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
- 1993-10-29 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 | $58.95 | $141.56 | 352,100 | — | — |
| 2005-12-29 | $58.26 | $139.90 | 187,200 | — | — |
| 2005-12-28 | $58.86 | $141.34 | 180,300 | — | — |
| 2005-12-27 | $58.59 | $140.69 | 149,600 | — | — |
| 2005-12-23 | $58.72 | $141.00 | 76,800 | — | — |
| 2005-12-22 | $58.66 | $140.86 | 146,900 | — | — |
| 2005-12-21 | $58.16 | $139.66 | 205,200 | — | — |
| 2005-12-20 | $57.63 | $138.39 | 175,500 | — | — |
| 2005-12-19 | $57.98 | $139.23 | 184,100 | — | — |
| 2005-12-16 | $59.00 | $141.68 | 468,100 | — | — |
| 2005-12-15 | $59.16 | $142.06 | 288,200 | — | — |
| 2005-12-14 | $59.12 | $141.97 | 160,600 | — | — |
| 2005-12-13 | $59.00 | $141.68 | 224,100 | — | — |
| 2005-12-12 | $58.57 | $140.64 | 179,200 | — | — |
| 2005-12-09 | $58.79 | $141.17 | 292,700 | — | — |
| 2005-12-08 | $58.62 | $140.76 | 236,400 | — | — |
| 2005-12-07 | $58.00 | $139.28 | 388,500 | — | — |
| 2005-12-06 | $58.00 | $139.28 | 301,500 | — | — |
| 2005-12-05 | $58.22 | $139.80 | 256,800 | — | — |
| 2005-12-02 | $58.73 | $141.03 | 285,900 | — | — |
| 2005-12-01 | $59.00 | $141.68 | 423,600 | — | — |
| 2005-11-30 | $58.05 | $139.40 | 788,400 | — | — |
| 2005-11-29 | $57.93 | $139.11 | 231,500 | — | — |
| 2005-11-28 | $57.71 | $138.58 | 326,000 | — | — |
| 2005-11-25 | $58.72 | $141.00 | 84,700 | — | — |
| 2005-11-23 | $58.78 | $141.15 | 201,100 | — | — |
| 2005-11-22 | $58.64 | $140.81 | 283,400 | — | — |
| 2005-11-21 | $57.85 | $138.92 | 214,700 | — | — |
| 2005-11-18 | $57.41 | $137.86 | 217,200 | — | — |
| 2005-11-17 | $57.10 | $137.11 | 225,600 | — | — |
| 2005-11-16 | $56.01 | $134.50 | 175,200 | — | — |
| 2005-11-15 | $56.38 | $135.39 | 337,900 | — | — |
| 2005-11-14 | $56.48 | $135.63 | 351,200 | — | — |
| 2005-11-11 | $56.36 | $135.34 | 238,100 | — | — |
| 2005-11-10 | $55.62 | $133.56 | 312,800 | — | — |
| 2005-11-09 | $54.89 | $130.49 | 1,687,900 | — | — |
| 2005-11-08 | $54.00 | $128.37 | 2,007,100 | — | — |
| 2005-11-07 | $54.49 | $129.54 | 247,000 | — | — |
| 2005-11-04 | $53.88 | $128.09 | 258,000 | — | — |
| 2005-11-03 | $54.51 | $129.58 | 253,000 | — | — |
| 2005-11-02 | $54.86 | $130.42 | 281,100 | — | — |
| 2005-11-01 | $53.90 | $128.13 | 433,600 | — | — |
| 2005-10-31 | $55.67 | $132.34 | 263,100 | — | — |
| 2005-10-28 | $55.05 | $130.87 | 289,800 | — | — |
| 2005-10-27 | $53.48 | $127.13 | 167,100 | — | — |
| 2005-10-26 | $54.38 | $129.27 | 335,400 | — | — |
| 2005-10-25 | $55.29 | $131.44 | 200,300 | — | — |
| 2005-10-24 | $55.62 | $132.22 | 369,100 | — | — |
| 2005-10-21 | $54.52 | $129.61 | 211,600 | — | — |
| 2005-10-20 | $53.80 | $127.90 | 343,200 | — | — |
| 2005-10-19 | $54.19 | $128.82 | 332,000 | — | — |
| 2005-10-18 | $53.21 | $126.49 | 219,200 | — | — |
| 2005-10-17 | $54.28 | $129.04 | 262,500 | — | — |
| 2005-10-14 | $53.71 | $127.68 | 595,400 | — | — |
| 2005-10-13 | $52.35 | $124.45 | 310,500 | — | — |
| 2005-10-12 | $52.53 | $124.88 | 375,500 | — | — |
| 2005-10-11 | $53.33 | $126.78 | 282,900 | — | — |
| 2005-10-10 | $53.57 | $127.35 | 350,900 | — | — |
| 2005-10-07 | $54.20 | $128.85 | 953,700 | — | — |
| 2005-10-06 | $54.75 | $130.15 | 1,101,000 | — | — |
| 2005-10-05 | $55.59 | $132.15 | 587,200 | — | — |
| 2005-10-04 | $56.43 | $134.15 | 516,000 | — | — |
| 2005-10-03 | $57.33 | $136.29 | 641,300 | — | — |
| 2005-09-30 | $57.45 | $136.57 | 3,037,600 | — | — |
| 2005-09-29 | $56.55 | $134.43 | 670,400 | — | — |
| 2005-09-28 | $56.07 | $133.29 | 601,500 | — | — |
| 2005-09-27 | $56.49 | $134.29 | 503,400 | — | — |
| 2005-09-26 | $56.75 | $134.91 | 401,800 | — | — |
| 2005-09-23 | $56.98 | $135.46 | 261,500 | — | — |
| 2005-09-22 | $57.11 | $135.76 | 310,600 | — | — |
| 2005-09-21 | $57.25 | $136.10 | 444,500 | — | — |
| 2005-09-20 | $58.63 | $139.38 | 168,500 | — | — |
| 2005-09-19 | $59.02 | $140.30 | 152,700 | — | — |
| 2005-09-16 | $59.55 | $141.56 | 274,200 | — | — |
| 2005-09-15 | $59.35 | $141.09 | 191,400 | — | — |
| 2005-09-14 | $58.98 | $140.21 | 203,300 | — | — |
| 2005-09-13 | $59.07 | $140.42 | 145,100 | — | — |
| 2005-09-12 | $59.40 | $141.21 | 119,700 | — | — |
| 2005-09-09 | $59.78 | $142.11 | 163,300 | — | — |
| 2005-09-08 | $59.20 | $140.73 | 187,300 | — | — |
| 2005-09-07 | $59.36 | $141.11 | 263,000 | — | — |
| 2005-09-06 | $60.15 | $142.99 | 221,600 | — | — |
| 2005-09-02 | $58.64 | $139.40 | 254,700 | — | — |
| 2005-09-01 | $58.50 | $139.07 | 316,900 | — | — |
| 2005-08-31 | $58.33 | $138.66 | 614,900 | — | — |
| 2005-08-30 | $56.96 | $135.41 | 260,100 | — | — |
| 2005-08-29 | $57.48 | $136.64 | 256,900 | — | — |
| 2005-08-26 | $57.38 | $136.41 | 298,800 | — | — |
| 2005-08-25 | $58.61 | $139.33 | 228,600 | — | — |
| 2005-08-24 | $58.13 | $138.19 | 213,600 | — | — |
| 2005-08-23 | $57.91 | $137.67 | 165,100 | — | — |
| 2005-08-22 | $58.17 | $138.28 | 273,800 | — | — |
| 2005-08-19 | $57.42 | $136.50 | 149,900 | — | — |
| 2005-08-18 | $57.64 | $137.02 | 196,800 | — | — |
| 2005-08-17 | $57.77 | $137.33 | 302,100 | — | — |
| 2005-08-16 | $58.28 | $138.55 | 208,600 | — | — |
| 2005-08-15 | $57.84 | $137.50 | 244,400 | — | — |
| 2005-08-12 | $56.92 | $135.31 | 306,600 | — | — |
| 2005-08-11 | $57.30 | $134.91 | 740,800 | — | — |
| 2005-08-10 | $57.77 | $136.02 | 562,800 | — | — |
| 2005-08-09 | $57.63 | $135.69 | 453,600 | — | — |
| 2005-08-08 | $57.44 | $135.24 | 564,600 | — | — |
| 2005-08-05 | $60.33 | $142.04 | 604,000 | — | — |
| 2005-08-04 | $61.82 | $145.55 | 454,000 | — | — |
| 2005-08-03 | $62.95 | $148.21 | 203,900 | — | — |
| 2005-08-02 | $63.11 | $148.59 | 213,900 | — | — |
| 2005-08-01 | $62.04 | $146.07 | 323,500 | — | — |
| 2005-07-29 | $61.70 | $145.27 | 305,100 | — | — |
| 2005-07-28 | $61.35 | $144.44 | 288,500 | — | — |
| 2005-07-27 | $60.53 | $142.51 | 171,600 | — | — |
| 2005-07-26 | $60.05 | $141.38 | 373,000 | — | — |
| 2005-07-25 | $59.55 | $140.21 | 172,100 | — | — |
| 2005-07-22 | $59.50 | $140.09 | 181,500 | — | — |
| 2005-07-21 | $58.95 | $138.79 | 410,100 | — | — |
| 2005-07-20 | $59.20 | $139.38 | 445,900 | — | — |
| 2005-07-19 | $59.24 | $139.48 | 264,200 | — | — |
| 2005-07-18 | $58.95 | $138.79 | 230,800 | — | — |
| 2005-07-15 | $59.09 | $139.12 | 189,500 | — | — |
| 2005-07-14 | $58.54 | $137.83 | 538,100 | — | — |
| 2005-07-13 | $59.50 | $140.09 | 242,000 | — | — |
| 2005-07-12 | $59.73 | $140.63 | 195,000 | — | — |
| 2005-07-11 | $59.82 | $140.84 | 163,800 | — | — |
| 2005-07-08 | $59.25 | $139.50 | 223,500 | — | — |
| 2005-07-07 | $58.24 | $137.12 | 224,800 | — | — |
| 2005-07-06 | $58.17 | $136.96 | 253,100 | — | — |
| 2005-07-05 | $58.37 | $137.43 | 229,400 | — | — |
| 2005-07-01 | $57.63 | $135.69 | 231,600 | — | — |
| 2005-06-30 | $57.20 | $134.67 | 710,000 | — | — |
| 2005-06-29 | $56.94 | $134.06 | 358,300 | — | — |
| 2005-06-28 | $57.13 | $134.51 | 381,300 | — | — |
| 2005-06-27 | $57.47 | $135.31 | 264,700 | — | — |
| 2005-06-24 | $57.76 | $135.99 | 488,800 | — | — |
| 2005-06-23 | $57.90 | $136.32 | 262,500 | — | — |
| 2005-06-22 | $58.12 | $136.84 | 172,900 | — | — |
| 2005-06-21 | $58.41 | $137.52 | 354,200 | — | — |
| 2005-06-20 | $59.05 | $139.03 | 201,400 | — | — |
| 2005-06-17 | $59.22 | $139.43 | 524,600 | — | — |
| 2005-06-16 | $59.21 | $139.41 | 279,400 | — | — |
| 2005-06-15 | $59.56 | $140.23 | 134,000 | — | — |
| 2005-06-14 | $59.63 | $140.39 | 181,500 | — | — |
| 2005-06-13 | $59.12 | $139.19 | 149,400 | — | — |
| 2005-06-10 | $58.57 | $137.90 | 203,200 | — | — |
| 2005-06-09 | $58.21 | $137.05 | 114,800 | — | — |
| 2005-06-08 | $57.70 | $135.85 | 180,000 | — | — |
| 2005-06-07 | $57.77 | $136.02 | 165,300 | — | — |
| 2005-06-06 | $57.30 | $134.91 | 263,700 | — | — |
| 2005-06-03 | $56.65 | $133.38 | 379,300 | — | — |
| 2005-06-02 | $56.83 | $133.80 | 242,700 | — | — |
| 2005-06-01 | $56.82 | $133.78 | 253,100 | — | — |
| 2005-05-31 | $55.85 | $131.49 | 322,700 | — | — |
| 2005-05-27 | $54.52 | $128.36 | 170,200 | — | — |
| 2005-05-26 | $54.24 | $127.70 | 213,900 | — | — |
| 2005-05-25 | $54.49 | $128.29 | 242,200 | — | — |
| 2005-05-24 | $55.04 | $129.59 | 320,200 | — | — |
| 2005-05-23 | $56.46 | $132.93 | 151,000 | — | — |
| 2005-05-20 | $56.30 | $132.55 | 223,500 | — | — |
| 2005-05-19 | $56.30 | $132.55 | 216,500 | — | — |
| 2005-05-18 | $55.45 | $130.55 | 217,600 | — | — |
| 2005-05-17 | $54.93 | $129.33 | 173,500 | — | — |
| 2005-05-16 | $54.38 | $128.03 | 340,600 | — | — |
| 2005-05-13 | $54.39 | $126.76 | 399,500 | — | — |
| 2005-05-12 | $54.45 | $126.90 | 364,700 | — | — |
| 2005-05-11 | $54.47 | $126.95 | 158,300 | — | — |
| 2005-05-10 | $54.21 | $126.34 | 259,300 | — | — |
| 2005-05-09 | $54.40 | $126.79 | 322,800 | — | — |
| 2005-05-06 | $53.15 | $123.87 | 157,000 | — | — |
| 2005-05-05 | $53.70 | $125.15 | 293,600 | — | — |
| 2005-05-04 | $52.80 | $123.06 | 297,000 | — | — |
| 2005-05-03 | $52.70 | $122.82 | 270,800 | — | — |
| 2005-05-02 | $52.90 | $123.29 | 218,900 | — | — |
| 2005-04-29 | $52.65 | $122.71 | 444,400 | — | — |
| 2005-04-28 | $52.50 | $122.36 | 472,200 | — | — |
| 2005-04-27 | $52.06 | $121.33 | 425,600 | — | — |
| 2005-04-26 | $51.56 | $120.17 | 713,900 | — | — |
| 2005-04-25 | $52.00 | $121.19 | 6,532,100 | — | — |
| 2005-04-22 | $51.40 | $119.79 | 575,000 | — | — |
| 2005-04-21 | $51.05 | $118.98 | 572,500 | — | — |
| 2005-04-20 | $51.00 | $118.86 | 1,381,200 | — | — |
| 2005-04-19 | $49.80 | $116.06 | 136,500 | — | — |
| 2005-04-18 | $49.49 | $115.34 | 173,600 | — | — |
| 2005-04-15 | $49.17 | $114.60 | 272,500 | — | — |
| 2005-04-14 | $49.17 | $114.60 | 330,300 | — | — |
| 2005-04-13 | $49.68 | $115.79 | 278,200 | — | — |
| 2005-04-12 | $49.50 | $115.37 | 193,000 | — | — |
| 2005-04-11 | $48.43 | $112.87 | 228,700 | — | — |
| 2005-04-08 | $48.21 | $112.36 | 247,500 | — | — |
| 2005-04-07 | $48.22 | $112.38 | 405,900 | — | — |
| 2005-04-06 | $48.15 | $112.22 | 380,500 | — | — |
| 2005-04-05 | $48.06 | $112.01 | 366,100 | — | — |
| 2005-04-04 | $47.80 | $111.40 | 265,600 | — | — |
| 2005-04-01 | $47.88 | $111.59 | 567,700 | — | — |
| 2005-03-31 | $47.63 | $111.01 | 855,000 | — | — |
| 2005-03-30 | $47.50 | $110.70 | 416,800 | — | — |
| 2005-03-29 | $47.30 | $110.24 | 242,300 | — | — |
| 2005-03-28 | $47.35 | $110.35 | 243,300 | — | — |
| 2005-03-24 | $47.89 | $111.61 | 213,200 | — | — |
| 2005-03-23 | $47.58 | $110.89 | 243,900 | — | — |
| 2005-03-22 | $48.53 | $113.10 | 367,400 | — | — |
| 2005-03-21 | $49.22 | $114.71 | 248,000 | — | — |
| 2005-03-18 | $49.52 | $115.41 | 290,000 | — | — |
| 2005-03-17 | $49.84 | $116.16 | 301,800 | — | — |
| 2005-03-16 | $49.75 | $115.95 | 211,700 | — | — |
| 2005-03-15 | $50.45 | $117.58 | 205,700 | — | — |
| 2005-03-14 | $50.35 | $117.35 | 271,300 | — | — |
| 2005-03-11 | $49.50 | $115.37 | 209,400 | — | — |
| 2005-03-10 | $50.15 | $116.88 | 189,200 | — | — |
| 2005-03-09 | $49.76 | $115.97 | 271,000 | — | — |
| 2005-03-08 | $51.31 | $119.58 | 142,300 | — | — |
| 2005-03-07 | $51.42 | $119.84 | 173,500 | — | — |
| 2005-03-04 | $51.38 | $119.75 | 384,000 | — | — |
| 2005-03-03 | $50.89 | $118.61 | 190,600 | — | — |
| 2005-03-02 | $50.26 | $117.14 | 203,200 | — | — |
| 2005-03-01 | $51.00 | $118.86 | 260,100 | — | — |
| 2005-02-28 | $51.00 | $118.86 | 259,400 | — | — |
| 2005-02-25 | $50.90 | $118.63 | 409,700 | — | — |
| 2005-02-24 | $50.10 | $116.76 | 123,600 | — | — |
| 2005-02-23 | $50.15 | $116.88 | 175,000 | — | — |
| 2005-02-22 | $50.26 | $117.14 | 334,600 | — | — |
| 2005-02-18 | $51.55 | $120.14 | 358,000 | — | — |
| 2005-02-17 | $52.05 | $121.31 | 191,500 | — | — |
| 2005-02-16 | $51.45 | $119.91 | 325,600 | — | — |
| 2005-02-15 | $50.75 | $118.28 | 407,500 | — | — |
| 2005-02-14 | $50.62 | $117.98 | 124,600 | — | — |
| 2005-02-11 | $50.15 | $116.88 | 168,200 | — | — |
| 2005-02-10 | $50.47 | $116.34 | 220,700 | — | — |
| 2005-02-09 | $50.81 | $117.13 | 169,600 | — | — |
| 2005-02-08 | $50.41 | $116.21 | 157,900 | — | — |
| 2005-02-07 | $50.05 | $115.38 | 275,900 | — | — |
| 2005-02-04 | $50.10 | $115.49 | 348,100 | — | — |
| 2005-02-03 | $49.11 | $113.21 | 808,100 | — | — |
| 2005-02-02 | $49.28 | $113.60 | 1,015,300 | — | — |
| 2005-02-01 | $49.58 | $114.29 | 300,800 | — | — |
| 2005-01-31 | $49.40 | $113.88 | 325,300 | — | — |
| 2005-01-28 | $49.80 | $114.80 | 320,400 | — | — |
| 2005-01-27 | $49.47 | $114.04 | 351,600 | — | — |
| 2005-01-26 | $50.13 | $115.56 | 176,500 | — | — |
| 2005-01-25 | $50.35 | $116.07 | 247,800 | — | — |
| 2005-01-24 | $51.37 | $118.42 | 157,200 | — | — |
| 2005-01-21 | $52.10 | $120.10 | 112,900 | — | — |
| 2005-01-20 | $52.33 | $120.63 | 281,300 | — | — |
| 2005-01-19 | $52.45 | $120.91 | 211,700 | — | — |
| 2005-01-18 | $51.97 | $119.80 | 233,300 | — | — |
| 2005-01-14 | $51.36 | $118.40 | 139,300 | — | — |
| 2005-01-13 | $50.70 | $116.87 | 209,700 | — | — |
| 2005-01-12 | $50.52 | $116.46 | 203,500 | — | — |
| 2005-01-11 | $50.50 | $116.41 | 97,200 | — | — |
| 2005-01-10 | $51.27 | $118.19 | 229,000 | — | — |
| 2005-01-07 | $51.51 | $118.74 | 200,600 | — | — |
| 2005-01-06 | $51.73 | $119.25 | 285,200 | — | — |
| 2005-01-05 | $51.33 | $118.33 | 464,200 | — | — |
| 2005-01-04 | $53.65 | $123.67 | 152,200 | — | — |
| 2005-01-03 | $54.54 | $125.73 | 141,600 | — | — |