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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $48.81 | $74.23 | 3,703,300 |
| 2005-12-29 | $47.98 | $72.96 | 2,161,400 |
| 2005-12-28 | $48.09 | $73.13 | 1,695,600 |
| 2005-12-27 | $48.45 | $73.68 | 2,749,700 |
| 2005-12-23 | $48.35 | $73.53 | 1,711,800 |
| 2005-12-22 | $48.05 | $73.07 | 3,080,700 |
| 2005-12-21 | $47.13 | $71.67 | 2,695,600 |
| 2005-12-20 | $46.88 | $71.29 | 2,325,300 |
| 2005-12-19 | $47.24 | $71.84 | 2,670,000 |
| 2005-12-16 | $47.51 | $72.25 | 4,295,800 |
| 2005-12-15 | $47.86 | $72.78 | 2,270,000 |
| 2005-12-14 | $47.93 | $72.89 | 2,578,500 |
| 2005-12-13 | $48.35 | $73.53 | 2,551,500 |
| 2005-12-12 | $47.60 | $72.39 | 1,830,200 |
| 2005-12-09 | $48.00 | $72.99 | 2,278,300 |
| 2005-12-08 | $47.04 | $71.53 | 2,061,600 |
| 2005-12-07 | $47.36 | $72.02 | 2,522,400 |
| 2005-12-06 | $47.60 | $72.39 | 1,887,100 |
| 2005-12-05 | $47.66 | $72.48 | 2,535,800 |
| 2005-12-02 | $47.99 | $72.98 | 4,246,800 |
| 2005-12-01 | $48.33 | $73.50 | 4,888,600 |
| 2005-11-30 | $48.05 | $73.07 | 4,426,900 |
| 2005-11-29 | $49.43 | $75.17 | 3,311,700 |
| 2005-11-28 | $49.20 | $74.82 | 2,791,400 |
| 2005-11-25 | $50.08 | $76.16 | 1,306,400 |
| 2005-11-23 | $50.37 | $76.60 | 4,964,900 |
| 2005-11-22 | $49.80 | $75.73 | 3,854,600 |
| 2005-11-21 | $49.03 | $74.56 | 4,003,100 |
| 2005-11-18 | $47.74 | $72.60 | 3,475,800 |
| 2005-11-17 | $46.55 | $70.79 | 6,754,100 |
| 2005-11-16 | $46.55 | $70.79 | 2,241,700 |
| 2005-11-15 | $46.91 | $71.34 | 2,650,500 |
| 2005-11-14 | $47.75 | $72.61 | 3,083,900 |
| 2005-11-11 | $47.89 | $72.83 | 2,850,800 |
| 2005-11-10 | $46.39 | $70.55 | 6,221,300 |
| 2005-11-09 | $46.40 | $70.56 | 2,044,900 |
| 2005-11-08 | $46.98 | $71.44 | 2,201,800 |
| 2005-11-07 | $47.48 | $72.20 | 1,949,700 |
| 2005-11-04 | $47.00 | $71.47 | 2,215,500 |
| 2005-11-03 | $47.06 | $71.57 | 2,564,100 |
| 2005-11-02 | $47.35 | $72.01 | 3,288,900 |
| 2005-11-01 | $47.20 | $71.78 | 16,053,500 |
| 2005-10-31 | $47.52 | $72.26 | 3,655,000 |
| 2005-10-28 | $48.04 | $73.06 | 4,138,000 |
| 2005-10-27 | $46.86 | $71.26 | 3,968,600 |
| 2005-10-26 | $46.89 | $70.91 | 4,841,300 |
| 2005-10-25 | $45.91 | $69.43 | 3,112,600 |
| 2005-10-24 | $46.26 | $69.96 | 3,115,100 |
| 2005-10-21 | $45.25 | $68.43 | 3,841,300 |
| 2005-10-20 | $45.20 | $68.36 | 3,909,100 |
| 2005-10-19 | $45.58 | $68.93 | 4,352,000 |
| 2005-10-18 | $44.68 | $67.57 | 4,048,000 |
| 2005-10-17 | $44.68 | $67.57 | 4,416,200 |
| 2005-10-14 | $44.61 | $67.46 | 4,551,900 |
| 2005-10-13 | $43.48 | $65.75 | 5,042,600 |
| 2005-10-12 | $43.34 | $65.54 | 8,132,100 |
| 2005-10-11 | $42.82 | $64.76 | 4,632,400 |
| 2005-10-10 | $42.71 | $64.59 | 5,335,400 |
| 2005-10-07 | $42.35 | $64.05 | 5,537,100 |
| 2005-10-06 | $41.96 | $63.46 | 9,457,500 |
| 2005-10-05 | $41.62 | $62.94 | 8,444,800 |
| 2005-10-04 | $42.41 | $64.14 | 7,386,900 |
| 2005-10-03 | $44.30 | $66.99 | 4,462,600 |
| 2005-09-30 | $44.82 | $67.78 | 7,145,800 |
| 2005-09-29 | $44.89 | $67.89 | 20,811,800 |
| 2005-09-28 | $41.71 | $63.08 | 15,974,000 |
| 2005-09-27 | $46.70 | $70.62 | 3,712,800 |
| 2005-09-26 | $46.18 | $69.84 | 2,918,300 |
| 2005-09-23 | $46.50 | $70.32 | 3,664,800 |
| 2005-09-22 | $46.01 | $69.58 | 3,044,200 |
| 2005-09-21 | $45.70 | $69.11 | 4,083,200 |
| 2005-09-20 | $46.66 | $70.56 | 3,355,600 |
| 2005-09-19 | $47.54 | $71.89 | 2,205,700 |
| 2005-09-16 | $48.26 | $72.98 | 4,920,800 |
| 2005-09-15 | $47.81 | $72.30 | 4,278,100 |
| 2005-09-14 | $48.18 | $72.86 | 5,797,600 |
| 2005-09-13 | $47.52 | $71.86 | 4,444,700 |
| 2005-09-12 | $48.80 | $73.80 | 4,080,500 |
| 2005-09-09 | $48.69 | $73.63 | 3,393,800 |
| 2005-09-08 | $48.50 | $73.35 | 3,869,200 |
| 2005-09-07 | $48.94 | $74.01 | 4,351,000 |
| 2005-09-06 | $49.07 | $74.21 | 3,960,400 |
| 2005-09-02 | $49.59 | $74.99 | 3,245,400 |
| 2005-09-01 | $49.58 | $74.98 | 4,966,400 |
| 2005-08-31 | $51.04 | $77.19 | 6,703,600 |
| 2005-08-30 | $50.47 | $76.33 | 3,237,000 |
| 2005-08-29 | $50.80 | $76.82 | 2,917,500 |
| 2005-08-26 | $50.41 | $76.23 | 3,394,300 |
| 2005-08-25 | $50.97 | $77.08 | 6,810,400 |
| 2005-08-24 | $50.70 | $76.67 | 3,771,200 |
| 2005-08-23 | $50.85 | $76.90 | 5,155,400 |
| 2005-08-22 | $50.86 | $76.92 | 5,913,600 |
| 2005-08-19 | $50.83 | $76.87 | 3,350,200 |
| 2005-08-18 | $50.76 | $76.76 | 4,485,400 |
| 2005-08-17 | $50.31 | $76.08 | 4,964,800 |
| 2005-08-16 | $50.25 | $75.99 | 7,156,100 |
| 2005-08-15 | $50.60 | $76.52 | 9,257,000 |
| 2005-08-12 | $51.17 | $77.38 | 6,900,000 |
| 2005-08-11 | $52.00 | $78.64 | 6,448,100 |
| 2005-08-10 | $52.64 | $79.61 | 8,485,200 |
| 2005-08-09 | $54.83 | $82.92 | 2,774,700 |
| 2005-08-08 | $54.20 | $81.97 | 2,944,700 |
| 2005-08-05 | $54.96 | $83.12 | 3,871,400 |
| 2005-08-04 | $55.87 | $84.49 | 3,229,400 |
| 2005-08-03 | $55.40 | $83.78 | 3,175,300 |
| 2005-08-02 | $55.87 | $84.49 | 2,352,900 |
| 2005-08-01 | $55.85 | $84.46 | 3,614,400 |
| 2005-07-29 | $55.86 | $84.48 | 4,378,000 |
| 2005-07-28 | $57.30 | $86.65 | 2,801,100 |
| 2005-07-27 | $56.70 | $85.75 | 4,086,900 |
| 2005-07-26 | $57.70 | $86.87 | 2,439,700 |
| 2005-07-25 | $57.51 | $86.58 | 3,083,600 |
| 2005-07-22 | $58.40 | $87.92 | 2,862,500 |
| 2005-07-21 | $58.52 | $88.10 | 3,087,100 |
| 2005-07-20 | $59.26 | $89.21 | 1,853,500 |
| 2005-07-19 | $59.13 | $89.02 | 2,652,300 |
| 2005-07-18 | $59.42 | $89.46 | 1,709,000 |
| 2005-07-15 | $59.80 | $90.03 | 2,748,400 |
| 2005-07-14 | $60.08 | $90.45 | 3,428,900 |
| 2005-07-13 | $59.30 | $89.27 | 1,935,600 |
| 2005-07-12 | $58.90 | $88.67 | 2,812,700 |
| 2005-07-11 | $59.06 | $88.91 | 3,622,900 |
| 2005-07-08 | $58.97 | $88.78 | 2,130,400 |
| 2005-07-07 | $59.15 | $89.05 | 3,053,800 |
| 2005-07-06 | $58.42 | $87.95 | 2,736,800 |
| 2005-07-05 | $58.50 | $88.07 | 2,684,500 |
| 2005-07-01 | $58.81 | $88.54 | 2,140,200 |
| 2005-06-30 | $58.40 | $87.92 | 3,739,600 |
| 2005-06-29 | $58.83 | $88.57 | 2,312,200 |
| 2005-06-28 | $58.79 | $88.51 | 2,411,900 |
| 2005-06-27 | $57.86 | $87.11 | 3,212,200 |
| 2005-06-24 | $58.05 | $87.39 | 8,494,500 |
| 2005-06-23 | $59.29 | $89.26 | 3,651,600 |
| 2005-06-22 | $60.27 | $90.74 | 2,607,100 |
| 2005-06-21 | $61.08 | $91.95 | 3,984,000 |
| 2005-06-20 | $60.42 | $90.96 | 2,765,500 |
| 2005-06-17 | $60.15 | $90.55 | 4,725,800 |
| 2005-06-16 | $58.90 | $88.67 | 2,047,400 |
| 2005-06-15 | $58.05 | $87.39 | 2,797,500 |
| 2005-06-14 | $58.36 | $87.86 | 1,993,900 |
| 2005-06-13 | $58.13 | $87.51 | 2,252,400 |
| 2005-06-10 | $58.00 | $87.32 | 1,597,900 |
| 2005-06-09 | $58.19 | $87.60 | 1,961,900 |
| 2005-06-08 | $58.16 | $87.56 | 1,599,000 |
| 2005-06-07 | $58.22 | $87.65 | 2,171,100 |
| 2005-06-06 | $58.59 | $88.21 | 2,150,200 |
| 2005-06-03 | $58.61 | $88.24 | 2,285,100 |
| 2005-06-02 | $59.56 | $89.67 | 2,574,800 |
| 2005-06-01 | $58.96 | $88.76 | 4,569,200 |
| 2005-05-31 | $59.24 | $89.18 | 5,935,600 |
| 2005-05-27 | $60.74 | $91.44 | 5,798,500 |
| 2005-05-26 | $59.37 | $89.38 | 4,805,500 |
| 2005-05-25 | $57.03 | $85.86 | 3,998,900 |
| 2005-05-24 | $58.00 | $87.32 | 5,731,000 |
| 2005-05-23 | $57.40 | $86.41 | 3,781,200 |
| 2005-05-20 | $56.72 | $85.39 | 3,889,500 |
| 2005-05-19 | $56.54 | $85.12 | 6,682,400 |
| 2005-05-18 | $56.50 | $85.06 | 6,252,900 |
| 2005-05-17 | $55.58 | $83.67 | 3,830,500 |
| 2005-05-16 | $55.25 | $83.18 | 2,668,100 |
| 2005-05-13 | $53.65 | $80.77 | 3,347,200 |
| 2005-05-12 | $54.28 | $81.72 | 4,590,100 |
| 2005-05-11 | $55.67 | $83.81 | 3,028,400 |
| 2005-05-10 | $54.66 | $82.29 | 2,364,200 |
| 2005-05-09 | $55.65 | $83.78 | 3,224,000 |
| 2005-05-06 | $55.03 | $82.85 | 2,635,000 |
| 2005-05-05 | $55.63 | $83.75 | 3,031,900 |
| 2005-05-04 | $56.05 | $84.38 | 3,586,100 |
| 2005-05-03 | $54.10 | $81.45 | 2,826,500 |
| 2005-05-02 | $53.76 | $80.93 | 2,888,900 |
| 2005-04-29 | $53.95 | $81.22 | 5,340,000 |
| 2005-04-28 | $52.24 | $78.65 | 3,125,700 |
| 2005-04-27 | $53.48 | $80.51 | 2,822,100 |
| 2005-04-26 | $52.64 | $78.86 | 3,271,400 |
| 2005-04-25 | $53.53 | $80.19 | 3,489,900 |
| 2005-04-22 | $52.78 | $79.07 | 4,006,400 |
| 2005-04-21 | $53.20 | $79.70 | 2,929,600 |
| 2005-04-20 | $53.27 | $79.80 | 4,255,600 |
| 2005-04-19 | $53.79 | $80.58 | 4,174,200 |
| 2005-04-18 | $54.40 | $81.49 | 3,156,500 |
| 2005-04-15 | $54.21 | $81.21 | 4,534,400 |
| 2005-04-14 | $56.08 | $84.01 | 6,295,500 |
| 2005-04-13 | $56.18 | $84.16 | 4,376,600 |
| 2005-04-12 | $56.77 | $85.04 | 5,981,100 |
| 2005-04-11 | $55.53 | $83.19 | 4,397,700 |
| 2005-04-08 | $55.15 | $82.62 | 4,394,900 |
| 2005-04-07 | $55.15 | $82.62 | 6,276,200 |
| 2005-04-06 | $54.15 | $81.12 | 9,569,100 |
| 2005-04-05 | $52.28 | $78.32 | 8,699,500 |
| 2005-04-04 | $51.46 | $77.09 | 15,210,000 |
| 2005-04-01 | $53.24 | $79.76 | 6,872,500 |
| 2005-03-31 | $54.45 | $81.57 | 5,644,700 |
| 2005-03-30 | $55.15 | $82.62 | 3,579,800 |
| 2005-03-29 | $54.70 | $81.94 | 4,051,500 |
| 2005-03-28 | $54.88 | $82.21 | 3,969,000 |
| 2005-03-24 | $54.21 | $81.21 | 4,013,700 |
| 2005-03-23 | $54.16 | $81.13 | 5,233,500 |
| 2005-03-22 | $53.96 | $80.83 | 5,357,000 |
| 2005-03-21 | $54.88 | $82.21 | 5,260,000 |
| 2005-03-18 | $55.01 | $82.41 | 14,758,800 |
| 2005-03-17 | $54.50 | $81.64 | 16,207,400 |
| 2005-03-16 | $56.95 | $85.31 | 5,257,500 |
| 2005-03-15 | $57.40 | $85.99 | 2,971,300 |
| 2005-03-14 | $57.69 | $86.42 | 2,990,200 |
| 2005-03-11 | $57.30 | $85.84 | 3,923,200 |
| 2005-03-10 | $57.72 | $86.47 | 4,263,000 |
| 2005-03-09 | $57.10 | $85.54 | 9,044,500 |
| 2005-03-08 | $57.49 | $86.12 | 7,462,500 |
| 2005-03-07 | $58.00 | $86.89 | 5,369,800 |
| 2005-03-04 | $58.50 | $87.64 | 4,613,900 |
| 2005-03-03 | $58.51 | $87.65 | 7,202,400 |
| 2005-03-02 | $59.61 | $89.30 | 5,160,700 |
| 2005-03-01 | $59.57 | $89.24 | 8,343,000 |
| 2005-02-28 | $58.46 | $87.58 | 7,834,300 |
| 2005-02-25 | $57.70 | $86.44 | 5,407,600 |
| 2005-02-24 | $56.95 | $85.31 | 7,299,800 |
| 2005-02-23 | $57.16 | $85.63 | 9,579,000 |
| 2005-02-22 | $57.80 | $86.59 | 8,588,300 |
| 2005-02-18 | $58.90 | $88.23 | 12,616,900 |
| 2005-02-17 | $60.61 | $90.80 | 5,081,300 |
| 2005-02-16 | $62.02 | $92.91 | 4,485,200 |
| 2005-02-15 | $63.22 | $94.71 | 2,993,700 |
| 2005-02-14 | $63.18 | $94.65 | 4,892,500 |
| 2005-02-11 | $62.42 | $93.51 | 8,256,800 |
| 2005-02-10 | $61.19 | $91.67 | 6,123,600 |
| 2005-02-09 | $62.84 | $94.14 | 7,540,400 |
| 2005-02-08 | $61.86 | $92.67 | 9,870,500 |
| 2005-02-07 | $64.45 | $96.55 | 2,478,500 |
| 2005-02-04 | $65.14 | $97.58 | 3,346,900 |
| 2005-02-03 | $64.02 | $95.90 | 5,099,400 |
| 2005-02-02 | $64.42 | $96.50 | 3,980,600 |
| 2005-02-01 | $66.17 | $99.13 | 4,507,600 |
| 2005-01-31 | $64.55 | $96.70 | 2,664,100 |
| 2005-01-28 | $64.02 | $95.90 | 3,492,100 |
| 2005-01-27 | $63.56 | $95.22 | 3,630,100 |
| 2005-01-26 | $64.81 | $96.70 | 4,401,400 |
| 2005-01-25 | $64.31 | $95.95 | 5,489,700 |
| 2005-01-24 | $65.10 | $97.13 | 7,701,300 |
| 2005-01-21 | $64.85 | $96.76 | 6,797,100 |
| 2005-01-20 | $66.20 | $98.77 | 7,458,500 |
| 2005-01-19 | $67.43 | $100.61 | 14,065,400 |
| 2005-01-18 | $69.70 | $103.99 | 3,399,100 |
| 2005-01-14 | $69.51 | $103.71 | 3,568,800 |
| 2005-01-13 | $69.94 | $104.35 | 3,861,200 |
| 2005-01-12 | $70.33 | $104.93 | 3,760,600 |
| 2005-01-11 | $70.45 | $105.11 | 10,620,800 |
| 2005-01-10 | $70.17 | $104.70 | 2,614,900 |
| 2005-01-07 | $70.00 | $104.44 | 2,540,500 |
| 2005-01-06 | $70.35 | $104.96 | 2,788,400 |
| 2005-01-05 | $69.80 | $104.14 | 4,370,500 |
| 2005-01-04 | $69.91 | $104.31 | 4,170,100 |
| 2005-01-03 | $71.27 | $106.34 | 3,816,900 |