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
- 1996-05-23 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 | $62.73 | $62.73 | 170,100 | — | — |
| 2005-12-29 | $63.06 | $63.06 | 273,200 | — | — |
| 2005-12-28 | $63.94 | $63.94 | 191,000 | — | — |
| 2005-12-27 | $64.04 | $64.04 | 332,500 | — | — |
| 2005-12-23 | $64.25 | $64.25 | 110,200 | — | — |
| 2005-12-22 | $64.20 | $64.20 | 502,900 | — | — |
| 2005-12-21 | $64.23 | $64.23 | 844,400 | — | — |
| 2005-12-20 | $62.37 | $62.37 | 378,400 | — | — |
| 2005-12-19 | $61.49 | $61.49 | 485,700 | — | — |
| 2005-12-16 | $62.30 | $62.30 | 645,800 | — | — |
| 2005-12-15 | $61.80 | $61.80 | 362,800 | — | — |
| 2005-12-14 | $61.25 | $61.25 | 430,900 | — | — |
| 2005-12-13 | $62.60 | $62.60 | 353,900 | — | — |
| 2005-12-12 | $61.91 | $61.91 | 457,400 | — | — |
| 2005-12-09 | $62.01 | $62.01 | 298,000 | — | — |
| 2005-12-08 | $62.59 | $62.59 | 677,600 | — | — |
| 2005-12-07 | $61.52 | $61.52 | 1,120,900 | — | — |
| 2005-12-06 | $60.73 | $60.73 | 427,500 | — | — |
| 2005-12-05 | $61.96 | $61.96 | 510,100 | — | — |
| 2005-12-02 | $60.79 | $60.79 | 752,200 | — | — |
| 2005-12-01 | $59.46 | $59.46 | 482,600 | — | — |
| 2005-11-30 | $59.71 | $59.71 | 533,600 | — | — |
| 2005-11-29 | $59.74 | $59.74 | 517,100 | — | — |
| 2005-11-28 | $60.09 | $60.09 | 533,700 | — | — |
| 2005-11-25 | $61.93 | $61.93 | 139,500 | — | — |
| 2005-11-23 | $62.02 | $62.02 | 410,000 | — | — |
| 2005-11-22 | $61.97 | $61.97 | 641,600 | — | — |
| 2005-11-21 | $60.98 | $60.98 | 491,400 | — | — |
| 2005-11-18 | $59.67 | $59.67 | 915,000 | — | — |
| 2005-11-17 | $57.38 | $57.38 | 532,100 | — | — |
| 2005-11-16 | $55.81 | $55.81 | 391,500 | — | — |
| 2005-11-15 | $55.72 | $55.72 | 360,600 | — | — |
| 2005-11-14 | $56.14 | $56.14 | 293,500 | — | — |
| 2005-11-11 | $56.05 | $56.05 | 457,000 | — | — |
| 2005-11-10 | $55.11 | $55.11 | 433,200 | — | — |
| 2005-11-09 | $54.91 | $54.91 | 511,700 | — | — |
| 2005-11-08 | $55.71 | $55.71 | 758,700 | — | — |
| 2005-11-07 | $55.42 | $55.42 | 1,112,200 | — | — |
| 2005-11-04 | $56.93 | $56.93 | 1,337,200 | — | — |
| 2005-11-03 | $57.86 | $57.86 | 931,200 | — | — |
| 2005-11-02 | $56.02 | $56.02 | 1,039,100 | — | — |
| 2005-11-01 | $54.14 | $54.14 | 1,018,900 | — | — |
| 2005-10-31 | $52.82 | $52.82 | 528,200 | — | — |
| 2005-10-28 | $51.37 | $51.37 | 791,200 | — | — |
| 2005-10-27 | $51.00 | $51.00 | 632,200 | — | — |
| 2005-10-26 | $51.25 | $51.25 | 941,200 | — | — |
| 2005-10-25 | $50.04 | $50.04 | 1,035,600 | — | — |
| 2005-10-24 | $48.98 | $48.98 | 512,300 | — | — |
| 2005-10-21 | $46.55 | $46.55 | 395,700 | — | — |
| 2005-10-20 | $46.48 | $46.48 | 249,700 | — | — |
| 2005-10-19 | $46.37 | $46.37 | 427,300 | — | — |
| 2005-10-18 | $46.30 | $46.30 | 229,800 | — | — |
| 2005-10-17 | $46.44 | $46.44 | 222,900 | — | — |
| 2005-10-14 | $46.51 | $46.51 | 748,800 | — | — |
| 2005-10-13 | $44.62 | $44.62 | 553,500 | — | — |
| 2005-10-12 | $43.76 | $43.76 | 589,500 | — | — |
| 2005-10-11 | $44.53 | $44.53 | 808,200 | — | — |
| 2005-10-10 | $45.85 | $45.85 | 379,600 | — | — |
| 2005-10-07 | $46.05 | $46.05 | 317,600 | — | — |
| 2005-10-06 | $46.00 | $46.00 | 475,400 | — | — |
| 2005-10-05 | $47.65 | $47.65 | 387,100 | — | — |
| 2005-10-04 | $49.47 | $49.47 | 335,400 | — | — |
| 2005-10-03 | $49.60 | $49.60 | 361,800 | — | — |
| 2005-09-30 | $49.19 | $49.19 | 246,000 | — | — |
| 2005-09-29 | $48.14 | $48.14 | 199,700 | — | — |
| 2005-09-28 | $47.33 | $47.33 | 209,600 | — | — |
| 2005-09-27 | $47.86 | $47.86 | 459,900 | — | — |
| 2005-09-26 | $46.74 | $46.74 | 306,500 | — | — |
| 2005-09-23 | $45.92 | $45.92 | 565,400 | — | — |
| 2005-09-22 | $46.71 | $46.71 | 358,600 | — | — |
| 2005-09-21 | $47.33 | $47.33 | 257,300 | — | — |
| 2005-09-20 | $47.88 | $47.88 | 722,000 | — | — |
| 2005-09-19 | $48.92 | $48.92 | 295,100 | — | — |
| 2005-09-16 | $49.98 | $49.98 | 814,400 | — | — |
| 2005-09-15 | $49.90 | $49.90 | 305,700 | — | — |
| 2005-09-14 | $49.90 | $49.90 | 285,100 | — | — |
| 2005-09-13 | $50.13 | $50.13 | 305,200 | — | — |
| 2005-09-12 | $50.21 | $50.21 | 416,300 | — | — |
| 2005-09-09 | $50.03 | $50.03 | 464,900 | — | — |
| 2005-09-08 | $49.89 | $49.89 | 635,500 | — | — |
| 2005-09-07 | $50.31 | $50.31 | 1,064,000 | — | — |
| 2005-09-06 | $48.43 | $48.43 | 1,087,900 | — | — |
| 2005-09-02 | $45.89 | $45.89 | 194,700 | — | — |
| 2005-09-01 | $46.61 | $46.61 | 351,700 | — | — |
| 2005-08-31 | $45.80 | $45.80 | 380,100 | — | — |
| 2005-08-30 | $44.98 | $44.98 | 423,000 | — | — |
| 2005-08-29 | $45.66 | $45.66 | 327,400 | — | — |
| 2005-08-26 | $45.06 | $45.06 | 714,300 | — | — |
| 2005-08-25 | $45.24 | $45.24 | 445,800 | — | — |
| 2005-08-24 | $46.01 | $46.01 | 296,500 | — | — |
| 2005-08-23 | $46.60 | $46.60 | 349,300 | — | — |
| 2005-08-22 | $46.92 | $46.92 | 597,200 | — | — |
| 2005-08-19 | $47.11 | $47.11 | 635,800 | — | — |
| 2005-08-18 | $46.19 | $46.19 | 627,900 | — | — |
| 2005-08-17 | $45.74 | $45.74 | 271,400 | — | — |
| 2005-08-16 | $46.08 | $46.08 | 414,200 | — | — |
| 2005-08-15 | $46.01 | $46.01 | 434,100 | — | — |
| 2005-08-12 | $45.11 | $45.11 | 265,100 | — | — |
| 2005-08-11 | $45.97 | $45.97 | 334,600 | — | — |
| 2005-08-10 | $45.44 | $45.44 | 478,400 | — | — |
| 2005-08-09 | $46.18 | $46.18 | 429,300 | — | — |
| 2005-08-08 | $45.86 | $45.86 | 722,700 | — | — |
| 2005-08-05 | $47.30 | $47.30 | 586,400 | — | — |
| 2005-08-04 | $48.28 | $48.28 | 1,275,600 | — | — |
| 2005-08-03 | $50.17 | $50.17 | 293,900 | — | — |
| 2005-08-02 | $50.44 | $50.44 | 330,900 | — | — |
| 2005-08-01 | $50.40 | $50.40 | 265,300 | — | — |
| 2005-07-29 | $49.58 | $49.58 | 306,300 | — | — |
| 2005-07-28 | $49.97 | $49.97 | 286,700 | — | — |
| 2005-07-27 | $49.50 | $49.50 | 539,500 | — | — |
| 2005-07-26 | $49.77 | $49.77 | 722,000 | — | — |
| 2005-07-25 | $51.16 | $51.16 | 759,300 | — | — |
| 2005-07-22 | $51.80 | $51.80 | 805,600 | — | — |
| 2005-07-21 | $52.26 | $52.26 | 1,070,100 | — | — |
| 2005-07-20 | $49.94 | $49.94 | 622,400 | — | — |
| 2005-07-19 | $48.33 | $48.33 | 805,400 | — | — |
| 2005-07-18 | $49.12 | $49.12 | 859,900 | — | — |
| 2005-07-15 | $47.91 | $47.91 | 557,500 | — | — |
| 2005-07-14 | $47.17 | $47.17 | 367,000 | — | — |
| 2005-07-13 | $45.79 | $45.79 | 298,400 | — | — |
| 2005-07-12 | $46.08 | $46.08 | 331,100 | — | — |
| 2005-07-11 | $46.00 | $46.00 | 497,700 | — | — |
| 2005-07-08 | $45.79 | $45.79 | 1,194,200 | — | — |
| 2005-07-07 | $42.90 | $42.90 | 354,200 | — | — |
| 2005-07-06 | $42.69 | $42.69 | 403,400 | — | — |
| 2005-07-05 | $42.81 | $42.81 | 418,700 | — | — |
| 2005-07-01 | $42.11 | $42.11 | 286,100 | — | — |
| 2005-06-30 | $42.06 | $42.06 | 270,300 | — | — |
| 2005-06-29 | $41.92 | $41.92 | 354,000 | — | — |
| 2005-06-28 | $41.62 | $41.62 | 386,100 | — | — |
| 2005-06-27 | $41.64 | $41.64 | 276,200 | — | — |
| 2005-06-24 | $42.24 | $42.24 | 1,469,100 | — | — |
| 2005-06-23 | $42.75 | $42.75 | 417,300 | — | — |
| 2005-06-22 | $43.65 | $43.65 | 308,600 | — | — |
| 2005-06-21 | $43.21 | $43.21 | 515,700 | — | — |
| 2005-06-20 | $42.40 | $42.40 | 385,300 | — | — |
| 2005-06-17 | $42.64 | $42.64 | 517,600 | — | — |
| 2005-06-16 | $42.83 | $42.83 | 1,900,300 | — | — |
| 2005-06-15 | $39.55 | $39.55 | 440,200 | — | — |
| 2005-06-14 | $39.26 | $39.26 | 546,000 | — | — |
| 2005-06-13 | $38.98 | $38.98 | 527,900 | — | — |
| 2005-06-10 | $38.12 | $38.12 | 508,000 | — | — |
| 2005-06-09 | $37.41 | $37.41 | 435,500 | — | — |
| 2005-06-08 | $36.25 | $36.25 | 332,800 | — | — |
| 2005-06-07 | $36.00 | $36.00 | 551,500 | — | — |
| 2005-06-06 | $36.61 | $36.61 | 348,200 | — | — |
| 2005-06-03 | $37.12 | $37.12 | 647,400 | — | — |
| 2005-06-02 | $37.43 | $37.43 | 452,700 | — | — |
| 2005-06-01 | $36.92 | $36.92 | 610,400 | — | — |
| 2005-05-31 | $37.68 | $37.68 | 515,900 | — | — |
| 2005-05-27 | $38.56 | $38.56 | 478,400 | — | — |
| 2005-05-26 | $37.25 | $37.25 | 315,600 | — | — |
| 2005-05-25 | $37.37 | $37.37 | 346,900 | — | — |
| 2005-05-24 | $38.12 | $38.12 | 418,800 | — | — |
| 2005-05-23 | $37.31 | $37.31 | 549,300 | — | — |
| 2005-05-20 | $36.51 | $36.51 | 312,400 | — | — |
| 2005-05-19 | $36.45 | $36.45 | 293,700 | — | — |
| 2005-05-18 | $36.98 | $36.98 | 405,800 | — | — |
| 2005-05-17 | $37.09 | $37.09 | 296,500 | — | — |
| 2005-05-16 | $37.57 | $37.57 | 379,100 | — | — |
| 2005-05-13 | $38.04 | $38.04 | 690,800 | — | — |
| 2005-05-12 | $38.73 | $38.73 | 467,900 | — | — |
| 2005-05-11 | $38.35 | $38.35 | 569,500 | — | — |
| 2005-05-10 | $38.01 | $38.01 | 461,900 | — | — |
| 2005-05-09 | $36.58 | $36.58 | 358,000 | — | — |
| 2005-05-06 | $36.08 | $36.08 | 424,600 | — | — |
| 2005-05-05 | $36.03 | $36.03 | 409,000 | — | — |
| 2005-05-04 | $36.04 | $36.04 | 850,200 | — | — |
| 2005-05-03 | $34.56 | $34.56 | 405,800 | — | — |
| 2005-05-02 | $34.02 | $34.02 | 431,300 | — | — |
| 2005-04-29 | $34.96 | $34.96 | 399,900 | — | — |
| 2005-04-28 | $34.55 | $34.55 | 346,100 | — | — |
| 2005-04-27 | $35.85 | $35.85 | 379,800 | — | — |
| 2005-04-26 | $36.30 | $36.30 | 349,200 | — | — |
| 2005-04-25 | $36.68 | $36.68 | 235,300 | — | — |
| 2005-04-22 | $37.09 | $37.09 | 678,200 | — | — |
| 2005-04-21 | $37.00 | $37.00 | 518,400 | — | — |
| 2005-04-20 | $36.29 | $36.29 | 435,700 | — | — |
| 2005-04-19 | $36.61 | $36.61 | 566,200 | — | — |
| 2005-04-18 | $36.18 | $36.18 | 719,000 | — | — |
| 2005-04-15 | $37.21 | $37.21 | 469,700 | — | — |
| 2005-04-14 | $37.55 | $37.55 | 334,200 | — | — |
| 2005-04-13 | $38.30 | $38.30 | 771,500 | — | — |
| 2005-04-12 | $37.84 | $37.84 | 378,200 | — | — |
| 2005-04-11 | $37.68 | $37.68 | 509,200 | — | — |
| 2005-04-08 | $38.64 | $38.64 | 502,300 | — | — |
| 2005-04-07 | $38.57 | $38.57 | 429,500 | — | — |
| 2005-04-06 | $38.81 | $38.81 | 883,400 | — | — |
| 2005-04-05 | $37.71 | $37.71 | 548,600 | — | — |
| 2005-04-04 | $36.77 | $36.77 | 422,300 | — | — |
| 2005-04-01 | $37.56 | $37.56 | 762,700 | — | — |
| 2005-03-31 | $38.06 | $38.06 | 1,180,500 | — | — |
| 2005-03-30 | $38.14 | $38.14 | 704,900 | — | — |
| 2005-03-29 | $38.83 | $38.83 | 881,900 | — | — |
| 2005-03-28 | $39.78 | $39.78 | 470,300 | — | — |
| 2005-03-24 | $40.16 | $40.16 | 393,300 | — | — |
| 2005-03-23 | $40.81 | $40.81 | 947,300 | — | — |
| 2005-03-22 | $41.26 | $41.26 | 683,000 | — | — |
| 2005-03-21 | $40.93 | $40.93 | 582,100 | — | — |
| 2005-03-18 | $40.87 | $40.87 | 1,078,600 | — | — |
| 2005-03-17 | $39.06 | $39.06 | 478,100 | — | — |
| 2005-03-16 | $38.39 | $38.39 | 872,000 | — | — |
| 2005-03-15 | $38.45 | $38.45 | 1,003,900 | — | — |
| 2005-03-14 | $37.52 | $37.52 | 692,500 | — | — |
| 2005-03-11 | $37.12 | $37.12 | 571,400 | — | — |
| 2005-03-10 | $37.96 | $37.96 | 440,900 | — | — |
| 2005-03-09 | $38.46 | $38.46 | 513,900 | — | — |
| 2005-03-08 | $39.27 | $39.27 | 413,700 | — | — |
| 2005-03-07 | $39.70 | $39.70 | 278,200 | — | — |
| 2005-03-04 | $40.00 | $40.00 | 506,300 | — | — |
| 2005-03-03 | $40.29 | $40.29 | 459,700 | — | — |
| 2005-03-02 | $40.64 | $40.64 | 449,700 | — | — |
| 2005-03-01 | $40.46 | $40.46 | 418,800 | — | — |
| 2005-02-28 | $40.03 | $40.03 | 330,400 | — | — |
| 2005-02-25 | $40.74 | $40.74 | 205,900 | — | — |
| 2005-02-24 | $40.15 | $40.15 | 243,300 | — | — |
| 2005-02-23 | $39.86 | $39.86 | 235,100 | — | — |
| 2005-02-22 | $39.80 | $39.80 | 286,200 | — | — |
| 2005-02-18 | $40.39 | $40.39 | 366,900 | — | — |
| 2005-02-17 | $40.85 | $40.85 | 631,000 | — | — |
| 2005-02-16 | $41.99 | $41.99 | 346,000 | — | — |
| 2005-02-15 | $42.17 | $42.17 | 364,800 | — | — |
| 2005-02-14 | $42.78 | $42.78 | 1,201,100 | — | — |
| 2005-02-11 | $41.37 | $41.37 | 1,352,900 | — | — |
| 2005-02-10 | $39.45 | $39.45 | 1,998,300 | — | — |
| 2005-02-09 | $41.50 | $41.50 | 775,600 | — | — |
| 2005-02-08 | $42.77 | $42.77 | 1,362,000 | — | — |
| 2005-02-07 | $45.17 | $45.17 | 244,900 | — | — |
| 2005-02-04 | $45.20 | $45.20 | 458,400 | — | — |
| 2005-02-03 | $43.91 | $43.91 | 456,900 | — | — |
| 2005-02-02 | $44.55 | $44.55 | 383,400 | — | — |
| 2005-02-01 | $44.78 | $44.78 | 433,100 | — | — |
| 2005-01-31 | $45.75 | $45.75 | 317,500 | — | — |
| 2005-01-28 | $45.60 | $45.60 | 303,300 | — | — |
| 2005-01-27 | $46.09 | $46.09 | 279,700 | — | — |
| 2005-01-26 | $46.41 | $46.41 | 418,400 | — | — |
| 2005-01-25 | $45.31 | $45.31 | 578,400 | — | — |
| 2005-01-24 | $44.04 | $44.04 | 419,000 | — | — |
| 2005-01-21 | $44.63 | $44.63 | 569,400 | — | — |
| 2005-01-20 | $44.70 | $44.70 | 323,900 | — | — |
| 2005-01-19 | $44.90 | $44.90 | 369,700 | — | — |
| 2005-01-18 | $45.65 | $45.65 | 490,700 | — | — |
| 2005-01-14 | $45.09 | $45.09 | 223,800 | — | — |
| 2005-01-13 | $44.40 | $44.40 | 335,100 | — | — |
| 2005-01-12 | $45.18 | $45.18 | 626,600 | — | — |
| 2005-01-11 | $46.43 | $46.43 | 601,800 | — | — |
| 2005-01-10 | $47.06 | $47.06 | 300,400 | — | — |
| 2005-01-07 | $46.72 | $46.72 | 281,800 | — | — |
| 2005-01-06 | $47.19 | $47.19 | 370,600 | — | — |
| 2005-01-05 | $47.23 | $47.23 | 353,000 | — | — |
| 2005-01-04 | $48.12 | $48.12 | 423,600 | — | — |
| 2005-01-03 | $49.02 | $49.02 | 418,300 | — | — |