — | — |
| 2005-10-26 | $49.26 | $67.94 | 313,400 | — | — |
| 2005-10-25 | $49.50 | $68.27 | 734,700 | — | — |
| 2005-10-24 | $50.31 | $69.39 | 1,536,967 | — | — |
| 2005-10-21 | $48.75 | $67.24 | 472,167 | — | — |
| 2005-10-20 | $48.60 | $67.03 | 869,767 | — | — |
| 2005-10-19 | $50.10 | $69.10 | 852,500 | — | — |
| 2005-10-18 | $50.07 | $69.06 | 482,167 | — | — |
| 2005-10-17 | $50.01 | $68.98 | 491,267 | — | — |
| 2005-10-14 | $49.95 | $68.89 | 660,133 | — | — |
| 2005-10-13 | $49.02 | $67.61 | 515,100 | — | — |
| 2005-10-12 | $48.03 | $66.25 | 790,700 | — | — |
| 2005-10-11 | $47.67 | $65.75 | 973,367 | — | — |
| 2005-10-10 | $47.28 | $65.21 | 763,133 | — | — |
| 2005-10-07 | $49.41 | $68.15 | 510,000 | — | — |
| 2005-10-06 | $48.78 | $67.28 | 890,233 | — | — |
| 2005-10-05 | $49.08 | $67.69 | 727,733 | — | — |
| 2005-10-04 | $49.32 | $68.03 | 666,133 | — | — |
| 2005-10-03 | $49.17 | $67.82 | 469,400 | — | — |
| 2005-09-30 | $49.20 | $67.86 | 483,367 | — | — |
| 2005-09-29 | $48.87 | $67.40 | 785,967 | — | — |
| 2005-09-28 | $47.70 | $65.79 | 1,009,200 | — | — |
| 2005-09-27 | $48.45 | $66.83 | 1,098,667 | — | — |
| 2005-09-26 | $49.77 | $68.65 | 351,133 | — | — |
| 2005-09-23 | $49.95 | $68.89 | 374,300 | — | — |
| 2005-09-22 | $50.31 | $69.39 | 637,400 | — | — |
| 2005-09-21 | $50.31 | $69.39 | 687,267 | — | — |
| 2005-09-20 | $51.21 | $70.63 | 484,000 | — | — |
| 2005-09-19 | $51.60 | $71.17 | 306,200 | — | — |
| 2005-09-16 | $52.50 | $72.41 | 581,600 | — | — |
| 2005-09-15 | $51.93 | $71.63 | 264,833 | — | — |
| 2005-09-14 | $51.90 | $71.58 | 493,200 | — | — |
| 2005-09-13 | $51.84 | $71.50 | 266,567 | — | — |
| 2005-09-12 | $52.05 | $71.79 | 505,700 | — | — |
| 2005-09-09 | $52.32 | $72.16 | 333,767 | — | — |
| 2005-09-08 | $52.20 | $72.00 | 527,533 | — | — |
| 2005-09-07 | $52.23 | $72.04 | 456,233 | — | — |
| 2005-09-06 | $52.65 | $72.62 | 344,100 | — | — |
| 2005-09-02 | $52.68 | $72.66 | 467,600 | — | — |
| 2005-09-01 | $52.65 | $72.62 | 402,033 | — | — |
| 2005-08-31 | $52.74 | $72.74 | 418,167 | — | — |
| 2005-08-30 | $52.50 | $72.41 | 453,733 | — | — |
| 2005-08-29 | $53.01 | $73.11 | 372,400 | — | — |
| 2005-08-26 | $52.86 | $72.91 | 460,100 | — | — |
| 2005-08-25 | $53.55 | $73.86 | 179,600 | — | — |
| 2005-08-24 | $53.52 | $73.82 | 246,500 | — | — |
| 2005-08-23 | $53.76 | $74.15 | 144,000 | — | — |
| 2005-08-22 | $53.88 | $74.31 | 291,200 | — | — |
| 2005-08-19 | $54.15 | $74.69 | 390,633 | — | — |
| 2005-08-18 | $53.52 | $73.82 | 214,400 | — | — |
| 2005-08-17 | $53.40 | $73.65 | 222,433 | — | — |
| 2005-08-16 | $53.37 | $73.61 | 358,033 | — | — |
| 2005-08-15 | $53.97 | $74.44 | 250,067 | — | — |
| 2005-08-12 | $53.61 | $73.94 | 292,267 | — | — |
| 2005-08-11 | $53.52 | $73.82 | 281,067 | — | — |
| 2005-08-10 | $53.43 | $73.69 | 195,800 | — | — |
| 2005-08-09 | $53.49 | $73.78 | 469,233 | — | — |
| 2005-08-08 | $52.95 | $73.03 | 627,067 | — | — |
| 2005-08-05 | $53.40 | $73.65 | 375,300 | — | — |
| 2005-08-04 | $53.70 | $74.07 | 474,967 | — | — |
| 2005-08-03 | $54.42 | $75.06 | 363,833 | — | — |
| 2005-08-02 | $54.96 | $75.80 | 520,833 | — | — |
| 2005-08-01 | $55.41 | $76.43 | 622,800 | — | — |
| 2005-07-29 | $55.08 | $75.97 | 421,500 | — | — |
| 2005-07-28 | $55.47 | $76.51 | 482,000 | — | — |
| 2005-07-27 | $56.10 | $76.34 | 587,333 | — | — |
| 2005-07-26 | $56.85 | $77.36 | 1,325,133 | — | — |
| 2005-07-25 | $54.90 | $74.71 | 618,233 | — | — |
| 2005-07-22 | $54.15 | $73.69 | 367,300 | — | — |
| 2005-07-21 | $53.79 | $73.20 | 897,133 | — | — |
| 2005-07-20 | $54.66 | $74.38 | 1,069,000 | — | — |
| 2005-07-19 | $54.42 | $74.06 | 899,833 | — | — |
| 2005-07-18 | $55.32 | $75.28 | 443,333 | — | — |
| 2005-07-15 | $55.26 | $75.20 | 540,233 | — | — |
| 2005-07-14 | $55.92 | $76.10 | 554,233 | — | — |
| 2005-07-13 | $55.56 | $75.61 | 361,033 | — | — |
| 2005-07-12 | $55.38 | $75.36 | 373,833 | — | — |
| 2005-07-11 | $55.38 | $75.36 | 284,267 | — | — |
| 2005-07-08 | $55.41 | $75.40 | 214,300 | — | — |
| 2005-07-07 | $55.20 | $75.12 | 333,433 | — | — |
| 2005-07-06 | $55.35 | $75.32 | 498,833 | — | — |
| 2005-07-05 | $55.35 | $75.32 | 369,900 | — | — |
| 2005-07-01 | $55.11 | $75.00 | 340,000 | — | — |
| 2005-06-30 | $54.36 | $73.97 | 394,667 | — | — |
| 2005-06-29 | $54.39 | $74.02 | 397,200 | — | — |
| 2005-06-28 | $53.88 | $73.32 | 394,700 | — | — |
| 2005-06-27 | $53.79 | $73.20 | 242,600 | — | — |
| 2005-06-24 | $53.94 | $73.40 | 370,200 | — | — |
| 2005-06-23 | $54.03 | $73.53 | 478,600 | — | — |
| 2005-06-22 | $54.78 | $74.55 | 500,233 | — | — |
| 2005-06-21 | $54.51 | $74.18 | 805,200 | — | — |
| 2005-06-20 | $54.12 | $73.65 | 305,033 | — | — |
| 2005-06-17 | $54.15 | $73.69 | 537,900 | — | — |
| 2005-06-16 | $53.79 | $73.20 | 361,933 | — | — |
| 2005-06-15 | $53.34 | $72.59 | 263,733 | — | — |
| 2005-06-14 | $52.95 | $72.06 | 275,833 | — | — |
| 2005-06-13 | $52.65 | $71.65 | 499,567 | — | — |
| 2005-06-10 | $52.53 | $71.48 | 430,000 | — | — |
| 2005-06-09 | $51.96 | $70.71 | 815,700 | — | — |
| 2005-06-08 | $52.47 | $71.40 | 598,333 | — | — |
| 2005-06-07 | $52.35 | $71.24 | 1,108,833 | — | — |
| 2005-06-06 | $53.28 | $72.50 | 402,600 | — | — |
| 2005-06-03 | $53.73 | $73.12 | 691,167 | — | — |
| 2005-06-02 | $53.91 | $73.36 | 404,467 | — | — |
| 2005-06-01 | $54.45 | $74.10 | 422,133 | — | — |
| 2005-05-31 | $54.66 | $74.38 | 428,867 | — | — |
| 2005-05-27 | $55.53 | $75.57 | 347,500 | — | — |
| 2005-05-26 | $54.63 | $74.34 | 254,767 | — | — |
| 2005-05-25 | $54.57 | $74.26 | 346,500 | — | — |
| 2005-05-24 | $55.56 | $75.61 | 450,967 | — | — |
| 2005-05-23 | $55.65 | $75.73 | 658,833 | — | — |
| 2005-05-20 | $54.90 | $74.71 | 417,333 | — | — |
| 2005-05-19 | $53.88 | $73.32 | 308,033 | — | — |
| 2005-05-18 | $54.48 | $74.14 | 511,900 | — | — |
| 2005-05-17 | $53.46 | $72.75 | 1,051,000 | — | — |
| 2005-05-16 | $52.83 | $71.89 | 647,767 | — | — |
| 2005-05-13 | $52.56 | $71.53 | 427,900 | — | — |
| 2005-05-12 | $52.56 | $71.53 | 560,000 | — | — |
| 2005-05-11 | $52.98 | $72.10 | 583,033 | — | — |
| 2005-05-10 | $52.56 | $71.53 | 485,300 | — | — |
| 2005-05-09 | $52.68 | $71.69 | 356,967 | — | — |
| 2005-05-06 | $52.68 | $71.69 | 412,733 | — | — |
| 2005-05-05 | $53.43 | $72.71 | 419,867 | — | — |
| 2005-05-04 | $53.40 | $72.67 | 454,133 | — | — |
| 2005-05-03 | $52.71 | $71.73 | 422,000 | — | — |
| 2005-05-02 | $53.40 | $72.67 | 423,133 | — | — |
| 2005-04-29 | $53.10 | $72.26 | 499,033 | — | — |
| 2005-04-28 | $52.11 | $70.91 | 445,300 | — | — |
| 2005-04-27 | $54.03 | $72.50 | 426,033 | — | — |
| 2005-04-26 | $53.88 | $72.30 | 273,600 | — | — |
| 2005-04-25 | $54.39 | $72.99 | 385,933 | — | — |
| 2005-04-22 | $53.70 | $72.06 | 395,700 | — | — |
| 2005-04-21 | $54.00 | $72.46 | 342,133 | — | — |
| 2005-04-20 | $53.22 | $71.42 | 905,033 | — | — |
| 2005-04-19 | $53.07 | $71.22 | 367,867 | — | — |
| 2005-04-18 | $52.92 | $71.02 | 450,567 | — | — |
| 2005-04-15 | $52.56 | $70.53 | 409,500 | — | — |
| 2005-04-14 | $53.19 | $71.38 | 344,800 | — | — |
| 2005-04-13 | $53.58 | $71.90 | 305,067 | — | — |
| 2005-04-12 | $54.24 | $72.79 | 319,333 | — | — |
| 2005-04-11 | $53.61 | $71.94 | 231,200 | — | — |
| 2005-04-08 | $53.70 | $72.06 | 403,700 | — | — |
| 2005-04-07 | $54.15 | $72.67 | 310,100 | — | — |
| 2005-04-06 | $54.36 | $72.95 | 247,467 | — | — |
| 2005-04-05 | $53.91 | $72.34 | 378,867 | — | — |
| 2005-04-04 | $55.02 | $73.83 | 425,333 | — | — |
| 2005-04-01 | $54.06 | $72.55 | 405,700 | — | — |
| 2005-03-31 | $54.48 | $73.11 | 418,167 | — | — |
| 2005-03-30 | $54.78 | $73.51 | 206,167 | — | — |
| 2005-03-29 | $53.64 | $71.98 | 364,767 | — | — |
| 2005-03-28 | $53.76 | $72.14 | 316,833 | — | — |
| 2005-03-24 | $54.30 | $72.87 | 265,867 | — | — |
| 2005-03-23 | $54.57 | $73.23 | 327,867 | — | — |
| 2005-03-22 | $54.42 | $73.03 | 367,200 | — | — |
| 2005-03-21 | $54.75 | $73.47 | 403,233 | — | — |
| 2005-03-18 | $55.26 | $74.16 | 631,467 | — | — |
| 2005-03-17 | $56.22 | $75.44 | 576,567 | — | — |
| 2005-03-16 | $55.89 | $75.00 | 308,833 | — | — |
| 2005-03-15 | $56.25 | $75.48 | 381,300 | — | — |
| 2005-03-14 | $56.94 | $76.41 | 304,233 | — | — |
| 2005-03-11 | $56.22 | $75.44 | 353,500 | — | — |
| 2005-03-10 | $57.09 | $76.61 | 420,967 | — | — |
| 2005-03-09 | $56.88 | $76.33 | 461,600 | — | — |
| 2005-03-08 | $58.41 | $78.38 | 822,733 | — | — |
| 2005-03-07 | $57.69 | $77.42 | 662,400 | — | — |
| 2005-03-04 | $56.67 | $76.05 | 936,633 | — | — |
| 2005-03-03 | $53.91 | $72.34 | 469,000 | — | — |
| 2005-03-02 | $54.00 | $72.46 | 444,667 | — | — |
| 2005-03-01 | $54.78 | $73.51 | 361,367 | — | — |
| 2005-02-28 | $55.08 | $73.91 | 309,967 | — | — |
| 2005-02-25 | $55.32 | $74.24 | 455,033 | — | — |
| 2005-02-24 | $55.05 | $73.87 | 461,633 | — | — |
| 2005-02-23 | $54.60 | $73.27 | 586,867 | — | — |
| 2005-02-22 | $53.73 | $72.10 | 595,033 | — | — |
| 2005-02-18 | $53.10 | $71.26 | 402,000 | — | — |
| 2005-02-17 | $53.85 | $72.26 | 390,233 | — | — |
| 2005-02-16 | $54.30 | $72.87 | 404,267 | — | — |
| 2005-02-15 | $54.21 | $72.75 | 438,933 | — | — |
| 2005-02-14 | $53.94 | $72.38 | 321,367 | — | — |
| 2005-02-11 | $54.03 | $72.50 | 580,367 | — | — |
| 2005-02-10 | $53.37 | $71.62 | 524,467 | — | — |
| 2005-02-09 | $53.28 | $71.50 | 623,233 | — | — |
| 2005-02-08 | $54.66 | $73.35 | 1,051,600 | — | — |
| 2005-02-07 | $53.70 | $72.06 | 639,733 | — | — |
| 2005-02-04 | $52.17 | $70.01 | 844,467 | — | — |
| 2005-02-03 | $53.46 | $71.74 | 336,967 | — | — |
| 2005-02-02 | $53.40 | $71.66 | 405,000 | — | — |
| 2005-02-01 | $54.63 | $72.30 | 462,833 | — | — |
| 2005-01-31 | $53.49 | $70.79 | 497,167 | — | — |
| 2005-01-28 | $53.40 | $70.68 | 715,200 | — | — |
| 2005-01-27 | $54.78 | $72.50 | 626,967 | — | — |
| 2005-01-26 | $54.81 | $72.54 | 598,967 | — | — |
| 2005-01-25 | $53.94 | $71.39 | 402,267 | — | — |
| 2005-01-24 | $54.12 | $71.63 | 451,367 | — | — |
| 2005-01-21 | $53.91 | $71.35 | 418,633 | — | — |
| 2005-01-20 | $54.06 | $71.55 | 567,867 | — | — |
| 2005-01-19 | $54.81 | $72.54 | 417,633 | — | — |
| 2005-01-18 | $55.11 | $72.94 | 447,167 | — | — |
| 2005-01-14 | $54.30 | $71.87 | 929,133 | — | — |
| 2005-01-13 | $54.78 | $72.50 | 411,500 | — | — |
| 2005-01-12 | $55.59 | $73.57 | 511,533 | — | — |
| 2005-01-11 | $56.25 | $74.45 | 504,433 | — | — |
| 2005-01-10 | $55.86 | $73.93 | 721,633 | — | — |
| 2005-01-07 | $56.25 | $74.45 | 842,167 | — | — |
| 2005-01-06 | $57.24 | $75.76 | 747,867 | — | — |
| 2005-01-05 | $58.17 | $76.99 | 686,033 | — | — |
| 2005-01-04 | $60.39 | $79.93 | 293,700 | — | — |
| 2005-01-03 | $61.20 | $81.00 | 322,400 | — | — |