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
- 1992-10-30 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 | $58.59 | $61.08 | 553,200 | — | — |
| 2005-12-29 | $59.72 | $62.26 | 869,200 | — | — |
| 2005-12-28 | $59.20 | $61.71 | 640,500 | — | — |
| 2005-12-27 | $58.05 | $60.52 | 259,500 | — | — |
| 2005-12-23 | $58.47 | $60.95 | 192,100 | — | — |
| 2005-12-22 | $58.43 | $60.91 | 345,900 | — | — |
| 2005-12-21 | $57.60 | $60.05 | 471,100 | — | — |
| 2005-12-20 | $57.47 | $59.91 | 339,200 | — | — |
| 2005-12-19 | $56.19 | $58.58 | 382,000 | — | — |
| 2005-12-16 | $56.99 | $59.41 | 635,400 | — | — |
| 2005-12-15 | $57.17 | $59.60 | 316,200 | — | — |
| 2005-12-14 | $57.70 | $60.15 | 790,600 | — | — |
| 2005-12-13 | $57.49 | $59.93 | 738,500 | — | — |
| 2005-12-12 | $56.84 | $59.25 | 429,400 | — | — |
| 2005-12-09 | $56.20 | $58.59 | 452,900 | — | — |
| 2005-12-08 | $56.55 | $58.95 | 561,600 | — | — |
| 2005-12-07 | $56.75 | $59.16 | 770,100 | — | — |
| 2005-12-06 | $56.16 | $58.55 | 308,200 | — | — |
| 2005-12-05 | $56.57 | $58.97 | 675,900 | — | — |
| 2005-12-02 | $56.60 | $59.00 | 450,300 | — | — |
| 2005-12-01 | $56.52 | $58.92 | 837,700 | — | — |
| 2005-11-30 | $56.56 | $58.96 | 630,800 | — | — |
| 2005-11-29 | $56.14 | $58.52 | 513,900 | — | — |
| 2005-11-28 | $55.68 | $58.05 | 462,200 | — | — |
| 2005-11-25 | $56.28 | $58.67 | 77,800 | — | — |
| 2005-11-23 | $56.61 | $59.01 | 401,900 | — | — |
| 2005-11-22 | $56.26 | $58.65 | 370,700 | — | — |
| 2005-11-21 | $56.22 | $58.61 | 334,600 | — | — |
| 2005-11-18 | $56.36 | $58.73 | 391,200 | — | — |
| 2005-11-17 | $56.13 | $58.49 | 488,800 | — | — |
| 2005-11-16 | $55.23 | $57.56 | 428,900 | — | — |
| 2005-11-15 | $54.68 | $56.98 | 563,300 | — | — |
| 2005-11-14 | $55.67 | $58.01 | 602,900 | — | — |
| 2005-11-11 | $54.55 | $56.85 | 301,600 | — | — |
| 2005-11-10 | $54.35 | $56.64 | 669,500 | — | — |
| 2005-11-09 | $53.75 | $56.01 | 466,000 | — | — |
| 2005-11-08 | $52.82 | $55.04 | 549,900 | — | — |
| 2005-11-07 | $53.77 | $56.03 | 427,900 | — | — |
| 2005-11-04 | $53.86 | $56.13 | 491,000 | — | — |
| 2005-11-03 | $53.60 | $55.86 | 839,700 | — | — |
| 2005-11-02 | $55.04 | $57.36 | 1,394,900 | — | — |
| 2005-11-01 | $53.06 | $55.29 | 789,500 | — | — |
| 2005-10-31 | $52.10 | $54.29 | 736,100 | — | — |
| 2005-10-28 | $51.38 | $53.54 | 686,100 | — | — |
| 2005-10-27 | $50.50 | $52.63 | 412,100 | — | — |
| 2005-10-26 | $50.60 | $52.73 | 587,500 | — | — |
| 2005-10-25 | $51.08 | $53.23 | 883,200 | — | — |
| 2005-10-24 | $52.27 | $54.47 | 1,311,100 | — | — |
| 2005-10-21 | $50.20 | $52.31 | 700,300 | — | — |
| 2005-10-20 | $50.19 | $52.30 | 1,137,800 | — | — |
| 2005-10-19 | $49.90 | $52.00 | 1,001,900 | — | — |
| 2005-10-18 | $48.75 | $50.80 | 702,000 | — | — |
| 2005-10-17 | $49.43 | $51.51 | 853,400 | — | — |
| 2005-10-14 | $48.50 | $50.54 | 974,100 | — | — |
| 2005-10-13 | $48.17 | $50.20 | 933,900 | — | — |
| 2005-10-12 | $47.72 | $49.73 | 1,730,700 | — | — |
| 2005-10-11 | $49.94 | $52.04 | 1,322,500 | — | — |
| 2005-10-10 | $49.66 | $51.75 | 477,600 | — | — |
| 2005-10-07 | $50.39 | $52.51 | 499,500 | — | — |
| 2005-10-06 | $49.63 | $51.72 | 951,300 | — | — |
| 2005-10-05 | $49.80 | $51.90 | 923,500 | — | — |
| 2005-10-04 | $51.92 | $54.11 | 338,500 | — | — |
| 2005-10-03 | $52.54 | $54.75 | 482,400 | — | — |
| 2005-09-30 | $53.10 | $55.34 | 630,100 | — | — |
| 2005-09-29 | $51.45 | $53.62 | 839,000 | — | — |
| 2005-09-28 | $51.32 | $53.48 | 390,500 | — | — |
| 2005-09-27 | $51.85 | $54.03 | 1,025,000 | — | — |
| 2005-09-26 | $52.10 | $54.29 | 1,038,400 | — | — |
| 2005-09-23 | $50.95 | $53.10 | 883,400 | — | — |
| 2005-09-22 | $50.90 | $53.04 | 362,600 | — | — |
| 2005-09-21 | $51.28 | $53.44 | 549,500 | — | — |
| 2005-09-20 | $52.08 | $54.27 | 1,030,100 | — | — |
| 2005-09-19 | $51.82 | $54.00 | 349,000 | — | — |
| 2005-09-16 | $52.75 | $54.97 | 648,700 | — | — |
| 2005-09-15 | $52.11 | $54.30 | 388,200 | — | — |
| 2005-09-14 | $51.54 | $53.71 | 627,100 | — | — |
| 2005-09-13 | $52.01 | $54.20 | 942,700 | — | — |
| 2005-09-12 | $52.06 | $54.25 | 515,200 | — | — |
| 2005-09-09 | $51.67 | $53.85 | 480,100 | — | — |
| 2005-09-08 | $51.16 | $53.31 | 597,800 | — | — |
| 2005-09-07 | $51.10 | $53.25 | 473,500 | — | — |
| 2005-09-06 | $50.43 | $52.55 | 418,800 | — | — |
| 2005-09-02 | $50.54 | $52.67 | 518,200 | — | — |
| 2005-09-01 | $50.69 | $52.82 | 590,700 | — | — |
| 2005-08-31 | $51.18 | $53.34 | 838,700 | — | — |
| 2005-08-30 | $51.79 | $53.97 | 559,400 | — | — |
| 2005-08-29 | $52.40 | $54.61 | 509,100 | — | — |
| 2005-08-26 | $52.18 | $54.38 | 483,500 | — | — |
| 2005-08-25 | $52.50 | $54.71 | 336,600 | — | — |
| 2005-08-24 | $52.51 | $54.72 | 420,700 | — | — |
| 2005-08-23 | $52.76 | $54.98 | 474,100 | — | — |
| 2005-08-22 | $52.90 | $55.13 | 326,400 | — | — |
| 2005-08-19 | $52.75 | $54.97 | 394,000 | — | — |
| 2005-08-18 | $52.54 | $54.73 | 504,400 | — | — |
| 2005-08-17 | $52.80 | $55.00 | 560,700 | — | — |
| 2005-08-16 | $52.86 | $55.06 | 276,000 | — | — |
| 2005-08-15 | $53.32 | $55.54 | 772,600 | — | — |
| 2005-08-12 | $53.55 | $55.78 | 552,500 | — | — |
| 2005-08-11 | $53.18 | $55.40 | 1,421,800 | — | — |
| 2005-08-10 | $52.35 | $54.53 | 1,016,700 | — | — |
| 2005-08-09 | $51.29 | $53.43 | 464,700 | — | — |
| 2005-08-08 | $50.59 | $52.70 | 460,400 | — | — |
| 2005-08-05 | $50.92 | $53.04 | 463,300 | — | — |
| 2005-08-04 | $50.80 | $52.92 | 444,600 | — | — |
| 2005-08-03 | $51.05 | $53.18 | 601,600 | — | — |
| 2005-08-02 | $51.13 | $53.26 | 334,900 | — | — |
| 2005-08-01 | $51.44 | $53.59 | 417,800 | — | — |
| 2005-07-29 | $51.58 | $53.73 | 484,000 | — | — |
| 2005-07-28 | $51.09 | $53.22 | 474,300 | — | — |
| 2005-07-27 | $51.09 | $53.22 | 893,600 | — | — |
| 2005-07-26 | $50.79 | $52.91 | 672,600 | — | — |
| 2005-07-25 | $50.46 | $52.56 | 382,300 | — | — |
| 2005-07-22 | $51.20 | $53.34 | 413,100 | — | — |
| 2005-07-21 | $51.27 | $53.41 | 949,600 | — | — |
| 2005-07-20 | $49.98 | $52.06 | 668,200 | — | — |
| 2005-07-19 | $49.06 | $51.11 | 621,800 | — | — |
| 2005-07-18 | $49.17 | $51.22 | 413,900 | — | — |
| 2005-07-15 | $49.83 | $51.91 | 734,900 | — | — |
| 2005-07-14 | $49.42 | $51.48 | 1,062,400 | — | — |
| 2005-07-13 | $47.44 | $49.42 | 524,100 | — | — |
| 2005-07-12 | $47.65 | $49.64 | 250,900 | — | — |
| 2005-07-11 | $48.12 | $50.13 | 336,300 | — | — |
| 2005-07-08 | $47.86 | $49.86 | 394,000 | — | — |
| 2005-07-07 | $46.89 | $48.85 | 408,700 | — | — |
| 2005-07-06 | $47.16 | $49.13 | 249,700 | — | — |
| 2005-07-05 | $47.52 | $49.50 | 340,200 | — | — |
| 2005-07-01 | $47.60 | $49.59 | 395,400 | — | — |
| 2005-06-30 | $47.22 | $49.19 | 623,400 | — | — |
| 2005-06-29 | $47.23 | $49.20 | 400,100 | — | — |
| 2005-06-28 | $47.05 | $49.01 | 785,800 | — | — |
| 2005-06-27 | $46.15 | $48.07 | 529,000 | — | — |
| 2005-06-24 | $45.93 | $47.85 | 571,400 | — | — |
| 2005-06-23 | $46.43 | $48.37 | 378,500 | — | — |
| 2005-06-22 | $47.12 | $49.09 | 466,500 | — | — |
| 2005-06-21 | $47.14 | $49.11 | 530,700 | — | — |
| 2005-06-20 | $47.07 | $49.03 | 321,600 | — | — |
| 2005-06-17 | $47.05 | $49.01 | 856,500 | — | — |
| 2005-06-16 | $47.23 | $49.20 | 290,700 | — | — |
| 2005-06-15 | $47.26 | $49.23 | 368,700 | — | — |
| 2005-06-14 | $47.31 | $49.28 | 445,900 | — | — |
| 2005-06-13 | $46.89 | $48.85 | 459,100 | — | — |
| 2005-06-10 | $46.77 | $48.72 | 393,700 | — | — |
| 2005-06-09 | $46.93 | $48.89 | 528,400 | — | — |
| 2005-06-08 | $46.19 | $48.12 | 229,800 | — | — |
| 2005-06-07 | $46.45 | $48.39 | 303,800 | — | — |
| 2005-06-06 | $46.48 | $48.42 | 305,000 | — | — |
| 2005-06-03 | $46.01 | $47.93 | 571,000 | — | — |
| 2005-06-02 | $46.24 | $48.17 | 436,800 | — | — |
| 2005-06-01 | $46.03 | $47.95 | 458,300 | — | — |
| 2005-05-31 | $45.88 | $47.79 | 425,800 | — | — |
| 2005-05-27 | $46.12 | $48.04 | 231,700 | — | — |
| 2005-05-26 | $46.20 | $48.13 | 299,700 | — | — |
| 2005-05-25 | $46.01 | $47.93 | 592,700 | — | — |
| 2005-05-24 | $46.20 | $48.13 | 834,400 | — | — |
| 2005-05-23 | $46.81 | $48.76 | 423,500 | — | — |
| 2005-05-20 | $46.17 | $48.10 | 744,700 | — | — |
| 2005-05-19 | $46.42 | $48.34 | 715,700 | — | — |
| 2005-05-18 | $46.37 | $48.28 | 482,700 | — | — |
| 2005-05-17 | $45.93 | $47.83 | 583,600 | — | — |
| 2005-05-16 | $45.79 | $47.68 | 444,200 | — | — |
| 2005-05-13 | $45.50 | $47.38 | 533,200 | — | — |
| 2005-05-12 | $46.16 | $48.06 | 565,000 | — | — |
| 2005-05-11 | $46.71 | $48.64 | 475,800 | — | — |
| 2005-05-10 | $46.55 | $48.47 | 563,400 | — | — |
| 2005-05-09 | $46.58 | $48.50 | 428,400 | — | — |
| 2005-05-06 | $46.30 | $48.21 | 817,900 | — | — |
| 2005-05-05 | $46.39 | $48.30 | 823,300 | — | — |
| 2005-05-04 | $46.06 | $47.96 | 581,200 | — | — |
| 2005-05-03 | $45.09 | $46.95 | 663,300 | — | — |
| 2005-05-02 | $45.03 | $46.89 | 730,800 | — | — |
| 2005-04-29 | $44.43 | $46.26 | 650,800 | — | — |
| 2005-04-28 | $43.61 | $45.41 | 565,900 | — | — |
| 2005-04-27 | $44.11 | $45.93 | 704,500 | — | — |
| 2005-04-26 | $43.91 | $45.72 | 1,118,800 | — | — |
| 2005-04-25 | $45.79 | $47.68 | 714,500 | — | — |
| 2005-04-22 | $45.39 | $47.26 | 579,200 | — | — |
| 2005-04-21 | $45.01 | $46.87 | 920,100 | — | — |
| 2005-04-20 | $43.92 | $45.73 | 998,800 | — | — |
| 2005-04-19 | $45.73 | $47.62 | 418,300 | — | — |
| 2005-04-18 | $45.00 | $46.86 | 567,700 | — | — |
| 2005-04-15 | $44.94 | $46.79 | 719,600 | — | — |
| 2005-04-14 | $45.93 | $47.83 | 974,400 | — | — |
| 2005-04-13 | $46.66 | $48.59 | 475,000 | — | — |
| 2005-04-12 | $46.91 | $48.85 | 764,300 | — | — |
| 2005-04-11 | $46.88 | $48.81 | 364,300 | — | — |
| 2005-04-08 | $47.28 | $49.23 | 384,500 | — | — |
| 2005-04-07 | $47.56 | $49.52 | 310,900 | — | — |
| 2005-04-06 | $47.23 | $49.18 | 352,100 | — | — |
| 2005-04-05 | $47.68 | $49.65 | 332,700 | — | — |
| 2005-04-04 | $47.51 | $49.47 | 891,800 | — | — |
| 2005-04-01 | $47.30 | $49.25 | 714,600 | — | — |
| 2005-03-31 | $47.74 | $49.71 | 512,200 | — | — |
| 2005-03-30 | $48.20 | $50.19 | 410,700 | — | — |
| 2005-03-29 | $48.31 | $50.30 | 544,200 | — | — |
| 2005-03-28 | $48.57 | $50.57 | 613,100 | — | — |
| 2005-03-24 | $47.75 | $49.72 | 595,500 | — | — |
| 2005-03-23 | $48.45 | $50.45 | 608,200 | — | — |
| 2005-03-22 | $48.72 | $50.73 | 513,900 | — | — |
| 2005-03-21 | $49.10 | $51.13 | 481,600 | — | — |
| 2005-03-18 | $48.84 | $50.86 | 597,600 | — | — |
| 2005-03-17 | $49.69 | $51.74 | 470,600 | — | — |
| 2005-03-16 | $49.72 | $51.77 | 456,300 | — | — |
| 2005-03-15 | $49.86 | $51.92 | 534,900 | — | — |
| 2005-03-14 | $50.15 | $52.22 | 906,700 | — | — |
| 2005-03-11 | $49.94 | $52.00 | 813,400 | — | — |
| 2005-03-10 | $50.00 | $52.06 | 1,387,400 | — | — |
| 2005-03-09 | $49.38 | $51.42 | 892,600 | — | — |
| 2005-03-08 | $48.82 | $50.83 | 528,000 | — | — |
| 2005-03-07 | $48.68 | $50.69 | 269,200 | — | — |
| 2005-03-04 | $48.76 | $50.77 | 383,600 | — | — |
| 2005-03-03 | $48.30 | $50.29 | 418,200 | — | — |
| 2005-03-02 | $48.75 | $50.76 | 286,900 | — | — |
| 2005-03-01 | $48.74 | $50.75 | 471,000 | — | — |
| 2005-02-28 | $48.33 | $50.32 | 681,200 | — | — |
| 2005-02-25 | $48.52 | $50.52 | 344,800 | — | — |
| 2005-02-24 | $47.78 | $49.75 | 348,300 | — | — |
| 2005-02-23 | $47.88 | $49.86 | 452,500 | — | — |
| 2005-02-22 | $47.99 | $49.97 | 580,400 | — | — |
| 2005-02-18 | $48.68 | $50.69 | 805,700 | — | — |
| 2005-02-17 | $48.17 | $50.14 | 523,500 | — | — |
| 2005-02-16 | $48.44 | $50.42 | 896,600 | — | — |
| 2005-02-15 | $48.12 | $50.08 | 944,000 | — | — |
| 2005-02-14 | $47.22 | $49.15 | 856,400 | — | — |
| 2005-02-11 | $46.91 | $48.83 | 888,400 | — | — |
| 2005-02-10 | $46.79 | $48.70 | 2,178,200 | — | — |
| 2005-02-09 | $48.76 | $50.75 | 861,400 | — | — |
| 2005-02-08 | $48.39 | $50.37 | 1,109,200 | — | — |
| 2005-02-07 | $47.36 | $49.29 | 921,700 | — | — |
| 2005-02-04 | $48.20 | $50.17 | 1,064,600 | — | — |
| 2005-02-03 | $48.23 | $50.20 | 822,900 | — | — |
| 2005-02-02 | $48.30 | $50.27 | 862,200 | — | — |
| 2005-02-01 | $48.41 | $50.39 | 772,700 | — | — |
| 2005-01-31 | $47.94 | $49.90 | 602,300 | — | — |
| 2005-01-28 | $47.13 | $49.05 | 478,900 | — | — |
| 2005-01-27 | $47.87 | $49.82 | 801,400 | — | — |
| 2005-01-26 | $48.29 | $50.26 | 649,800 | — | — |
| 2005-01-25 | $48.11 | $50.07 | 749,900 | — | — |
| 2005-01-24 | $48.10 | $50.06 | 787,300 | — | — |
| 2005-01-21 | $47.82 | $49.77 | 1,039,900 | — | — |
| 2005-01-20 | $48.60 | $50.58 | 1,577,300 | — | — |
| 2005-01-19 | $49.34 | $51.35 | 938,100 | — | — |
| 2005-01-18 | $50.10 | $52.15 | 1,177,600 | — | — |
| 2005-01-14 | $50.34 | $52.40 | 1,388,800 | — | — |
| 2005-01-13 | $51.81 | $53.93 | 843,800 | — | — |
| 2005-01-12 | $52.05 | $54.18 | 411,700 | — | — |
| 2005-01-11 | $52.61 | $54.76 | 354,500 | — | — |
| 2005-01-10 | $52.65 | $54.80 | 386,400 | — | — |
| 2005-01-07 | $52.76 | $54.91 | 360,600 | — | — |
| 2005-01-06 | $52.70 | $54.85 | 270,600 | — | — |
| 2005-01-05 | $52.92 | $55.08 | 692,900 | — | — |
| 2005-01-04 | $52.61 | $54.76 | 495,100 | — | — |
| 2005-01-03 | $52.27 | $54.40 | 354,000 | — | — |