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
- 1993-11-03 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 | $40.62 | $42.64 | 168,700 | — | — |
| 2005-12-29 | $40.48 | $42.49 | 179,900 | — | — |
| 2005-12-28 | $40.70 | $42.70 | 146,800 | — | — |
| 2005-12-27 | $40.70 | $42.70 | 216,300 | — | — |
| 2005-12-23 | $40.79 | $42.79 | 271,500 | — | — |
| 2005-12-22 | $40.77 | $42.77 | 130,000 | — | — |
| 2005-12-21 | $40.75 | $42.75 | 162,400 | — | — |
| 2005-12-20 | $40.74 | $42.74 | 176,700 | — | — |
| 2005-12-19 | $40.92 | $42.93 | 254,700 | — | — |
| 2005-12-16 | $41.89 | $43.95 | 304,900 | — | — |
| 2005-12-15 | $42.49 | $44.58 | 201,100 | — | — |
| 2005-12-14 | $43.12 | $45.24 | 147,600 | — | — |
| 2005-12-13 | $43.07 | $45.18 | 233,800 | — | — |
| 2005-12-12 | $43.65 | $45.79 | 55,400 | — | — |
| 2005-12-09 | $43.42 | $45.55 | 82,300 | — | — |
| 2005-12-08 | $43.32 | $45.45 | 63,600 | — | — |
| 2005-12-07 | $43.30 | $45.43 | 106,300 | — | — |
| 2005-12-06 | $43.62 | $45.76 | 80,800 | — | — |
| 2005-12-05 | $43.95 | $46.11 | 64,500 | — | — |
| 2005-12-02 | $44.47 | $46.65 | 55,400 | — | — |
| 2005-12-01 | $44.10 | $46.26 | 135,100 | — | — |
| 2005-11-30 | $43.75 | $45.90 | 84,100 | — | — |
| 2005-11-29 | $43.51 | $45.65 | 159,300 | — | — |
| 2005-11-28 | $44.18 | $46.35 | 121,700 | — | — |
| 2005-11-25 | $46.22 | $48.49 | 18,900 | — | — |
| 2005-11-23 | $46.10 | $48.36 | 60,100 | — | — |
| 2005-11-22 | $46.21 | $48.48 | 100,000 | — | — |
| 2005-11-21 | $45.57 | $47.81 | 113,400 | — | — |
| 2005-11-18 | $44.59 | $46.78 | 85,600 | — | — |
| 2005-11-17 | $44.97 | $47.18 | 129,500 | — | — |
| 2005-11-16 | $42.95 | $45.06 | 74,500 | — | — |
| 2005-11-15 | $42.95 | $45.06 | 107,200 | — | — |
| 2005-11-14 | $44.23 | $46.40 | 67,400 | — | — |
| 2005-11-11 | $44.58 | $46.77 | 90,900 | — | — |
| 2005-11-10 | $44.24 | $46.41 | 183,000 | — | — |
| 2005-11-09 | $42.69 | $44.79 | 322,800 | — | — |
| 2005-11-08 | $41.99 | $44.05 | 268,700 | — | — |
| 2005-11-07 | $46.70 | $48.99 | 71,100 | — | — |
| 2005-11-04 | $45.42 | $47.65 | 53,700 | — | — |
| 2005-11-03 | $45.86 | $48.11 | 149,100 | — | — |
| 2005-11-02 | $46.09 | $48.35 | 141,500 | — | — |
| 2005-11-01 | $44.79 | $46.99 | 153,100 | — | — |
| 2005-10-31 | $44.90 | $47.10 | 127,100 | — | — |
| 2005-10-28 | $44.25 | $46.42 | 191,000 | — | — |
| 2005-10-27 | $42.97 | $45.08 | 221,200 | — | — |
| 2005-10-26 | $45.25 | $47.47 | 201,200 | — | — |
| 2005-10-25 | $45.78 | $48.03 | 282,800 | — | — |
| 2005-10-24 | $45.95 | $48.21 | 129,100 | — | — |
| 2005-10-21 | $44.57 | $46.76 | 147,200 | — | — |
| 2005-10-20 | $43.37 | $45.50 | 108,600 | — | — |
| 2005-10-19 | $45.32 | $47.54 | 264,800 | — | — |
| 2005-10-18 | $44.10 | $46.26 | 222,500 | — | — |
| 2005-10-17 | $46.69 | $48.98 | 125,100 | — | — |
| 2005-10-14 | $47.47 | $49.80 | 123,100 | — | — |
| 2005-10-13 | $46.73 | $49.02 | 137,100 | — | — |
| 2005-10-12 | $46.95 | $49.25 | 308,500 | — | — |
| 2005-10-11 | $48.00 | $50.36 | 193,900 | — | — |
| 2005-10-10 | $48.67 | $51.06 | 63,100 | — | — |
| 2005-10-07 | $50.95 | $53.45 | 98,100 | — | — |
| 2005-10-06 | $50.38 | $52.85 | 82,200 | — | — |
| 2005-10-05 | $51.11 | $53.62 | 236,800 | — | — |
| 2005-10-04 | $51.60 | $54.13 | 110,500 | — | — |
| 2005-10-03 | $54.25 | $56.91 | 127,900 | — | — |
| 2005-09-30 | $54.26 | $56.92 | 104,600 | — | — |
| 2005-09-29 | $53.79 | $56.43 | 107,700 | — | — |
| 2005-09-28 | $52.85 | $55.42 | 127,000 | — | — |
| 2005-09-27 | $53.40 | $55.99 | 171,100 | — | — |
| 2005-09-26 | $54.13 | $56.76 | 95,900 | — | — |
| 2005-09-23 | $53.86 | $56.48 | 93,300 | — | — |
| 2005-09-22 | $53.65 | $56.26 | 132,000 | — | — |
| 2005-09-21 | $53.13 | $55.71 | 109,100 | — | — |
| 2005-09-20 | $53.89 | $56.51 | 185,200 | — | — |
| 2005-09-19 | $55.13 | $57.81 | 114,900 | — | — |
| 2005-09-16 | $55.30 | $57.99 | 141,000 | — | — |
| 2005-09-15 | $56.20 | $58.93 | 109,400 | — | — |
| 2005-09-14 | $55.70 | $58.41 | 170,200 | — | — |
| 2005-09-13 | $55.34 | $58.03 | 78,000 | — | — |
| 2005-09-12 | $55.83 | $58.54 | 127,000 | — | — |
| 2005-09-09 | $55.94 | $58.66 | 121,600 | — | — |
| 2005-09-08 | $54.73 | $57.39 | 110,100 | — | — |
| 2005-09-07 | $55.88 | $58.60 | 61,200 | — | — |
| 2005-09-06 | $55.80 | $58.51 | 65,400 | — | — |
| 2005-09-02 | $55.15 | $57.83 | 69,100 | — | — |
| 2005-09-01 | $55.84 | $58.55 | 180,000 | — | — |
| 2005-08-31 | $56.35 | $59.09 | 184,900 | — | — |
| 2005-08-30 | $54.29 | $56.93 | 85,200 | — | — |
| 2005-08-29 | $53.57 | $56.17 | 210,000 | — | — |
| 2005-08-26 | $54.02 | $56.64 | 109,100 | — | — |
| 2005-08-25 | $55.13 | $57.81 | 89,300 | — | — |
| 2005-08-24 | $56.07 | $58.79 | 206,900 | — | — |
| 2005-08-23 | $55.67 | $58.37 | 116,900 | — | — |
| 2005-08-22 | $55.86 | $58.57 | 150,800 | — | — |
| 2005-08-19 | $56.24 | $58.97 | 97,500 | — | — |
| 2005-08-18 | $56.22 | $58.95 | 1,139,700 | — | — |
| 2005-08-17 | $56.64 | $59.39 | 202,500 | — | — |
| 2005-08-16 | $57.15 | $59.93 | 488,400 | — | — |
| 2005-08-15 | $56.48 | $59.22 | 81,200 | — | — |
| 2005-08-12 | $55.29 | $57.98 | 92,000 | — | — |
| 2005-08-11 | $55.82 | $58.53 | 74,600 | — | — |
| 2005-08-10 | $55.30 | $57.99 | 63,900 | — | — |
| 2005-08-09 | $55.60 | $58.30 | 85,500 | — | — |
| 2005-08-08 | $54.92 | $57.59 | 120,900 | — | — |
| 2005-08-05 | $56.65 | $59.40 | 136,100 | — | — |
| 2005-08-04 | $58.93 | $61.79 | 98,100 | — | — |
| 2005-08-03 | $59.62 | $62.52 | 57,600 | — | — |
| 2005-08-02 | $60.04 | $62.96 | 81,700 | — | — |
| 2005-08-01 | $59.44 | $62.33 | 94,900 | — | — |
| 2005-07-29 | $59.62 | $62.52 | 73,100 | — | — |
| 2005-07-28 | $60.65 | $63.60 | 135,600 | — | — |
| 2005-07-27 | $59.30 | $62.18 | 113,700 | — | — |
| 2005-07-26 | $58.75 | $61.60 | 128,200 | — | — |
| 2005-07-25 | $58.02 | $60.84 | 114,500 | — | — |
| 2005-07-22 | $60.20 | $63.12 | 80,100 | — | — |
| 2005-07-21 | $58.45 | $61.29 | 88,500 | — | — |
| 2005-07-20 | $60.59 | $63.53 | 60,400 | — | — |
| 2005-07-19 | $59.26 | $62.14 | 78,800 | — | — |
| 2005-07-18 | $58.03 | $60.85 | 72,100 | — | — |
| 2005-07-15 | $58.13 | $60.95 | 129,300 | — | — |
| 2005-07-14 | $58.18 | $61.01 | 269,400 | — | — |
| 2005-07-13 | $57.82 | $60.63 | 123,000 | — | — |
| 2005-07-12 | $57.84 | $60.65 | 202,800 | — | — |
| 2005-07-11 | $57.00 | $59.77 | 100,100 | — | — |
| 2005-07-08 | $55.31 | $58.00 | 116,500 | — | — |
| 2005-07-07 | $53.92 | $56.54 | 120,700 | — | — |
| 2005-07-06 | $52.78 | $55.34 | 109,500 | — | — |
| 2005-07-05 | $53.45 | $56.05 | 129,100 | — | — |
| 2005-07-01 | $52.90 | $55.47 | 110,700 | — | — |
| 2005-06-30 | $54.10 | $56.73 | 131,500 | — | — |
| 2005-06-29 | $54.00 | $56.62 | 144,300 | — | — |
| 2005-06-28 | $53.52 | $56.09 | 156,400 | — | — |
| 2005-06-27 | $51.30 | $53.77 | 227,300 | — | — |
| 2005-06-24 | $51.55 | $54.03 | 106,600 | — | — |
| 2005-06-23 | $52.80 | $55.34 | 130,000 | — | — |
| 2005-06-22 | $54.28 | $56.89 | 101,000 | — | — |
| 2005-06-21 | $54.25 | $56.86 | 105,000 | — | — |
| 2005-06-20 | $54.08 | $56.68 | 127,100 | — | — |
| 2005-06-17 | $54.30 | $56.91 | 159,200 | — | — |
| 2005-06-16 | $52.81 | $55.35 | 36,200 | — | — |
| 2005-06-15 | $52.02 | $54.52 | 92,200 | — | — |
| 2005-06-14 | $50.98 | $53.43 | 241,900 | — | — |
| 2005-06-13 | $50.15 | $52.56 | 57,200 | — | — |
| 2005-06-10 | $50.67 | $53.11 | 74,900 | — | — |
| 2005-06-09 | $51.50 | $53.98 | 119,400 | — | — |
| 2005-06-08 | $50.89 | $53.34 | 182,400 | — | — |
| 2005-06-07 | $52.53 | $55.06 | 106,000 | — | — |
| 2005-06-06 | $52.05 | $54.55 | 84,900 | — | — |
| 2005-06-03 | $51.13 | $53.59 | 70,400 | — | — |
| 2005-06-02 | $51.65 | $54.13 | 112,900 | — | — |
| 2005-06-01 | $51.48 | $53.96 | 161,300 | — | — |
| 2005-05-31 | $50.48 | $52.91 | 77,100 | — | — |
| 2005-05-27 | $50.22 | $52.64 | 84,300 | — | — |
| 2005-05-26 | $49.78 | $52.17 | 128,100 | — | — |
| 2005-05-25 | $48.21 | $50.53 | 87,800 | — | — |
| 2005-05-24 | $49.28 | $51.65 | 127,800 | — | — |
| 2005-05-23 | $49.45 | $51.83 | 102,800 | — | — |
| 2005-05-20 | $49.04 | $51.40 | 116,300 | — | — |
| 2005-05-19 | $49.50 | $51.88 | 109,000 | — | — |
| 2005-05-18 | $49.29 | $51.66 | 177,400 | — | — |
| 2005-05-17 | $46.57 | $48.81 | 110,400 | — | — |
| 2005-05-16 | $46.50 | $48.74 | 135,400 | — | — |
| 2005-05-13 | $45.49 | $47.68 | 98,900 | — | — |
| 2005-05-12 | $45.90 | $48.11 | 185,700 | — | — |
| 2005-05-11 | $46.50 | $48.74 | 168,600 | — | — |
| 2005-05-10 | $46.25 | $48.47 | 162,700 | — | — |
| 2005-05-09 | $46.84 | $49.09 | 160,500 | — | — |
| 2005-05-06 | $46.09 | $48.31 | 155,200 | — | — |
| 2005-05-05 | $46.12 | $48.34 | 274,900 | — | — |
| 2005-05-04 | $45.52 | $47.71 | 213,400 | — | — |
| 2005-05-03 | $45.05 | $47.22 | 211,800 | — | — |
| 2005-05-02 | $45.60 | $47.79 | 141,100 | — | — |
| 2005-04-29 | $45.70 | $47.90 | 254,100 | — | — |
| 2005-04-28 | $43.96 | $46.07 | 234,600 | — | — |
| 2005-04-27 | $46.85 | $49.10 | 55,300 | — | — |
| 2005-04-26 | $46.90 | $49.16 | 173,100 | — | — |
| 2005-04-25 | $46.89 | $49.15 | 146,100 | — | — |
| 2005-04-22 | $46.08 | $48.30 | 98,100 | — | — |
| 2005-04-21 | $46.66 | $48.90 | 134,900 | — | — |
| 2005-04-20 | $45.65 | $47.85 | 226,600 | — | — |
| 2005-04-19 | $48.13 | $50.44 | 413,700 | — | — |
| 2005-04-18 | $45.08 | $47.25 | 142,500 | — | — |
| 2005-04-15 | $45.33 | $47.51 | 124,400 | — | — |
| 2005-04-14 | $46.62 | $48.86 | 194,700 | — | — |
| 2005-04-13 | $47.81 | $50.11 | 127,200 | — | — |
| 2005-04-12 | $49.21 | $51.58 | 190,100 | — | — |
| 2005-04-11 | $48.04 | $50.35 | 110,700 | — | — |
| 2005-04-08 | $48.14 | $50.46 | 74,900 | — | — |
| 2005-04-07 | $48.48 | $50.81 | 147,800 | — | — |
| 2005-04-06 | $48.00 | $50.31 | 147,700 | — | — |
| 2005-04-05 | $49.07 | $51.43 | 87,300 | — | — |
| 2005-04-04 | $48.86 | $51.21 | 315,400 | — | — |
| 2005-04-01 | $48.85 | $51.20 | 199,500 | — | — |
| 2005-03-31 | $48.93 | $51.28 | 127,900 | — | — |
| 2005-03-30 | $48.40 | $50.73 | 257,000 | — | — |
| 2005-03-29 | $49.69 | $52.05 | 134,300 | — | — |
| 2005-03-28 | $51.37 | $53.81 | 87,200 | — | — |
| 2005-03-24 | $51.50 | $53.95 | 101,000 | — | — |
| 2005-03-23 | $50.78 | $53.20 | 220,600 | — | — |
| 2005-03-22 | $51.71 | $54.17 | 100,200 | — | — |
| 2005-03-21 | $51.66 | $54.12 | 64,900 | — | — |
| 2005-03-18 | $51.62 | $54.08 | 123,700 | — | — |
| 2005-03-17 | $51.49 | $53.94 | 112,800 | — | — |
| 2005-03-16 | $52.43 | $54.92 | 86,000 | — | — |
| 2005-03-15 | $52.36 | $54.85 | 125,300 | — | — |
| 2005-03-14 | $51.85 | $54.32 | 104,600 | — | — |
| 2005-03-11 | $52.43 | $54.92 | 88,100 | — | — |
| 2005-03-10 | $52.69 | $55.20 | 267,100 | — | — |
| 2005-03-09 | $55.05 | $57.67 | 125,300 | — | — |
| 2005-03-08 | $56.10 | $58.77 | 88,900 | — | — |
| 2005-03-07 | $57.35 | $60.08 | 38,700 | — | — |
| 2005-03-04 | $57.82 | $60.57 | 92,800 | — | — |
| 2005-03-03 | $56.01 | $58.67 | 63,200 | — | — |
| 2005-03-02 | $55.99 | $58.65 | 55,000 | — | — |
| 2005-03-01 | $56.50 | $59.19 | 116,600 | — | — |
| 2005-02-28 | $56.30 | $58.98 | 115,200 | — | — |
| 2005-02-25 | $57.30 | $60.03 | 166,800 | — | — |
| 2005-02-24 | $54.60 | $57.20 | 149,900 | — | — |
| 2005-02-23 | $53.27 | $55.80 | 151,200 | — | — |
| 2005-02-22 | $53.03 | $55.55 | 101,600 | — | — |
| 2005-02-18 | $54.72 | $57.32 | 77,300 | — | — |
| 2005-02-17 | $54.71 | $57.31 | 104,000 | — | — |
| 2005-02-16 | $54.85 | $57.46 | 100,500 | — | — |
| 2005-02-15 | $54.12 | $56.69 | 103,000 | — | — |
| 2005-02-14 | $54.02 | $56.59 | 89,300 | — | — |
| 2005-02-11 | $54.16 | $56.74 | 383,900 | — | — |
| 2005-02-10 | $56.89 | $59.60 | 89,200 | — | — |
| 2005-02-09 | $57.32 | $60.05 | 140,600 | — | — |
| 2005-02-08 | $57.84 | $60.59 | 197,900 | — | — |
| 2005-02-07 | $57.70 | $60.44 | 205,800 | — | — |
| 2005-02-04 | $58.84 | $61.64 | 180,100 | — | — |
| 2005-02-03 | $56.95 | $59.66 | 334,000 | — | — |
| 2005-02-02 | $58.90 | $61.70 | 102,500 | — | — |
| 2005-02-01 | $58.10 | $60.86 | 124,700 | — | — |
| 2005-01-31 | $56.80 | $59.50 | 136,800 | — | — |
| 2005-01-28 | $56.20 | $58.87 | 118,500 | — | — |
| 2005-01-27 | $55.90 | $58.56 | 66,600 | — | — |
| 2005-01-26 | $56.40 | $59.08 | 66,100 | — | — |
| 2005-01-25 | $55.40 | $58.04 | 85,800 | — | — |
| 2005-01-24 | $55.55 | $58.19 | 64,600 | — | — |
| 2005-01-21 | $55.22 | $57.85 | 126,300 | — | — |
| 2005-01-20 | $55.26 | $57.89 | 79,700 | — | — |
| 2005-01-19 | $56.88 | $59.59 | 145,200 | — | — |
| 2005-01-18 | $56.85 | $59.55 | 153,100 | — | — |
| 2005-01-14 | $56.55 | $59.24 | 125,500 | — | — |
| 2005-01-13 | $55.67 | $58.32 | 98,600 | — | — |
| 2005-01-12 | $54.46 | $57.05 | 60,900 | — | — |
| 2005-01-11 | $54.50 | $57.09 | 156,900 | — | — |
| 2005-01-10 | $54.42 | $57.01 | 203,700 | — | — |
| 2005-01-07 | $53.10 | $55.63 | 72,900 | — | — |
| 2005-01-06 | $53.22 | $55.75 | 92,500 | — | — |
| 2005-01-05 | $52.46 | $54.96 | 203,700 | — | — |
| 2005-01-04 | $53.16 | $55.69 | 261,600 | — | — |
| 2005-01-03 | $54.75 | $57.35 | 166,800 | — | — |