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
- 1997-08-07 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 | $57.07 | $60.04 | 216,390 | — | — |
| 2005-12-29 | $57.76 | $60.77 | 316,373 | — | — |
| 2005-12-28 | $55.92 | $58.83 | 248,226 | — | — |
| 2005-12-27 | $56.03 | $58.95 | 220,866 | — | — |
| 2005-12-23 | $56.55 | $59.49 | 179,572 | — | — |
| 2005-12-22 | $56.70 | $59.65 | 282,922 | — | — |
| 2005-12-21 | $56.14 | $59.06 | 314,066 | — | — |
| 2005-12-20 | $55.51 | $58.40 | 225,618 | — | — |
| 2005-12-19 | $56.03 | $58.95 | 270,142 | — | — |
| 2005-12-16 | $56.92 | $59.88 | 206,471 | — | — |
| 2005-12-15 | $56.37 | $59.31 | 440,993 | — | — |
| 2005-12-14 | $58.30 | $61.34 | 373,354 | — | — |
| 2005-12-13 | $57.35 | $60.34 | 706,337 | — | — |
| 2005-12-12 | $59.47 | $62.57 | 430,289 | — | — |
| 2005-12-09 | $59.95 | $63.07 | 234,015 | — | — |
| 2005-12-08 | $60.30 | $63.44 | 388,211 | — | — |
| 2005-12-07 | $61.58 | $64.78 | 397,208 | — | — |
| 2005-12-06 | $61.27 | $64.46 | 363,388 | — | — |
| 2005-12-05 | $61.03 | $63.99 | 432,919 | — | — |
| 2005-12-02 | $60.25 | $63.17 | 932,462 | — | — |
| 2005-12-01 | $61.68 | $64.67 | 1,031,522 | — | — |
| 2005-11-30 | $59.80 | $62.69 | 415,848 | — | — |
| 2005-11-29 | $59.17 | $62.03 | 631,823 | — | — |
| 2005-11-28 | $58.48 | $61.30 | 413,864 | — | — |
| 2005-11-25 | $58.93 | $61.78 | 140,769 | — | — |
| 2005-11-23 | $59.52 | $62.40 | 587,945 | — | — |
| 2005-11-22 | $59.23 | $62.10 | 705,599 | — | — |
| 2005-11-21 | $60.38 | $63.30 | 1,066,218 | — | — |
| 2005-11-18 | $57.74 | $60.53 | 356,836 | — | — |
| 2005-11-17 | $57.93 | $60.74 | 526,350 | — | — |
| 2005-11-16 | $57.46 | $60.24 | 513,477 | — | — |
| 2005-11-15 | $57.48 | $60.26 | 1,039,873 | — | — |
| 2005-11-14 | $57.28 | $60.05 | 1,357,999 | — | — |
| 2005-11-11 | $57.05 | $59.80 | 605,155 | — | — |
| 2005-11-10 | $53.53 | $56.12 | 496,637 | — | — |
| 2005-11-09 | $52.36 | $54.90 | 626,194 | — | — |
| 2005-11-08 | $54.23 | $56.85 | 285,368 | — | — |
| 2005-11-07 | $54.75 | $57.40 | 270,557 | — | — |
| 2005-11-04 | $55.61 | $58.31 | 284,952 | — | — |
| 2005-11-03 | $56.68 | $59.42 | 525,473 | — | — |
| 2005-11-02 | $56.92 | $59.67 | 447,130 | — | — |
| 2005-11-01 | $56.35 | $59.08 | 341,888 | — | — |
| 2005-10-31 | $54.83 | $57.49 | 401,268 | — | — |
| 2005-10-28 | $54.83 | $57.49 | 348,024 | — | — |
| 2005-10-27 | $52.21 | $54.74 | 357,252 | — | — |
| 2005-10-26 | $55.83 | $58.53 | 395,962 | — | — |
| 2005-10-25 | $54.83 | $57.49 | 782,420 | — | — |
| 2005-10-24 | $55.03 | $57.69 | 660,337 | — | — |
| 2005-10-21 | $51.45 | $53.94 | 312,082 | — | — |
| 2005-10-20 | $51.39 | $53.87 | 454,143 | — | — |
| 2005-10-19 | $52.52 | $55.06 | 730,514 | — | — |
| 2005-10-18 | $51.69 | $54.19 | 541,760 | — | — |
| 2005-10-17 | $53.08 | $55.65 | 549,650 | — | — |
| 2005-10-14 | $52.88 | $55.44 | 763,272 | — | — |
| 2005-10-13 | $51.89 | $54.40 | 886,785 | — | — |
| 2005-10-12 | $53.64 | $56.24 | 457,234 | — | — |
| 2005-10-11 | $55.90 | $58.60 | 306,776 | — | — |
| 2005-10-10 | $56.20 | $58.92 | 862,609 | — | — |
| 2005-10-07 | $56.27 | $58.99 | 480,996 | — | — |
| 2005-10-06 | $56.24 | $58.96 | 667,257 | — | — |
| 2005-10-05 | $56.89 | $59.65 | 747,170 | — | — |
| 2005-10-04 | $59.82 | $62.71 | 472,737 | — | — |
| 2005-10-03 | $62.20 | $65.21 | 311,298 | — | — |
| 2005-09-30 | $62.42 | $65.44 | 865,884 | — | — |
| 2005-09-29 | $62.64 | $65.67 | 352,546 | — | — |
| 2005-09-28 | $63.29 | $66.35 | 336,212 | — | — |
| 2005-09-27 | $63.72 | $66.80 | 292,981 | — | — |
| 2005-09-26 | $65.00 | $68.14 | 345,256 | — | — |
| 2005-09-23 | $64.50 | $67.62 | 307,330 | — | — |
| 2005-09-22 | $64.48 | $67.60 | 450,452 | — | — |
| 2005-09-21 | $64.15 | $67.03 | 274,064 | — | — |
| 2005-09-20 | $63.96 | $66.83 | 546,190 | — | — |
| 2005-09-19 | $65.78 | $68.73 | 235,307 | — | — |
| 2005-09-16 | $65.80 | $68.75 | 404,590 | — | — |
| 2005-09-15 | $65.32 | $68.25 | 229,540 | — | — |
| 2005-09-14 | $64.91 | $67.82 | 148,936 | — | — |
| 2005-09-13 | $65.00 | $67.91 | 270,972 | — | — |
| 2005-09-12 | $64.35 | $67.23 | 655,861 | — | — |
| 2005-09-09 | $64.48 | $67.37 | 278,032 | — | — |
| 2005-09-08 | $63.40 | $66.24 | 222,527 | — | — |
| 2005-09-07 | $63.48 | $66.33 | 769,178 | — | — |
| 2005-09-06 | $62.62 | $65.42 | 242,320 | — | — |
| 2005-09-02 | $62.31 | $65.11 | 227,925 | — | — |
| 2005-09-01 | $62.38 | $65.17 | 455,619 | — | — |
| 2005-08-31 | $61.01 | $63.75 | 198,812 | — | — |
| 2005-08-30 | $60.36 | $63.07 | 112,025 | — | — |
| 2005-08-29 | $61.03 | $63.77 | 172,374 | — | — |
| 2005-08-26 | $59.88 | $62.57 | 362,096 | — | — |
| 2005-08-25 | $59.58 | $62.25 | 341,011 | — | — |
| 2005-08-24 | $59.39 | $62.05 | 517,214 | — | — |
| 2005-08-23 | $60.32 | $63.02 | 485,563 | — | — |
| 2005-08-22 | $62.31 | $65.11 | 310,375 | — | — |
| 2005-08-19 | $60.88 | $63.61 | 226,864 | — | — |
| 2005-08-18 | $61.01 | $63.75 | 264,421 | — | — |
| 2005-08-17 | $62.72 | $65.54 | 377,737 | — | — |
| 2005-08-16 | $62.44 | $65.24 | 321,863 | — | — |
| 2005-08-15 | $63.72 | $66.58 | 295,103 | — | — |
| 2005-08-12 | $62.68 | $65.49 | 623,702 | — | — |
| 2005-08-11 | $63.40 | $66.24 | 911,515 | — | — |
| 2005-08-10 | $62.42 | $65.22 | 537,008 | — | — |
| 2005-08-09 | $63.50 | $66.35 | 391,071 | — | — |
| 2005-08-08 | $63.89 | $66.76 | 278,724 | — | — |
| 2005-08-05 | $61.99 | $64.77 | 258,377 | — | — |
| 2005-08-04 | $62.72 | $65.54 | 181,648 | — | — |
| 2005-08-03 | $63.40 | $66.24 | 172,789 | — | — |
| 2005-08-02 | $64.59 | $67.48 | 673,348 | — | — |
| 2005-08-01 | $63.29 | $66.12 | 126,605 | — | — |
| 2005-07-29 | $63.11 | $65.94 | 68,977 | — | — |
| 2005-07-28 | $64.07 | $66.94 | 400,899 | — | — |
| 2005-07-27 | $62.83 | $65.65 | 213,668 | — | — |
| 2005-07-26 | $63.57 | $66.42 | 449,990 | — | — |
| 2005-07-25 | $61.75 | $64.52 | 186,677 | — | — |
| 2005-07-22 | $63.42 | $66.26 | 487,363 | — | — |
| 2005-07-21 | $62.55 | $65.35 | 615,536 | — | — |
| 2005-07-20 | $60.32 | $63.02 | 398,407 | — | — |
| 2005-07-19 | $58.63 | $61.26 | 250,487 | — | — |
| 2005-07-18 | $56.37 | $58.90 | 104,366 | — | — |
| 2005-07-15 | $56.48 | $59.01 | 383,920 | — | — |
| 2005-07-14 | $56.59 | $59.13 | 355,037 | — | — |
| 2005-07-13 | $58.63 | $61.26 | 507,018 | — | — |
| 2005-07-12 | $58.41 | $61.03 | 952,533 | — | — |
| 2005-07-11 | $55.16 | $57.63 | 309,683 | — | — |
| 2005-07-08 | $54.05 | $56.48 | 237,983 | — | — |
| 2005-07-07 | $52.41 | $54.76 | 294,642 | — | — |
| 2005-07-06 | $52.30 | $54.64 | 152,258 | — | — |
| 2005-07-05 | $51.54 | $53.85 | 229,863 | — | — |
| 2005-07-01 | $51.41 | $53.71 | 63,118 | — | — |
| 2005-06-30 | $51.45 | $53.76 | 167,299 | — | — |
| 2005-06-29 | $51.91 | $54.24 | 183,447 | — | — |
| 2005-06-28 | $51.09 | $53.38 | 260,730 | — | — |
| 2005-06-27 | $48.87 | $50.84 | 153,549 | — | — |
| 2005-06-24 | $48.22 | $50.16 | 560,123 | — | — |
| 2005-06-23 | $50.39 | $52.42 | 390,795 | — | — |
| 2005-06-22 | $52.21 | $54.31 | 229,263 | — | — |
| 2005-06-21 | $53.49 | $55.64 | 473,106 | — | — |
| 2005-06-20 | $55.03 | $57.24 | 171,313 | — | — |
| 2005-06-17 | $56.57 | $58.84 | 289,013 | — | — |
| 2005-06-16 | $55.92 | $58.17 | 416,817 | — | — |
| 2005-06-15 | $54.38 | $56.57 | 254,039 | — | — |
| 2005-06-14 | $52.67 | $54.78 | 348,301 | — | — |
| 2005-06-13 | $51.82 | $53.91 | 524,135 | — | — |
| 2005-06-10 | $51.80 | $53.88 | 809,595 | — | — |
| 2005-06-09 | $54.01 | $56.18 | 286,613 | — | — |
| 2005-06-08 | $54.31 | $56.50 | 206,978 | — | — |
| 2005-06-07 | $54.21 | $56.38 | 177,126 | — | — |
| 2005-06-06 | $53.77 | $55.93 | 169,744 | — | — |
| 2005-06-03 | $54.42 | $56.61 | 162,962 | — | — |
| 2005-06-02 | $54.70 | $56.90 | 210,115 | — | — |
| 2005-06-01 | $54.44 | $56.63 | 437,072 | — | — |
| 2005-05-31 | $54.18 | $56.36 | 193,736 | — | — |
| 2005-05-27 | $54.75 | $56.95 | 299,163 | — | — |
| 2005-05-26 | $53.75 | $55.91 | 365,418 | — | — |
| 2005-05-25 | $51.45 | $53.52 | 1,115,218 | — | — |
| 2005-05-24 | $53.43 | $55.57 | 196,458 | — | — |
| 2005-05-23 | $54.44 | $56.63 | 163,239 | — | — |
| 2005-05-20 | $53.97 | $56.14 | 585,361 | — | — |
| 2005-05-19 | $55.16 | $57.38 | 251,871 | — | — |
| 2005-05-18 | $54.96 | $57.17 | 718,010 | — | — |
| 2005-05-17 | $53.64 | $55.80 | 376,261 | — | — |
| 2005-05-16 | $53.58 | $55.73 | 640,866 | — | — |
| 2005-05-13 | $52.13 | $54.22 | 656,830 | — | — |
| 2005-05-12 | $53.79 | $55.96 | 940,306 | — | — |
| 2005-05-11 | $56.96 | $59.25 | 425,076 | — | — |
| 2005-05-10 | $56.35 | $58.62 | 729,637 | — | — |
| 2005-05-09 | $58.56 | $60.92 | 789,894 | — | — |
| 2005-05-06 | $57.00 | $59.29 | 816,101 | — | — |
| 2005-05-05 | $54.83 | $57.04 | 1,480,267 | — | — |
| 2005-05-04 | $53.84 | $56.00 | 827,405 | — | — |
| 2005-05-03 | $51.00 | $53.05 | 947,919 | — | — |
| 2005-05-02 | $51.32 | $53.39 | 320,802 | — | — |
| 2005-04-29 | $51.91 | $54.00 | 1,066,772 | — | — |
| 2005-04-28 | $52.02 | $54.11 | 931,217 | — | — |
| 2005-04-27 | $52.02 | $54.11 | 831,511 | — | — |
| 2005-04-26 | $55.92 | $58.17 | 1,382,960 | — | — |
| 2005-04-25 | $59.71 | $62.11 | 888,631 | — | — |
| 2005-04-22 | $61.73 | $64.21 | 441,685 | — | — |
| 2005-04-21 | $65.76 | $68.40 | 345,256 | — | — |
| 2005-04-20 | $63.22 | $65.76 | 489,762 | — | — |
| 2005-04-19 | $62.23 | $64.73 | 340,457 | — | — |
| 2005-04-18 | $59.71 | $62.11 | 431,027 | — | — |
| 2005-04-15 | $57.70 | $60.01 | 807,934 | — | — |
| 2005-04-14 | $60.69 | $63.13 | 999,779 | — | — |
| 2005-04-13 | $65.56 | $68.20 | 380,136 | — | — |
| 2005-04-12 | $68.92 | $71.69 | 513,293 | — | — |
| 2005-04-11 | $68.49 | $71.24 | 335,613 | — | — |
| 2005-04-08 | $67.21 | $69.91 | 235,446 | — | — |
| 2005-04-07 | $68.71 | $71.47 | 168,314 | — | — |
| 2005-04-06 | $68.68 | $71.45 | 269,634 | — | — |
| 2005-04-05 | $69.10 | $71.87 | 270,280 | — | — |
| 2005-04-04 | $67.97 | $70.70 | 209,562 | — | — |
| 2005-04-01 | $70.44 | $73.27 | 369,571 | — | — |
| 2005-03-31 | $70.11 | $72.93 | 508,171 | — | — |
| 2005-03-30 | $67.08 | $69.78 | 427,382 | — | — |
| 2005-03-29 | $65.24 | $67.86 | 626,286 | — | — |
| 2005-03-28 | $69.68 | $72.48 | 591,175 | — | — |
| 2005-03-24 | $73.69 | $76.65 | 295,564 | — | — |
| 2005-03-23 | $75.21 | $78.23 | 216,759 | — | — |
| 2005-03-22 | $80.11 | $83.33 | 249,564 | — | — |
| 2005-03-21 | $79.00 | $82.18 | 234,200 | — | — |
| 2005-03-18 | $77.72 | $80.85 | 189,353 | — | — |
| 2005-03-17 | $80.24 | $83.46 | 511,309 | — | — |
| 2005-03-16 | $78.59 | $81.75 | 469,000 | — | — |
| 2005-03-15 | $84.98 | $88.40 | 217,129 | — | — |
| 2005-03-14 | $84.87 | $88.29 | 292,335 | — | — |
| 2005-03-11 | $86.48 | $89.95 | 224,972 | — | — |
| 2005-03-10 | $84.25 | $87.63 | 408,327 | — | — |
| 2005-03-09 | $86.46 | $89.93 | 314,804 | — | — |
| 2005-03-08 | $87.58 | $91.10 | 641,281 | — | — |
| 2005-03-07 | $90.34 | $93.97 | 163,792 | — | — |
| 2005-03-04 | $91.81 | $95.50 | 549,004 | — | — |
| 2005-03-03 | $90.88 | $94.53 | 343,918 | — | — |
| 2005-03-02 | $89.30 | $92.89 | 229,909 | — | — |
| 2005-03-01 | $87.97 | $91.51 | 386,042 | — | — |
| 2005-02-28 | $90.60 | $94.24 | 397,623 | — | — |
| 2005-02-25 | $92.40 | $96.11 | 555,187 | — | — |
| 2005-02-24 | $85.72 | $89.17 | 215,468 | — | — |
| 2005-02-23 | $82.97 | $86.30 | 147,044 | — | — |
| 2005-02-22 | $82.69 | $86.01 | 254,962 | — | — |
| 2005-02-18 | $86.48 | $89.95 | 144,645 | — | — |
| 2005-02-17 | $86.04 | $89.50 | 458,019 | — | — |
| 2005-02-16 | $88.10 | $91.65 | 412,434 | — | — |
| 2005-02-15 | $82.79 | $86.12 | 122,821 | — | — |
| 2005-02-14 | $84.44 | $87.84 | 141,553 | — | — |
| 2005-02-11 | $83.23 | $86.57 | 155,580 | — | — |
| 2005-02-10 | $82.14 | $85.45 | 293,903 | — | — |
| 2005-02-09 | $81.60 | $84.88 | 132,464 | — | — |
| 2005-02-08 | $82.36 | $85.67 | 103,443 | — | — |
| 2005-02-07 | $81.17 | $84.43 | 76,313 | — | — |
| 2005-02-04 | $79.43 | $82.63 | 133,987 | — | — |
| 2005-02-03 | $79.65 | $82.85 | 123,744 | — | — |
| 2005-02-02 | $80.63 | $83.87 | 130,203 | — | — |
| 2005-02-01 | $79.80 | $83.01 | 185,108 | — | — |
| 2005-01-31 | $78.85 | $82.02 | 110,456 | — | — |
| 2005-01-28 | $77.55 | $80.67 | 69,669 | — | — |
| 2005-01-27 | $77.48 | $80.60 | 114,147 | — | — |
| 2005-01-26 | $76.94 | $80.03 | 190,691 | — | — |
| 2005-01-25 | $78.31 | $81.46 | 203,333 | — | — |
| 2005-01-24 | $75.86 | $78.91 | 80,512 | — | — |
| 2005-01-21 | $76.83 | $79.92 | 98,506 | — | — |
| 2005-01-20 | $76.29 | $79.36 | 92,185 | — | — |
| 2005-01-19 | $77.12 | $80.22 | 101,459 | — | — |
| 2005-01-18 | $77.01 | $80.10 | 206,424 | — | — |
| 2005-01-14 | $76.40 | $79.47 | 245,181 | — | — |
| 2005-01-13 | $73.69 | $76.65 | 412,941 | — | — |
| 2005-01-12 | $69.57 | $72.37 | 421,338 | — | — |
| 2005-01-11 | $66.69 | $69.37 | 473,798 | — | — |
| 2005-01-10 | $72.89 | $75.82 | 252,932 | — | — |
| 2005-01-07 | $73.95 | $76.92 | 249,702 | — | — |
| 2005-01-06 | $76.34 | $79.40 | 389,733 | — | — |
| 2005-01-05 | $74.54 | $77.53 | 312,682 | — | — |
| 2005-01-04 | $74.88 | $77.89 | 351,300 | — | — |
| 2005-01-03 | $80.11 | $83.33 | 340,411 | — | — |