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
- 1998-04-16 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 | $54.90 | $56.50 | 122,300 | — | — |
| 2005-12-29 | $55.41 | $57.02 | 126,500 | — | — |
| 2005-12-28 | $56.05 | $57.68 | 85,400 | — | — |
| 2005-12-27 | $56.38 | $58.02 | 77,000 | — | — |
| 2005-12-23 | $56.64 | $58.29 | 45,000 | — | — |
| 2005-12-22 | $56.77 | $58.42 | 83,400 | — | — |
| 2005-12-21 | $57.05 | $58.71 | 88,600 | — | — |
| 2005-12-20 | $56.69 | $58.34 | 83,500 | — | — |
| 2005-12-19 | $56.85 | $58.50 | 132,600 | — | — |
| 2005-12-16 | $57.66 | $59.34 | 296,200 | — | — |
| 2005-12-15 | $57.82 | $59.50 | 157,300 | — | — |
| 2005-12-14 | $58.71 | $60.42 | 235,300 | — | — |
| 2005-12-13 | $59.18 | $60.90 | 214,500 | — | — |
| 2005-12-12 | $59.30 | $61.03 | 232,400 | — | — |
| 2005-12-09 | $58.63 | $60.34 | 105,200 | — | — |
| 2005-12-08 | $57.89 | $59.57 | 201,000 | — | — |
| 2005-12-07 | $57.98 | $59.67 | 212,400 | — | — |
| 2005-12-06 | $58.04 | $59.73 | 169,400 | — | — |
| 2005-12-05 | $56.84 | $58.49 | 129,300 | — | — |
| 2005-12-02 | $56.76 | $58.41 | 107,200 | — | — |
| 2005-12-01 | $57.65 | $59.33 | 130,900 | — | — |
| 2005-11-30 | $56.18 | $57.81 | 298,000 | — | — |
| 2005-11-29 | $56.42 | $58.06 | 141,600 | — | — |
| 2005-11-28 | $56.44 | $58.08 | 260,700 | — | — |
| 2005-11-25 | $56.14 | $57.77 | 27,200 | — | — |
| 2005-11-23 | $56.33 | $57.97 | 135,200 | — | — |
| 2005-11-22 | $56.01 | $57.64 | 99,500 | — | — |
| 2005-11-21 | $55.38 | $56.99 | 72,400 | — | — |
| 2005-11-18 | $54.68 | $56.27 | 80,800 | — | — |
| 2005-11-17 | $54.37 | $55.95 | 43,300 | — | — |
| 2005-11-16 | $53.16 | $54.71 | 107,800 | — | — |
| 2005-11-15 | $54.09 | $55.66 | 71,700 | — | — |
| 2005-11-14 | $55.12 | $56.72 | 80,600 | — | — |
| 2005-11-11 | $55.86 | $57.49 | 58,300 | — | — |
| 2005-11-10 | $55.88 | $57.51 | 117,100 | — | — |
| 2005-11-09 | $55.45 | $57.06 | 81,600 | — | — |
| 2005-11-08 | $54.45 | $56.03 | 119,100 | — | — |
| 2005-11-07 | $54.95 | $56.55 | 96,600 | — | — |
| 2005-11-04 | $54.06 | $55.63 | 44,000 | — | — |
| 2005-11-03 | $54.13 | $55.70 | 129,600 | — | — |
| 2005-11-02 | $54.29 | $55.87 | 145,200 | — | — |
| 2005-11-01 | $53.44 | $54.99 | 71,900 | — | — |
| 2005-10-31 | $53.68 | $55.24 | 122,100 | — | — |
| 2005-10-28 | $52.86 | $54.40 | 157,200 | — | — |
| 2005-10-27 | $51.50 | $53.00 | 192,400 | — | — |
| 2005-10-26 | $51.36 | $52.85 | 151,100 | — | — |
| 2005-10-25 | $51.54 | $53.04 | 93,000 | — | — |
| 2005-10-24 | $51.59 | $53.09 | 163,800 | — | — |
| 2005-10-21 | $50.22 | $51.68 | 166,600 | — | — |
| 2005-10-20 | $50.75 | $52.23 | 125,900 | — | — |
| 2005-10-19 | $50.80 | $52.28 | 165,500 | — | — |
| 2005-10-18 | $49.03 | $50.46 | 82,100 | — | — |
| 2005-10-17 | $49.55 | $50.99 | 87,100 | — | — |
| 2005-10-14 | $49.75 | $51.20 | 122,700 | — | — |
| 2005-10-13 | $49.43 | $50.87 | 103,800 | — | — |
| 2005-10-12 | $48.71 | $50.13 | 79,400 | — | — |
| 2005-10-11 | $48.68 | $50.10 | 105,800 | — | — |
| 2005-10-10 | $49.58 | $51.02 | 452,600 | — | — |
| 2005-10-07 | $48.70 | $50.12 | 109,700 | — | — |
| 2005-10-06 | $48.66 | $50.08 | 153,000 | — | — |
| 2005-10-05 | $49.12 | $50.55 | 107,400 | — | — |
| 2005-10-04 | $50.52 | $51.99 | 101,300 | — | — |
| 2005-10-03 | $50.43 | $51.90 | 83,400 | — | — |
| 2005-09-30 | $50.26 | $51.72 | 90,000 | — | — |
| 2005-09-29 | $50.82 | $52.30 | 204,000 | — | — |
| 2005-09-28 | $49.79 | $51.24 | 111,700 | — | — |
| 2005-09-27 | $50.19 | $51.65 | 99,100 | — | — |
| 2005-09-26 | $50.23 | $51.69 | 85,700 | — | — |
| 2005-09-23 | $49.53 | $50.97 | 71,300 | — | — |
| 2005-09-22 | $49.70 | $51.15 | 95,800 | — | — |
| 2005-09-21 | $49.99 | $51.44 | 114,300 | — | — |
| 2005-09-20 | $50.33 | $51.79 | 70,100 | — | — |
| 2005-09-19 | $50.07 | $51.53 | 76,000 | — | — |
| 2005-09-16 | $50.52 | $51.99 | 312,200 | — | — |
| 2005-09-15 | $50.03 | $51.49 | 214,300 | — | — |
| 2005-09-14 | $50.01 | $51.47 | 98,400 | — | — |
| 2005-09-13 | $50.21 | $51.67 | 75,000 | — | — |
| 2005-09-12 | $51.43 | $52.93 | 46,000 | — | — |
| 2005-09-09 | $51.69 | $53.19 | 64,500 | — | — |
| 2005-09-08 | $51.05 | $52.54 | 74,300 | — | — |
| 2005-09-07 | $51.39 | $52.89 | 55,400 | — | — |
| 2005-09-06 | $52.05 | $53.56 | 95,300 | — | — |
| 2005-09-02 | $51.24 | $52.73 | 74,100 | — | — |
| 2005-09-01 | $51.31 | $52.80 | 99,700 | — | — |
| 2005-08-31 | $51.54 | $53.04 | 79,900 | — | — |
| 2005-08-30 | $50.59 | $52.06 | 84,300 | — | — |
| 2005-08-29 | $50.35 | $51.81 | 59,000 | — | — |
| 2005-08-26 | $50.20 | $51.66 | 251,800 | — | — |
| 2005-08-25 | $50.73 | $52.21 | 46,700 | — | — |
| 2005-08-24 | $50.49 | $51.96 | 64,600 | — | — |
| 2005-08-23 | $50.96 | $52.44 | 105,600 | — | — |
| 2005-08-22 | $51.53 | $53.03 | 104,500 | — | — |
| 2005-08-19 | $50.31 | $51.77 | 30,900 | — | — |
| 2005-08-18 | $50.41 | $51.88 | 67,900 | — | — |
| 2005-08-17 | $50.20 | $51.66 | 61,200 | — | — |
| 2005-08-16 | $50.01 | $51.47 | 58,400 | — | — |
| 2005-08-15 | $50.99 | $52.47 | 68,300 | — | — |
| 2005-08-12 | $50.51 | $51.98 | 72,500 | — | — |
| 2005-08-11 | $51.14 | $52.63 | 66,200 | — | — |
| 2005-08-10 | $50.68 | $52.15 | 105,800 | — | — |
| 2005-08-09 | $50.69 | $52.16 | 49,000 | — | — |
| 2005-08-08 | $50.90 | $52.38 | 53,700 | — | — |
| 2005-08-05 | $51.26 | $52.75 | 70,900 | — | — |
| 2005-08-04 | $52.37 | $53.77 | 134,000 | — | — |
| 2005-08-03 | $53.17 | $54.59 | 85,600 | — | — |
| 2005-08-02 | $53.73 | $55.17 | 105,100 | — | — |
| 2005-08-01 | $53.15 | $54.57 | 194,900 | — | — |
| 2005-07-29 | $53.63 | $55.06 | 121,800 | — | — |
| 2005-07-28 | $55.12 | $56.59 | 69,000 | — | — |
| 2005-07-27 | $54.54 | $56.00 | 115,300 | — | — |
| 2005-07-26 | $55.10 | $56.57 | 133,100 | — | — |
| 2005-07-25 | $54.76 | $56.22 | 103,200 | — | — |
| 2005-07-22 | $55.01 | $56.48 | 105,100 | — | — |
| 2005-07-21 | $53.11 | $54.53 | 88,500 | — | — |
| 2005-07-20 | $54.82 | $56.29 | 120,800 | — | — |
| 2005-07-19 | $53.30 | $54.73 | 86,800 | — | — |
| 2005-07-18 | $53.24 | $54.66 | 70,600 | — | — |
| 2005-07-15 | $54.07 | $55.52 | 79,800 | — | — |
| 2005-07-14 | $54.22 | $55.67 | 80,500 | — | — |
| 2005-07-13 | $55.00 | $56.47 | 84,400 | — | — |
| 2005-07-12 | $54.94 | $56.41 | 84,800 | — | — |
| 2005-07-11 | $54.83 | $56.30 | 121,100 | — | — |
| 2005-07-08 | $54.06 | $55.51 | 117,400 | — | — |
| 2005-07-07 | $52.29 | $53.69 | 357,900 | — | — |
| 2005-07-06 | $52.57 | $53.98 | 123,000 | — | — |
| 2005-07-05 | $52.96 | $54.38 | 236,200 | — | — |
| 2005-07-01 | $52.16 | $53.55 | 94,500 | — | — |
| 2005-06-30 | $52.35 | $53.75 | 163,300 | — | — |
| 2005-06-29 | $52.28 | $53.68 | 146,500 | — | — |
| 2005-06-28 | $52.44 | $53.84 | 164,900 | — | — |
| 2005-06-27 | $51.37 | $52.74 | 171,000 | — | — |
| 2005-06-24 | $51.01 | $52.37 | 330,000 | — | — |
| 2005-06-23 | $50.41 | $51.76 | 136,400 | — | — |
| 2005-06-22 | $50.17 | $51.51 | 169,800 | — | — |
| 2005-06-21 | $49.67 | $51.00 | 75,500 | — | — |
| 2005-06-20 | $49.28 | $50.60 | 183,400 | — | — |
| 2005-06-17 | $49.24 | $50.56 | 542,200 | — | — |
| 2005-06-16 | $48.14 | $49.43 | 101,700 | — | — |
| 2005-06-15 | $48.01 | $49.29 | 405,000 | — | — |
| 2005-06-14 | $47.78 | $49.06 | 145,600 | — | — |
| 2005-06-13 | $48.16 | $49.45 | 169,300 | — | — |
| 2005-06-10 | $48.65 | $49.95 | 113,100 | — | — |
| 2005-06-09 | $49.60 | $50.93 | 141,000 | — | — |
| 2005-06-08 | $50.29 | $51.63 | 140,200 | — | — |
| 2005-06-07 | $50.35 | $51.70 | 109,500 | — | — |
| 2005-06-06 | $50.20 | $51.54 | 57,400 | — | — |
| 2005-06-03 | $49.67 | $51.00 | 79,300 | — | — |
| 2005-06-02 | $50.02 | $51.36 | 80,500 | — | — |
| 2005-06-01 | $50.40 | $51.75 | 99,200 | — | — |
| 2005-05-31 | $50.07 | $51.41 | 105,200 | — | — |
| 2005-05-27 | $50.54 | $51.89 | 92,500 | — | — |
| 2005-05-26 | $51.16 | $52.53 | 82,600 | — | — |
| 2005-05-25 | $50.75 | $52.11 | 245,000 | — | — |
| 2005-05-24 | $51.28 | $52.65 | 36,300 | — | — |
| 2005-05-23 | $51.68 | $53.06 | 138,600 | — | — |
| 2005-05-20 | $51.50 | $52.88 | 104,000 | — | — |
| 2005-05-19 | $50.99 | $52.35 | 70,400 | — | — |
| 2005-05-18 | $51.33 | $52.70 | 72,800 | — | — |
| 2005-05-17 | $50.05 | $51.39 | 73,400 | — | — |
| 2005-05-16 | $50.29 | $51.63 | 87,000 | — | — |
| 2005-05-13 | $49.45 | $50.77 | 83,800 | — | — |
| 2005-05-12 | $50.37 | $51.72 | 176,400 | — | — |
| 2005-05-11 | $49.91 | $51.24 | 95,100 | — | — |
| 2005-05-10 | $49.35 | $50.67 | 58,600 | — | — |
| 2005-05-09 | $50.05 | $51.39 | 91,000 | — | — |
| 2005-05-06 | $49.37 | $50.69 | 67,900 | — | — |
| 2005-05-05 | $50.31 | $51.66 | 249,600 | — | — |
| 2005-05-04 | $50.24 | $51.58 | 252,600 | — | — |
| 2005-05-03 | $48.54 | $49.84 | 339,200 | — | — |
| 2005-05-02 | $47.00 | $48.26 | 122,600 | — | — |
| 2005-04-29 | $45.91 | $47.14 | 185,100 | — | — |
| 2005-04-28 | $46.10 | $47.33 | 105,800 | — | — |
| 2005-04-27 | $46.99 | $48.25 | 141,500 | — | — |
| 2005-04-26 | $46.28 | $47.52 | 128,300 | — | — |
| 2005-04-25 | $48.05 | $49.33 | 179,300 | — | — |
| 2005-04-22 | $47.74 | $49.02 | 246,400 | — | — |
| 2005-04-21 | $47.90 | $49.18 | 136,300 | — | — |
| 2005-04-20 | $46.72 | $47.97 | 203,500 | — | — |
| 2005-04-19 | $46.95 | $48.21 | 94,200 | — | — |
| 2005-04-18 | $46.33 | $47.57 | 139,000 | — | — |
| 2005-04-15 | $45.50 | $46.72 | 91,300 | — | — |
| 2005-04-14 | $46.15 | $47.38 | 90,700 | — | — |
| 2005-04-13 | $46.98 | $48.24 | 164,500 | — | — |
| 2005-04-12 | $47.97 | $49.25 | 135,200 | — | — |
| 2005-04-11 | $46.99 | $48.25 | 58,900 | — | — |
| 2005-04-08 | $47.24 | $48.50 | 101,000 | — | — |
| 2005-04-07 | $47.93 | $49.21 | 70,700 | — | — |
| 2005-04-06 | $48.10 | $49.39 | 175,100 | — | — |
| 2005-04-05 | $46.76 | $48.01 | 147,500 | — | — |
| 2005-04-04 | $47.26 | $48.52 | 217,800 | — | — |
| 2005-04-01 | $46.95 | $48.21 | 151,000 | — | — |
| 2005-03-31 | $47.09 | $48.35 | 110,000 | — | — |
| 2005-03-30 | $48.00 | $49.28 | 104,600 | — | — |
| 2005-03-29 | $47.27 | $48.53 | 164,200 | — | — |
| 2005-03-28 | $47.99 | $49.27 | 262,300 | — | — |
| 2005-03-24 | $48.43 | $49.72 | 124,500 | — | — |
| 2005-03-23 | $48.98 | $50.29 | 151,800 | — | — |
| 2005-03-22 | $49.55 | $50.87 | 109,000 | — | — |
| 2005-03-21 | $50.73 | $52.09 | 82,400 | — | — |
| 2005-03-18 | $50.75 | $52.11 | 258,600 | — | — |
| 2005-03-17 | $51.05 | $52.41 | 138,800 | — | — |
| 2005-03-16 | $51.50 | $52.88 | 129,200 | — | — |
| 2005-03-15 | $51.90 | $53.29 | 132,800 | — | — |
| 2005-03-14 | $52.01 | $53.40 | 113,800 | — | — |
| 2005-03-11 | $51.75 | $53.13 | 119,200 | — | — |
| 2005-03-10 | $51.73 | $53.11 | 120,400 | — | — |
| 2005-03-09 | $52.20 | $53.60 | 148,200 | — | — |
| 2005-03-08 | $53.15 | $54.57 | 121,200 | — | — |
| 2005-03-07 | $53.45 | $54.88 | 131,800 | — | — |
| 2005-03-04 | $54.11 | $55.56 | 123,700 | — | — |
| 2005-03-03 | $53.55 | $54.98 | 119,800 | — | — |
| 2005-03-02 | $54.08 | $55.53 | 123,700 | — | — |
| 2005-03-01 | $54.22 | $55.67 | 145,200 | — | — |
| 2005-02-28 | $53.66 | $55.09 | 203,900 | — | — |
| 2005-02-25 | $53.03 | $54.45 | 82,300 | — | — |
| 2005-02-24 | $53.24 | $54.66 | 272,400 | — | — |
| 2005-02-23 | $51.67 | $53.05 | 160,500 | — | — |
| 2005-02-22 | $51.26 | $52.63 | 137,900 | — | — |
| 2005-02-18 | $52.71 | $54.12 | 137,400 | — | — |
| 2005-02-17 | $53.02 | $54.44 | 172,100 | — | — |
| 2005-02-16 | $53.62 | $55.05 | 449,800 | — | — |
| 2005-02-15 | $50.35 | $51.70 | 980,600 | — | — |
| 2005-02-14 | $52.00 | $53.39 | 252,000 | — | — |
| 2005-02-11 | $52.96 | $54.38 | 96,900 | — | — |
| 2005-02-10 | $52.78 | $54.19 | 192,000 | — | — |
| 2005-02-09 | $53.45 | $54.88 | 68,000 | — | — |
| 2005-02-08 | $54.72 | $56.18 | 44,100 | — | — |
| 2005-02-07 | $54.66 | $56.12 | 69,900 | — | — |
| 2005-02-04 | $54.56 | $56.02 | 104,100 | — | — |
| 2005-02-03 | $54.96 | $56.31 | 112,000 | — | — |
| 2005-02-02 | $55.06 | $56.41 | 98,400 | — | — |
| 2005-02-01 | $55.28 | $56.63 | 238,000 | — | — |
| 2005-01-31 | $55.48 | $56.84 | 141,500 | — | — |
| 2005-01-28 | $55.10 | $56.45 | 161,900 | — | — |
| 2005-01-27 | $54.90 | $56.24 | 109,700 | — | — |
| 2005-01-26 | $55.63 | $56.99 | 92,000 | — | — |
| 2005-01-25 | $54.95 | $56.30 | 119,500 | — | — |
| 2005-01-24 | $54.16 | $55.49 | 281,000 | — | — |
| 2005-01-21 | $54.09 | $55.41 | 331,000 | — | — |
| 2005-01-20 | $55.25 | $56.60 | 216,300 | — | — |
| 2005-01-19 | $56.13 | $57.50 | 223,500 | — | — |
| 2005-01-18 | $55.89 | $57.26 | 273,200 | — | — |
| 2005-01-14 | $55.21 | $56.56 | 294,000 | — | — |
| 2005-01-13 | $54.15 | $55.48 | 195,800 | — | — |
| 2005-01-12 | $54.45 | $55.78 | 137,700 | — | — |
| 2005-01-11 | $54.04 | $55.36 | 90,000 | — | — |
| 2005-01-10 | $54.31 | $55.64 | 107,600 | — | — |
| 2005-01-07 | $54.40 | $55.73 | 149,000 | — | — |
| 2005-01-06 | $54.88 | $56.22 | 205,600 | — | — |
| 2005-01-05 | $53.75 | $55.07 | 184,800 | — | — |
| 2005-01-04 | $55.46 | $56.82 | 136,200 | — | — |
| 2005-01-03 | $55.87 | $57.24 | 104,000 | — | — |