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
- 1988-10-05 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 | $46.50 | $50.92 | 382,000 | — | — |
| 2005-12-29 | $47.26 | $51.75 | 357,700 | — | — |
| 2005-12-28 | $47.09 | $51.57 | 172,500 | — | — |
| 2005-12-27 | $47.06 | $51.53 | 498,500 | — | — |
| 2005-12-23 | $47.69 | $52.22 | 195,400 | — | — |
| 2005-12-22 | $47.64 | $52.17 | 551,300 | — | — |
| 2005-12-21 | $47.92 | $52.47 | 493,200 | — | — |
| 2005-12-20 | $47.00 | $51.47 | 452,400 | — | — |
| 2005-12-19 | $47.38 | $51.88 | 570,100 | — | — |
| 2005-12-16 | $47.25 | $51.74 | 589,400 | — | — |
| 2005-12-15 | $47.50 | $52.01 | 529,600 | — | — |
| 2005-12-14 | $47.42 | $51.93 | 403,200 | — | — |
| 2005-12-13 | $47.70 | $52.23 | 470,400 | — | — |
| 2005-12-12 | $47.03 | $51.50 | 398,000 | — | — |
| 2005-12-09 | $47.09 | $51.57 | 359,600 | — | — |
| 2005-12-08 | $47.07 | $51.54 | 228,600 | — | — |
| 2005-12-07 | $47.23 | $51.72 | 431,900 | — | — |
| 2005-12-06 | $46.93 | $51.39 | 253,100 | — | — |
| 2005-12-05 | $46.77 | $51.21 | 454,600 | — | — |
| 2005-12-02 | $47.57 | $52.09 | 463,800 | — | — |
| 2005-12-01 | $47.75 | $52.29 | 481,600 | — | — |
| 2005-11-30 | $46.45 | $50.86 | 446,700 | — | — |
| 2005-11-29 | $46.69 | $50.83 | 1,450,900 | — | — |
| 2005-11-28 | $45.60 | $49.64 | 402,400 | — | — |
| 2005-11-25 | $46.37 | $50.48 | 135,900 | — | — |
| 2005-11-23 | $46.41 | $50.53 | 433,200 | — | — |
| 2005-11-22 | $46.98 | $51.15 | 298,500 | — | — |
| 2005-11-21 | $47.55 | $51.77 | 468,700 | — | — |
| 2005-11-18 | $46.84 | $50.99 | 313,200 | — | — |
| 2005-11-17 | $46.39 | $50.50 | 747,500 | — | — |
| 2005-11-16 | $45.39 | $49.42 | 618,700 | — | — |
| 2005-11-15 | $46.32 | $50.43 | 365,200 | — | — |
| 2005-11-14 | $47.14 | $51.32 | 198,400 | — | — |
| 2005-11-11 | $47.78 | $52.02 | 185,000 | — | — |
| 2005-11-10 | $47.21 | $51.40 | 201,600 | — | — |
| 2005-11-09 | $46.67 | $50.81 | 171,700 | — | — |
| 2005-11-08 | $46.68 | $50.82 | 439,200 | — | — |
| 2005-11-07 | $46.80 | $50.95 | 183,200 | — | — |
| 2005-11-04 | $46.86 | $51.02 | 461,300 | — | — |
| 2005-11-03 | $46.38 | $50.49 | 500,200 | — | — |
| 2005-11-02 | $45.50 | $49.54 | 447,800 | — | — |
| 2005-11-01 | $45.27 | $49.29 | 450,100 | — | — |
| 2005-10-31 | $45.28 | $49.30 | 403,800 | — | — |
| 2005-10-28 | $44.76 | $48.73 | 329,400 | — | — |
| 2005-10-27 | $44.23 | $48.15 | 389,400 | — | — |
| 2005-10-26 | $45.14 | $49.14 | 552,000 | — | — |
| 2005-10-25 | $45.06 | $49.06 | 487,000 | — | — |
| 2005-10-24 | $44.48 | $48.43 | 275,300 | — | — |
| 2005-10-21 | $43.90 | $47.79 | 571,300 | — | — |
| 2005-10-20 | $43.10 | $46.92 | 399,900 | — | — |
| 2005-10-19 | $43.87 | $47.76 | 1,396,800 | — | — |
| 2005-10-18 | $44.84 | $48.82 | 736,000 | — | — |
| 2005-10-17 | $44.06 | $47.97 | 272,200 | — | — |
| 2005-10-14 | $43.78 | $47.66 | 445,400 | — | — |
| 2005-10-13 | $42.88 | $46.68 | 331,500 | — | — |
| 2005-10-12 | $42.95 | $46.76 | 309,900 | — | — |
| 2005-10-11 | $43.22 | $47.05 | 322,800 | — | — |
| 2005-10-10 | $44.18 | $48.10 | 258,700 | — | — |
| 2005-10-07 | $44.11 | $48.02 | 220,300 | — | — |
| 2005-10-06 | $44.10 | $48.01 | 684,900 | — | — |
| 2005-10-05 | $44.24 | $48.16 | 537,000 | — | — |
| 2005-10-04 | $44.35 | $48.28 | 414,800 | — | — |
| 2005-10-03 | $44.62 | $48.58 | 372,700 | — | — |
| 2005-09-30 | $44.39 | $48.33 | 380,300 | — | — |
| 2005-09-29 | $44.25 | $48.18 | 546,900 | — | — |
| 2005-09-28 | $43.96 | $47.86 | 614,700 | — | — |
| 2005-09-27 | $43.36 | $47.21 | 408,700 | — | — |
| 2005-09-26 | $42.99 | $46.80 | 462,300 | — | — |
| 2005-09-23 | $43.23 | $47.06 | 504,000 | — | — |
| 2005-09-22 | $42.98 | $46.79 | 646,800 | — | — |
| 2005-09-21 | $43.92 | $47.82 | 512,800 | — | — |
| 2005-09-20 | $44.50 | $48.45 | 315,800 | — | — |
| 2005-09-19 | $44.70 | $48.66 | 486,500 | — | — |
| 2005-09-16 | $46.07 | $50.16 | 499,500 | — | — |
| 2005-09-15 | $45.70 | $49.75 | 443,300 | — | — |
| 2005-09-14 | $45.81 | $49.87 | 275,000 | — | — |
| 2005-09-13 | $45.65 | $49.70 | 348,900 | — | — |
| 2005-09-12 | $47.03 | $51.20 | 267,600 | — | — |
| 2005-09-09 | $46.09 | $50.18 | 333,600 | — | — |
| 2005-09-08 | $46.46 | $50.58 | 316,700 | — | — |
| 2005-09-07 | $46.35 | $50.46 | 300,300 | — | — |
| 2005-09-06 | $46.17 | $50.27 | 306,300 | — | — |
| 2005-09-02 | $45.62 | $49.67 | 599,900 | — | — |
| 2005-09-01 | $45.26 | $49.27 | 490,500 | — | — |
| 2005-08-31 | $45.06 | $49.06 | 517,400 | — | — |
| 2005-08-30 | $43.98 | $47.88 | 368,300 | — | — |
| 2005-08-29 | $44.15 | $48.07 | 454,900 | — | — |
| 2005-08-26 | $44.84 | $48.82 | 458,600 | — | — |
| 2005-08-25 | $44.77 | $48.74 | 263,000 | — | — |
| 2005-08-24 | $44.38 | $48.32 | 205,300 | — | — |
| 2005-08-23 | $44.78 | $48.75 | 246,300 | — | — |
| 2005-08-22 | $44.99 | $48.98 | 265,500 | — | — |
| 2005-08-19 | $44.55 | $48.50 | 114,000 | — | — |
| 2005-08-18 | $44.89 | $48.87 | 256,400 | — | — |
| 2005-08-17 | $45.31 | $49.33 | 274,600 | — | — |
| 2005-08-16 | $45.00 | $48.99 | 267,000 | — | — |
| 2005-08-15 | $45.72 | $49.78 | 210,500 | — | — |
| 2005-08-12 | $45.35 | $49.37 | 472,100 | — | — |
| 2005-08-11 | $46.31 | $50.42 | 263,100 | — | — |
| 2005-08-10 | $46.33 | $50.44 | 534,100 | — | — |
| 2005-08-09 | $45.85 | $49.92 | 383,800 | — | — |
| 2005-08-08 | $46.45 | $50.57 | 364,700 | — | — |
| 2005-08-05 | $46.50 | $50.62 | 458,100 | — | — |
| 2005-08-04 | $45.85 | $49.92 | 752,500 | — | — |
| 2005-08-03 | $47.78 | $52.02 | 435,500 | — | — |
| 2005-08-02 | $47.87 | $52.12 | 508,500 | — | — |
| 2005-08-01 | $47.61 | $51.83 | 364,100 | — | — |
| 2005-07-29 | $47.80 | $52.04 | 475,900 | — | — |
| 2005-07-28 | $48.18 | $52.45 | 651,200 | — | — |
| 2005-07-27 | $47.51 | $51.72 | 620,500 | — | — |
| 2005-07-26 | $46.85 | $51.01 | 539,900 | — | — |
| 2005-07-25 | $47.16 | $51.34 | 401,500 | — | — |
| 2005-07-22 | $47.81 | $52.05 | 1,233,200 | — | — |
| 2005-07-21 | $46.72 | $50.86 | 791,300 | — | — |
| 2005-07-20 | $46.90 | $51.06 | 1,501,600 | — | — |
| 2005-07-19 | $48.02 | $52.28 | 3,107,000 | — | — |
| 2005-07-18 | $42.39 | $46.15 | 278,200 | — | — |
| 2005-07-15 | $42.77 | $46.56 | 317,700 | — | — |
| 2005-07-14 | $42.48 | $46.25 | 428,700 | — | — |
| 2005-07-13 | $42.57 | $46.35 | 632,500 | — | — |
| 2005-07-12 | $42.68 | $46.47 | 379,100 | — | — |
| 2005-07-11 | $42.19 | $45.93 | 308,500 | — | — |
| 2005-07-08 | $42.11 | $45.85 | 349,800 | — | — |
| 2005-07-07 | $41.72 | $45.42 | 483,600 | — | — |
| 2005-07-06 | $41.70 | $45.40 | 624,400 | — | — |
| 2005-07-05 | $41.43 | $45.10 | 655,000 | — | — |
| 2005-07-01 | $40.89 | $44.52 | 872,600 | — | — |
| 2005-06-30 | $39.78 | $43.31 | 502,600 | — | — |
| 2005-06-29 | $39.61 | $43.12 | 548,400 | — | — |
| 2005-06-28 | $39.39 | $42.88 | 1,070,500 | — | — |
| 2005-06-27 | $39.10 | $42.57 | 382,200 | — | — |
| 2005-06-24 | $39.67 | $43.19 | 780,300 | — | — |
| 2005-06-23 | $39.82 | $43.35 | 754,000 | — | — |
| 2005-06-22 | $40.50 | $44.09 | 451,500 | — | — |
| 2005-06-21 | $40.90 | $44.53 | 424,100 | — | — |
| 2005-06-20 | $40.70 | $44.31 | 388,400 | — | — |
| 2005-06-17 | $40.87 | $44.50 | 787,000 | — | — |
| 2005-06-16 | $41.06 | $44.70 | 283,800 | — | — |
| 2005-06-15 | $40.70 | $44.31 | 584,700 | — | — |
| 2005-06-14 | $41.11 | $44.76 | 864,600 | — | — |
| 2005-06-13 | $41.56 | $45.25 | 688,400 | — | — |
| 2005-06-10 | $41.73 | $45.43 | 353,800 | — | — |
| 2005-06-09 | $41.81 | $45.52 | 497,200 | — | — |
| 2005-06-08 | $40.96 | $44.59 | 768,500 | — | — |
| 2005-06-07 | $41.33 | $45.00 | 683,000 | — | — |
| 2005-06-06 | $41.21 | $44.87 | 780,200 | — | — |
| 2005-06-03 | $40.98 | $44.62 | 1,270,100 | — | — |
| 2005-06-02 | $40.89 | $44.52 | 1,054,200 | — | — |
| 2005-06-01 | $39.29 | $42.78 | 1,101,400 | — | — |
| 2005-05-31 | $39.83 | $43.15 | 800,500 | — | — |
| 2005-05-27 | $41.00 | $44.41 | 443,600 | — | — |
| 2005-05-26 | $41.16 | $44.59 | 315,100 | — | — |
| 2005-05-25 | $40.73 | $44.12 | 344,900 | — | — |
| 2005-05-24 | $41.40 | $44.85 | 561,400 | — | — |
| 2005-05-23 | $41.69 | $45.16 | 861,900 | — | — |
| 2005-05-20 | $40.41 | $43.77 | 261,600 | — | — |
| 2005-05-19 | $40.41 | $43.77 | 258,000 | — | — |
| 2005-05-18 | $40.44 | $43.81 | 311,500 | — | — |
| 2005-05-17 | $39.47 | $42.76 | 278,600 | — | — |
| 2005-05-16 | $39.56 | $42.85 | 365,900 | — | — |
| 2005-05-13 | $39.15 | $42.41 | 409,000 | — | — |
| 2005-05-12 | $39.04 | $42.29 | 404,700 | — | — |
| 2005-05-11 | $39.06 | $42.31 | 406,300 | — | — |
| 2005-05-10 | $38.80 | $42.03 | 749,100 | — | — |
| 2005-05-09 | $39.45 | $42.73 | 478,100 | — | — |
| 2005-05-06 | $39.48 | $42.77 | 692,500 | — | — |
| 2005-05-05 | $39.18 | $42.44 | 1,028,200 | — | — |
| 2005-05-04 | $38.91 | $42.15 | 1,084,000 | — | — |
| 2005-05-03 | $38.69 | $41.91 | 864,800 | — | — |
| 2005-05-02 | $39.18 | $42.44 | 646,800 | — | — |
| 2005-04-29 | $38.55 | $41.76 | 671,200 | — | — |
| 2005-04-28 | $38.69 | $41.91 | 673,000 | — | — |
| 2005-04-27 | $39.43 | $42.71 | 522,000 | — | — |
| 2005-04-26 | $39.44 | $42.72 | 881,400 | — | — |
| 2005-04-25 | $39.58 | $42.87 | 854,600 | — | — |
| 2005-04-22 | $39.33 | $42.60 | 914,000 | — | — |
| 2005-04-21 | $39.26 | $42.53 | 1,449,500 | — | — |
| 2005-04-20 | $39.66 | $42.96 | 1,046,100 | — | — |
| 2005-04-19 | $40.11 | $43.45 | 2,907,200 | — | — |
| 2005-04-18 | $38.94 | $42.18 | 1,732,700 | — | — |
| 2005-04-15 | $39.97 | $43.30 | 730,800 | — | — |
| 2005-04-14 | $40.62 | $44.00 | 855,900 | — | — |
| 2005-04-13 | $41.21 | $44.64 | 874,900 | — | — |
| 2005-04-12 | $41.74 | $45.21 | 902,100 | — | — |
| 2005-04-11 | $41.06 | $44.48 | 1,226,600 | — | — |
| 2005-04-08 | $42.32 | $45.84 | 299,000 | — | — |
| 2005-04-07 | $42.98 | $46.56 | 558,300 | — | — |
| 2005-04-06 | $42.32 | $45.84 | 594,500 | — | — |
| 2005-04-05 | $42.40 | $45.93 | 1,068,600 | — | — |
| 2005-04-04 | $42.35 | $45.88 | 969,600 | — | — |
| 2005-04-01 | $42.81 | $46.37 | 980,300 | — | — |
| 2005-03-31 | $43.52 | $47.14 | 454,600 | — | — |
| 2005-03-30 | $43.16 | $46.75 | 1,331,600 | — | — |
| 2005-03-29 | $43.67 | $47.30 | 925,200 | — | — |
| 2005-03-28 | $43.90 | $47.55 | 948,300 | — | — |
| 2005-03-24 | $43.84 | $47.49 | 610,200 | — | — |
| 2005-03-23 | $43.97 | $47.63 | 990,700 | — | — |
| 2005-03-22 | $44.06 | $47.73 | 971,500 | — | — |
| 2005-03-21 | $44.27 | $47.95 | 373,400 | — | — |
| 2005-03-18 | $44.28 | $47.97 | 782,700 | — | — |
| 2005-03-17 | $44.09 | $47.76 | 601,800 | — | — |
| 2005-03-16 | $44.25 | $47.93 | 421,800 | — | — |
| 2005-03-15 | $44.52 | $48.23 | 1,212,300 | — | — |
| 2005-03-14 | $44.98 | $48.72 | 518,300 | — | — |
| 2005-03-11 | $44.76 | $48.49 | 681,400 | — | — |
| 2005-03-10 | $44.90 | $48.64 | 474,900 | — | — |
| 2005-03-09 | $44.74 | $48.46 | 394,100 | — | — |
| 2005-03-08 | $44.98 | $48.72 | 586,100 | — | — |
| 2005-03-07 | $45.08 | $48.83 | 1,197,200 | — | — |
| 2005-03-04 | $44.64 | $48.36 | 1,818,400 | — | — |
| 2005-03-03 | $44.70 | $48.42 | 778,000 | — | — |
| 2005-03-02 | $44.78 | $48.51 | 888,600 | — | — |
| 2005-03-01 | $44.29 | $47.98 | 1,026,000 | — | — |
| 2005-02-28 | $43.70 | $47.34 | 1,496,600 | — | — |
| 2005-02-25 | $44.44 | $48.14 | 471,800 | — | — |
| 2005-02-24 | $44.07 | $47.74 | 481,800 | — | — |
| 2005-02-23 | $43.94 | $47.60 | 917,600 | — | — |
| 2005-02-22 | $43.80 | $47.45 | 804,900 | — | — |
| 2005-02-18 | $43.50 | $47.12 | 1,000,700 | — | — |
| 2005-02-17 | $43.99 | $47.65 | 1,238,700 | — | — |
| 2005-02-16 | $44.85 | $48.58 | 545,000 | — | — |
| 2005-02-15 | $44.37 | $48.06 | 627,400 | — | — |
| 2005-02-14 | $44.16 | $47.84 | 863,700 | — | — |
| 2005-02-11 | $44.66 | $48.38 | 635,400 | — | — |
| 2005-02-10 | $43.96 | $47.62 | 651,900 | — | — |
| 2005-02-09 | $44.04 | $47.71 | 705,900 | — | — |
| 2005-02-08 | $44.90 | $48.64 | 948,800 | — | — |
| 2005-02-07 | $44.70 | $48.42 | 783,900 | — | — |
| 2005-02-04 | $44.83 | $48.56 | 1,280,600 | — | — |
| 2005-02-03 | $43.86 | $47.51 | 1,394,100 | — | — |
| 2005-02-02 | $44.60 | $48.31 | 3,039,400 | — | — |
| 2005-02-01 | $43.36 | $46.97 | 8,441,000 | — | — |
| 2005-01-31 | $48.65 | $52.70 | 602,300 | — | — |
| 2005-01-28 | $48.18 | $52.19 | 1,020,100 | — | — |
| 2005-01-27 | $47.20 | $51.13 | 437,000 | — | — |
| 2005-01-26 | $47.07 | $50.99 | 615,300 | — | — |
| 2005-01-25 | $46.28 | $50.13 | 346,600 | — | — |
| 2005-01-24 | $46.17 | $50.01 | 542,800 | — | — |
| 2005-01-21 | $45.91 | $49.73 | 643,300 | — | — |
| 2005-01-20 | $46.40 | $50.26 | 434,500 | — | — |
| 2005-01-19 | $46.69 | $50.58 | 689,300 | — | — |
| 2005-01-18 | $47.80 | $51.78 | 554,300 | — | — |
| 2005-01-14 | $47.11 | $51.03 | 385,200 | — | — |
| 2005-01-13 | $46.57 | $50.45 | 627,000 | — | — |
| 2005-01-12 | $46.47 | $50.34 | 419,200 | — | — |
| 2005-01-11 | $46.14 | $49.98 | 345,100 | — | — |
| 2005-01-10 | $46.72 | $50.61 | 575,100 | — | — |
| 2005-01-07 | $47.27 | $51.20 | 571,100 | — | — |
| 2005-01-06 | $46.60 | $50.48 | 463,200 | — | — |
| 2005-01-05 | $46.40 | $50.26 | 361,200 | — | — |
| 2005-01-04 | $46.86 | $50.76 | 409,200 | — | — |
| 2005-01-03 | $47.46 | $51.41 | 395,100 | — | — |