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
- 2004-08-12 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 | $61.88 | $65.56 | 38,275 | — | — |
| 2005-12-29 | $61.40 | $65.05 | 35,700 | — | — |
| 2005-12-28 | $61.40 | $65.05 | 16,900 | — | — |
| 2005-12-27 | $61.64 | $65.30 | 20,975 | — | — |
| 2005-12-23 | $62.56 | $66.28 | 11,300 | — | — |
| 2005-12-22 | $61.12 | $64.75 | 10,600 | — | — |
| 2005-12-21 | $60.32 | $63.90 | 13,250 | — | — |
| 2005-12-20 | $59.80 | $63.35 | 7,975 | — | — |
| 2005-12-19 | $59.92 | $63.48 | 19,675 | — | — |
| 2005-12-16 | $60.88 | $64.50 | 56,325 | — | — |
| 2005-12-15 | $61.20 | $64.84 | 13,750 | — | — |
| 2005-12-14 | $61.80 | $65.47 | 15,450 | — | — |
| 2005-12-13 | $60.88 | $64.50 | 15,275 | — | — |
| 2005-12-12 | $60.52 | $64.12 | 10,250 | — | — |
| 2005-12-09 | $61.40 | $65.05 | 15,600 | — | — |
| 2005-12-08 | $61.40 | $65.05 | 13,500 | — | — |
| 2005-12-07 | $61.04 | $64.67 | 13,475 | — | — |
| 2005-12-06 | $62.20 | $65.90 | 7,500 | — | — |
| 2005-12-05 | $62.08 | $65.77 | 6,625 | — | — |
| 2005-12-02 | $62.76 | $66.49 | 32,350 | — | — |
| 2005-12-01 | $63.00 | $66.74 | 45,675 | — | — |
| 2005-11-30 | $62.52 | $66.23 | 51,350 | — | — |
| 2005-11-29 | $61.56 | $65.22 | 75,150 | — | — |
| 2005-11-28 | $62.52 | $66.23 | 56,350 | — | — |
| 2005-11-25 | $63.36 | $67.12 | 3,875 | — | — |
| 2005-11-23 | $63.52 | $67.29 | 56,450 | — | — |
| 2005-11-22 | $62.04 | $65.73 | 19,350 | — | — |
| 2005-11-21 | $61.44 | $65.09 | 32,850 | — | — |
| 2005-11-18 | $60.40 | $63.99 | 31,275 | — | — |
| 2005-11-17 | $59.36 | $62.89 | 13,525 | — | — |
| 2005-11-16 | $57.48 | $60.89 | 24,175 | — | — |
| 2005-11-15 | $57.08 | $60.47 | 19,575 | — | — |
| 2005-11-14 | $57.52 | $60.94 | 11,600 | — | — |
| 2005-11-11 | $57.96 | $61.40 | 17,800 | — | — |
| 2005-11-10 | $57.76 | $61.19 | 22,550 | — | — |
| 2005-11-09 | $58.36 | $61.83 | 20,425 | — | — |
| 2005-11-08 | $58.64 | $62.12 | 14,125 | — | — |
| 2005-11-07 | $59.00 | $62.51 | 12,925 | — | — |
| 2005-11-04 | $59.08 | $62.59 | 14,675 | — | — |
| 2005-11-03 | $59.28 | $62.80 | 27,050 | — | — |
| 2005-11-02 | $60.32 | $63.90 | 23,875 | — | — |
| 2005-11-01 | $58.12 | $61.57 | 33,350 | — | — |
| 2005-10-31 | $59.12 | $62.63 | 87,875 | — | — |
| 2005-10-28 | $59.12 | $62.63 | 19,025 | — | — |
| 2005-10-27 | $57.40 | $60.81 | 11,450 | — | — |
| 2005-10-26 | $58.44 | $61.91 | 28,550 | — | — |
| 2005-10-25 | $59.48 | $63.01 | 17,650 | — | — |
| 2005-10-24 | $59.68 | $63.23 | 29,025 | — | — |
| 2005-10-21 | $58.00 | $61.45 | 8,475 | — | — |
| 2005-10-20 | $57.24 | $60.64 | 12,925 | — | — |
| 2005-10-19 | $58.60 | $62.08 | 14,700 | — | — |
| 2005-10-18 | $57.80 | $61.23 | 19,650 | — | — |
| 2005-10-17 | $58.72 | $62.21 | 20,375 | — | — |
| 2005-10-14 | $58.40 | $61.87 | 44,425 | — | — |
| 2005-10-13 | $57.72 | $61.15 | 26,350 | — | — |
| 2005-10-12 | $56.80 | $60.17 | 39,150 | — | — |
| 2005-10-11 | $59.20 | $62.72 | 44,850 | — | — |
| 2005-10-10 | $58.96 | $62.46 | 18,650 | — | — |
| 2005-10-07 | $58.80 | $62.29 | 24,425 | — | — |
| 2005-10-06 | $59.04 | $62.55 | 41,100 | — | — |
| 2005-10-05 | $59.40 | $62.93 | 41,250 | — | — |
| 2005-10-04 | $59.84 | $63.39 | 13,950 | — | — |
| 2005-10-03 | $60.40 | $63.99 | 34,550 | — | — |
| 2005-09-30 | $59.68 | $63.23 | 17,425 | — | — |
| 2005-09-29 | $59.52 | $63.06 | 67,075 | — | — |
| 2005-09-28 | $60.08 | $62.85 | 584,450 | — | — |
| 2005-09-27 | $60.04 | $62.81 | 30,125 | — | — |
| 2005-09-26 | $60.60 | $63.40 | 19,425 | — | — |
| 2005-09-23 | $60.28 | $63.06 | 38,700 | — | — |
| 2005-09-22 | $60.36 | $63.15 | 174,075 | — | — |
| 2005-09-21 | $60.80 | $63.61 | 26,200 | — | — |
| 2005-09-20 | $61.00 | $63.81 | 19,425 | — | — |
| 2005-09-19 | $64.44 | $67.41 | 5,450 | — | — |
| 2005-09-16 | $64.80 | $67.79 | 50,950 | — | — |
| 2005-09-15 | $65.12 | $68.13 | 4,750 | — | — |
| 2005-09-14 | $64.36 | $67.33 | 7,050 | — | — |
| 2005-09-13 | $64.32 | $67.29 | 8,900 | — | — |
| 2005-09-12 | $64.96 | $67.96 | 9,500 | — | — |
| 2005-09-09 | $64.16 | $67.12 | 10,725 | — | — |
| 2005-09-08 | $63.08 | $65.99 | 12,975 | — | — |
| 2005-09-07 | $63.20 | $66.12 | 15,725 | — | — |
| 2005-09-06 | $62.40 | $65.28 | 7,050 | — | — |
| 2005-09-02 | $62.16 | $65.03 | 6,825 | — | — |
| 2005-09-01 | $62.40 | $65.28 | 11,325 | — | — |
| 2005-08-31 | $62.24 | $65.11 | 8,850 | — | — |
| 2005-08-30 | $61.20 | $64.02 | 19,675 | — | — |
| 2005-08-29 | $60.88 | $63.69 | 3,350 | — | — |
| 2005-08-26 | $61.92 | $64.78 | 9,975 | — | — |
| 2005-08-25 | $61.64 | $64.48 | 8,325 | — | — |
| 2005-08-24 | $60.80 | $63.61 | 19,175 | — | — |
| 2005-08-23 | $61.00 | $63.81 | 11,475 | — | — |
| 2005-08-22 | $60.52 | $63.31 | 4,375 | — | — |
| 2005-08-19 | $60.00 | $62.77 | 8,650 | — | — |
| 2005-08-18 | $60.04 | $62.81 | 5,950 | — | — |
| 2005-08-17 | $60.36 | $63.15 | 18,700 | — | — |
| 2005-08-16 | $59.84 | $62.60 | 13,225 | — | — |
| 2005-08-15 | $61.20 | $64.02 | 18,100 | — | — |
| 2005-08-12 | $60.72 | $63.52 | 4,500 | — | — |
| 2005-08-11 | $61.60 | $64.44 | 6,750 | — | — |
| 2005-08-10 | $60.68 | $63.48 | 7,050 | — | — |
| 2005-08-09 | $61.16 | $63.98 | 11,450 | — | — |
| 2005-08-08 | $60.60 | $63.40 | 18,200 | — | — |
| 2005-08-05 | $61.80 | $64.65 | 60,175 | — | — |
| 2005-08-04 | $61.48 | $64.32 | 10,025 | — | — |
| 2005-08-03 | $62.20 | $65.07 | 3,900 | — | — |
| 2005-08-02 | $62.20 | $65.07 | 7,200 | — | — |
| 2005-08-01 | $61.80 | $64.65 | 3,975 | — | — |
| 2005-07-29 | $62.00 | $64.86 | 6,300 | — | — |
| 2005-07-28 | $62.56 | $65.45 | 6,375 | — | — |
| 2005-07-27 | $62.20 | $65.07 | 13,525 | — | — |
| 2005-07-26 | $63.00 | $65.91 | 5,450 | — | — |
| 2005-07-25 | $63.88 | $66.83 | 4,750 | — | — |
| 2005-07-22 | $64.40 | $67.37 | 10,875 | — | — |
| 2005-07-21 | $62.04 | $64.90 | 4,400 | — | — |
| 2005-07-20 | $64.64 | $67.62 | 7,950 | — | — |
| 2005-07-19 | $62.60 | $65.49 | 5,625 | — | — |
| 2005-07-18 | $60.64 | $63.44 | 7,775 | — | — |
| 2005-07-15 | $60.32 | $63.10 | 35,025 | — | — |
| 2005-07-14 | $60.96 | $63.77 | 3,925 | — | — |
| 2005-07-13 | $62.28 | $65.15 | 4,500 | — | — |
| 2005-07-12 | $62.44 | $65.32 | 24,575 | — | — |
| 2005-07-11 | $63.00 | $65.91 | 12,300 | — | — |
| 2005-07-08 | $62.00 | $64.86 | 6,575 | — | — |
| 2005-07-07 | $60.16 | $62.94 | 8,900 | — | — |
| 2005-07-06 | $60.40 | $63.19 | 5,950 | — | — |
| 2005-07-05 | $60.60 | $63.40 | 9,800 | — | — |
| 2005-07-01 | $60.44 | $63.23 | 19,925 | — | — |
| 2005-06-30 | $60.00 | $62.77 | 38,950 | — | — |
| 2005-06-29 | $60.80 | $62.82 | 27,050 | — | — |
| 2005-06-28 | $61.60 | $63.65 | 43,200 | — | — |
| 2005-06-27 | $60.12 | $62.12 | 47,825 | — | — |
| 2005-06-24 | $60.20 | $62.20 | 66,750 | — | — |
| 2005-06-23 | $58.44 | $60.38 | 6,275 | — | — |
| 2005-06-22 | $58.76 | $60.71 | 6,100 | — | — |
| 2005-06-21 | $58.92 | $60.88 | 25,150 | — | — |
| 2005-06-20 | $58.36 | $60.30 | 9,525 | — | — |
| 2005-06-17 | $59.00 | $60.96 | 92,600 | — | — |
| 2005-06-16 | $58.12 | $60.05 | 8,275 | — | — |
| 2005-06-15 | $59.36 | $61.33 | 7,725 | — | — |
| 2005-06-14 | $59.00 | $60.96 | 6,625 | — | — |
| 2005-06-13 | $58.88 | $60.84 | 9,775 | — | — |
| 2005-06-10 | $59.40 | $61.37 | 6,400 | — | — |
| 2005-06-09 | $59.60 | $61.58 | 9,625 | — | — |
| 2005-06-08 | $59.68 | $61.66 | 12,825 | — | — |
| 2005-06-07 | $59.68 | $61.66 | 7,375 | — | — |
| 2005-06-06 | $59.68 | $61.66 | 5,775 | — | — |
| 2005-06-03 | $59.64 | $61.62 | 9,325 | — | — |
| 2005-06-02 | $59.72 | $61.70 | 6,000 | — | — |
| 2005-06-01 | $59.72 | $61.70 | 15,925 | — | — |
| 2005-05-31 | $58.36 | $60.30 | 4,575 | — | — |
| 2005-05-27 | $58.08 | $60.01 | 3,850 | — | — |
| 2005-05-26 | $57.48 | $59.39 | 10,975 | — | — |
| 2005-05-25 | $56.80 | $58.69 | 8,600 | — | — |
| 2005-05-24 | $57.96 | $59.88 | 7,100 | — | — |
| 2005-05-23 | $58.96 | $60.92 | 10,175 | — | — |
| 2005-05-20 | $58.84 | $60.79 | 36,450 | — | — |
| 2005-05-19 | $58.80 | $60.75 | 7,325 | — | — |
| 2005-05-18 | $58.40 | $60.34 | 9,075 | — | — |
| 2005-05-17 | $58.00 | $59.93 | 6,900 | — | — |
| 2005-05-16 | $57.44 | $59.35 | 6,700 | — | — |
| 2005-05-13 | $56.96 | $58.85 | 5,100 | — | — |
| 2005-05-12 | $57.12 | $59.02 | 223,800 | — | — |
| 2005-05-11 | $58.20 | $60.13 | 14,550 | — | — |
| 2005-05-10 | $59.24 | $61.21 | 19,825 | — | — |
| 2005-05-09 | $58.72 | $60.67 | 6,525 | — | — |
| 2005-05-06 | $57.40 | $59.31 | 5,700 | — | — |
| 2005-05-05 | $58.16 | $60.09 | 8,925 | — | — |
| 2005-05-04 | $57.00 | $58.89 | 28,150 | — | — |
| 2005-05-03 | $55.40 | $57.24 | 7,850 | — | — |
| 2005-05-02 | $55.20 | $57.03 | 4,375 | — | — |
| 2005-04-29 | $56.00 | $57.86 | 11,425 | — | — |
| 2005-04-28 | $55.20 | $57.03 | 14,150 | — | — |
| 2005-04-27 | $55.00 | $56.83 | 123,425 | — | — |
| 2005-04-26 | $54.44 | $56.25 | 14,825 | — | — |
| 2005-04-25 | $54.68 | $56.50 | 15,225 | — | — |
| 2005-04-22 | $54.56 | $56.37 | 48,550 | — | — |
| 2005-04-21 | $55.64 | $57.49 | 6,250 | — | — |
| 2005-04-20 | $55.20 | $57.03 | 6,275 | — | — |
| 2005-04-19 | $56.24 | $58.11 | 4,500 | — | — |
| 2005-04-18 | $56.36 | $58.23 | 12,925 | — | — |
| 2005-04-15 | $56.36 | $58.23 | 9,950 | — | — |
| 2005-04-14 | $55.32 | $57.16 | 9,975 | — | — |
| 2005-04-13 | $57.40 | $59.31 | 5,550 | — | — |
| 2005-04-12 | $58.08 | $60.01 | 5,475 | — | — |
| 2005-04-11 | $56.12 | $57.98 | 17,250 | — | — |
| 2005-04-08 | $56.52 | $58.40 | 14,675 | — | — |
| 2005-04-07 | $57.12 | $59.02 | 5,825 | — | — |
| 2005-04-06 | $56.96 | $58.85 | 5,475 | — | — |
| 2005-04-05 | $56.32 | $58.19 | 6,425 | — | — |
| 2005-04-04 | $56.60 | $58.48 | 6,325 | — | — |
| 2005-04-01 | $56.40 | $58.27 | 13,625 | — | — |
| 2005-03-31 | $57.60 | $58.74 | 26,400 | — | — |
| 2005-03-30 | $57.36 | $58.49 | 16,675 | — | — |
| 2005-03-29 | $57.44 | $58.57 | 27,925 | — | — |
| 2005-03-28 | $57.28 | $58.41 | 7,175 | — | — |
| 2005-03-24 | $57.76 | $58.90 | 42,550 | — | — |
| 2005-03-23 | $58.04 | $59.18 | 22,225 | — | — |
| 2005-03-22 | $59.12 | $60.29 | 16,875 | — | — |
| 2005-03-21 | $60.04 | $61.22 | 9,550 | — | — |
| 2005-03-18 | $60.04 | $61.22 | 22,475 | — | — |
| 2005-03-17 | $59.16 | $60.33 | 5,275 | — | — |
| 2005-03-16 | $59.20 | $60.37 | 14,875 | — | — |
| 2005-03-15 | $59.20 | $60.37 | 19,000 | — | — |
| 2005-03-14 | $59.20 | $60.37 | 5,050 | — | — |
| 2005-03-11 | $59.20 | $60.37 | 7,400 | — | — |
| 2005-03-10 | $59.96 | $61.14 | 25,800 | — | — |
| 2005-03-09 | $58.84 | $60.00 | 19,200 | — | — |
| 2005-03-08 | $59.80 | $60.98 | 20,050 | — | — |
| 2005-03-07 | $59.20 | $60.37 | 121,825 | — | — |
| 2005-03-04 | $60.52 | $61.71 | 11,450 | — | — |
| 2005-03-03 | $59.60 | $60.78 | 6,900 | — | — |
| 2005-03-02 | $59.88 | $61.06 | 14,475 | — | — |
| 2005-03-01 | $60.88 | $62.08 | 26,250 | — | — |
| 2005-02-28 | $60.60 | $61.79 | 8,125 | — | — |
| 2005-02-25 | $61.28 | $62.49 | 22,650 | — | — |
| 2005-02-24 | $61.52 | $62.73 | 13,850 | — | — |
| 2005-02-23 | $60.00 | $61.18 | 12,075 | — | — |
| 2005-02-22 | $60.64 | $61.84 | 13,800 | — | — |
| 2005-02-18 | $61.76 | $62.98 | 21,725 | — | — |
| 2005-02-17 | $61.64 | $62.86 | 12,525 | — | — |
| 2005-02-16 | $61.80 | $63.02 | 7,000 | — | — |
| 2005-02-15 | $61.44 | $62.65 | 14,200 | — | — |
| 2005-02-14 | $61.52 | $62.73 | 7,650 | — | — |
| 2005-02-11 | $60.96 | $62.16 | 11,025 | — | — |
| 2005-02-10 | $60.72 | $61.92 | 9,450 | — | — |
| 2005-02-09 | $60.80 | $62.00 | 11,475 | — | — |
| 2005-02-08 | $60.96 | $62.16 | 5,300 | — | — |
| 2005-02-07 | $60.48 | $61.67 | 11,275 | — | — |
| 2005-02-04 | $59.84 | $61.02 | 33,225 | — | — |
| 2005-02-03 | $59.80 | $60.98 | 136,900 | — | — |
| 2005-02-02 | $61.00 | $62.20 | 8,550 | — | — |
| 2005-02-01 | $59.52 | $60.69 | 282,000 | — | — |
| 2005-01-31 | $60.00 | $61.18 | 21,825 | — | — |
| 2005-01-28 | $59.60 | $60.78 | 17,200 | — | — |
| 2005-01-27 | $59.28 | $60.45 | 35,925 | — | — |
| 2005-01-26 | $59.60 | $60.78 | 40,500 | — | — |
| 2005-01-25 | $59.20 | $60.37 | 23,525 | — | — |
| 2005-01-24 | $59.88 | $61.06 | 19,700 | — | — |
| 2005-01-21 | $60.12 | $61.31 | 12,500 | — | — |
| 2005-01-20 | $60.24 | $61.43 | 17,525 | — | — |
| 2005-01-19 | $60.60 | $61.79 | 17,100 | — | — |
| 2005-01-18 | $61.00 | $62.20 | 10,775 | — | — |
| 2005-01-14 | $60.28 | $61.47 | 14,875 | — | — |
| 2005-01-13 | $59.68 | $60.86 | 37,100 | — | — |
| 2005-01-12 | $60.12 | $61.31 | 14,950 | — | — |
| 2005-01-11 | $60.60 | $61.79 | 10,350 | — | — |
| 2005-01-10 | $61.56 | $62.77 | 13,875 | — | — |
| 2005-01-07 | $60.80 | $62.00 | 12,125 | — | — |
| 2005-01-06 | $59.28 | $60.45 | 11,475 | — | — |
| 2005-01-05 | $59.20 | $60.37 | 18,875 | — | — |
| 2005-01-04 | $61.00 | $62.20 | 11,300 | — | — |
| 2005-01-03 | $61.12 | $62.33 | 20,875 | — | — |