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
- 2002-10-25 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 | $54.85 | $54.85 | 595,700 | — | — |
| 2005-12-29 | $55.10 | $55.10 | 368,800 | — | — |
| 2005-12-28 | $54.98 | $54.98 | 353,300 | — | — |
| 2005-12-27 | $54.97 | $54.97 | 404,000 | — | — |
| 2005-12-23 | $54.71 | $54.71 | 403,500 | — | — |
| 2005-12-22 | $55.00 | $55.00 | 461,600 | — | — |
| 2005-12-21 | $55.25 | $55.25 | 692,900 | — | — |
| 2005-12-20 | $54.28 | $54.28 | 627,200 | — | — |
| 2005-12-19 | $53.99 | $53.99 | 726,500 | — | — |
| 2005-12-16 | $54.84 | $54.84 | 1,391,700 | — | — |
| 2005-12-15 | $54.59 | $54.59 | 690,700 | — | — |
| 2005-12-14 | $55.04 | $55.04 | 1,387,400 | — | — |
| 2005-12-13 | $55.91 | $55.91 | 1,078,700 | — | — |
| 2005-12-12 | $57.40 | $57.40 | 748,800 | — | — |
| 2005-12-09 | $56.70 | $56.70 | 686,400 | — | — |
| 2005-12-08 | $56.17 | $56.17 | 945,800 | — | — |
| 2005-12-07 | $55.99 | $55.99 | 451,800 | — | — |
| 2005-12-06 | $56.04 | $56.04 | 580,800 | — | — |
| 2005-12-05 | $55.69 | $55.69 | 770,200 | — | — |
| 2005-12-02 | $56.00 | $56.00 | 575,100 | — | — |
| 2005-12-01 | $56.92 | $56.92 | 814,500 | — | — |
| 2005-11-30 | $55.83 | $55.83 | 1,250,300 | — | — |
| 2005-11-29 | $57.61 | $57.61 | 1,319,400 | — | — |
| 2005-11-28 | $58.44 | $58.44 | 1,201,400 | — | — |
| 2005-11-25 | $60.03 | $60.03 | 248,400 | — | — |
| 2005-11-23 | $60.07 | $60.07 | 1,241,600 | — | — |
| 2005-11-22 | $59.85 | $59.85 | 1,844,900 | — | — |
| 2005-11-21 | $57.95 | $57.95 | 2,057,200 | — | — |
| 2005-11-18 | $54.41 | $54.41 | 1,914,600 | — | — |
| 2005-11-17 | $54.32 | $54.32 | 1,062,400 | — | — |
| 2005-11-16 | $51.73 | $51.73 | 612,000 | — | — |
| 2005-11-15 | $52.44 | $52.44 | 882,400 | — | — |
| 2005-11-14 | $53.50 | $53.50 | 1,092,800 | — | — |
| 2005-11-11 | $51.58 | $51.58 | 601,100 | — | — |
| 2005-11-10 | $51.90 | $51.90 | 1,633,600 | — | — |
| 2005-11-09 | $50.15 | $50.15 | 752,700 | — | — |
| 2005-11-08 | $50.00 | $50.00 | 787,100 | — | — |
| 2005-11-07 | $51.08 | $51.08 | 1,312,600 | — | — |
| 2005-11-04 | $49.94 | $49.94 | 1,276,000 | — | — |
| 2005-11-03 | $50.01 | $50.01 | 3,251,500 | — | — |
| 2005-11-02 | $49.66 | $49.66 | 3,003,400 | — | — |
| 2005-11-01 | $46.85 | $46.85 | 1,397,600 | — | — |
| 2005-10-31 | $46.63 | $46.63 | 1,981,600 | — | — |
| 2005-10-28 | $44.63 | $44.63 | 1,572,500 | — | — |
| 2005-10-27 | $43.58 | $43.58 | 2,009,500 | — | — |
| 2005-10-26 | $45.00 | $45.00 | 3,114,600 | — | — |
| 2005-10-25 | $48.64 | $48.64 | 1,393,700 | — | — |
| 2005-10-24 | $49.56 | $49.56 | 1,329,300 | — | — |
| 2005-10-21 | $47.48 | $47.48 | 1,307,200 | — | — |
| 2005-10-20 | $46.19 | $46.19 | 1,484,500 | — | — |
| 2005-10-19 | $46.45 | $46.45 | 1,860,100 | — | — |
| 2005-10-18 | $43.72 | $43.72 | 930,200 | — | — |
| 2005-10-17 | $45.59 | $45.59 | 1,291,100 | — | — |
| 2005-10-14 | $44.89 | $44.89 | 1,149,700 | — | — |
| 2005-10-13 | $43.88 | $43.88 | 1,139,400 | — | — |
| 2005-10-12 | $42.77 | $42.77 | 1,832,900 | — | — |
| 2005-10-11 | $43.75 | $43.75 | 2,040,500 | — | — |
| 2005-10-10 | $42.73 | $42.73 | 1,239,000 | — | — |
| 2005-10-07 | $42.85 | $42.85 | 2,037,800 | — | — |
| 2005-10-06 | $42.18 | $42.18 | 3,192,200 | — | — |
| 2005-10-05 | $44.74 | $44.74 | 761,600 | — | — |
| 2005-10-04 | $45.04 | $45.04 | 732,900 | — | — |
| 2005-10-03 | $44.75 | $44.75 | 850,900 | — | — |
| 2005-09-30 | $45.15 | $45.15 | 1,278,600 | — | — |
| 2005-09-29 | $44.20 | $44.20 | 848,500 | — | — |
| 2005-09-28 | $44.80 | $44.80 | 988,000 | — | — |
| 2005-09-27 | $44.51 | $44.51 | 1,542,900 | — | — |
| 2005-09-26 | $43.87 | $43.87 | 1,766,800 | — | — |
| 2005-09-23 | $45.23 | $45.23 | 1,345,200 | — | — |
| 2005-09-22 | $44.67 | $44.67 | 1,999,000 | — | — |
| 2005-09-21 | $43.95 | $43.95 | 2,050,300 | — | — |
| 2005-09-20 | $45.64 | $45.64 | 1,694,300 | — | — |
| 2005-09-19 | $47.34 | $47.34 | 1,165,700 | — | — |
| 2005-09-16 | $48.06 | $48.06 | 1,543,300 | — | — |
| 2005-09-15 | $48.58 | $48.58 | 1,000,100 | — | — |
| 2005-09-14 | $49.72 | $49.72 | 1,238,900 | — | — |
| 2005-09-13 | $49.10 | $49.10 | 1,029,400 | — | — |
| 2005-09-12 | $49.79 | $49.79 | 667,600 | — | — |
| 2005-09-09 | $50.03 | $50.03 | 914,000 | — | — |
| 2005-09-08 | $50.47 | $50.47 | 1,075,600 | — | — |
| 2005-09-07 | $50.91 | $50.91 | 1,903,500 | — | — |
| 2005-09-06 | $49.37 | $49.37 | 1,101,400 | — | — |
| 2005-09-02 | $48.60 | $48.60 | 952,900 | — | — |
| 2005-09-01 | $48.85 | $48.85 | 2,112,700 | — | — |
| 2005-08-31 | $47.72 | $47.72 | 1,140,600 | — | — |
| 2005-08-30 | $46.77 | $46.77 | 1,304,600 | — | — |
| 2005-08-29 | $48.15 | $48.15 | 1,080,400 | — | — |
| 2005-08-26 | $48.01 | $48.01 | 1,064,600 | — | — |
| 2005-08-25 | $48.56 | $48.56 | 1,237,700 | — | — |
| 2005-08-24 | $47.38 | $47.38 | 1,236,900 | — | — |
| 2005-08-23 | $47.83 | $47.83 | 2,224,600 | — | — |
| 2005-08-22 | $49.00 | $49.00 | 1,824,400 | — | — |
| 2005-08-19 | $49.35 | $49.35 | 1,836,300 | — | — |
| 2005-08-18 | $50.93 | $50.93 | 1,021,000 | — | — |
| 2005-08-17 | $52.25 | $52.25 | 987,800 | — | — |
| 2005-08-16 | $50.92 | $50.92 | 1,075,000 | — | — |
| 2005-08-15 | $52.36 | $52.36 | 710,600 | — | — |
| 2005-08-12 | $52.94 | $52.94 | 1,186,100 | — | — |
| 2005-08-11 | $53.60 | $53.60 | 859,300 | — | — |
| 2005-08-10 | $53.55 | $53.55 | 1,572,100 | — | — |
| 2005-08-09 | $52.86 | $52.86 | 1,330,000 | — | — |
| 2005-08-08 | $52.09 | $52.09 | 1,555,900 | — | — |
| 2005-08-05 | $51.88 | $51.88 | 1,210,200 | — | — |
| 2005-08-04 | $52.19 | $52.19 | 1,811,100 | — | — |
| 2005-08-03 | $52.24 | $52.24 | 3,137,600 | — | — |
| 2005-08-02 | $54.32 | $54.32 | 3,415,700 | — | — |
| 2005-08-01 | $56.67 | $56.67 | 865,500 | — | — |
| 2005-07-29 | $56.30 | $56.30 | 775,700 | — | — |
| 2005-07-28 | $57.56 | $57.56 | 1,569,000 | — | — |
| 2005-07-27 | $56.28 | $56.28 | 1,773,500 | — | — |
| 2005-07-26 | $56.40 | $56.40 | 907,400 | — | — |
| 2005-07-25 | $56.92 | $56.92 | 1,571,800 | — | — |
| 2005-07-22 | $56.71 | $56.71 | 760,000 | — | — |
| 2005-07-21 | $56.57 | $56.57 | 1,382,600 | — | — |
| 2005-07-20 | $56.20 | $56.20 | 770,600 | — | — |
| 2005-07-19 | $55.16 | $55.16 | 1,144,500 | — | — |
| 2005-07-18 | $54.99 | $54.99 | 1,672,200 | — | — |
| 2005-07-15 | $55.10 | $55.10 | 1,073,600 | — | — |
| 2005-07-14 | $54.19 | $54.19 | 1,723,600 | — | — |
| 2005-07-13 | $54.75 | $54.75 | 1,276,500 | — | — |
| 2005-07-12 | $54.50 | $54.50 | 2,193,200 | — | — |
| 2005-07-11 | $53.20 | $53.20 | 2,361,100 | — | — |
| 2005-07-08 | $51.59 | $51.59 | 2,049,700 | — | — |
| 2005-07-07 | $49.12 | $49.12 | 975,500 | — | — |
| 2005-07-06 | $49.53 | $49.53 | 1,230,300 | — | — |
| 2005-07-05 | $49.23 | $49.23 | 1,500,500 | — | — |
| 2005-07-01 | $48.06 | $48.06 | 1,039,800 | — | — |
| 2005-06-30 | $47.27 | $47.27 | 2,199,500 | — | — |
| 2005-06-29 | $49.49 | $49.49 | 1,074,900 | — | — |
| 2005-06-28 | $49.01 | $49.01 | 1,150,100 | — | — |
| 2005-06-27 | $48.34 | $48.34 | 2,271,000 | — | — |
| 2005-06-24 | $49.51 | $49.51 | 2,281,300 | — | — |
| 2005-06-23 | $50.30 | $50.30 | 2,548,300 | — | — |
| 2005-06-22 | $52.90 | $52.90 | 1,564,400 | — | — |
| 2005-06-21 | $52.25 | $52.25 | 2,051,900 | — | — |
| 2005-06-20 | $52.60 | $52.60 | 1,209,500 | — | — |
| 2005-06-17 | $53.16 | $53.16 | 1,433,800 | — | — |
| 2005-06-16 | $54.36 | $54.36 | 1,444,600 | — | — |
| 2005-06-15 | $53.75 | $53.75 | 3,623,700 | — | — |
| 2005-06-14 | $54.49 | $54.49 | 4,015,700 | — | — |
| 2005-06-13 | $52.24 | $52.24 | 1,378,600 | — | — |
| 2005-06-10 | $52.47 | $52.47 | 1,369,200 | — | — |
| 2005-06-09 | $52.89 | $52.89 | 2,429,100 | — | — |
| 2005-06-08 | $52.71 | $52.71 | 1,502,500 | — | — |
| 2005-06-07 | $53.00 | $53.00 | 3,042,000 | — | — |
| 2005-06-06 | $52.57 | $52.57 | 2,968,200 | — | — |
| 2005-06-03 | $55.02 | $55.02 | 5,630,000 | — | — |
| 2005-06-02 | $53.40 | $53.40 | 7,042,800 | — | — |
| 2005-06-01 | $49.95 | $49.95 | 5,762,400 | — | — |
| 2005-05-31 | $46.85 | $46.85 | 3,541,400 | — | — |
| 2005-05-27 | $45.29 | $45.29 | 1,515,600 | — | — |
| 2005-05-26 | $44.90 | $44.90 | 1,754,700 | — | — |
| 2005-05-25 | $44.00 | $44.00 | 2,163,800 | — | — |
| 2005-05-24 | $44.92 | $44.92 | 3,274,900 | — | — |
| 2005-05-23 | $46.19 | $46.19 | 3,348,300 | — | — |
| 2005-05-20 | $47.22 | $47.22 | 1,150,000 | — | — |
| 2005-05-19 | $47.95 | $47.95 | 1,881,000 | — | — |
| 2005-05-18 | $46.94 | $46.94 | 3,266,700 | — | — |
| 2005-05-17 | $45.33 | $45.33 | 2,219,800 | — | — |
| 2005-05-16 | $44.57 | $44.57 | 3,317,900 | — | — |
| 2005-05-13 | $43.82 | $43.82 | 2,998,100 | — | — |
| 2005-05-12 | $44.62 | $44.62 | 4,054,800 | — | — |
| 2005-05-11 | $46.17 | $46.17 | 5,116,100 | — | — |
| 2005-05-10 | $46.83 | $46.83 | 3,168,900 | — | — |
| 2005-05-09 | $47.61 | $47.61 | 4,244,900 | — | — |
| 2005-05-06 | $48.42 | $48.42 | 1,402,800 | — | — |
| 2005-05-05 | $49.17 | $49.17 | 3,039,000 | — | — |
| 2005-05-04 | $49.58 | $49.58 | 6,378,300 | — | — |
| 2005-05-03 | $47.30 | $47.30 | 6,322,800 | — | — |
| 2005-05-02 | $50.62 | $50.62 | 3,660,000 | — | — |
| 2005-04-29 | $52.94 | $52.94 | 2,875,100 | — | — |
| 2005-04-28 | $53.50 | $53.50 | 3,198,000 | — | — |
| 2005-04-27 | $54.69 | $54.69 | 1,702,100 | — | — |
| 2005-04-26 | $56.35 | $56.35 | 2,860,800 | — | — |
| 2005-04-25 | $54.86 | $54.86 | 3,204,900 | — | — |
| 2005-04-22 | $53.01 | $53.01 | 3,261,700 | — | — |
| 2005-04-21 | $55.65 | $55.65 | 5,373,600 | — | — |
| 2005-04-20 | $55.32 | $55.32 | 5,195,300 | — | — |
| 2005-04-19 | $59.25 | $59.25 | 1,814,100 | — | — |
| 2005-04-18 | $59.11 | $59.11 | 1,153,000 | — | — |
| 2005-04-15 | $59.82 | $59.82 | 3,411,300 | — | — |
| 2005-04-14 | $62.16 | $62.16 | 1,545,300 | — | — |
| 2005-04-13 | $64.77 | $64.77 | 1,945,900 | — | — |
| 2005-04-12 | $64.49 | $64.49 | 1,417,300 | — | — |
| 2005-04-11 | $62.54 | $62.54 | 841,200 | — | — |
| 2005-04-08 | $63.13 | $63.13 | 1,156,600 | — | — |
| 2005-04-07 | $64.99 | $64.99 | 1,636,400 | — | — |
| 2005-04-06 | $64.05 | $64.05 | 1,015,700 | — | — |
| 2005-04-05 | $63.65 | $63.65 | 1,916,100 | — | — |
| 2005-04-04 | $63.67 | $63.67 | 3,050,100 | — | — |
| 2005-04-01 | $66.04 | $66.04 | 2,132,800 | — | — |
| 2005-03-31 | $67.74 | $67.74 | 1,126,100 | — | — |
| 2005-03-30 | $69.24 | $69.24 | 985,400 | — | — |
| 2005-03-29 | $68.04 | $68.04 | 1,889,000 | — | — |
| 2005-03-28 | $71.25 | $71.25 | 745,700 | — | — |
| 2005-03-24 | $70.49 | $70.49 | 1,236,400 | — | — |
| 2005-03-23 | $69.14 | $69.14 | 1,789,700 | — | — |
| 2005-03-22 | $69.90 | $69.90 | 938,300 | — | — |
| 2005-03-21 | $71.60 | $71.60 | 913,400 | — | — |
| 2005-03-18 | $71.93 | $71.93 | 1,094,800 | — | — |
| 2005-03-17 | $73.02 | $73.02 | 1,060,000 | — | — |
| 2005-03-16 | $71.89 | $71.89 | 3,330,200 | — | — |
| 2005-03-15 | $72.86 | $72.86 | 1,164,000 | — | — |
| 2005-03-14 | $71.78 | $71.78 | 769,000 | — | — |
| 2005-03-11 | $70.59 | $70.59 | 1,016,300 | — | — |
| 2005-03-10 | $69.83 | $69.83 | 1,442,800 | — | — |
| 2005-03-09 | $70.02 | $70.02 | 1,505,500 | — | — |
| 2005-03-08 | $72.29 | $72.29 | 1,356,600 | — | — |
| 2005-03-07 | $74.25 | $74.25 | 1,057,000 | — | — |
| 2005-03-04 | $71.65 | $71.65 | 925,500 | — | — |
| 2005-03-03 | $72.35 | $72.35 | 709,500 | — | — |
| 2005-03-02 | $72.95 | $72.95 | 594,600 | — | — |
| 2005-03-01 | $71.96 | $71.96 | 778,600 | — | — |
| 2005-02-28 | $71.57 | $71.57 | 807,800 | — | — |
| 2005-02-25 | $72.06 | $72.06 | 1,071,400 | — | — |
| 2005-02-24 | $71.90 | $71.90 | 1,288,400 | — | — |
| 2005-02-23 | $70.39 | $70.39 | 872,400 | — | — |
| 2005-02-22 | $70.17 | $70.17 | 1,157,700 | — | — |
| 2005-02-18 | $72.74 | $72.74 | 803,700 | — | — |
| 2005-02-17 | $73.23 | $73.23 | 1,031,600 | — | — |
| 2005-02-16 | $73.90 | $73.90 | 693,900 | — | — |
| 2005-02-15 | $74.45 | $74.45 | 2,137,300 | — | — |
| 2005-02-14 | $71.39 | $71.39 | 911,600 | — | — |
| 2005-02-11 | $70.59 | $70.59 | 837,200 | — | — |
| 2005-02-10 | $69.68 | $69.68 | 777,200 | — | — |
| 2005-02-09 | $69.25 | $69.25 | 881,700 | — | — |
| 2005-02-08 | $70.71 | $70.71 | 1,395,100 | — | — |
| 2005-02-07 | $71.30 | $71.30 | 1,428,000 | — | — |
| 2005-02-04 | $69.50 | $69.50 | 1,012,800 | — | — |
| 2005-02-03 | $67.40 | $67.40 | 647,500 | — | — |
| 2005-02-02 | $68.00 | $68.00 | 1,324,400 | — | — |
| 2005-02-01 | $67.26 | $67.26 | 1,663,300 | — | — |
| 2005-01-31 | $65.56 | $65.56 | 1,455,000 | — | — |
| 2005-01-28 | $62.87 | $62.87 | 1,133,800 | — | — |
| 2005-01-27 | $61.41 | $61.41 | 814,400 | — | — |
| 2005-01-26 | $62.35 | $62.35 | 759,700 | — | — |
| 2005-01-25 | $61.43 | $61.43 | 1,407,600 | — | — |
| 2005-01-24 | $61.80 | $61.80 | 1,955,900 | — | — |
| 2005-01-21 | $62.65 | $62.65 | 2,639,400 | — | — |
| 2005-01-20 | $64.90 | $64.90 | 1,331,200 | — | — |
| 2005-01-19 | $68.04 | $68.04 | 923,500 | — | — |
| 2005-01-18 | $67.99 | $67.99 | 1,125,900 | — | — |
| 2005-01-14 | $65.44 | $65.44 | 950,000 | — | — |
| 2005-01-13 | $65.26 | $65.26 | 822,600 | — | — |
| 2005-01-12 | $65.63 | $65.63 | 1,279,500 | — | — |
| 2005-01-11 | $66.72 | $66.72 | 1,047,200 | — | — |
| 2005-01-10 | $66.80 | $66.80 | 911,200 | — | — |
| 2005-01-07 | $66.54 | $66.54 | 1,389,100 | — | — |
| 2005-01-06 | $68.83 | $68.83 | 1,742,400 | — | — |
| 2005-01-05 | $66.15 | $66.15 | 977,600 | — | — |
| 2005-01-04 | $65.41 | $65.41 | 1,105,000 | — | — |
| 2005-01-03 | $65.55 | $65.55 | 1,444,000 | — | — |