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
- 2003-04-23 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 | $52.83 | $54.24 | 99,900 | — | — |
| 2005-12-29 | $53.03 | $54.44 | 55,369 | — | — |
| 2005-12-28 | $52.69 | $54.09 | 10,087 | — | — |
| 2005-12-27 | $53.17 | $54.58 | 14,701 | — | — |
| 2005-12-23 | $53.13 | $54.54 | 13,306 | — | — |
| 2005-12-22 | $53.72 | $55.15 | 48,931 | — | — |
| 2005-12-21 | $53.15 | $54.56 | 18,456 | — | — |
| 2005-12-20 | $53.49 | $54.92 | 20,602 | — | — |
| 2005-12-19 | $53.17 | $54.58 | 47,536 | — | — |
| 2005-12-16 | $54.40 | $55.84 | 165,570 | — | — |
| 2005-12-15 | $53.95 | $55.39 | 297,769 | — | — |
| 2005-12-14 | $52.35 | $53.74 | 158,381 | — | — |
| 2005-12-13 | $51.20 | $52.56 | 53,330 | — | — |
| 2005-12-12 | $50.25 | $51.59 | 68,996 | — | — |
| 2005-12-09 | $49.96 | $51.29 | 43,673 | — | — |
| 2005-12-08 | $49.55 | $50.87 | 30,582 | — | — |
| 2005-12-07 | $48.82 | $50.12 | 68,675 | — | — |
| 2005-12-06 | $50.38 | $51.72 | 18,027 | — | — |
| 2005-12-05 | $50.24 | $51.58 | 32,406 | — | — |
| 2005-12-02 | $50.94 | $52.29 | 55,154 | — | — |
| 2005-12-01 | $50.47 | $51.82 | 13,520 | — | — |
| 2005-11-30 | $49.94 | $51.27 | 16,847 | — | — |
| 2005-11-29 | $49.67 | $50.99 | 58,051 | — | — |
| 2005-11-28 | $49.77 | $51.09 | 50,326 | — | — |
| 2005-11-25 | $51.17 | $52.53 | 9,014 | — | — |
| 2005-11-23 | $51.02 | $52.38 | 94,749 | — | — |
| 2005-11-22 | $50.86 | $52.22 | 227,699 | — | — |
| 2005-11-21 | $49.53 | $50.85 | 239,073 | — | — |
| 2005-11-18 | $49.17 | $50.48 | 123,078 | — | — |
| 2005-11-17 | $49.63 | $50.95 | 158,917 | — | — |
| 2005-11-16 | $48.12 | $49.40 | 275,020 | — | — |
| 2005-11-15 | $47.69 | $48.96 | 67,280 | — | — |
| 2005-11-14 | $48.03 | $49.31 | 23,070 | — | — |
| 2005-11-11 | $48.62 | $49.91 | 20,280 | — | — |
| 2005-11-10 | $48.80 | $50.09 | 120,073 | — | — |
| 2005-11-09 | $47.46 | $48.73 | 169,540 | — | — |
| 2005-11-08 | $48.17 | $49.45 | 165,141 | — | — |
| 2005-11-07 | $50.78 | $52.13 | 44,209 | — | — |
| 2005-11-04 | $50.33 | $51.67 | 39,166 | — | — |
| 2005-11-03 | $50.19 | $51.53 | 90,565 | — | — |
| 2005-11-02 | $50.88 | $52.08 | 572,574 | — | — |
| 2005-11-01 | $49.28 | $50.44 | 172,223 | — | — |
| 2005-10-31 | $48.13 | $49.27 | 243,580 | — | — |
| 2005-10-28 | $47.88 | $49.01 | 31,869 | — | — |
| 2005-10-27 | $46.53 | $47.63 | 354,318 | — | — |
| 2005-10-26 | $48.31 | $49.45 | 233,386 | — | — |
| 2005-10-25 | $49.52 | $50.69 | 141,105 | — | — |
| 2005-10-24 | $50.09 | $51.27 | 223,300 | — | — |
| 2005-10-21 | $48.36 | $49.50 | 59,554 | — | — |
| 2005-10-20 | $48.58 | $49.73 | 115,244 | — | — |
| 2005-10-19 | $48.77 | $49.92 | 225,982 | — | — |
| 2005-10-18 | $47.02 | $48.13 | 168,467 | — | — |
| 2005-10-17 | $48.67 | $49.82 | 92,174 | — | — |
| 2005-10-14 | $48.34 | $49.48 | 123,507 | — | — |
| 2005-10-13 | $47.76 | $48.89 | 176,193 | — | — |
| 2005-10-12 | $47.27 | $48.38 | 228,987 | — | — |
| 2005-10-11 | $48.11 | $49.24 | 117,498 | — | — |
| 2005-10-10 | $47.70 | $48.82 | 202,375 | — | — |
| 2005-10-07 | $49.85 | $51.03 | 30,260 | — | — |
| 2005-10-06 | $49.31 | $50.47 | 41,956 | — | — |
| 2005-10-05 | $49.63 | $50.81 | 238,644 | — | — |
| 2005-10-04 | $51.02 | $52.23 | 83,161 | — | — |
| 2005-10-03 | $53.21 | $54.47 | 377,174 | — | — |
| 2005-09-30 | $51.64 | $52.86 | 212,677 | — | — |
| 2005-09-29 | $50.37 | $51.56 | 68,245 | — | — |
| 2005-09-28 | $48.98 | $50.14 | 29,401 | — | — |
| 2005-09-27 | $49.46 | $50.62 | 78,868 | — | — |
| 2005-09-26 | $49.25 | $50.42 | 19,744 | — | — |
| 2005-09-23 | $48.81 | $49.97 | 47,214 | — | — |
| 2005-09-22 | $49.61 | $50.78 | 97,539 | — | — |
| 2005-09-21 | $46.61 | $47.71 | 199,478 | — | — |
| 2005-09-20 | $47.28 | $48.39 | 489,628 | — | — |
| 2005-09-19 | $51.27 | $52.49 | 159,776 | — | — |
| 2005-09-16 | $52.84 | $54.09 | 91,638 | — | — |
| 2005-09-15 | $53.97 | $55.24 | 29,294 | — | — |
| 2005-09-14 | $53.56 | $54.82 | 19,422 | — | — |
| 2005-09-13 | $53.45 | $54.71 | 34,874 | — | — |
| 2005-09-12 | $53.91 | $55.18 | 86,594 | — | — |
| 2005-09-09 | $53.96 | $55.23 | 114,815 | — | — |
| 2005-09-08 | $52.55 | $53.79 | 26,933 | — | — |
| 2005-09-07 | $53.80 | $55.07 | 67,709 | — | — |
| 2005-09-06 | $53.66 | $54.93 | 33,693 | — | — |
| 2005-09-02 | $52.66 | $53.91 | 3,219 | — | — |
| 2005-09-01 | $53.31 | $54.56 | 22,534 | — | — |
| 2005-08-31 | $53.68 | $54.95 | 123,078 | — | — |
| 2005-08-30 | $51.56 | $52.78 | 16,418 | — | — |
| 2005-08-29 | $50.79 | $51.99 | 52,579 | — | — |
| 2005-08-26 | $50.86 | $52.07 | 33,372 | — | — |
| 2005-08-25 | $51.59 | $52.81 | 9,657 | — | — |
| 2005-08-24 | $52.13 | $53.36 | 64,275 | — | — |
| 2005-08-23 | $51.17 | $52.38 | 72,001 | — | — |
| 2005-08-22 | $52.00 | $53.23 | 30,796 | — | — |
| 2005-08-19 | $52.14 | $53.37 | 52,579 | — | — |
| 2005-08-18 | $52.61 | $53.85 | 25,216 | — | — |
| 2005-08-17 | $52.80 | $54.05 | 123,292 | — | — |
| 2005-08-16 | $53.45 | $54.71 | 93,676 | — | — |
| 2005-08-15 | $54.29 | $55.58 | 8,584 | — | — |
| 2005-08-12 | $54.24 | $55.52 | 27,577 | — | — |
| 2005-08-11 | $54.29 | $55.57 | 19,422 | — | — |
| 2005-08-10 | $53.46 | $54.73 | 33,264 | — | — |
| 2005-08-09 | $53.43 | $54.69 | 60,090 | — | — |
| 2005-08-08 | $53.36 | $54.62 | 108,270 | — | — |
| 2005-08-05 | $54.70 | $55.99 | 212,247 | — | — |
| 2005-08-04 | $57.37 | $58.72 | 48,072 | — | — |
| 2005-08-03 | $57.45 | $58.81 | 17,383 | — | — |
| 2005-08-02 | $58.29 | $59.54 | 23,714 | — | — |
| 2005-08-01 | $58.60 | $59.85 | 20,817 | — | — |
| 2005-07-29 | $58.33 | $59.57 | 16,525 | — | — |
| 2005-07-28 | $59.20 | $60.46 | 101,939 | — | — |
| 2005-07-27 | $57.23 | $58.45 | 32,835 | — | — |
| 2005-07-26 | $56.81 | $58.02 | 21,890 | — | — |
| 2005-07-25 | $56.37 | $57.58 | 69,104 | — | — |
| 2005-07-22 | $57.36 | $58.58 | 13,091 | — | — |
| 2005-07-21 | $57.18 | $58.40 | 26,826 | — | — |
| 2005-07-20 | $58.68 | $59.94 | 77,795 | — | — |
| 2005-07-19 | $58.15 | $59.39 | 23,821 | — | — |
| 2005-07-18 | $57.36 | $58.58 | 47,750 | — | — |
| 2005-07-15 | $57.87 | $59.11 | 34,230 | — | — |
| 2005-07-14 | $56.97 | $58.18 | 53,867 | — | — |
| 2005-07-13 | $57.47 | $58.70 | 44,746 | — | — |
| 2005-07-12 | $57.22 | $58.44 | 50,326 | — | — |
| 2005-07-11 | $57.70 | $58.93 | 157,844 | — | — |
| 2005-07-08 | $56.73 | $57.94 | 63,309 | — | — |
| 2005-07-07 | $56.38 | $57.59 | 96,466 | — | — |
| 2005-07-06 | $55.25 | $56.43 | 59,125 | — | — |
| 2005-07-05 | $55.52 | $56.71 | 66,099 | — | — |
| 2005-07-01 | $54.60 | $55.77 | 30,474 | — | — |
| 2005-06-30 | $54.82 | $55.99 | 91,316 | — | — |
| 2005-06-29 | $54.56 | $55.73 | 53,652 | — | — |
| 2005-06-28 | $54.95 | $56.12 | 113,957 | — | — |
| 2005-06-27 | $54.31 | $55.47 | 74,147 | — | — |
| 2005-06-24 | $53.11 | $54.24 | 84,663 | — | — |
| 2005-06-23 | $53.85 | $55.00 | 79,190 | — | — |
| 2005-06-22 | $54.42 | $55.59 | 60,841 | — | — |
| 2005-06-21 | $54.80 | $55.97 | 73,396 | — | — |
| 2005-06-20 | $53.51 | $54.65 | 49,360 | — | — |
| 2005-06-17 | $54.63 | $55.80 | 306,138 | — | — |
| 2005-06-16 | $53.65 | $54.80 | 117,283 | — | — |
| 2005-06-15 | $53.05 | $54.19 | 104,192 | — | — |
| 2005-06-14 | $52.05 | $53.16 | 90,886 | — | — |
| 2005-06-13 | $51.51 | $52.61 | 17,169 | — | — |
| 2005-06-10 | $51.02 | $52.11 | 22,212 | — | — |
| 2005-06-09 | $51.51 | $52.61 | 75,757 | — | — |
| 2005-06-08 | $51.14 | $52.24 | 133,057 | — | — |
| 2005-06-07 | $51.82 | $52.92 | 73,074 | — | — |
| 2005-06-06 | $51.49 | $52.59 | 91,852 | — | — |
| 2005-06-03 | $51.02 | $52.11 | 104,407 | — | — |
| 2005-06-02 | $51.10 | $52.19 | 54,189 | — | — |
| 2005-06-01 | $50.60 | $51.68 | 86,809 | — | — |
| 2005-05-31 | $50.08 | $51.15 | 39,273 | — | — |
| 2005-05-27 | $49.79 | $50.86 | 33,693 | — | — |
| 2005-05-26 | $49.71 | $50.77 | 95,822 | — | — |
| 2005-05-25 | $47.90 | $48.92 | 35,947 | — | — |
| 2005-05-24 | $48.37 | $49.40 | 59,876 | — | — |
| 2005-05-23 | $48.30 | $49.33 | 42,492 | — | — |
| 2005-05-20 | $47.99 | $49.02 | 20,710 | — | — |
| 2005-05-19 | $48.26 | $49.29 | 53,759 | — | — |
| 2005-05-18 | $47.99 | $49.02 | 107,304 | — | — |
| 2005-05-17 | $46.35 | $47.34 | 22,856 | — | — |
| 2005-05-16 | $46.12 | $47.11 | 14,271 | — | — |
| 2005-05-13 | $44.57 | $45.53 | 25,538 | — | — |
| 2005-05-12 | $44.97 | $45.93 | 46,570 | — | — |
| 2005-05-11 | $46.19 | $47.17 | 24,573 | — | — |
| 2005-05-10 | $46.14 | $47.12 | 32,406 | — | — |
| 2005-05-09 | $46.83 | $47.83 | 48,287 | — | — |
| 2005-05-06 | $46.13 | $47.12 | 41,956 | — | — |
| 2005-05-05 | $45.60 | $46.57 | 57,515 | — | — |
| 2005-05-04 | $44.91 | $45.87 | 35,303 | — | — |
| 2005-05-03 | $43.81 | $44.61 | 100,115 | — | — |
| 2005-05-02 | $44.75 | $45.57 | 88,740 | — | — |
| 2005-04-29 | $44.65 | $45.47 | 28,650 | — | — |
| 2005-04-28 | $44.47 | $45.29 | 219,651 | — | — |
| 2005-04-27 | $46.19 | $47.03 | 51,291 | — | — |
| 2005-04-26 | $46.53 | $47.39 | 24,895 | — | — |
| 2005-04-25 | $46.79 | $47.65 | 43,244 | — | — |
| 2005-04-22 | $45.38 | $46.21 | 93,784 | — | — |
| 2005-04-21 | $45.99 | $46.83 | 112,991 | — | — |
| 2005-04-20 | $45.43 | $46.27 | 164,604 | — | — |
| 2005-04-19 | $46.29 | $47.14 | 43,780 | — | — |
| 2005-04-18 | $46.14 | $46.99 | 44,209 | — | — |
| 2005-04-15 | $45.99 | $46.83 | 176,515 | — | — |
| 2005-04-14 | $47.53 | $48.40 | 184,456 | — | — |
| 2005-04-13 | $49.36 | $50.26 | 51,506 | — | — |
| 2005-04-12 | $50.51 | $51.44 | 141,963 | — | — |
| 2005-04-11 | $49.49 | $50.40 | 28,650 | — | — |
| 2005-04-08 | $49.40 | $50.31 | 91,101 | — | — |
| 2005-04-07 | $49.87 | $50.78 | 89,384 | — | — |
| 2005-04-06 | $49.17 | $50.07 | 172,330 | — | — |
| 2005-04-05 | $49.96 | $50.88 | 81,658 | — | — |
| 2005-04-04 | $50.03 | $50.94 | 29,187 | — | — |
| 2005-04-01 | $49.39 | $50.30 | 48,287 | — | — |
| 2005-03-31 | $49.12 | $50.02 | 31,547 | — | — |
| 2005-03-30 | $48.76 | $49.65 | 69,855 | — | — |
| 2005-03-29 | $48.88 | $49.78 | 147,758 | — | — |
| 2005-03-28 | $49.11 | $50.01 | 143,787 | — | — |
| 2005-03-24 | $48.54 | $49.43 | 108,162 | — | — |
| 2005-03-23 | $47.55 | $48.42 | 59,339 | — | — |
| 2005-03-22 | $48.01 | $48.89 | 98,612 | — | — |
| 2005-03-21 | $47.22 | $48.09 | 44,746 | — | — |
| 2005-03-18 | $47.42 | $48.29 | 37,556 | — | — |
| 2005-03-17 | $47.71 | $48.58 | 82,195 | — | — |
| 2005-03-16 | $48.60 | $49.49 | 51,077 | — | — |
| 2005-03-15 | $49.08 | $49.98 | 39,273 | — | — |
| 2005-03-14 | $49.07 | $49.97 | 35,303 | — | — |
| 2005-03-11 | $48.83 | $49.73 | 27,684 | — | — |
| 2005-03-10 | $49.07 | $49.97 | 89,277 | — | — |
| 2005-03-09 | $49.52 | $50.43 | 103,334 | — | — |
| 2005-03-08 | $51.14 | $52.08 | 106,446 | — | — |
| 2005-03-07 | $52.80 | $53.77 | 47,643 | — | — |
| 2005-03-04 | $53.10 | $54.08 | 115,566 | — | — |
| 2005-03-03 | $50.87 | $51.81 | 26,504 | — | — |
| 2005-03-02 | $51.13 | $52.06 | 75,971 | — | — |
| 2005-03-01 | $52.56 | $53.53 | 125,546 | — | — |
| 2005-02-28 | $52.04 | $52.99 | 86,058 | — | — |
| 2005-02-25 | $53.40 | $54.38 | 328,672 | — | — |
| 2005-02-24 | $50.20 | $51.12 | 308,284 | — | — |
| 2005-02-23 | $47.76 | $48.64 | 361,293 | — | — |
| 2005-02-22 | $47.58 | $48.45 | 131,018 | — | — |
| 2005-02-18 | $49.30 | $50.20 | 61,056 | — | — |
| 2005-02-17 | $49.72 | $50.63 | 83,590 | — | — |
| 2005-02-16 | $49.32 | $50.22 | 62,987 | — | — |
| 2005-02-15 | $48.30 | $49.19 | 64,812 | — | — |
| 2005-02-14 | $49.04 | $49.94 | 28,757 | — | — |
| 2005-02-11 | $49.12 | $50.02 | 74,898 | — | — |
| 2005-02-10 | $50.04 | $50.96 | 57,300 | — | — |
| 2005-02-09 | $49.90 | $50.82 | 36,054 | — | — |
| 2005-02-08 | $50.93 | $51.86 | 94,857 | — | — |
| 2005-02-07 | $50.13 | $51.05 | 61,163 | — | — |
| 2005-02-04 | $50.85 | $51.78 | 195,401 | — | — |
| 2005-02-03 | $49.01 | $49.91 | 35,303 | — | — |
| 2005-02-02 | $49.50 | $50.28 | 42,170 | — | — |
| 2005-02-01 | $48.94 | $49.70 | 60,627 | — | — |
| 2005-01-31 | $48.28 | $49.04 | 108,162 | — | — |
| 2005-01-28 | $48.17 | $48.93 | 132,950 | — | — |
| 2005-01-27 | $47.91 | $48.66 | 61,485 | — | — |
| 2005-01-26 | $48.48 | $49.24 | 94,213 | — | — |
| 2005-01-25 | $47.09 | $47.83 | 66,421 | — | — |
| 2005-01-24 | $46.63 | $47.37 | 63,095 | — | — |
| 2005-01-21 | $47.02 | $47.75 | 35,088 | — | — |
| 2005-01-20 | $47.44 | $48.19 | 91,423 | — | — |
| 2005-01-19 | $49.21 | $49.98 | 55,476 | — | — |
| 2005-01-18 | $49.50 | $50.28 | 77,688 | — | — |
| 2005-01-14 | $49.33 | $50.10 | 211,818 | — | — |
| 2005-01-13 | $48.01 | $48.77 | 96,144 | — | — |
| 2005-01-12 | $47.30 | $48.05 | 42,707 | — | — |
| 2005-01-11 | $47.17 | $47.92 | 28,006 | — | — |
| 2005-01-10 | $47.17 | $47.91 | 79,727 | — | — |
| 2005-01-07 | $46.25 | $46.98 | 37,449 | — | — |
| 2005-01-06 | $46.02 | $46.74 | 31,333 | — | — |
| 2005-01-05 | $45.60 | $46.32 | 100,544 | — | — |
| 2005-01-04 | $45.86 | $46.58 | 180,700 | — | — |
| 2005-01-03 | $47.91 | $48.66 | 50,862 | — | — |