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
- 1992-06-17 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 | $52.96 | $63.45 | 667,400 | — | — |
| 2005-12-29 | $53.57 | $64.18 | 689,200 | — | — |
| 2005-12-28 | $53.82 | $64.48 | 614,200 | — | — |
| 2005-12-27 | $53.68 | $64.31 | 1,145,200 | — | — |
| 2005-12-23 | $54.08 | $64.79 | 813,300 | — | — |
| 2005-12-22 | $53.75 | $64.40 | 796,000 | — | — |
| 2005-12-21 | $53.11 | $63.63 | 914,300 | — | — |
| 2005-12-20 | $52.27 | $62.63 | 788,400 | — | — |
| 2005-12-19 | $51.74 | $61.99 | 985,600 | — | — |
| 2005-12-16 | $52.33 | $62.70 | 1,337,700 | — | — |
| 2005-12-15 | $53.04 | $63.55 | 1,549,600 | — | — |
| 2005-12-14 | $53.83 | $64.49 | 937,400 | — | — |
| 2005-12-13 | $53.48 | $64.08 | 744,700 | — | — |
| 2005-12-12 | $53.37 | $63.94 | 523,000 | — | — |
| 2005-12-09 | $52.97 | $63.46 | 751,700 | — | — |
| 2005-12-08 | $52.78 | $63.24 | 785,400 | — | — |
| 2005-12-07 | $52.45 | $62.84 | 1,521,800 | — | — |
| 2005-12-06 | $53.50 | $64.10 | 1,026,100 | — | — |
| 2005-12-05 | $52.90 | $63.38 | 1,605,900 | — | — |
| 2005-12-02 | $53.13 | $63.44 | 1,201,200 | — | — |
| 2005-12-01 | $53.24 | $63.57 | 1,361,700 | — | — |
| 2005-11-30 | $52.00 | $62.09 | 1,326,200 | — | — |
| 2005-11-29 | $52.79 | $63.03 | 972,600 | — | — |
| 2005-11-28 | $52.51 | $62.70 | 1,437,000 | — | — |
| 2005-11-25 | $52.63 | $62.84 | 395,000 | — | — |
| 2005-11-23 | $52.25 | $62.39 | 1,300,900 | — | — |
| 2005-11-22 | $51.92 | $62.00 | 1,187,000 | — | — |
| 2005-11-21 | $51.64 | $61.66 | 1,332,200 | — | — |
| 2005-11-18 | $51.59 | $61.60 | 1,648,600 | — | — |
| 2005-11-17 | $50.90 | $60.78 | 1,471,600 | — | — |
| 2005-11-16 | $50.20 | $59.94 | 1,509,800 | — | — |
| 2005-11-15 | $49.92 | $59.61 | 866,700 | — | — |
| 2005-11-14 | $49.54 | $59.15 | 816,400 | — | — |
| 2005-11-11 | $49.73 | $59.38 | 762,700 | — | — |
| 2005-11-10 | $49.43 | $59.02 | 1,138,300 | — | — |
| 2005-11-09 | $47.82 | $57.10 | 1,591,100 | — | — |
| 2005-11-08 | $48.27 | $57.64 | 867,900 | — | — |
| 2005-11-07 | $48.36 | $57.74 | 928,600 | — | — |
| 2005-11-04 | $48.54 | $57.96 | 1,655,100 | — | — |
| 2005-11-03 | $48.13 | $57.47 | 2,094,300 | — | — |
| 2005-11-02 | $49.39 | $58.97 | 1,365,500 | — | — |
| 2005-11-01 | $49.06 | $58.58 | 1,452,600 | — | — |
| 2005-10-31 | $49.41 | $59.00 | 1,830,000 | — | — |
| 2005-10-28 | $49.40 | $58.99 | 1,149,000 | — | — |
| 2005-10-27 | $48.40 | $57.79 | 1,291,400 | — | — |
| 2005-10-26 | $48.58 | $58.01 | 1,341,700 | — | — |
| 2005-10-25 | $47.84 | $57.12 | 1,337,300 | — | — |
| 2005-10-24 | $47.60 | $56.84 | 836,200 | — | — |
| 2005-10-21 | $46.94 | $56.05 | 1,161,500 | — | — |
| 2005-10-20 | $46.38 | $55.38 | 1,811,400 | — | — |
| 2005-10-19 | $46.69 | $55.75 | 1,334,000 | — | — |
| 2005-10-18 | $46.56 | $55.60 | 1,038,100 | — | — |
| 2005-10-17 | $47.00 | $56.12 | 1,668,900 | — | — |
| 2005-10-14 | $46.53 | $55.56 | 1,072,900 | — | — |
| 2005-10-13 | $46.63 | $55.68 | 1,080,900 | — | — |
| 2005-10-12 | $46.42 | $55.43 | 1,217,900 | — | — |
| 2005-10-11 | $46.40 | $55.40 | 1,342,100 | — | — |
| 2005-10-10 | $46.64 | $55.69 | 1,207,400 | — | — |
| 2005-10-07 | $46.62 | $55.67 | 1,190,300 | — | — |
| 2005-10-06 | $46.55 | $55.58 | 2,088,500 | — | — |
| 2005-10-05 | $47.30 | $56.48 | 2,680,900 | — | — |
| 2005-10-04 | $48.64 | $58.08 | 1,600,000 | — | — |
| 2005-10-03 | $48.06 | $57.39 | 1,139,700 | — | — |
| 2005-09-30 | $47.93 | $57.23 | 1,716,800 | — | — |
| 2005-09-29 | $47.84 | $57.12 | 2,055,400 | — | — |
| 2005-09-28 | $47.65 | $56.90 | 1,454,300 | — | — |
| 2005-09-27 | $47.27 | $56.44 | 1,241,300 | — | — |
| 2005-09-26 | $47.15 | $56.30 | 1,405,500 | — | — |
| 2005-09-23 | $46.92 | $56.03 | 1,797,800 | — | — |
| 2005-09-22 | $46.00 | $54.93 | 3,676,500 | — | — |
| 2005-09-21 | $46.34 | $55.33 | 1,881,400 | — | — |
| 2005-09-20 | $47.72 | $56.98 | 1,171,200 | — | — |
| 2005-09-19 | $48.26 | $57.63 | 1,004,400 | — | — |
| 2005-09-16 | $48.84 | $58.32 | 1,573,200 | — | — |
| 2005-09-15 | $48.22 | $57.58 | 808,500 | — | — |
| 2005-09-14 | $48.31 | $57.69 | 752,500 | — | — |
| 2005-09-13 | $48.45 | $57.85 | 1,051,100 | — | — |
| 2005-09-12 | $49.07 | $58.59 | 863,200 | — | — |
| 2005-09-09 | $48.95 | $58.45 | 673,000 | — | — |
| 2005-09-08 | $48.13 | $57.47 | 867,400 | — | — |
| 2005-09-07 | $48.36 | $57.74 | 822,200 | — | — |
| 2005-09-06 | $48.24 | $57.60 | 1,004,700 | — | — |
| 2005-09-02 | $47.90 | $57.20 | 1,026,500 | — | — |
| 2005-09-01 | $47.91 | $56.99 | 1,231,400 | — | — |
| 2005-08-31 | $48.30 | $57.46 | 1,464,100 | — | — |
| 2005-08-30 | $47.80 | $56.86 | 1,411,600 | — | — |
| 2005-08-29 | $48.69 | $57.92 | 1,045,100 | — | — |
| 2005-08-26 | $48.42 | $57.60 | 1,101,900 | — | — |
| 2005-08-25 | $48.75 | $57.99 | 1,622,000 | — | — |
| 2005-08-24 | $48.99 | $58.28 | 1,804,000 | — | — |
| 2005-08-23 | $48.97 | $58.25 | 3,748,800 | — | — |
| 2005-08-22 | $50.37 | $59.92 | 935,100 | — | — |
| 2005-08-19 | $50.40 | $59.95 | 746,400 | — | — |
| 2005-08-18 | $50.47 | $60.04 | 777,700 | — | — |
| 2005-08-17 | $50.44 | $60.00 | 767,800 | — | — |
| 2005-08-16 | $50.54 | $60.12 | 1,127,100 | — | — |
| 2005-08-15 | $51.33 | $61.06 | 793,900 | — | — |
| 2005-08-12 | $51.24 | $60.95 | 914,100 | — | — |
| 2005-08-11 | $51.38 | $61.12 | 806,200 | — | — |
| 2005-08-10 | $50.76 | $60.38 | 1,115,000 | — | — |
| 2005-08-09 | $51.19 | $60.89 | 1,100,400 | — | — |
| 2005-08-08 | $50.75 | $60.37 | 668,900 | — | — |
| 2005-08-05 | $50.68 | $60.29 | 773,100 | — | — |
| 2005-08-04 | $50.75 | $60.37 | 1,544,200 | — | — |
| 2005-08-03 | $51.51 | $61.27 | 1,347,700 | — | — |
| 2005-08-02 | $51.01 | $60.68 | 1,400,900 | — | — |
| 2005-08-01 | $49.95 | $59.42 | 1,142,400 | — | — |
| 2005-07-29 | $49.39 | $58.75 | 1,272,000 | — | — |
| 2005-07-28 | $49.98 | $59.45 | 1,840,400 | — | — |
| 2005-07-27 | $48.15 | $57.28 | 1,412,000 | — | — |
| 2005-07-26 | $47.42 | $56.41 | 1,850,900 | — | — |
| 2005-07-25 | $48.47 | $57.66 | 932,100 | — | — |
| 2005-07-22 | $48.71 | $57.94 | 743,000 | — | — |
| 2005-07-21 | $48.11 | $57.23 | 773,300 | — | — |
| 2005-07-20 | $48.68 | $57.91 | 961,000 | — | — |
| 2005-07-19 | $48.02 | $57.12 | 1,059,700 | — | — |
| 2005-07-18 | $47.79 | $56.85 | 475,800 | — | — |
| 2005-07-15 | $47.88 | $56.96 | 655,800 | — | — |
| 2005-07-14 | $47.91 | $56.99 | 745,500 | — | — |
| 2005-07-13 | $47.98 | $57.08 | 591,100 | — | — |
| 2005-07-12 | $48.06 | $57.17 | 1,213,400 | — | — |
| 2005-07-11 | $48.50 | $57.69 | 1,431,500 | — | — |
| 2005-07-08 | $47.35 | $56.33 | 1,333,900 | — | — |
| 2005-07-07 | $46.58 | $55.41 | 1,599,500 | — | — |
| 2005-07-06 | $46.06 | $54.79 | 1,262,200 | — | — |
| 2005-07-05 | $46.04 | $54.77 | 1,157,000 | — | — |
| 2005-07-01 | $46.29 | $55.07 | 1,030,400 | — | — |
| 2005-06-30 | $46.60 | $55.43 | 1,715,300 | — | — |
| 2005-06-29 | $47.29 | $56.25 | 738,300 | — | — |
| 2005-06-28 | $47.17 | $56.11 | 862,600 | — | — |
| 2005-06-27 | $46.48 | $55.29 | 1,525,100 | — | — |
| 2005-06-24 | $46.47 | $55.28 | 2,251,700 | — | — |
| 2005-06-23 | $47.20 | $56.15 | 1,269,200 | — | — |
| 2005-06-22 | $49.12 | $58.43 | 1,764,400 | — | — |
| 2005-06-21 | $48.83 | $58.09 | 1,704,300 | — | — |
| 2005-06-20 | $48.44 | $57.62 | 1,524,800 | — | — |
| 2005-06-17 | $48.00 | $57.10 | 1,341,900 | — | — |
| 2005-06-16 | $48.37 | $57.54 | 1,241,300 | — | — |
| 2005-06-15 | $47.42 | $56.41 | 786,400 | — | — |
| 2005-06-14 | $46.86 | $55.74 | 685,000 | — | — |
| 2005-06-13 | $46.55 | $55.37 | 788,200 | — | — |
| 2005-06-10 | $46.51 | $55.33 | 698,800 | — | — |
| 2005-06-09 | $46.66 | $55.51 | 869,700 | — | — |
| 2005-06-08 | $46.37 | $55.16 | 923,300 | — | — |
| 2005-06-07 | $46.94 | $55.84 | 1,102,400 | — | — |
| 2005-06-06 | $46.98 | $55.89 | 1,011,700 | — | — |
| 2005-06-03 | $47.04 | $55.96 | 699,000 | — | — |
| 2005-06-02 | $47.90 | $56.77 | 977,700 | — | — |
| 2005-06-01 | $47.89 | $56.75 | 949,400 | — | — |
| 2005-05-31 | $46.87 | $55.55 | 742,300 | — | — |
| 2005-05-27 | $46.90 | $55.58 | 772,900 | — | — |
| 2005-05-26 | $46.90 | $55.58 | 801,200 | — | — |
| 2005-05-25 | $46.71 | $55.36 | 1,056,000 | — | — |
| 2005-05-24 | $47.09 | $55.81 | 1,075,600 | — | — |
| 2005-05-23 | $47.55 | $56.35 | 941,000 | — | — |
| 2005-05-20 | $47.24 | $55.98 | 879,700 | — | — |
| 2005-05-19 | $47.58 | $56.39 | 1,392,300 | — | — |
| 2005-05-18 | $48.28 | $57.22 | 2,501,000 | — | — |
| 2005-05-17 | $45.73 | $54.19 | 1,408,200 | — | — |
| 2005-05-16 | $44.93 | $53.25 | 1,196,100 | — | — |
| 2005-05-13 | $43.87 | $51.99 | 2,609,800 | — | — |
| 2005-05-12 | $45.13 | $53.48 | 2,431,300 | — | — |
| 2005-05-11 | $46.82 | $55.49 | 1,877,200 | — | — |
| 2005-05-10 | $46.26 | $54.82 | 1,490,400 | — | — |
| 2005-05-09 | $47.10 | $55.82 | 1,188,500 | — | — |
| 2005-05-06 | $47.20 | $55.94 | 980,400 | — | — |
| 2005-05-05 | $47.23 | $55.97 | 1,152,400 | — | — |
| 2005-05-04 | $47.43 | $56.21 | 1,211,100 | — | — |
| 2005-05-03 | $47.10 | $55.82 | 1,219,800 | — | — |
| 2005-05-02 | $46.76 | $55.42 | 1,137,600 | — | — |
| 2005-04-29 | $46.83 | $55.50 | 2,142,300 | — | — |
| 2005-04-28 | $45.05 | $53.39 | 1,904,800 | — | — |
| 2005-04-27 | $45.71 | $54.17 | 1,854,600 | — | — |
| 2005-04-26 | $45.24 | $53.61 | 896,500 | — | — |
| 2005-04-25 | $46.14 | $54.68 | 816,700 | — | — |
| 2005-04-22 | $45.74 | $54.21 | 1,312,200 | — | — |
| 2005-04-21 | $46.25 | $54.81 | 1,744,100 | — | — |
| 2005-04-20 | $44.77 | $53.06 | 1,185,200 | — | — |
| 2005-04-19 | $45.80 | $54.28 | 1,419,300 | — | — |
| 2005-04-18 | $44.92 | $53.23 | 1,864,900 | — | — |
| 2005-04-15 | $44.77 | $53.06 | 2,153,100 | — | — |
| 2005-04-14 | $46.33 | $54.91 | 2,360,700 | — | — |
| 2005-04-13 | $47.15 | $55.88 | 1,906,700 | — | — |
| 2005-04-12 | $48.70 | $57.71 | 1,680,800 | — | — |
| 2005-04-11 | $48.88 | $57.93 | 2,097,100 | — | — |
| 2005-04-08 | $48.43 | $57.39 | 1,162,200 | — | — |
| 2005-04-07 | $48.62 | $57.62 | 1,220,400 | — | — |
| 2005-04-06 | $48.20 | $57.12 | 1,234,900 | — | — |
| 2005-04-05 | $47.76 | $56.60 | 964,000 | — | — |
| 2005-04-04 | $47.76 | $56.60 | 1,137,700 | — | — |
| 2005-04-01 | $47.64 | $56.46 | 1,386,900 | — | — |
| 2005-03-31 | $47.86 | $56.72 | 1,040,800 | — | — |
| 2005-03-30 | $47.50 | $56.29 | 1,285,400 | — | — |
| 2005-03-29 | $46.68 | $55.32 | 1,307,800 | — | — |
| 2005-03-28 | $47.95 | $56.83 | 946,700 | — | — |
| 2005-03-24 | $47.81 | $56.66 | 1,042,600 | — | — |
| 2005-03-23 | $47.85 | $56.71 | 1,641,900 | — | — |
| 2005-03-22 | $47.55 | $56.35 | 1,769,300 | — | — |
| 2005-03-21 | $47.41 | $56.19 | 929,600 | — | — |
| 2005-03-18 | $47.90 | $56.77 | 1,586,100 | — | — |
| 2005-03-17 | $47.96 | $56.84 | 1,708,500 | — | — |
| 2005-03-16 | $46.97 | $55.66 | 1,652,300 | — | — |
| 2005-03-15 | $47.75 | $56.59 | 1,343,700 | — | — |
| 2005-03-14 | $48.31 | $57.25 | 1,063,800 | — | — |
| 2005-03-11 | $47.85 | $56.71 | 1,304,700 | — | — |
| 2005-03-10 | $47.75 | $56.59 | 1,802,000 | — | — |
| 2005-03-09 | $48.14 | $57.05 | 2,548,100 | — | — |
| 2005-03-08 | $47.73 | $56.56 | 1,526,600 | — | — |
| 2005-03-07 | $47.75 | $56.59 | 2,493,300 | — | — |
| 2005-03-04 | $47.17 | $55.90 | 2,096,700 | — | — |
| 2005-03-03 | $45.90 | $54.40 | 1,208,900 | — | — |
| 2005-03-02 | $45.77 | $54.03 | 1,626,900 | — | — |
| 2005-03-01 | $45.40 | $53.59 | 1,423,800 | — | — |
| 2005-02-28 | $44.83 | $52.92 | 1,333,400 | — | — |
| 2005-02-25 | $45.42 | $53.62 | 1,349,700 | — | — |
| 2005-02-24 | $44.88 | $52.98 | 1,299,800 | — | — |
| 2005-02-23 | $44.52 | $52.55 | 1,006,200 | — | — |
| 2005-02-22 | $44.25 | $52.23 | 1,190,000 | — | — |
| 2005-02-18 | $45.20 | $53.36 | 791,300 | — | — |
| 2005-02-17 | $45.00 | $53.12 | 971,800 | — | — |
| 2005-02-16 | $45.16 | $53.31 | 991,700 | — | — |
| 2005-02-15 | $45.19 | $53.34 | 724,500 | — | — |
| 2005-02-14 | $44.80 | $52.88 | 538,600 | — | — |
| 2005-02-11 | $44.84 | $52.93 | 840,000 | — | — |
| 2005-02-10 | $44.34 | $52.34 | 834,000 | — | — |
| 2005-02-09 | $43.98 | $51.92 | 996,600 | — | — |
| 2005-02-08 | $44.63 | $52.68 | 936,500 | — | — |
| 2005-02-07 | $44.72 | $52.79 | 1,496,800 | — | — |
| 2005-02-04 | $44.13 | $52.09 | 1,256,200 | — | — |
| 2005-02-03 | $42.99 | $50.75 | 909,900 | — | — |
| 2005-02-02 | $43.15 | $50.94 | 1,270,800 | — | — |
| 2005-02-01 | $43.15 | $50.94 | 1,171,600 | — | — |
| 2005-01-31 | $43.15 | $50.94 | 1,245,800 | — | — |
| 2005-01-28 | $42.65 | $50.35 | 1,466,300 | — | — |
| 2005-01-27 | $42.58 | $50.26 | 2,224,600 | — | — |
| 2005-01-26 | $41.92 | $49.48 | 3,124,900 | — | — |
| 2005-01-25 | $41.21 | $48.65 | 1,736,900 | — | — |
| 2005-01-24 | $41.07 | $48.48 | 1,107,300 | — | — |
| 2005-01-21 | $41.15 | $48.58 | 2,255,800 | — | — |
| 2005-01-20 | $41.38 | $48.85 | 1,970,800 | — | — |
| 2005-01-19 | $41.82 | $49.37 | 1,150,800 | — | — |
| 2005-01-18 | $42.41 | $50.06 | 1,025,600 | — | — |
| 2005-01-14 | $42.19 | $49.80 | 1,829,100 | — | — |
| 2005-01-13 | $42.18 | $49.79 | 1,093,300 | — | — |
| 2005-01-12 | $42.84 | $50.57 | 1,081,600 | — | — |
| 2005-01-11 | $42.62 | $50.31 | 828,000 | — | — |
| 2005-01-10 | $42.73 | $50.44 | 797,100 | — | — |
| 2005-01-07 | $42.88 | $50.62 | 1,226,200 | — | — |
| 2005-01-06 | $42.89 | $50.63 | 2,095,900 | — | — |
| 2005-01-05 | $42.47 | $50.13 | 2,078,100 | — | — |
| 2005-01-04 | $43.35 | $51.17 | 1,776,800 | — | — |
| 2005-01-03 | $43.98 | $51.92 | 1,382,800 | — | — |