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
- 1997-01-29 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 | $61.90 | $110.48 | 125,500 | — | — |
| 2005-12-29 | $62.75 | $112.00 | 125,200 | — | — |
| 2005-12-28 | $63.19 | $112.79 | 177,700 | — | — |
| 2005-12-27 | $63.33 | $112.13 | 183,300 | — | — |
| 2005-12-23 | $63.12 | $111.75 | 112,800 | — | — |
| 2005-12-22 | $63.11 | $111.74 | 199,300 | — | — |
| 2005-12-21 | $62.69 | $110.99 | 172,400 | — | — |
| 2005-12-20 | $62.50 | $110.66 | 151,800 | — | — |
| 2005-12-19 | $62.11 | $109.97 | 86,400 | — | — |
| 2005-12-16 | $63.05 | $111.63 | 282,000 | — | — |
| 2005-12-15 | $63.15 | $111.81 | 209,100 | — | — |
| 2005-12-14 | $63.71 | $112.80 | 158,700 | — | — |
| 2005-12-13 | $63.50 | $112.43 | 165,000 | — | — |
| 2005-12-12 | $62.68 | $110.98 | 199,600 | — | — |
| 2005-12-09 | $62.67 | $110.96 | 156,600 | — | — |
| 2005-12-08 | $62.16 | $110.06 | 221,800 | — | — |
| 2005-12-07 | $60.82 | $107.68 | 76,000 | — | — |
| 2005-12-06 | $61.45 | $108.80 | 93,400 | — | — |
| 2005-12-05 | $61.71 | $109.26 | 120,100 | — | — |
| 2005-12-02 | $62.27 | $110.25 | 291,300 | — | — |
| 2005-12-01 | $61.94 | $109.67 | 247,400 | — | — |
| 2005-11-30 | $61.60 | $109.06 | 292,400 | — | — |
| 2005-11-29 | $61.52 | $108.92 | 327,000 | — | — |
| 2005-11-28 | $61.43 | $108.76 | 235,100 | — | — |
| 2005-11-25 | $62.01 | $109.79 | 75,400 | — | — |
| 2005-11-23 | $61.92 | $109.63 | 366,600 | — | — |
| 2005-11-22 | $61.78 | $109.38 | 446,100 | — | — |
| 2005-11-21 | $61.78 | $109.38 | 392,800 | — | — |
| 2005-11-18 | $62.02 | $109.81 | 611,800 | — | — |
| 2005-11-17 | $61.64 | $109.13 | 229,300 | — | — |
| 2005-11-16 | $60.47 | $107.06 | 166,400 | — | — |
| 2005-11-15 | $60.30 | $106.76 | 166,400 | — | — |
| 2005-11-14 | $60.39 | $106.92 | 147,900 | — | — |
| 2005-11-11 | $60.52 | $107.15 | 155,200 | — | — |
| 2005-11-10 | $60.22 | $106.62 | 261,200 | — | — |
| 2005-11-09 | $59.29 | $104.97 | 351,800 | — | — |
| 2005-11-08 | $57.90 | $102.51 | 222,600 | — | — |
| 2005-11-07 | $57.81 | $102.35 | 229,800 | — | — |
| 2005-11-04 | $56.90 | $100.74 | 345,100 | — | — |
| 2005-11-03 | $56.75 | $100.48 | 257,100 | — | — |
| 2005-11-02 | $56.80 | $100.57 | 346,500 | — | — |
| 2005-11-01 | $55.77 | $98.74 | 266,500 | — | — |
| 2005-10-31 | $56.15 | $99.41 | 450,900 | — | — |
| 2005-10-28 | $55.55 | $98.35 | 256,800 | — | — |
| 2005-10-27 | $53.17 | $94.14 | 131,700 | — | — |
| 2005-10-26 | $53.83 | $95.31 | 151,100 | — | — |
| 2005-10-25 | $54.19 | $95.94 | 208,700 | — | — |
| 2005-10-24 | $54.19 | $95.94 | 160,700 | — | — |
| 2005-10-21 | $53.36 | $94.47 | 88,600 | — | — |
| 2005-10-20 | $52.44 | $92.85 | 142,500 | — | — |
| 2005-10-19 | $53.41 | $94.56 | 252,300 | — | — |
| 2005-10-18 | $52.62 | $93.16 | 125,200 | — | — |
| 2005-10-17 | $53.21 | $94.21 | 126,800 | — | — |
| 2005-10-14 | $52.95 | $93.75 | 349,500 | — | — |
| 2005-10-13 | $51.92 | $91.92 | 267,900 | — | — |
| 2005-10-12 | $51.74 | $91.61 | 321,000 | — | — |
| 2005-10-11 | $52.97 | $93.78 | 99,500 | — | — |
| 2005-10-10 | $53.58 | $94.86 | 61,900 | — | — |
| 2005-10-07 | $54.52 | $96.53 | 197,800 | — | — |
| 2005-10-06 | $54.59 | $96.65 | 259,700 | — | — |
| 2005-10-05 | $55.02 | $97.41 | 455,400 | — | — |
| 2005-10-04 | $55.33 | $97.96 | 88,600 | — | — |
| 2005-10-03 | $56.08 | $99.29 | 178,200 | — | — |
| 2005-09-30 | $56.03 | $99.20 | 118,800 | — | — |
| 2005-09-29 | $55.44 | $98.16 | 136,000 | — | — |
| 2005-09-28 | $54.11 | $95.80 | 177,300 | — | — |
| 2005-09-27 | $54.77 | $96.07 | 241,000 | — | — |
| 2005-09-26 | $54.50 | $95.59 | 156,600 | — | — |
| 2005-09-23 | $54.00 | $94.72 | 113,400 | — | — |
| 2005-09-22 | $53.54 | $93.91 | 117,700 | — | — |
| 2005-09-21 | $53.24 | $93.38 | 146,200 | — | — |
| 2005-09-20 | $53.87 | $94.49 | 131,000 | — | — |
| 2005-09-19 | $54.01 | $94.73 | 78,200 | — | — |
| 2005-09-16 | $54.28 | $95.21 | 261,200 | — | — |
| 2005-09-15 | $54.09 | $94.88 | 75,700 | — | — |
| 2005-09-14 | $53.60 | $94.02 | 79,000 | — | — |
| 2005-09-13 | $53.95 | $94.63 | 99,000 | — | — |
| 2005-09-12 | $54.05 | $94.81 | 133,200 | — | — |
| 2005-09-09 | $53.98 | $94.68 | 74,700 | — | — |
| 2005-09-08 | $53.80 | $94.37 | 72,100 | — | — |
| 2005-09-07 | $54.18 | $95.03 | 96,300 | — | — |
| 2005-09-06 | $54.18 | $95.03 | 176,500 | — | — |
| 2005-09-02 | $53.20 | $93.31 | 132,500 | — | — |
| 2005-09-01 | $53.04 | $93.03 | 123,400 | — | — |
| 2005-08-31 | $52.71 | $92.45 | 133,600 | — | — |
| 2005-08-30 | $51.31 | $90.00 | 94,600 | — | — |
| 2005-08-29 | $51.48 | $90.30 | 68,100 | — | — |
| 2005-08-26 | $51.30 | $89.98 | 175,400 | — | — |
| 2005-08-25 | $51.61 | $90.53 | 56,000 | — | — |
| 2005-08-24 | $51.43 | $90.21 | 112,400 | — | — |
| 2005-08-23 | $51.40 | $90.16 | 175,000 | — | — |
| 2005-08-22 | $50.96 | $89.39 | 129,000 | — | — |
| 2005-08-19 | $50.80 | $89.10 | 172,500 | — | — |
| 2005-08-18 | $50.40 | $88.40 | 155,100 | — | — |
| 2005-08-17 | $50.95 | $89.37 | 233,300 | — | — |
| 2005-08-16 | $50.52 | $88.61 | 132,400 | — | — |
| 2005-08-15 | $50.61 | $88.77 | 157,900 | — | — |
| 2005-08-12 | $49.68 | $87.14 | 147,700 | — | — |
| 2005-08-11 | $49.73 | $87.23 | 172,400 | — | — |
| 2005-08-10 | $49.10 | $86.12 | 234,000 | — | — |
| 2005-08-09 | $48.48 | $85.04 | 133,400 | — | — |
| 2005-08-08 | $48.25 | $84.63 | 201,600 | — | — |
| 2005-08-05 | $49.66 | $87.10 | 390,100 | — | — |
| 2005-08-04 | $51.35 | $90.07 | 186,400 | — | — |
| 2005-08-03 | $52.65 | $92.35 | 179,800 | — | — |
| 2005-08-02 | $52.92 | $92.82 | 208,600 | — | — |
| 2005-08-01 | $51.78 | $90.82 | 189,500 | — | — |
| 2005-07-29 | $52.10 | $91.38 | 183,100 | — | — |
| 2005-07-28 | $52.46 | $92.02 | 176,200 | — | — |
| 2005-07-27 | $51.70 | $90.68 | 247,500 | — | — |
| 2005-07-26 | $51.42 | $90.19 | 322,900 | — | — |
| 2005-07-25 | $50.60 | $88.75 | 202,000 | — | — |
| 2005-07-22 | $50.09 | $87.86 | 79,500 | — | — |
| 2005-07-21 | $49.20 | $86.30 | 169,600 | — | — |
| 2005-07-20 | $50.33 | $88.28 | 70,800 | — | — |
| 2005-07-19 | $49.67 | $87.12 | 104,800 | — | — |
| 2005-07-18 | $48.85 | $85.68 | 137,900 | — | — |
| 2005-07-15 | $48.70 | $85.42 | 161,700 | — | — |
| 2005-07-14 | $48.42 | $84.93 | 166,300 | — | — |
| 2005-07-13 | $49.50 | $86.82 | 251,000 | — | — |
| 2005-07-12 | $49.99 | $87.68 | 133,700 | — | — |
| 2005-07-11 | $50.00 | $87.70 | 272,800 | — | — |
| 2005-07-08 | $49.46 | $86.75 | 198,900 | — | — |
| 2005-07-07 | $48.49 | $85.05 | 160,800 | — | — |
| 2005-07-06 | $48.45 | $84.98 | 187,200 | — | — |
| 2005-07-05 | $48.15 | $84.46 | 160,900 | — | — |
| 2005-07-01 | $47.29 | $82.95 | 289,800 | — | — |
| 2005-06-30 | $47.49 | $83.30 | 213,800 | — | — |
| 2005-06-29 | $47.93 | $84.07 | 134,800 | — | — |
| 2005-06-28 | $47.92 | $84.05 | 131,900 | — | — |
| 2005-06-27 | $47.93 | $83.18 | 70,200 | — | — |
| 2005-06-24 | $47.70 | $82.78 | 163,800 | — | — |
| 2005-06-23 | $48.00 | $83.30 | 242,600 | — | — |
| 2005-06-22 | $48.13 | $83.52 | 126,300 | — | — |
| 2005-06-21 | $48.06 | $83.40 | 111,100 | — | — |
| 2005-06-20 | $48.37 | $83.94 | 120,200 | — | — |
| 2005-06-17 | $48.02 | $83.33 | 315,800 | — | — |
| 2005-06-16 | $47.78 | $82.92 | 281,000 | — | — |
| 2005-06-15 | $47.75 | $82.86 | 188,900 | — | — |
| 2005-06-14 | $47.15 | $81.82 | 155,700 | — | — |
| 2005-06-13 | $46.33 | $80.40 | 219,700 | — | — |
| 2005-06-10 | $45.77 | $79.43 | 173,800 | — | — |
| 2005-06-09 | $45.80 | $79.48 | 285,000 | — | — |
| 2005-06-08 | $45.71 | $79.32 | 133,000 | — | — |
| 2005-06-07 | $45.66 | $79.24 | 252,300 | — | — |
| 2005-06-06 | $45.60 | $79.13 | 146,100 | — | — |
| 2005-06-03 | $45.00 | $78.09 | 198,500 | — | — |
| 2005-06-02 | $45.18 | $78.40 | 138,500 | — | — |
| 2005-06-01 | $45.43 | $78.84 | 265,100 | — | — |
| 2005-05-31 | $45.18 | $78.40 | 207,200 | — | — |
| 2005-05-27 | $45.25 | $78.53 | 90,700 | — | — |
| 2005-05-26 | $45.10 | $78.26 | 115,300 | — | — |
| 2005-05-25 | $45.16 | $78.37 | 234,800 | — | — |
| 2005-05-24 | $46.06 | $79.93 | 215,000 | — | — |
| 2005-05-23 | $46.47 | $80.64 | 227,500 | — | — |
| 2005-05-20 | $46.23 | $80.23 | 81,500 | — | — |
| 2005-05-19 | $45.99 | $79.81 | 122,800 | — | — |
| 2005-05-18 | $45.40 | $78.79 | 292,200 | — | — |
| 2005-05-17 | $44.56 | $77.33 | 110,700 | — | — |
| 2005-05-16 | $44.70 | $77.57 | 110,000 | — | — |
| 2005-05-13 | $43.95 | $76.27 | 109,900 | — | — |
| 2005-05-12 | $43.97 | $76.30 | 192,900 | — | — |
| 2005-05-11 | $45.25 | $78.53 | 113,100 | — | — |
| 2005-05-10 | $44.80 | $77.74 | 105,200 | — | — |
| 2005-05-09 | $45.08 | $78.23 | 74,200 | — | — |
| 2005-05-06 | $44.21 | $76.72 | 103,100 | — | — |
| 2005-05-05 | $44.62 | $77.43 | 138,200 | — | — |
| 2005-05-04 | $44.27 | $76.82 | 101,000 | — | — |
| 2005-05-03 | $43.74 | $75.90 | 103,500 | — | — |
| 2005-05-02 | $43.56 | $75.59 | 126,600 | — | — |
| 2005-04-29 | $43.63 | $75.71 | 134,600 | — | — |
| 2005-04-28 | $43.20 | $74.97 | 193,700 | — | — |
| 2005-04-27 | $43.61 | $75.68 | 185,500 | — | — |
| 2005-04-26 | $43.58 | $75.63 | 125,100 | — | — |
| 2005-04-25 | $43.85 | $76.10 | 95,600 | — | — |
| 2005-04-22 | $42.80 | $74.27 | 115,900 | — | — |
| 2005-04-21 | $42.94 | $74.52 | 129,400 | — | — |
| 2005-04-20 | $42.60 | $73.93 | 260,500 | — | — |
| 2005-04-19 | $42.60 | $73.93 | 171,400 | — | — |
| 2005-04-18 | $42.27 | $73.35 | 184,100 | — | — |
| 2005-04-15 | $41.92 | $72.75 | 125,000 | — | — |
| 2005-04-14 | $41.90 | $72.71 | 105,800 | — | — |
| 2005-04-13 | $42.20 | $73.23 | 105,700 | — | — |
| 2005-04-12 | $42.36 | $73.51 | 234,300 | — | — |
| 2005-04-11 | $41.50 | $72.02 | 53,700 | — | — |
| 2005-04-08 | $41.47 | $71.97 | 96,300 | — | — |
| 2005-04-07 | $41.70 | $72.36 | 129,500 | — | — |
| 2005-04-06 | $41.35 | $71.76 | 100,900 | — | — |
| 2005-04-05 | $41.00 | $71.15 | 97,800 | — | — |
| 2005-04-04 | $40.66 | $70.56 | 143,400 | — | — |
| 2005-04-01 | $40.75 | $70.72 | 230,500 | — | — |
| 2005-03-31 | $40.91 | $70.99 | 163,800 | — | — |
| 2005-03-30 | $41.03 | $71.20 | 104,000 | — | — |
| 2005-03-29 | $40.39 | $70.09 | 96,100 | — | — |
| 2005-03-28 | $41.06 | $70.37 | 143,200 | — | — |
| 2005-03-24 | $41.09 | $70.42 | 114,900 | — | — |
| 2005-03-23 | $40.92 | $70.13 | 151,500 | — | — |
| 2005-03-22 | $40.86 | $70.03 | 125,400 | — | — |
| 2005-03-21 | $41.75 | $71.55 | 132,900 | — | — |
| 2005-03-18 | $42.01 | $72.00 | 189,700 | — | — |
| 2005-03-17 | $42.13 | $72.20 | 96,500 | — | — |
| 2005-03-16 | $41.61 | $71.31 | 96,000 | — | — |
| 2005-03-15 | $42.25 | $72.41 | 156,200 | — | — |
| 2005-03-14 | $42.35 | $72.58 | 71,500 | — | — |
| 2005-03-11 | $41.44 | $71.02 | 77,800 | — | — |
| 2005-03-10 | $42.00 | $71.98 | 129,800 | — | — |
| 2005-03-09 | $41.49 | $71.11 | 158,100 | — | — |
| 2005-03-08 | $42.99 | $73.68 | 125,000 | — | — |
| 2005-03-07 | $43.30 | $74.21 | 166,200 | — | — |
| 2005-03-04 | $43.00 | $73.69 | 178,100 | — | — |
| 2005-03-03 | $42.45 | $72.75 | 104,300 | — | — |
| 2005-03-02 | $42.38 | $72.63 | 118,400 | — | — |
| 2005-03-01 | $42.80 | $73.35 | 87,200 | — | — |
| 2005-02-28 | $42.21 | $72.34 | 137,100 | — | — |
| 2005-02-25 | $42.33 | $72.55 | 138,600 | — | — |
| 2005-02-24 | $41.35 | $70.87 | 80,000 | — | — |
| 2005-02-23 | $41.35 | $70.87 | 94,100 | — | — |
| 2005-02-22 | $41.69 | $71.45 | 210,100 | — | — |
| 2005-02-18 | $42.48 | $72.80 | 165,100 | — | — |
| 2005-02-17 | $42.91 | $73.54 | 74,500 | — | — |
| 2005-02-16 | $43.14 | $73.93 | 157,700 | — | — |
| 2005-02-15 | $42.92 | $73.56 | 93,100 | — | — |
| 2005-02-14 | $42.95 | $73.61 | 98,300 | — | — |
| 2005-02-11 | $42.89 | $73.51 | 154,200 | — | — |
| 2005-02-10 | $42.44 | $72.73 | 95,500 | — | — |
| 2005-02-09 | $42.29 | $72.48 | 152,100 | — | — |
| 2005-02-08 | $41.90 | $71.81 | 244,600 | — | — |
| 2005-02-07 | $41.86 | $71.74 | 130,500 | — | — |
| 2005-02-04 | $42.23 | $72.37 | 206,900 | — | — |
| 2005-02-03 | $41.63 | $71.35 | 198,900 | — | — |
| 2005-02-02 | $42.00 | $71.98 | 700,500 | — | — |
| 2005-02-01 | $39.89 | $68.36 | 195,500 | — | — |
| 2005-01-31 | $39.08 | $66.98 | 132,500 | — | — |
| 2005-01-28 | $38.95 | $66.75 | 257,300 | — | — |
| 2005-01-27 | $39.15 | $67.10 | 403,600 | — | — |
| 2005-01-26 | $39.50 | $67.70 | 260,500 | — | — |
| 2005-01-25 | $39.41 | $67.54 | 157,100 | — | — |
| 2005-01-24 | $40.05 | $68.64 | 134,200 | — | — |
| 2005-01-21 | $40.29 | $69.05 | 131,000 | — | — |
| 2005-01-20 | $40.18 | $68.86 | 187,900 | — | — |
| 2005-01-19 | $40.30 | $69.07 | 138,200 | — | — |
| 2005-01-18 | $40.26 | $69.00 | 111,500 | — | — |
| 2005-01-14 | $39.49 | $67.68 | 119,100 | — | — |
| 2005-01-13 | $39.19 | $67.16 | 302,500 | — | — |
| 2005-01-12 | $39.06 | $66.94 | 213,700 | — | — |
| 2005-01-11 | $39.27 | $67.30 | 191,000 | — | — |
| 2005-01-10 | $39.64 | $67.94 | 357,400 | — | — |
| 2005-01-07 | $39.49 | $67.68 | 251,800 | — | — |
| 2005-01-06 | $40.06 | $68.66 | 528,600 | — | — |
| 2005-01-05 | $40.31 | $69.08 | 531,500 | — | — |
| 2005-01-04 | $41.91 | $71.83 | 220,900 | — | — |
| 2005-01-03 | $42.15 | $72.24 | 460,300 | — | — |