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
- 1984-06-07 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 | $59.81 | $69.98 | 140,600 | — | — |
| 2005-12-29 | $60.03 | $70.24 | 105,700 | — | — |
| 2005-12-28 | $60.57 | $70.87 | 114,800 | — | — |
| 2005-12-27 | $59.80 | $69.97 | 205,600 | — | — |
| 2005-12-23 | $61.43 | $71.88 | 154,700 | — | — |
| 2005-12-22 | $61.47 | $71.92 | 198,300 | — | — |
| 2005-12-21 | $60.20 | $70.44 | 195,100 | — | — |
| 2005-12-20 | $59.36 | $69.45 | 227,300 | — | — |
| 2005-12-19 | $59.73 | $69.89 | 375,000 | — | — |
| 2005-12-16 | $59.19 | $69.25 | 742,700 | — | — |
| 2005-12-15 | $59.07 | $69.11 | 1,029,400 | — | — |
| 2005-12-14 | $65.68 | $76.85 | 149,900 | — | — |
| 2005-12-13 | $66.34 | $77.62 | 238,000 | — | — |
| 2005-12-12 | $66.90 | $78.28 | 236,500 | — | — |
| 2005-12-09 | $64.84 | $75.87 | 120,200 | — | — |
| 2005-12-08 | $65.28 | $76.38 | 319,600 | — | — |
| 2005-12-07 | $64.71 | $75.71 | 294,500 | — | — |
| 2005-12-06 | $63.50 | $74.30 | 185,400 | — | — |
| 2005-12-05 | $63.62 | $74.44 | 172,200 | — | — |
| 2005-12-02 | $63.96 | $74.84 | 280,400 | — | — |
| 2005-12-01 | $63.24 | $73.99 | 321,700 | — | — |
| 2005-11-30 | $62.75 | $73.42 | 307,600 | — | — |
| 2005-11-29 | $61.52 | $71.98 | 417,500 | — | — |
| 2005-11-28 | $59.17 | $69.23 | 167,000 | — | — |
| 2005-11-25 | $60.97 | $71.34 | 44,600 | — | — |
| 2005-11-23 | $60.88 | $71.23 | 114,400 | — | — |
| 2005-11-22 | $60.16 | $70.39 | 148,800 | — | — |
| 2005-11-21 | $59.40 | $69.50 | 226,600 | — | — |
| 2005-11-18 | $58.64 | $68.61 | 127,300 | — | — |
| 2005-11-17 | $58.52 | $68.47 | 185,800 | — | — |
| 2005-11-16 | $57.03 | $66.73 | 156,500 | — | — |
| 2005-11-15 | $56.50 | $66.11 | 324,800 | — | — |
| 2005-11-14 | $58.20 | $68.10 | 144,800 | — | — |
| 2005-11-11 | $57.52 | $67.30 | 97,900 | — | — |
| 2005-11-10 | $57.71 | $67.52 | 189,000 | — | — |
| 2005-11-09 | $57.50 | $67.28 | 194,100 | — | — |
| 2005-11-08 | $56.71 | $66.35 | 112,900 | — | — |
| 2005-11-07 | $56.73 | $66.38 | 132,400 | — | — |
| 2005-11-04 | $55.90 | $65.41 | 134,200 | — | — |
| 2005-11-03 | $56.83 | $66.49 | 178,300 | — | — |
| 2005-11-02 | $56.83 | $66.49 | 186,800 | — | — |
| 2005-11-01 | $57.45 | $67.22 | 214,600 | — | — |
| 2005-10-31 | $56.83 | $66.49 | 293,800 | — | — |
| 2005-10-28 | $55.25 | $64.64 | 269,800 | — | — |
| 2005-10-27 | $54.85 | $64.18 | 303,100 | — | — |
| 2005-10-26 | $55.57 | $65.02 | 357,200 | — | — |
| 2005-10-25 | $54.30 | $63.53 | 352,000 | — | — |
| 2005-10-24 | $51.49 | $60.25 | 206,200 | — | — |
| 2005-10-21 | $50.66 | $59.27 | 87,000 | — | — |
| 2005-10-20 | $50.40 | $58.97 | 129,900 | — | — |
| 2005-10-19 | $51.33 | $60.06 | 156,000 | — | — |
| 2005-10-18 | $49.60 | $58.03 | 161,200 | — | — |
| 2005-10-17 | $50.90 | $59.56 | 188,000 | — | — |
| 2005-10-14 | $50.12 | $58.64 | 218,700 | — | — |
| 2005-10-13 | $49.19 | $57.55 | 212,900 | — | — |
| 2005-10-12 | $49.88 | $58.36 | 147,400 | — | — |
| 2005-10-11 | $49.66 | $57.87 | 261,300 | — | — |
| 2005-10-10 | $50.00 | $58.27 | 295,400 | — | — |
| 2005-10-07 | $51.00 | $59.43 | 289,200 | — | — |
| 2005-10-06 | $49.82 | $58.06 | 594,300 | — | — |
| 2005-10-05 | $49.60 | $57.80 | 308,300 | — | — |
| 2005-10-04 | $51.79 | $60.35 | 197,100 | — | — |
| 2005-10-03 | $52.91 | $61.66 | 185,400 | — | — |
| 2005-09-30 | $53.11 | $61.89 | 161,000 | — | — |
| 2005-09-29 | $52.32 | $60.97 | 112,700 | — | — |
| 2005-09-28 | $51.57 | $60.10 | 155,700 | — | — |
| 2005-09-27 | $50.60 | $58.97 | 147,300 | — | — |
| 2005-09-26 | $51.31 | $59.79 | 207,400 | — | — |
| 2005-09-23 | $49.23 | $57.37 | 75,300 | — | — |
| 2005-09-22 | $49.04 | $57.15 | 69,700 | — | — |
| 2005-09-21 | $48.24 | $56.22 | 95,900 | — | — |
| 2005-09-20 | $48.88 | $56.96 | 83,700 | — | — |
| 2005-09-19 | $50.04 | $58.31 | 93,700 | — | — |
| 2005-09-16 | $49.27 | $57.42 | 234,100 | — | — |
| 2005-09-15 | $49.80 | $58.03 | 123,700 | — | — |
| 2005-09-14 | $50.02 | $58.29 | 160,100 | — | — |
| 2005-09-13 | $50.27 | $58.58 | 119,000 | — | — |
| 2005-09-12 | $50.58 | $58.94 | 94,900 | — | — |
| 2005-09-09 | $50.31 | $58.63 | 88,900 | — | — |
| 2005-09-08 | $49.98 | $58.24 | 86,600 | — | — |
| 2005-09-07 | $50.08 | $58.36 | 83,300 | — | — |
| 2005-09-06 | $50.16 | $58.45 | 145,400 | — | — |
| 2005-09-02 | $49.07 | $57.18 | 147,000 | — | — |
| 2005-09-01 | $49.71 | $57.93 | 162,900 | — | — |
| 2005-08-31 | $48.76 | $56.82 | 207,700 | — | — |
| 2005-08-30 | $46.72 | $54.44 | 107,900 | — | — |
| 2005-08-29 | $46.93 | $54.69 | 126,700 | — | — |
| 2005-08-26 | $45.75 | $53.31 | 76,200 | — | — |
| 2005-08-25 | $45.93 | $53.52 | 102,900 | — | — |
| 2005-08-24 | $45.10 | $52.56 | 136,400 | — | — |
| 2005-08-23 | $46.35 | $54.01 | 97,100 | — | — |
| 2005-08-22 | $46.25 | $53.90 | 123,600 | — | — |
| 2005-08-19 | $46.07 | $53.69 | 94,100 | — | — |
| 2005-08-18 | $46.07 | $53.69 | 152,100 | — | — |
| 2005-08-17 | $46.00 | $53.61 | 158,100 | — | — |
| 2005-08-16 | $45.70 | $53.26 | 138,000 | — | — |
| 2005-08-15 | $46.69 | $54.41 | 289,900 | — | — |
| 2005-08-12 | $44.59 | $51.96 | 340,100 | — | — |
| 2005-08-11 | $45.95 | $53.55 | 312,500 | — | — |
| 2005-08-10 | $47.70 | $55.59 | 146,500 | — | — |
| 2005-08-09 | $47.73 | $55.62 | 102,100 | — | — |
| 2005-08-08 | $48.01 | $55.95 | 154,000 | — | — |
| 2005-08-05 | $47.86 | $55.77 | 114,900 | — | — |
| 2005-08-04 | $47.98 | $55.91 | 137,200 | — | — |
| 2005-08-03 | $48.64 | $56.68 | 126,300 | — | — |
| 2005-08-02 | $48.90 | $56.98 | 158,500 | — | — |
| 2005-08-01 | $48.48 | $56.50 | 176,700 | — | — |
| 2005-07-29 | $47.36 | $55.19 | 216,600 | — | — |
| 2005-07-28 | $48.63 | $56.67 | 222,700 | — | — |
| 2005-07-27 | $46.95 | $54.71 | 204,900 | — | — |
| 2005-07-26 | $46.58 | $54.28 | 339,100 | — | — |
| 2005-07-25 | $46.90 | $54.65 | 507,700 | — | — |
| 2005-07-22 | $47.11 | $54.90 | 393,700 | — | — |
| 2005-07-21 | $45.21 | $52.68 | 415,800 | — | — |
| 2005-07-20 | $43.20 | $50.34 | 192,800 | — | — |
| 2005-07-19 | $42.87 | $49.96 | 196,300 | — | — |
| 2005-07-18 | $41.76 | $48.66 | 107,400 | — | — |
| 2005-07-15 | $41.70 | $48.59 | 102,600 | — | — |
| 2005-07-14 | $42.01 | $48.96 | 112,300 | — | — |
| 2005-07-13 | $42.23 | $49.21 | 144,200 | — | — |
| 2005-07-12 | $43.00 | $49.95 | 120,900 | — | — |
| 2005-07-11 | $43.73 | $50.79 | 371,300 | — | — |
| 2005-07-08 | $42.92 | $49.85 | 432,300 | — | — |
| 2005-07-07 | $42.11 | $48.91 | 421,200 | — | — |
| 2005-07-06 | $40.46 | $47.00 | 265,500 | — | — |
| 2005-07-05 | $41.78 | $48.53 | 188,500 | — | — |
| 2005-07-01 | $41.76 | $48.51 | 146,600 | — | — |
| 2005-06-30 | $42.60 | $49.48 | 161,100 | — | — |
| 2005-06-29 | $43.59 | $50.63 | 114,600 | — | — |
| 2005-06-28 | $43.79 | $50.86 | 163,900 | — | — |
| 2005-06-27 | $43.01 | $49.96 | 299,300 | — | — |
| 2005-06-24 | $42.84 | $49.76 | 367,300 | — | — |
| 2005-06-23 | $43.75 | $50.82 | 119,500 | — | — |
| 2005-06-22 | $44.80 | $52.04 | 122,500 | — | — |
| 2005-06-21 | $44.39 | $51.56 | 107,500 | — | — |
| 2005-06-20 | $43.85 | $50.93 | 169,800 | — | — |
| 2005-06-17 | $44.82 | $52.06 | 309,000 | — | — |
| 2005-06-16 | $45.21 | $52.51 | 145,600 | — | — |
| 2005-06-15 | $44.72 | $51.94 | 91,700 | — | — |
| 2005-06-14 | $43.92 | $51.01 | 117,300 | — | — |
| 2005-06-13 | $43.46 | $50.48 | 106,500 | — | — |
| 2005-06-10 | $43.75 | $50.82 | 143,100 | — | — |
| 2005-06-09 | $43.10 | $50.06 | 108,900 | — | — |
| 2005-06-08 | $42.42 | $49.27 | 185,500 | — | — |
| 2005-06-07 | $43.48 | $50.50 | 118,000 | — | — |
| 2005-06-06 | $43.70 | $50.76 | 114,300 | — | — |
| 2005-06-03 | $43.77 | $50.84 | 116,400 | — | — |
| 2005-06-02 | $43.89 | $50.98 | 90,700 | — | — |
| 2005-06-01 | $43.77 | $50.84 | 155,700 | — | — |
| 2005-05-31 | $44.19 | $51.33 | 118,500 | — | — |
| 2005-05-27 | $44.59 | $51.79 | 91,000 | — | — |
| 2005-05-26 | $44.25 | $51.40 | 80,700 | — | — |
| 2005-05-25 | $43.69 | $50.75 | 144,400 | — | — |
| 2005-05-24 | $43.90 | $50.99 | 164,300 | — | — |
| 2005-05-23 | $44.48 | $51.67 | 230,100 | — | — |
| 2005-05-20 | $43.89 | $50.98 | 269,800 | — | — |
| 2005-05-19 | $44.69 | $51.91 | 191,400 | — | — |
| 2005-05-18 | $45.67 | $53.05 | 159,200 | — | — |
| 2005-05-17 | $44.60 | $51.80 | 173,900 | — | — |
| 2005-05-16 | $44.70 | $51.92 | 63,900 | — | — |
| 2005-05-13 | $44.15 | $51.28 | 109,100 | — | — |
| 2005-05-12 | $45.01 | $52.28 | 68,800 | — | — |
| 2005-05-11 | $45.81 | $53.21 | 118,800 | — | — |
| 2005-05-10 | $45.17 | $52.47 | 88,700 | — | — |
| 2005-05-09 | $45.76 | $53.15 | 111,000 | — | — |
| 2005-05-06 | $44.51 | $51.70 | 111,800 | — | — |
| 2005-05-05 | $44.53 | $51.72 | 128,400 | — | — |
| 2005-05-04 | $43.98 | $51.08 | 168,100 | — | — |
| 2005-05-03 | $44.08 | $51.20 | 111,100 | — | — |
| 2005-05-02 | $44.76 | $51.99 | 133,200 | — | — |
| 2005-04-29 | $43.39 | $50.40 | 220,900 | — | — |
| 2005-04-28 | $43.40 | $50.41 | 159,900 | — | — |
| 2005-04-27 | $44.35 | $51.51 | 242,200 | — | — |
| 2005-04-26 | $43.32 | $50.32 | 194,500 | — | — |
| 2005-04-25 | $43.88 | $50.97 | 214,500 | — | — |
| 2005-04-22 | $41.20 | $47.86 | 242,600 | — | — |
| 2005-04-21 | $43.45 | $50.47 | 388,800 | — | — |
| 2005-04-20 | $39.15 | $45.47 | 156,400 | — | — |
| 2005-04-19 | $40.00 | $46.46 | 216,500 | — | — |
| 2005-04-18 | $39.70 | $46.11 | 364,900 | — | — |
| 2005-04-15 | $41.59 | $48.31 | 114,200 | — | — |
| 2005-04-14 | $41.82 | $48.58 | 69,600 | — | — |
| 2005-04-13 | $41.82 | $48.58 | 104,200 | — | — |
| 2005-04-12 | $42.80 | $49.55 | 109,300 | — | — |
| 2005-04-11 | $42.10 | $48.74 | 145,000 | — | — |
| 2005-04-08 | $42.51 | $49.22 | 130,000 | — | — |
| 2005-04-07 | $42.84 | $49.60 | 168,400 | — | — |
| 2005-04-06 | $42.20 | $48.86 | 88,600 | — | — |
| 2005-04-05 | $41.65 | $48.22 | 143,800 | — | — |
| 2005-04-04 | $41.90 | $48.51 | 115,600 | — | — |
| 2005-04-01 | $42.12 | $48.76 | 188,800 | — | — |
| 2005-03-31 | $42.10 | $48.74 | 141,000 | — | — |
| 2005-03-30 | $42.11 | $48.75 | 138,300 | — | — |
| 2005-03-29 | $40.41 | $46.78 | 119,100 | — | — |
| 2005-03-28 | $41.01 | $47.48 | 147,700 | — | — |
| 2005-03-24 | $41.60 | $48.16 | 85,900 | — | — |
| 2005-03-23 | $41.48 | $48.02 | 141,800 | — | — |
| 2005-03-22 | $41.42 | $47.95 | 167,900 | — | — |
| 2005-03-21 | $41.35 | $47.87 | 75,700 | — | — |
| 2005-03-18 | $40.92 | $47.37 | 224,100 | — | — |
| 2005-03-17 | $41.01 | $47.48 | 112,700 | — | — |
| 2005-03-16 | $40.42 | $46.80 | 107,700 | — | — |
| 2005-03-15 | $40.40 | $46.77 | 126,900 | — | — |
| 2005-03-14 | $39.83 | $46.11 | 106,400 | — | — |
| 2005-03-11 | $39.36 | $45.57 | 88,300 | — | — |
| 2005-03-10 | $39.05 | $45.21 | 153,600 | — | — |
| 2005-03-09 | $39.73 | $46.00 | 108,000 | — | — |
| 2005-03-08 | $40.00 | $46.31 | 112,800 | — | — |
| 2005-03-07 | $40.07 | $46.39 | 111,200 | — | — |
| 2005-03-04 | $39.84 | $46.12 | 91,000 | — | — |
| 2005-03-03 | $39.19 | $45.37 | 134,700 | — | — |
| 2005-03-02 | $38.95 | $45.09 | 102,300 | — | — |
| 2005-03-01 | $39.01 | $45.16 | 81,700 | — | — |
| 2005-02-28 | $38.16 | $44.18 | 74,200 | — | — |
| 2005-02-25 | $38.37 | $44.42 | 148,700 | — | — |
| 2005-02-24 | $37.78 | $43.74 | 63,100 | — | — |
| 2005-02-23 | $37.73 | $43.68 | 124,200 | — | — |
| 2005-02-22 | $37.55 | $43.47 | 220,600 | — | — |
| 2005-02-18 | $37.60 | $43.53 | 157,700 | — | — |
| 2005-02-17 | $38.07 | $44.08 | 239,100 | — | — |
| 2005-02-16 | $38.87 | $45.00 | 508,200 | — | — |
| 2005-02-15 | $37.66 | $43.60 | 163,200 | — | — |
| 2005-02-14 | $37.24 | $43.11 | 171,500 | — | — |
| 2005-02-11 | $37.06 | $42.91 | 94,900 | — | — |
| 2005-02-10 | $36.56 | $42.33 | 264,200 | — | — |
| 2005-02-09 | $36.20 | $41.91 | 103,300 | — | — |
| 2005-02-08 | $36.20 | $41.91 | 76,200 | — | — |
| 2005-02-07 | $35.97 | $41.64 | 129,300 | — | — |
| 2005-02-04 | $36.12 | $41.82 | 116,500 | — | — |
| 2005-02-03 | $35.93 | $41.60 | 72,900 | — | — |
| 2005-02-02 | $35.48 | $41.08 | 87,400 | — | — |
| 2005-02-01 | $34.90 | $40.41 | 181,400 | — | — |
| 2005-01-31 | $34.61 | $40.07 | 114,500 | — | — |
| 2005-01-28 | $34.05 | $39.42 | 139,300 | — | — |
| 2005-01-27 | $34.32 | $39.73 | 123,400 | — | — |
| 2005-01-26 | $34.31 | $39.72 | 165,000 | — | — |
| 2005-01-25 | $34.50 | $39.94 | 120,700 | — | — |
| 2005-01-24 | $34.15 | $39.54 | 91,100 | — | — |
| 2005-01-21 | $34.80 | $40.29 | 92,500 | — | — |
| 2005-01-20 | $34.92 | $40.43 | 175,800 | — | — |
| 2005-01-19 | $35.56 | $41.17 | 134,400 | — | — |
| 2005-01-18 | $36.47 | $42.22 | 119,700 | — | — |
| 2005-01-14 | $36.08 | $41.77 | 71,300 | — | — |
| 2005-01-13 | $35.22 | $40.78 | 120,700 | — | — |
| 2005-01-12 | $35.02 | $40.54 | 150,200 | — | — |
| 2005-01-11 | $35.30 | $40.71 | 198,300 | — | — |
| 2005-01-10 | $35.76 | $41.24 | 124,700 | — | — |
| 2005-01-07 | $34.85 | $40.19 | 138,700 | — | — |
| 2005-01-06 | $34.72 | $40.04 | 143,900 | — | — |
| 2005-01-05 | $34.03 | $39.24 | 232,000 | — | — |
| 2005-01-04 | $34.81 | $40.14 | 185,300 | — | — |
| 2005-01-03 | $34.60 | $39.90 | 87,200 | — | — |