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
- 1994-03-10 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 | $62.16 | $145.39 | 163,088 | — | — |
| 2005-12-29 | $62.41 | $145.97 | 145,591 | — | — |
| 2005-12-28 | $62.73 | $146.71 | 273,577 | — | — |
| 2005-12-27 | $62.73 | $146.71 | 177,777 | — | — |
| 2005-12-23 | $63.42 | $148.33 | 77,980 | — | — |
| 2005-12-22 | $63.13 | $147.64 | 220,331 | — | — |
| 2005-12-21 | $62.55 | $146.29 | 360,630 | — | — |
| 2005-12-20 | $61.62 | $144.11 | 293,126 | — | — |
| 2005-12-19 | $62.34 | $145.80 | 216,335 | — | — |
| 2005-12-16 | $62.75 | $146.75 | 300,903 | — | — |
| 2005-12-15 | $62.74 | $146.73 | 469,175 | — | — |
| 2005-12-14 | $62.94 | $147.20 | 188,037 | — | — |
| 2005-12-13 | $62.70 | $146.64 | 250,680 | — | — |
| 2005-12-12 | $62.72 | $146.68 | 248,628 | — | — |
| 2005-12-09 | $62.62 | $146.45 | 359,118 | — | — |
| 2005-12-08 | $62.20 | $145.47 | 407,180 | — | — |
| 2005-12-07 | $61.92 | $144.82 | 185,013 | — | — |
| 2005-12-06 | $62.51 | $146.19 | 174,861 | — | — |
| 2005-12-05 | $62.73 | $146.71 | 281,678 | — | — |
| 2005-12-02 | $63.30 | $148.05 | 303,171 | — | — |
| 2005-12-01 | $63.46 | $148.42 | 271,309 | — | — |
| 2005-11-30 | $62.94 | $147.20 | 297,879 | — | — |
| 2005-11-29 | $63.15 | $147.70 | 186,093 | — | — |
| 2005-11-28 | $62.46 | $146.08 | 347,993 | — | — |
| 2005-11-25 | $63.50 | $148.50 | 51,627 | — | — |
| 2005-11-23 | $63.40 | $148.27 | 319,264 | — | — |
| 2005-11-22 | $62.99 | $147.31 | 255,325 | — | — |
| 2005-11-21 | $62.25 | $145.58 | 357,174 | — | — |
| 2005-11-18 | $61.81 | $144.56 | 255,325 | — | — |
| 2005-11-17 | $61.28 | $143.33 | 394,435 | — | — |
| 2005-11-16 | $60.52 | $141.55 | 399,836 | — | — |
| 2005-11-15 | $60.48 | $141.44 | 446,818 | — | — |
| 2005-11-14 | $60.56 | $141.64 | 447,790 | — | — |
| 2005-11-11 | $60.58 | $141.68 | 502,117 | — | — |
| 2005-11-10 | $59.33 | $138.76 | 587,225 | — | — |
| 2005-11-09 | $58.58 | $135.53 | 436,233 | — | — |
| 2005-11-08 | $57.59 | $133.24 | 511,513 | — | — |
| 2005-11-07 | $58.42 | $135.17 | 207,370 | — | — |
| 2005-11-04 | $57.54 | $133.13 | 345,185 | — | — |
| 2005-11-03 | $57.78 | $133.69 | 482,136 | — | — |
| 2005-11-02 | $58.62 | $135.62 | 451,570 | — | — |
| 2005-11-01 | $57.36 | $132.71 | 730,008 | — | — |
| 2005-10-31 | $59.51 | $137.67 | 352,853 | — | — |
| 2005-10-28 | $59.26 | $137.10 | 554,391 | — | — |
| 2005-10-27 | $57.76 | $133.63 | 574,588 | — | — |
| 2005-10-26 | $58.22 | $134.70 | 518,749 | — | — |
| 2005-10-25 | $59.03 | $136.58 | 467,123 | — | — |
| 2005-10-24 | $59.35 | $137.31 | 361,062 | — | — |
| 2005-10-21 | $58.26 | $134.78 | 390,655 | — | — |
| 2005-10-20 | $57.45 | $132.92 | 640,039 | — | — |
| 2005-10-19 | $57.97 | $134.12 | 423,597 | — | — |
| 2005-10-18 | $57.84 | $133.82 | 752,689 | — | — |
| 2005-10-17 | $58.04 | $134.29 | 809,932 | — | — |
| 2005-10-14 | $58.01 | $134.20 | 466,475 | — | — |
| 2005-10-13 | $56.56 | $130.86 | 455,026 | — | — |
| 2005-10-12 | $56.40 | $130.48 | 537,434 | — | — |
| 2005-10-11 | $57.43 | $132.88 | 594,893 | — | — |
| 2005-10-10 | $57.14 | $132.19 | 239,448 | — | — |
| 2005-10-07 | $57.95 | $134.08 | 582,581 | — | — |
| 2005-10-06 | $58.81 | $136.07 | 582,149 | — | — |
| 2005-10-05 | $58.77 | $135.96 | 459,995 | — | — |
| 2005-10-04 | $59.67 | $138.06 | 850,758 | — | — |
| 2005-10-03 | $60.86 | $140.80 | 632,155 | — | — |
| 2005-09-30 | $60.13 | $139.11 | 394,219 | — | — |
| 2005-09-29 | $59.69 | $138.10 | 336,653 | — | — |
| 2005-09-28 | $58.56 | $135.49 | 388,819 | — | — |
| 2005-09-27 | $58.40 | $135.13 | 313,539 | — | — |
| 2005-09-26 | $58.38 | $135.06 | 247,656 | — | — |
| 2005-09-23 | $57.97 | $134.12 | 381,151 | — | — |
| 2005-09-22 | $57.60 | $133.26 | 446,278 | — | — |
| 2005-09-21 | $57.54 | $133.13 | 376,830 | — | — |
| 2005-09-20 | $58.98 | $136.45 | 284,270 | — | — |
| 2005-09-19 | $59.26 | $137.10 | 169,568 | — | — |
| 2005-09-16 | $60.18 | $139.24 | 349,181 | — | — |
| 2005-09-15 | $59.73 | $138.19 | 287,618 | — | — |
| 2005-09-14 | $60.15 | $139.15 | 378,343 | — | — |
| 2005-09-13 | $60.64 | $140.29 | 203,482 | — | — |
| 2005-09-12 | $61.09 | $141.34 | 482,568 | — | — |
| 2005-09-09 | $60.89 | $140.87 | 172,916 | — | — |
| 2005-09-08 | $60.74 | $140.52 | 345,509 | — | — |
| 2005-09-07 | $60.60 | $140.20 | 418,305 | — | — |
| 2005-09-06 | $61.14 | $141.44 | 476,195 | — | — |
| 2005-09-02 | $60.24 | $139.37 | 293,234 | — | — |
| 2005-09-01 | $60.78 | $140.63 | 382,447 | — | — |
| 2005-08-31 | $60.26 | $139.41 | 550,395 | — | — |
| 2005-08-30 | $59.00 | $136.50 | 226,595 | — | — |
| 2005-08-29 | $59.36 | $137.33 | 288,806 | — | — |
| 2005-08-26 | $58.90 | $136.28 | 243,444 | — | — |
| 2005-08-25 | $60.14 | $139.13 | 175,617 | — | — |
| 2005-08-24 | $60.02 | $138.87 | 268,501 | — | — |
| 2005-08-23 | $59.65 | $138.02 | 216,011 | — | — |
| 2005-08-22 | $59.57 | $137.82 | 161,252 | — | — |
| 2005-08-19 | $59.28 | $137.16 | 337,301 | — | — |
| 2005-08-18 | $59.58 | $137.85 | 291,290 | — | — |
| 2005-08-17 | $59.81 | $138.38 | 345,293 | — | — |
| 2005-08-16 | $60.80 | $140.67 | 284,594 | — | — |
| 2005-08-15 | $60.74 | $140.52 | 387,199 | — | — |
| 2005-08-12 | $60.09 | $139.02 | 259,645 | — | — |
| 2005-08-11 | $59.55 | $137.78 | 234,372 | — | — |
| 2005-08-10 | $58.61 | $135.60 | 363,006 | — | — |
| 2005-08-09 | $58.25 | $134.76 | 491,964 | — | — |
| 2005-08-08 | $57.73 | $133.56 | 558,711 | — | — |
| 2005-08-05 | $60.88 | $140.85 | 589,169 | — | — |
| 2005-08-04 | $64.45 | $147.72 | 345,185 | — | — |
| 2005-08-03 | $65.91 | $151.07 | 275,954 | — | — |
| 2005-08-02 | $65.60 | $150.35 | 367,434 | — | — |
| 2005-08-01 | $64.85 | $148.63 | 204,886 | — | — |
| 2005-07-29 | $65.02 | $149.02 | 238,368 | — | — |
| 2005-07-28 | $64.65 | $148.19 | 257,701 | — | — |
| 2005-07-27 | $63.64 | $145.85 | 297,123 | — | — |
| 2005-07-26 | $63.65 | $145.90 | 165,248 | — | — |
| 2005-07-25 | $62.87 | $144.09 | 199,702 | — | — |
| 2005-07-22 | $62.53 | $143.33 | 209,530 | — | — |
| 2005-07-21 | $62.32 | $142.84 | 397,892 | — | — |
| 2005-07-20 | $63.65 | $145.90 | 394,975 | — | — |
| 2005-07-19 | $63.24 | $144.94 | 189,873 | — | — |
| 2005-07-18 | $62.47 | $143.18 | 427,377 | — | — |
| 2005-07-15 | $62.03 | $142.18 | 349,721 | — | — |
| 2005-07-14 | $61.92 | $141.93 | 605,262 | — | — |
| 2005-07-13 | $63.03 | $144.47 | 480,732 | — | — |
| 2005-07-12 | $63.38 | $145.26 | 355,445 | — | — |
| 2005-07-11 | $63.61 | $145.79 | 458,591 | — | — |
| 2005-07-08 | $63.03 | $144.47 | 578,260 | — | — |
| 2005-07-07 | $62.54 | $143.35 | 310,407 | — | — |
| 2005-07-06 | $62.36 | $142.93 | 544,779 | — | — |
| 2005-07-05 | $62.55 | $143.37 | 710,027 | — | — |
| 2005-07-01 | $62.40 | $143.03 | 4,813,904 | — | — |
| 2005-06-30 | $62.08 | $142.29 | 477,491 | — | — |
| 2005-06-29 | $62.33 | $142.86 | 458,591 | — | — |
| 2005-06-28 | $61.80 | $141.65 | 476,735 | — | — |
| 2005-06-27 | $61.66 | $141.33 | 293,774 | — | — |
| 2005-06-24 | $62.07 | $142.27 | 393,355 | — | — |
| 2005-06-23 | $62.28 | $142.76 | 804,423 | — | — |
| 2005-06-22 | $60.75 | $139.23 | 285,782 | — | — |
| 2005-06-21 | $60.65 | $139.00 | 284,810 | — | — |
| 2005-06-20 | $60.66 | $139.04 | 180,477 | — | — |
| 2005-06-17 | $60.51 | $138.68 | 237,936 | — | — |
| 2005-06-16 | $60.04 | $137.62 | 169,028 | — | — |
| 2005-06-15 | $60.32 | $138.26 | 263,101 | — | — |
| 2005-06-14 | $60.16 | $137.90 | 214,283 | — | — |
| 2005-06-13 | $59.71 | $136.86 | 192,249 | — | — |
| 2005-06-10 | $59.62 | $136.64 | 116,322 | — | — |
| 2005-06-09 | $60.02 | $137.58 | 210,286 | — | — |
| 2005-06-08 | $59.73 | $136.90 | 383,959 | — | — |
| 2005-06-07 | $58.72 | $134.59 | 230,375 | — | — |
| 2005-06-06 | $57.79 | $132.46 | 221,519 | — | — |
| 2005-06-03 | $57.45 | $131.68 | 362,790 | — | — |
| 2005-06-02 | $57.73 | $132.31 | 320,776 | — | — |
| 2005-06-01 | $57.94 | $132.80 | 662,937 | — | — |
| 2005-05-31 | $58.36 | $133.76 | 961,679 | — | — |
| 2005-05-27 | $56.94 | $130.51 | 260,617 | — | — |
| 2005-05-26 | $56.02 | $128.39 | 302,523 | — | — |
| 2005-05-25 | $56.02 | $128.39 | 206,614 | — | — |
| 2005-05-24 | $57.06 | $130.79 | 470,687 | — | — |
| 2005-05-23 | $58.61 | $134.33 | 199,486 | — | — |
| 2005-05-20 | $58.65 | $134.44 | 294,422 | — | — |
| 2005-05-19 | $58.16 | $133.31 | 256,405 | — | — |
| 2005-05-18 | $56.79 | $130.17 | 409,016 | — | — |
| 2005-05-17 | $56.91 | $129.07 | 285,026 | — | — |
| 2005-05-16 | $56.32 | $127.72 | 223,895 | — | — |
| 2005-05-13 | $55.37 | $125.56 | 226,703 | — | — |
| 2005-05-12 | $55.88 | $126.72 | 295,935 | — | — |
| 2005-05-11 | $55.91 | $126.80 | 260,401 | — | — |
| 2005-05-10 | $55.81 | $126.57 | 353,069 | — | — |
| 2005-05-09 | $55.78 | $126.51 | 318,508 | — | — |
| 2005-05-06 | $54.74 | $124.13 | 179,397 | — | — |
| 2005-05-05 | $55.19 | $125.16 | 335,680 | — | — |
| 2005-05-04 | $54.79 | $124.26 | 367,542 | — | — |
| 2005-05-03 | $54.15 | $122.81 | 352,961 | — | — |
| 2005-05-02 | $55.18 | $125.14 | 318,292 | — | — |
| 2005-04-29 | $55.83 | $126.61 | 360,414 | — | — |
| 2005-04-28 | $54.78 | $124.22 | 99,365 | — | — |
| 2005-04-27 | $55.22 | $125.23 | 153,584 | — | — |
| 2005-04-26 | $54.77 | $124.20 | 242,256 | — | — |
| 2005-04-25 | $54.58 | $123.78 | 371,538 | — | — |
| 2005-04-22 | $53.56 | $121.47 | 292,802 | — | — |
| 2005-04-21 | $53.33 | $120.94 | 175,077 | — | — |
| 2005-04-20 | $53.16 | $120.56 | 199,594 | — | — |
| 2005-04-19 | $53.27 | $120.80 | 223,679 | — | — |
| 2005-04-18 | $52.83 | $119.81 | 269,149 | — | — |
| 2005-04-15 | $52.05 | $118.04 | 206,614 | — | — |
| 2005-04-14 | $52.14 | $118.23 | 372,726 | — | — |
| 2005-04-13 | $52.16 | $118.30 | 331,900 | — | — |
| 2005-04-12 | $51.67 | $117.18 | 376,506 | — | — |
| 2005-04-11 | $51.03 | $115.71 | 272,065 | — | — |
| 2005-04-08 | $50.28 | $114.01 | 322,936 | — | — |
| 2005-04-07 | $50.69 | $114.96 | 270,769 | — | — |
| 2005-04-06 | $50.32 | $114.12 | 245,064 | — | — |
| 2005-04-05 | $50.11 | $113.64 | 174,321 | — | — |
| 2005-04-04 | $50.00 | $113.38 | 280,166 | — | — |
| 2005-04-01 | $50.18 | $113.80 | 696,310 | — | — |
| 2005-03-31 | $49.33 | $111.87 | 278,546 | — | — |
| 2005-03-30 | $49.86 | $113.07 | 457,726 | — | — |
| 2005-03-29 | $49.49 | $112.23 | 250,572 | — | — |
| 2005-03-28 | $49.45 | $112.14 | 224,759 | — | — |
| 2005-03-24 | $50.21 | $113.87 | 285,782 | — | — |
| 2005-03-23 | $49.97 | $113.32 | 373,590 | — | — |
| 2005-03-22 | $50.48 | $114.48 | 266,665 | — | — |
| 2005-03-21 | $51.61 | $117.04 | 166,004 | — | — |
| 2005-03-18 | $52.22 | $118.42 | 269,689 | — | — |
| 2005-03-17 | $53.01 | $120.21 | 139,975 | — | — |
| 2005-03-16 | $52.45 | $118.95 | 271,633 | — | — |
| 2005-03-15 | $52.50 | $119.05 | 217,523 | — | — |
| 2005-03-14 | $52.36 | $118.74 | 269,257 | — | — |
| 2005-03-11 | $51.94 | $117.79 | 227,351 | — | — |
| 2005-03-10 | $52.91 | $120.00 | 318,508 | — | — |
| 2005-03-09 | $52.50 | $119.05 | 245,172 | — | — |
| 2005-03-08 | $54.50 | $123.59 | 199,270 | — | — |
| 2005-03-07 | $55.03 | $124.78 | 251,652 | — | — |
| 2005-03-04 | $54.57 | $123.76 | 292,910 | — | — |
| 2005-03-03 | $53.31 | $120.90 | 279,734 | — | — |
| 2005-03-02 | $53.13 | $120.48 | 206,398 | — | — |
| 2005-03-01 | $53.42 | $121.15 | 225,299 | — | — |
| 2005-02-28 | $52.97 | $120.12 | 281,138 | — | — |
| 2005-02-25 | $53.45 | $121.22 | 404,912 | — | — |
| 2005-02-24 | $52.03 | $118.00 | 492,180 | — | — |
| 2005-02-23 | $52.40 | $118.84 | 482,028 | — | — |
| 2005-02-22 | $53.53 | $121.38 | 377,803 | — | — |
| 2005-02-18 | $55.31 | $125.44 | 575,776 | — | — |
| 2005-02-17 | $57.40 | $128.82 | 347,993 | — | — |
| 2005-02-16 | $56.53 | $126.84 | 329,740 | — | — |
| 2005-02-15 | $56.06 | $125.80 | 342,377 | — | — |
| 2005-02-14 | $55.37 | $124.25 | 342,377 | — | — |
| 2005-02-11 | $55.55 | $124.66 | 503,953 | — | — |
| 2005-02-10 | $55.55 | $124.66 | 437,961 | — | — |
| 2005-02-09 | $55.60 | $124.76 | 179,073 | — | — |
| 2005-02-08 | $54.86 | $123.10 | 292,478 | — | — |
| 2005-02-07 | $54.58 | $122.48 | 300,363 | — | — |
| 2005-02-04 | $55.19 | $123.85 | 283,838 | — | — |
| 2005-02-03 | $54.43 | $122.15 | 356,417 | — | — |
| 2005-02-02 | $53.40 | $119.84 | 402,320 | — | — |
| 2005-02-01 | $53.01 | $118.95 | 320,668 | — | — |
| 2005-01-31 | $52.97 | $118.86 | 429,861 | — | — |
| 2005-01-28 | $52.59 | $118.01 | 271,957 | — | — |
| 2005-01-27 | $51.65 | $115.91 | 445,090 | — | — |
| 2005-01-26 | $52.78 | $118.45 | 445,090 | — | — |
| 2005-01-25 | $52.94 | $118.80 | 354,149 | — | — |
| 2005-01-24 | $54.21 | $121.65 | 294,314 | — | — |
| 2005-01-21 | $55.09 | $123.62 | 252,948 | — | — |
| 2005-01-20 | $54.86 | $123.10 | 407,504 | — | — |
| 2005-01-19 | $55.45 | $124.43 | 304,467 | — | — |
| 2005-01-18 | $54.95 | $123.31 | 191,709 | — | — |
| 2005-01-14 | $54.01 | $121.19 | 184,473 | — | — |
| 2005-01-13 | $53.49 | $120.03 | 492,288 | — | — |
| 2005-01-12 | $52.78 | $118.43 | 382,339 | — | — |
| 2005-01-11 | $52.87 | $118.64 | 393,139 | — | — |
| 2005-01-10 | $53.86 | $120.86 | 404,372 | — | — |
| 2005-01-07 | $53.70 | $120.51 | 299,499 | — | — |
| 2005-01-06 | $53.74 | $120.59 | 649,544 | — | — |
| 2005-01-05 | $53.89 | $120.92 | 813,712 | — | — |
| 2005-01-04 | $56.62 | $127.05 | 344,861 | — | — |
| 2005-01-03 | $57.54 | $129.13 | 301,011 | — | — |