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
- 1993-06-29 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 | $51.99 | $112.36 | 7,500 | — | — |
| 2005-12-29 | $53.75 | $116.16 | 2,700 | — | — |
| 2005-12-28 | $52.75 | $114.00 | 2,900 | — | — |
| 2005-12-27 | $51.05 | $110.33 | 12,700 | — | — |
| 2005-12-23 | $52.45 | $113.35 | 7,100 | — | — |
| 2005-12-22 | $53.30 | $115.19 | 7,000 | — | — |
| 2005-12-21 | $52.71 | $113.91 | 10,000 | — | — |
| 2005-12-20 | $55.00 | $118.86 | 9,100 | — | — |
| 2005-12-19 | $56.90 | $122.97 | 7,400 | — | — |
| 2005-12-16 | $56.76 | $122.67 | 11,200 | — | — |
| 2005-12-15 | $58.20 | $125.78 | 1,500 | — | — |
| 2005-12-14 | $59.86 | $129.37 | 2,300 | — | — |
| 2005-12-13 | $59.65 | $128.91 | 700 | — | — |
| 2005-12-12 | $59.65 | $128.91 | 1,000 | — | — |
| 2005-12-09 | $60.55 | $130.86 | 300 | — | — |
| 2005-12-08 | $60.77 | $131.33 | 600 | — | — |
| 2005-12-07 | $60.53 | $130.81 | 5,000 | — | — |
| 2005-12-06 | $60.10 | $129.88 | 3,500 | — | — |
| 2005-12-05 | $59.50 | $128.59 | 4,400 | — | — |
| 2005-12-02 | $59.50 | $128.59 | 2,600 | — | — |
| 2005-12-01 | $60.38 | $130.49 | 5,000 | — | — |
| 2005-11-30 | $58.80 | $127.07 | 10,600 | — | — |
| 2005-11-29 | $58.01 | $125.37 | 7,800 | — | — |
| 2005-11-28 | $61.59 | $133.10 | 1,400 | — | — |
| 2005-11-25 | $62.00 | $133.99 | 300 | — | — |
| 2005-11-23 | $62.25 | $134.53 | 1,700 | — | — |
| 2005-11-22 | $62.30 | $134.64 | 1,300 | — | — |
| 2005-11-21 | $62.30 | $134.64 | 5,200 | — | — |
| 2005-11-18 | $63.71 | $137.69 | 2,400 | — | — |
| 2005-11-17 | $64.26 | $135.66 | 6,800 | — | — |
| 2005-11-16 | $62.20 | $131.31 | 800 | — | — |
| 2005-11-15 | $61.59 | $130.03 | 2,200 | — | — |
| 2005-11-14 | $61.38 | $129.58 | 5,100 | — | — |
| 2005-11-11 | $63.30 | $133.64 | 4,400 | — | — |
| 2005-11-10 | $62.50 | $131.95 | 2,600 | — | — |
| 2005-11-09 | $61.75 | $130.36 | 200 | — | — |
| 2005-11-08 | $63.00 | $133.00 | 1,100 | — | — |
| 2005-11-07 | $62.85 | $132.69 | 1,000 | — | — |
| 2005-11-04 | $62.75 | $132.48 | 1,800 | — | — |
| 2005-11-03 | $63.04 | $133.09 | 5,100 | — | — |
| 2005-11-02 | $61.24 | $129.29 | 1,600 | — | — |
| 2005-11-01 | $60.95 | $128.68 | 1,400 | — | — |
| 2005-10-31 | $60.73 | $128.21 | 3,500 | — | — |
| 2005-10-28 | $60.60 | $127.94 | 600 | — | — |
| 2005-10-27 | $60.49 | $127.70 | 800 | — | — |
| 2005-10-26 | $61.00 | $128.78 | 700 | — | — |
| 2005-10-25 | $60.61 | $127.96 | 5,100 | — | — |
| 2005-10-24 | $60.03 | $126.73 | 2,500 | — | — |
| 2005-10-21 | $58.98 | $124.52 | 7,400 | — | — |
| 2005-10-20 | $60.15 | $126.99 | 1,000 | — | — |
| 2005-10-19 | $60.46 | $127.64 | 1,200 | — | — |
| 2005-10-18 | $60.68 | $128.11 | 1,500 | — | — |
| 2005-10-17 | $61.30 | $129.41 | 2,000 | — | — |
| 2005-10-14 | $59.95 | $126.56 | 2,100 | — | — |
| 2005-10-13 | $60.81 | $128.38 | 1,600 | — | — |
| 2005-10-12 | $62.38 | $131.69 | 1,300 | — | — |
| 2005-10-11 | $62.50 | $131.95 | 1,200 | — | — |
| 2005-10-10 | $62.81 | $132.60 | 3,000 | — | — |
| 2005-10-07 | $63.39 | $133.83 | 8,400 | — | — |
| 2005-10-06 | $61.00 | $128.78 | 26,600 | — | — |
| 2005-10-05 | $63.07 | $133.15 | 28,100 | — | — |
| 2005-10-04 | $68.15 | $143.88 | 2,100 | — | — |
| 2005-10-03 | $69.00 | $145.67 | 6,300 | — | — |
| 2005-09-30 | $68.70 | $145.04 | 1,200 | — | — |
| 2005-09-29 | $68.99 | $145.65 | 4,300 | — | — |
| 2005-09-28 | $69.20 | $146.09 | 3,100 | — | — |
| 2005-09-27 | $68.52 | $144.66 | 5,400 | — | — |
| 2005-09-26 | $68.34 | $144.28 | 4,800 | — | — |
| 2005-09-23 | $68.00 | $143.56 | 2,200 | — | — |
| 2005-09-22 | $67.09 | $141.64 | 13,300 | — | — |
| 2005-09-21 | $67.00 | $141.45 | 6,800 | — | — |
| 2005-09-20 | $65.25 | $137.75 | 1,300 | — | — |
| 2005-09-19 | $66.02 | $139.38 | 4,000 | — | — |
| 2005-09-16 | $65.25 | $137.75 | 3,400 | — | — |
| 2005-09-15 | $64.50 | $136.17 | 2,600 | — | — |
| 2005-09-14 | $64.70 | $136.59 | 900 | — | — |
| 2005-09-13 | $64.59 | $136.36 | 9,100 | — | — |
| 2005-09-12 | $64.76 | $136.72 | 5,900 | — | — |
| 2005-09-09 | $65.67 | $138.64 | 1,700 | — | — |
| 2005-09-08 | $65.14 | $137.52 | 13,500 | — | — |
| 2005-09-07 | $63.26 | $133.55 | 2,000 | — | — |
| 2005-09-06 | $63.39 | $133.83 | 4,300 | — | — |
| 2005-09-02 | $63.46 | $133.97 | 3,600 | — | — |
| 2005-09-01 | $64.95 | $137.12 | 9,500 | — | — |
| 2005-08-31 | $63.09 | $133.19 | 1,800 | — | — |
| 2005-08-30 | $63.00 | $133.00 | 4,000 | — | — |
| 2005-08-29 | $61.25 | $129.31 | 4,300 | — | — |
| 2005-08-26 | $61.49 | $129.82 | 8,600 | — | — |
| 2005-08-25 | $59.95 | $126.56 | 3,000 | — | — |
| 2005-08-24 | $59.48 | $125.57 | 2,400 | — | — |
| 2005-08-23 | $58.55 | $123.61 | 2,000 | — | — |
| 2005-08-22 | $58.00 | $122.45 | 1,900 | — | — |
| 2005-08-19 | $56.55 | $119.39 | 1,800 | — | — |
| 2005-08-18 | $57.00 | $120.34 | 3,400 | — | — |
| 2005-08-17 | $57.40 | $121.18 | 2,300 | — | — |
| 2005-08-16 | $57.70 | $121.81 | 3,200 | — | — |
| 2005-08-15 | $58.35 | $123.19 | 800 | — | — |
| 2005-08-12 | $58.65 | $123.82 | 1,000 | — | — |
| 2005-08-11 | $58.34 | $123.17 | 2,600 | — | — |
| 2005-08-10 | $57.33 | $121.03 | 1,100 | — | — |
| 2005-08-09 | $57.70 | $121.81 | 3,100 | — | — |
| 2005-08-08 | $56.91 | $120.15 | 3,800 | — | — |
| 2005-08-05 | $55.80 | $117.80 | 2,900 | — | — |
| 2005-08-04 | $57.10 | $120.55 | 5,600 | — | — |
| 2005-08-03 | $57.20 | $120.76 | 3,900 | — | — |
| 2005-08-02 | $56.80 | $119.91 | 3,000 | — | — |
| 2005-08-01 | $55.90 | $118.01 | 4,200 | — | — |
| 2005-07-29 | $56.30 | $118.86 | 1,800 | — | — |
| 2005-07-28 | $55.90 | $118.01 | 2,200 | — | — |
| 2005-07-27 | $55.90 | $118.01 | 2,000 | — | — |
| 2005-07-26 | $56.75 | $119.81 | 1,000 | — | — |
| 2005-07-25 | $56.81 | $119.94 | 3,400 | — | — |
| 2005-07-22 | $56.80 | $119.91 | 2,300 | — | — |
| 2005-07-21 | $55.99 | $118.20 | 1,700 | — | — |
| 2005-07-20 | $55.40 | $116.96 | 3,200 | — | — |
| 2005-07-19 | $55.58 | $117.34 | 3,500 | — | — |
| 2005-07-18 | $54.54 | $115.14 | 2,700 | — | — |
| 2005-07-15 | $54.85 | $115.80 | 4,500 | — | — |
| 2005-07-14 | $55.35 | $116.85 | 1,500 | — | — |
| 2005-07-13 | $55.89 | $117.99 | 2,200 | — | — |
| 2005-07-12 | $56.14 | $118.52 | 2,500 | — | — |
| 2005-07-11 | $56.25 | $118.75 | 2,100 | — | — |
| 2005-07-08 | $56.50 | $119.28 | 4,100 | — | — |
| 2005-07-07 | $56.05 | $118.33 | 1,900 | — | — |
| 2005-07-06 | $55.75 | $117.70 | 500 | — | — |
| 2005-07-05 | $56.21 | $118.67 | 1,100 | — | — |
| 2005-07-01 | $56.00 | $118.23 | 800 | — | — |
| 2005-06-30 | $55.70 | $117.59 | 2,700 | — | — |
| 2005-06-29 | $56.50 | $119.28 | 1,400 | — | — |
| 2005-06-28 | $55.99 | $118.20 | 3,400 | — | — |
| 2005-06-27 | $55.75 | $117.70 | 4,200 | — | — |
| 2005-06-24 | $54.61 | $115.29 | 2,900 | — | — |
| 2005-06-23 | $54.60 | $115.27 | 1,200 | — | — |
| 2005-06-22 | $54.50 | $115.06 | 700 | — | — |
| 2005-06-21 | $54.50 | $115.06 | 1,800 | — | — |
| 2005-06-20 | $54.49 | $115.04 | 2,500 | — | — |
| 2005-06-17 | $53.84 | $113.67 | 2,700 | — | — |
| 2005-06-16 | $53.70 | $113.37 | 6,900 | — | — |
| 2005-06-15 | $52.46 | $110.75 | 1,400 | — | — |
| 2005-06-14 | $51.70 | $109.15 | 1,200 | — | — |
| 2005-06-13 | $51.76 | $109.27 | 1,500 | — | — |
| 2005-06-10 | $51.42 | $108.56 | 100 | — | — |
| 2005-06-09 | $51.67 | $109.08 | 2,300 | — | — |
| 2005-06-08 | $51.69 | $109.13 | 3,700 | — | — |
| 2005-06-07 | $51.30 | $108.30 | 1,600 | — | — |
| 2005-06-06 | $51.80 | $109.36 | 1,800 | — | — |
| 2005-06-03 | $52.15 | $110.10 | 800 | — | — |
| 2005-06-02 | $52.42 | $110.67 | 4,500 | — | — |
| 2005-06-01 | $52.45 | $110.73 | 900 | — | — |
| 2005-05-31 | $51.31 | $108.32 | 800 | — | — |
| 2005-05-27 | $51.39 | $108.49 | 1,300 | — | — |
| 2005-05-26 | $50.78 | $107.20 | 3,900 | — | — |
| 2005-05-25 | $51.00 | $107.67 | 800 | — | — |
| 2005-05-24 | $50.99 | $107.65 | 2,600 | — | — |
| 2005-05-23 | $51.00 | $107.67 | 23,200 | — | — |
| 2005-05-20 | $52.50 | $110.84 | 4,200 | — | — |
| 2005-05-19 | $51.00 | $107.67 | 3,600 | — | — |
| 2005-05-18 | $50.11 | $105.79 | 1,700 | — | — |
| 2005-05-17 | $51.60 | $108.94 | 2,500 | — | — |
| 2005-05-16 | $51.48 | $108.68 | 5,100 | — | — |
| 2005-05-13 | $50.97 | $107.61 | 6,400 | — | — |
| 2005-05-12 | $52.75 | $111.36 | 1,400 | — | — |
| 2005-05-11 | $53.43 | $112.80 | 9,700 | — | — |
| 2005-05-10 | $53.85 | $113.69 | 8,500 | — | — |
| 2005-05-09 | $54.11 | $114.24 | 6,100 | — | — |
| 2005-05-06 | $53.51 | $112.97 | 3,400 | — | — |
| 2005-05-05 | $53.51 | $112.97 | 1,400 | — | — |
| 2005-05-04 | $53.35 | $112.63 | 8,300 | — | — |
| 2005-05-03 | $51.14 | $107.96 | 3,500 | — | — |
| 2005-05-02 | $51.99 | $109.76 | 1,400 | — | — |
| 2005-04-29 | $51.64 | $109.02 | 1,000 | — | — |
| 2005-04-28 | $51.75 | $109.25 | 4,600 | — | — |
| 2005-04-27 | $55.00 | $110.27 | 10,800 | — | — |
| 2005-04-26 | $55.85 | $111.97 | 5,600 | — | — |
| 2005-04-25 | $54.35 | $108.97 | 2,200 | — | — |
| 2005-04-22 | $53.70 | $107.66 | 4,700 | — | — |
| 2005-04-21 | $52.75 | $105.76 | 2,500 | — | — |
| 2005-04-20 | $52.50 | $105.26 | 9,000 | — | — |
| 2005-04-19 | $49.81 | $99.86 | 1,300 | — | — |
| 2005-04-18 | $49.06 | $98.36 | 2,200 | — | — |
| 2005-04-15 | $49.00 | $98.24 | 10,900 | — | — |
| 2005-04-14 | $50.42 | $101.09 | 3,100 | — | — |
| 2005-04-13 | $51.81 | $103.87 | 5,800 | — | — |
| 2005-04-12 | $51.50 | $103.25 | 6,500 | — | — |
| 2005-04-11 | $53.62 | $107.50 | 1,400 | — | — |
| 2005-04-08 | $54.02 | $108.31 | 1,700 | — | — |
| 2005-04-07 | $54.20 | $108.67 | 5,200 | — | — |
| 2005-04-06 | $53.01 | $106.28 | 2,300 | — | — |
| 2005-04-05 | $52.75 | $105.76 | 10,300 | — | — |
| 2005-04-04 | $53.23 | $106.72 | 8,000 | — | — |
| 2005-04-01 | $53.80 | $107.86 | 6,700 | — | — |
| 2005-03-31 | $52.60 | $105.46 | 12,100 | — | — |
| 2005-03-30 | $50.16 | $100.57 | 9,800 | — | — |
| 2005-03-29 | $50.00 | $100.25 | 30,700 | — | — |
| 2005-03-28 | $53.75 | $107.76 | 5,800 | — | — |
| 2005-03-24 | $54.95 | $110.17 | 3,100 | — | — |
| 2005-03-23 | $55.00 | $110.27 | 6,100 | — | — |
| 2005-03-22 | $57.25 | $114.78 | 5,800 | — | — |
| 2005-03-21 | $58.49 | $117.27 | 10,400 | — | — |
| 2005-03-18 | $58.54 | $117.37 | 7,400 | — | — |
| 2005-03-17 | $57.00 | $114.28 | 7,000 | — | — |
| 2005-03-16 | $54.30 | $108.87 | 10,200 | — | — |
| 2005-03-15 | $54.68 | $109.63 | 6,500 | — | — |
| 2005-03-14 | $54.97 | $110.21 | 9,800 | — | — |
| 2005-03-11 | $55.54 | $111.35 | 14,200 | — | — |
| 2005-03-10 | $54.20 | $108.67 | 21,600 | — | — |
| 2005-03-09 | $55.80 | $111.87 | 11,600 | — | — |
| 2005-03-08 | $56.90 | $114.08 | 30,300 | — | — |
| 2005-03-07 | $58.50 | $117.29 | 25,600 | — | — |
| 2005-03-04 | $60.30 | $120.90 | 0 | — | — |
| 2005-03-03 | $60.30 | $120.90 | 8,400 | — | — |
| 2005-03-02 | $59.85 | $119.99 | 25,100 | — | — |
| 2005-03-01 | $60.59 | $121.48 | 10,700 | — | — |
| 2005-02-28 | $61.68 | $123.66 | 35,700 | — | — |
| 2005-02-25 | $63.57 | $127.45 | 28,100 | — | — |
| 2005-02-24 | $59.35 | $118.99 | 58,000 | — | — |
| 2005-02-23 | $63.05 | $126.41 | 17,900 | — | — |
| 2005-02-22 | $63.38 | $127.07 | 45,600 | — | — |
| 2005-02-18 | $63.75 | $127.81 | 19,900 | — | — |
| 2005-02-17 | $58.90 | $118.09 | 5,600 | — | — |
| 2005-02-16 | $56.75 | $113.78 | 6,100 | — | — |
| 2005-02-15 | $56.60 | $113.48 | 11,900 | — | — |
| 2005-02-14 | $56.00 | $112.28 | 13,600 | — | — |
| 2005-02-11 | $54.15 | $108.57 | 7,500 | — | — |
| 2005-02-10 | $52.31 | $104.88 | 5,200 | — | — |
| 2005-02-09 | $51.46 | $103.17 | 5,300 | — | — |
| 2005-02-08 | $50.50 | $101.25 | 4,500 | — | — |
| 2005-02-07 | $50.30 | $100.85 | 3,100 | — | — |
| 2005-02-04 | $49.05 | $98.34 | 2,000 | — | — |
| 2005-02-03 | $48.26 | $96.76 | 3,000 | — | — |
| 2005-02-02 | $49.04 | $98.32 | 3,400 | — | — |
| 2005-02-01 | $47.75 | $95.73 | 5,200 | — | — |
| 2005-01-31 | $46.80 | $93.83 | 6,700 | — | — |
| 2005-01-28 | $47.70 | $95.63 | 1,300 | — | — |
| 2005-01-27 | $47.61 | $95.45 | 3,900 | — | — |
| 2005-01-26 | $49.25 | $98.74 | 2,600 | — | — |
| 2005-01-25 | $48.50 | $97.24 | 4,200 | — | — |
| 2005-01-24 | $48.00 | $96.24 | 8,900 | — | — |
| 2005-01-21 | $48.36 | $96.96 | 5,100 | — | — |
| 2005-01-20 | $48.77 | $97.78 | 12,600 | — | — |
| 2005-01-19 | $48.49 | $97.22 | 5,500 | — | — |
| 2005-01-18 | $46.85 | $93.93 | 12,600 | — | — |
| 2005-01-14 | $44.96 | $90.14 | 13,900 | — | — |
| 2005-01-13 | $44.20 | $88.62 | 1,600 | — | — |
| 2005-01-12 | $43.80 | $87.82 | 4,300 | — | — |
| 2005-01-11 | $43.57 | $87.35 | 2,400 | — | — |
| 2005-01-10 | $43.58 | $87.37 | 1,300 | — | — |
| 2005-01-07 | $43.60 | $87.41 | 1,900 | — | — |
| 2005-01-06 | $43.61 | $87.43 | 1,600 | — | — |
| 2005-01-05 | $43.28 | $86.77 | 3,000 | — | — |
| 2005-01-04 | $43.20 | $86.61 | 700 | — | — |
| 2005-01-03 | $43.35 | $86.91 | 3,400 | — | — |