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
- 1997-06-12 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 | $56.14 | $57.01 | 271,600 | — | — |
| 2005-12-29 | $56.14 | $57.01 | 338,700 | — | — |
| 2005-12-28 | $56.37 | $57.25 | 423,500 | — | — |
| 2005-12-27 | $55.66 | $56.47 | 519,200 | — | — |
| 2005-12-23 | $56.41 | $57.24 | 576,100 | — | — |
| 2005-12-22 | $55.73 | $56.55 | 702,500 | — | — |
| 2005-12-21 | $54.88 | $55.68 | 1,593,700 | — | — |
| 2005-12-20 | $52.73 | $53.50 | 777,800 | — | — |
| 2005-12-19 | $52.22 | $52.98 | 571,900 | — | — |
| 2005-12-16 | $52.15 | $52.91 | 379,400 | — | — |
| 2005-12-15 | $52.33 | $53.10 | 480,500 | — | — |
| 2005-12-14 | $52.90 | $53.67 | 452,500 | — | — |
| 2005-12-13 | $52.31 | $53.08 | 756,500 | — | — |
| 2005-12-12 | $51.72 | $52.48 | 447,200 | — | — |
| 2005-12-09 | $52.42 | $53.19 | 422,000 | — | — |
| 2005-12-08 | $52.53 | $53.30 | 762,000 | — | — |
| 2005-12-07 | $51.80 | $52.56 | 548,200 | — | — |
| 2005-12-06 | $52.49 | $53.26 | 803,600 | — | — |
| 2005-12-05 | $51.70 | $52.46 | 896,900 | — | — |
| 2005-12-02 | $53.47 | $54.25 | 805,100 | — | — |
| 2005-12-01 | $53.67 | $54.46 | 719,800 | — | — |
| 2005-11-30 | $53.60 | $54.38 | 388,300 | — | — |
| 2005-11-29 | $53.87 | $54.66 | 675,700 | — | — |
| 2005-11-28 | $53.29 | $54.07 | 750,600 | — | — |
| 2005-11-25 | $54.80 | $55.60 | 179,900 | — | — |
| 2005-11-23 | $54.17 | $54.96 | 466,300 | — | — |
| 2005-11-22 | $54.08 | $54.87 | 702,600 | — | — |
| 2005-11-21 | $54.23 | $55.02 | 764,300 | — | — |
| 2005-11-18 | $54.57 | $55.37 | 503,400 | — | — |
| 2005-11-17 | $54.40 | $55.20 | 567,100 | — | — |
| 2005-11-16 | $53.00 | $53.78 | 458,000 | — | — |
| 2005-11-15 | $52.80 | $53.57 | 650,000 | — | — |
| 2005-11-14 | $54.55 | $55.35 | 340,800 | — | — |
| 2005-11-11 | $54.54 | $55.34 | 383,100 | — | — |
| 2005-11-10 | $54.20 | $54.99 | 430,400 | — | — |
| 2005-11-09 | $53.74 | $54.53 | 608,000 | — | — |
| 2005-11-08 | $54.43 | $55.23 | 848,100 | — | — |
| 2005-11-07 | $54.97 | $55.77 | 839,600 | — | — |
| 2005-11-04 | $54.80 | $55.60 | 1,763,500 | — | — |
| 2005-11-03 | $52.15 | $52.91 | 1,736,400 | — | — |
| 2005-11-02 | $50.10 | $50.83 | 692,900 | — | — |
| 2005-11-01 | $49.33 | $50.05 | 787,500 | — | — |
| 2005-10-31 | $49.20 | $49.92 | 1,180,200 | — | — |
| 2005-10-28 | $48.61 | $49.32 | 923,900 | — | — |
| 2005-10-27 | $48.52 | $49.23 | 1,720,800 | — | — |
| 2005-10-26 | $51.38 | $52.13 | 810,200 | — | — |
| 2005-10-25 | $51.92 | $52.68 | 903,600 | — | — |
| 2005-10-24 | $53.22 | $54.00 | 626,500 | — | — |
| 2005-10-21 | $52.37 | $53.14 | 477,500 | — | — |
| 2005-10-20 | $52.15 | $52.91 | 856,800 | — | — |
| 2005-10-19 | $51.66 | $52.42 | 531,500 | — | — |
| 2005-10-18 | $50.87 | $51.61 | 421,300 | — | — |
| 2005-10-17 | $51.08 | $51.83 | 424,600 | — | — |
| 2005-10-14 | $50.74 | $51.48 | 1,120,800 | — | — |
| 2005-10-13 | $49.26 | $49.98 | 1,081,900 | — | — |
| 2005-10-12 | $50.20 | $50.93 | 885,700 | — | — |
| 2005-10-11 | $51.75 | $52.51 | 692,900 | — | — |
| 2005-10-10 | $51.63 | $52.39 | 645,600 | — | — |
| 2005-10-07 | $52.50 | $53.27 | 1,410,600 | — | — |
| 2005-10-06 | $51.15 | $51.90 | 850,800 | — | — |
| 2005-10-05 | $50.35 | $51.09 | 584,900 | — | — |
| 2005-10-04 | $50.46 | $51.20 | 504,500 | — | — |
| 2005-10-03 | $50.17 | $50.90 | 569,700 | — | — |
| 2005-09-30 | $50.30 | $51.04 | 443,400 | — | — |
| 2005-09-29 | $50.17 | $50.90 | 463,200 | — | — |
| 2005-09-28 | $49.46 | $50.18 | 591,000 | — | — |
| 2005-09-27 | $50.69 | $51.38 | 724,700 | — | — |
| 2005-09-26 | $49.60 | $50.28 | 902,200 | — | — |
| 2005-09-23 | $48.64 | $49.30 | 604,000 | — | — |
| 2005-09-22 | $47.49 | $48.14 | 903,100 | — | — |
| 2005-09-21 | $46.42 | $47.05 | 1,569,900 | — | — |
| 2005-09-20 | $47.90 | $48.55 | 939,500 | — | — |
| 2005-09-19 | $49.85 | $50.53 | 484,300 | — | — |
| 2005-09-16 | $50.50 | $51.19 | 491,400 | — | — |
| 2005-09-15 | $50.75 | $51.44 | 587,600 | — | — |
| 2005-09-14 | $50.80 | $51.49 | 583,300 | — | — |
| 2005-09-13 | $51.18 | $51.88 | 961,100 | — | — |
| 2005-09-12 | $51.76 | $52.47 | 1,122,000 | — | — |
| 2005-09-09 | $49.89 | $50.57 | 419,100 | — | — |
| 2005-09-08 | $49.89 | $50.57 | 636,900 | — | — |
| 2005-09-07 | $49.34 | $50.01 | 863,400 | — | — |
| 2005-09-06 | $48.20 | $48.86 | 834,300 | — | — |
| 2005-09-02 | $47.35 | $48.00 | 718,500 | — | — |
| 2005-09-01 | $48.10 | $48.76 | 840,500 | — | — |
| 2005-08-31 | $49.55 | $50.23 | 513,200 | — | — |
| 2005-08-30 | $49.25 | $49.92 | 1,197,300 | — | — |
| 2005-08-29 | $49.14 | $49.81 | 403,400 | — | — |
| 2005-08-26 | $49.50 | $50.17 | 384,600 | — | — |
| 2005-08-25 | $50.23 | $50.91 | 937,800 | — | — |
| 2005-08-24 | $49.82 | $50.50 | 954,700 | — | — |
| 2005-08-23 | $50.11 | $50.79 | 1,040,900 | — | — |
| 2005-08-22 | $48.91 | $49.58 | 1,209,300 | — | — |
| 2005-08-19 | $49.75 | $50.43 | 485,500 | — | — |
| 2005-08-18 | $50.55 | $51.24 | 562,100 | — | — |
| 2005-08-17 | $50.49 | $51.18 | 489,100 | — | — |
| 2005-08-16 | $50.54 | $51.23 | 773,800 | — | — |
| 2005-08-15 | $51.50 | $52.20 | 663,000 | — | — |
| 2005-08-12 | $52.18 | $52.89 | 634,300 | — | — |
| 2005-08-11 | $52.60 | $53.32 | 1,378,100 | — | — |
| 2005-08-10 | $52.50 | $53.22 | 8,100,200 | — | — |
| 2005-08-09 | $51.98 | $52.69 | 2,808,800 | — | — |
| 2005-08-08 | $50.14 | $50.82 | 1,202,200 | — | — |
| 2005-08-05 | $49.72 | $50.40 | 1,282,200 | — | — |
| 2005-08-04 | $48.39 | $49.05 | 632,700 | — | — |
| 2005-08-03 | $50.36 | $51.05 | 544,400 | — | — |
| 2005-08-02 | $49.74 | $50.42 | 321,700 | — | — |
| 2005-08-01 | $49.30 | $49.97 | 308,000 | — | — |
| 2005-07-29 | $49.24 | $49.91 | 405,400 | — | — |
| 2005-07-28 | $49.50 | $50.17 | 267,800 | — | — |
| 2005-07-27 | $49.30 | $49.97 | 301,800 | — | — |
| 2005-07-26 | $49.20 | $49.87 | 306,100 | — | — |
| 2005-07-25 | $49.29 | $49.96 | 443,900 | — | — |
| 2005-07-22 | $49.51 | $50.19 | 603,000 | — | — |
| 2005-07-21 | $48.86 | $49.53 | 733,000 | — | — |
| 2005-07-20 | $48.50 | $49.16 | 296,000 | — | — |
| 2005-07-19 | $47.93 | $48.58 | 861,300 | — | — |
| 2005-07-18 | $47.47 | $48.12 | 439,800 | — | — |
| 2005-07-15 | $48.13 | $48.79 | 410,800 | — | — |
| 2005-07-14 | $48.19 | $48.85 | 741,800 | — | — |
| 2005-07-13 | $47.95 | $48.60 | 537,800 | — | — |
| 2005-07-12 | $48.34 | $49.00 | 616,100 | — | — |
| 2005-07-11 | $47.39 | $48.04 | 966,800 | — | — |
| 2005-07-08 | $47.34 | $47.99 | 3,374,300 | — | — |
| 2005-07-07 | $43.47 | $44.06 | 435,700 | — | — |
| 2005-07-06 | $43.90 | $44.50 | 470,500 | — | — |
| 2005-07-05 | $44.41 | $45.02 | 492,000 | — | — |
| 2005-07-01 | $43.80 | $44.40 | 297,300 | — | — |
| 2005-06-30 | $43.11 | $43.70 | 392,700 | — | — |
| 2005-06-29 | $43.19 | $43.78 | 532,500 | — | — |
| 2005-06-28 | $43.50 | $44.04 | 484,200 | — | — |
| 2005-06-27 | $42.14 | $42.67 | 250,000 | — | — |
| 2005-06-24 | $42.08 | $42.60 | 683,600 | — | — |
| 2005-06-23 | $42.75 | $43.28 | 421,900 | — | — |
| 2005-06-22 | $43.66 | $44.20 | 273,000 | — | — |
| 2005-06-21 | $43.64 | $44.18 | 331,500 | — | — |
| 2005-06-20 | $43.57 | $44.11 | 322,200 | — | — |
| 2005-06-17 | $43.70 | $44.24 | 974,400 | — | — |
| 2005-06-16 | $43.20 | $43.74 | 576,900 | — | — |
| 2005-06-15 | $43.14 | $43.68 | 845,500 | — | — |
| 2005-06-14 | $42.86 | $43.39 | 1,407,100 | — | — |
| 2005-06-13 | $43.45 | $43.99 | 1,273,200 | — | — |
| 2005-06-10 | $44.11 | $44.66 | 1,987,700 | — | — |
| 2005-06-09 | $40.56 | $41.07 | 578,400 | — | — |
| 2005-06-08 | $39.89 | $40.39 | 275,800 | — | — |
| 2005-06-07 | $40.00 | $40.50 | 410,100 | — | — |
| 2005-06-06 | $39.97 | $40.47 | 279,000 | — | — |
| 2005-06-03 | $39.68 | $40.17 | 386,000 | — | — |
| 2005-06-02 | $40.26 | $40.76 | 397,500 | — | — |
| 2005-06-01 | $39.57 | $40.06 | 497,400 | — | — |
| 2005-05-31 | $38.75 | $39.23 | 326,500 | — | — |
| 2005-05-27 | $38.50 | $38.98 | 180,600 | — | — |
| 2005-05-26 | $38.18 | $38.66 | 194,700 | — | — |
| 2005-05-25 | $38.37 | $38.85 | 268,000 | — | — |
| 2005-05-24 | $38.81 | $39.29 | 549,500 | — | — |
| 2005-05-23 | $38.06 | $38.53 | 372,800 | — | — |
| 2005-05-20 | $37.52 | $37.99 | 125,100 | — | — |
| 2005-05-19 | $37.48 | $37.95 | 190,800 | — | — |
| 2005-05-18 | $37.38 | $37.85 | 350,800 | — | — |
| 2005-05-17 | $37.00 | $37.46 | 464,400 | — | — |
| 2005-05-16 | $37.09 | $37.55 | 709,900 | — | — |
| 2005-05-13 | $35.40 | $35.84 | 557,300 | — | — |
| 2005-05-12 | $35.45 | $35.89 | 387,600 | — | — |
| 2005-05-11 | $36.30 | $36.75 | 762,000 | — | — |
| 2005-05-10 | $36.34 | $36.79 | 471,900 | — | — |
| 2005-05-09 | $37.04 | $37.50 | 360,100 | — | — |
| 2005-05-06 | $36.60 | $37.06 | 283,200 | — | — |
| 2005-05-05 | $36.75 | $37.21 | 269,000 | — | — |
| 2005-05-04 | $36.41 | $36.86 | 283,400 | — | — |
| 2005-05-03 | $36.02 | $36.47 | 703,400 | — | — |
| 2005-05-02 | $35.80 | $36.25 | 387,500 | — | — |
| 2005-04-29 | $35.10 | $35.54 | 749,300 | — | — |
| 2005-04-28 | $35.60 | $36.04 | 350,900 | — | — |
| 2005-04-27 | $37.01 | $37.47 | 418,000 | — | — |
| 2005-04-26 | $37.00 | $37.46 | 630,400 | — | — |
| 2005-04-25 | $36.11 | $36.56 | 408,400 | — | — |
| 2005-04-22 | $35.76 | $36.21 | 569,100 | — | — |
| 2005-04-21 | $36.86 | $37.32 | 348,200 | — | — |
| 2005-04-20 | $36.45 | $36.90 | 366,900 | — | — |
| 2005-04-19 | $36.73 | $37.19 | 593,200 | — | — |
| 2005-04-18 | $35.95 | $36.40 | 729,900 | — | — |
| 2005-04-15 | $35.78 | $36.23 | 1,320,700 | — | — |
| 2005-04-14 | $37.18 | $37.64 | 603,600 | — | — |
| 2005-04-13 | $38.46 | $38.94 | 445,400 | — | — |
| 2005-04-12 | $38.62 | $39.10 | 231,100 | — | — |
| 2005-04-11 | $38.32 | $38.80 | 230,100 | — | — |
| 2005-04-08 | $38.56 | $39.04 | 247,400 | — | — |
| 2005-04-07 | $38.90 | $39.39 | 232,600 | — | — |
| 2005-04-06 | $38.75 | $39.23 | 286,500 | — | — |
| 2005-04-05 | $38.81 | $39.29 | 207,200 | — | — |
| 2005-04-04 | $38.49 | $38.97 | 309,500 | — | — |
| 2005-04-01 | $38.41 | $38.89 | 310,300 | — | — |
| 2005-03-31 | $38.80 | $39.28 | 475,600 | — | — |
| 2005-03-30 | $38.09 | $38.56 | 458,700 | — | — |
| 2005-03-29 | $37.93 | $38.35 | 555,400 | — | — |
| 2005-03-28 | $38.77 | $39.20 | 1,353,900 | — | — |
| 2005-03-24 | $40.03 | $40.48 | 327,600 | — | — |
| 2005-03-23 | $40.30 | $40.75 | 289,100 | — | — |
| 2005-03-22 | $40.51 | $40.96 | 268,900 | — | — |
| 2005-03-21 | $40.58 | $41.03 | 191,500 | — | — |
| 2005-03-18 | $40.85 | $41.30 | 150,300 | — | — |
| 2005-03-17 | $40.75 | $41.20 | 278,800 | — | — |
| 2005-03-16 | $41.02 | $41.48 | 265,600 | — | — |
| 2005-03-15 | $41.11 | $41.57 | 349,600 | — | — |
| 2005-03-14 | $41.00 | $41.46 | 209,900 | — | — |
| 2005-03-11 | $40.85 | $41.30 | 258,600 | — | — |
| 2005-03-10 | $40.75 | $41.20 | 275,200 | — | — |
| 2005-03-09 | $40.50 | $40.95 | 347,200 | — | — |
| 2005-03-08 | $40.26 | $40.71 | 190,200 | — | — |
| 2005-03-07 | $40.44 | $40.89 | 316,500 | — | — |
| 2005-03-04 | $40.31 | $40.76 | 251,500 | — | — |
| 2005-03-03 | $40.36 | $40.81 | 258,800 | — | — |
| 2005-03-02 | $40.36 | $40.81 | 348,300 | — | — |
| 2005-03-01 | $40.23 | $40.68 | 402,600 | — | — |
| 2005-02-28 | $39.40 | $39.84 | 311,300 | — | — |
| 2005-02-25 | $39.52 | $39.96 | 361,200 | — | — |
| 2005-02-24 | $39.65 | $40.09 | 273,300 | — | — |
| 2005-02-23 | $39.26 | $39.70 | 270,800 | — | — |
| 2005-02-22 | $39.33 | $39.77 | 415,800 | — | — |
| 2005-02-18 | $39.76 | $40.20 | 492,400 | — | — |
| 2005-02-17 | $39.76 | $40.20 | 375,100 | — | — |
| 2005-02-16 | $39.96 | $40.40 | 627,900 | — | — |
| 2005-02-15 | $39.46 | $39.90 | 828,200 | — | — |
| 2005-02-14 | $38.55 | $38.98 | 351,300 | — | — |
| 2005-02-11 | $38.67 | $39.10 | 308,500 | — | — |
| 2005-02-10 | $38.19 | $38.62 | 260,100 | — | — |
| 2005-02-09 | $38.40 | $38.83 | 464,600 | — | — |
| 2005-02-08 | $38.90 | $39.33 | 487,300 | — | — |
| 2005-02-07 | $39.14 | $39.58 | 435,200 | — | — |
| 2005-02-04 | $38.69 | $39.12 | 482,400 | — | — |
| 2005-02-03 | $38.70 | $39.13 | 825,800 | — | — |
| 2005-02-02 | $39.20 | $39.64 | 1,758,400 | — | — |
| 2005-02-01 | $38.59 | $39.02 | 997,300 | — | — |
| 2005-01-31 | $38.95 | $39.38 | 491,300 | — | — |
| 2005-01-28 | $39.00 | $39.43 | 833,600 | — | — |
| 2005-01-27 | $39.00 | $39.43 | 580,000 | — | — |
| 2005-01-26 | $38.79 | $39.22 | 1,177,500 | — | — |
| 2005-01-25 | $38.01 | $38.43 | 1,363,600 | — | — |
| 2005-01-24 | $39.03 | $39.46 | 869,800 | — | — |
| 2005-01-21 | $40.11 | $40.56 | 387,100 | — | — |
| 2005-01-20 | $40.50 | $40.95 | 630,100 | — | — |
| 2005-01-19 | $41.51 | $41.97 | 393,300 | — | — |
| 2005-01-18 | $42.13 | $42.60 | 182,500 | — | — |
| 2005-01-14 | $42.13 | $42.60 | 346,800 | — | — |
| 2005-01-13 | $41.93 | $42.40 | 487,500 | — | — |
| 2005-01-12 | $40.98 | $41.44 | 210,200 | — | — |
| 2005-01-11 | $40.88 | $41.34 | 305,700 | — | — |
| 2005-01-10 | $41.00 | $41.46 | 385,900 | — | — |
| 2005-01-07 | $41.07 | $41.53 | 164,800 | — | — |
| 2005-01-06 | $41.03 | $41.49 | 174,900 | — | — |
| 2005-01-05 | $40.89 | $41.35 | 362,100 | — | — |
| 2005-01-04 | $41.34 | $41.80 | 767,400 | — | — |
| 2005-01-03 | $41.80 | $42.27 | 741,300 | — | — |