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
- 1997-11-21 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 | $80.25 | $80.25 | 286,300 | — | — |
| 2005-12-29 | $80.90 | $80.90 | 337,600 | — | — |
| 2005-12-28 | $80.35 | $80.35 | 167,700 | — | — |
| 2005-12-27 | $80.01 | $80.01 | 155,300 | — | — |
| 2005-12-23 | $80.63 | $80.63 | 131,100 | — | — |
| 2005-12-22 | $79.86 | $79.86 | 206,500 | — | — |
| 2005-12-21 | $80.17 | $80.17 | 256,600 | — | — |
| 2005-12-20 | $79.70 | $79.70 | 684,900 | — | — |
| 2005-12-19 | $79.82 | $79.82 | 310,800 | — | — |
| 2005-12-16 | $80.70 | $80.70 | 531,500 | — | — |
| 2005-12-15 | $81.43 | $81.43 | 363,800 | — | — |
| 2005-12-14 | $81.83 | $81.83 | 226,200 | — | — |
| 2005-12-13 | $81.85 | $81.85 | 188,800 | — | — |
| 2005-12-12 | $81.70 | $81.70 | 387,600 | — | — |
| 2005-12-09 | $81.28 | $81.28 | 202,400 | — | — |
| 2005-12-08 | $80.71 | $80.71 | 451,200 | — | — |
| 2005-12-07 | $80.31 | $80.31 | 379,900 | — | — |
| 2005-12-06 | $79.88 | $79.88 | 316,200 | — | — |
| 2005-12-05 | $79.96 | $79.96 | 167,900 | — | — |
| 2005-12-02 | $80.19 | $80.19 | 290,500 | — | — |
| 2005-12-01 | $79.34 | $79.34 | 485,600 | — | — |
| 2005-11-30 | $78.84 | $78.84 | 837,100 | — | — |
| 2005-11-29 | $80.67 | $80.67 | 234,800 | — | — |
| 2005-11-28 | $80.91 | $80.91 | 408,100 | — | — |
| 2005-11-25 | $82.76 | $82.76 | 71,800 | — | — |
| 2005-11-23 | $82.49 | $82.49 | 281,900 | — | — |
| 2005-11-22 | $82.03 | $82.03 | 266,400 | — | — |
| 2005-11-21 | $81.30 | $81.30 | 196,500 | — | — |
| 2005-11-18 | $81.03 | $81.03 | 355,000 | — | — |
| 2005-11-17 | $80.47 | $80.47 | 365,500 | — | — |
| 2005-11-16 | $78.95 | $78.95 | 119,800 | — | — |
| 2005-11-15 | $79.09 | $79.09 | 372,400 | — | — |
| 2005-11-14 | $80.25 | $80.25 | 344,800 | — | — |
| 2005-11-11 | $80.15 | $80.15 | 140,800 | — | — |
| 2005-11-10 | $79.58 | $79.58 | 312,900 | — | — |
| 2005-11-09 | $79.13 | $79.13 | 285,800 | — | — |
| 2005-11-08 | $78.43 | $78.43 | 311,500 | — | — |
| 2005-11-07 | $77.92 | $77.92 | 269,300 | — | — |
| 2005-11-04 | $77.38 | $77.38 | 732,600 | — | — |
| 2005-11-03 | $76.67 | $76.67 | 526,900 | — | — |
| 2005-11-02 | $78.11 | $78.11 | 292,200 | — | — |
| 2005-11-01 | $77.51 | $77.51 | 350,800 | — | — |
| 2005-10-31 | $76.75 | $76.75 | 754,000 | — | — |
| 2005-10-28 | $75.00 | $75.00 | 323,500 | — | — |
| 2005-10-27 | $73.99 | $73.99 | 368,200 | — | — |
| 2005-10-26 | $73.95 | $73.95 | 257,400 | — | — |
| 2005-10-25 | $73.71 | $73.71 | 1,078,500 | — | — |
| 2005-10-24 | $74.39 | $74.39 | 3,668,400 | — | — |
| 2005-10-21 | $73.41 | $73.41 | 226,300 | — | — |
| 2005-10-20 | $72.60 | $72.60 | 346,000 | — | — |
| 2005-10-19 | $73.00 | $73.00 | 330,200 | — | — |
| 2005-10-18 | $71.53 | $71.53 | 297,300 | — | — |
| 2005-10-17 | $71.75 | $71.75 | 252,900 | — | — |
| 2005-10-14 | $71.50 | $71.50 | 383,600 | — | — |
| 2005-10-13 | $70.04 | $70.04 | 415,200 | — | — |
| 2005-10-12 | $69.11 | $69.11 | 463,700 | — | — |
| 2005-10-11 | $70.58 | $70.58 | 926,000 | — | — |
| 2005-10-10 | $71.45 | $71.45 | 253,700 | — | — |
| 2005-10-07 | $71.90 | $71.90 | 162,500 | — | — |
| 2005-10-06 | $71.27 | $71.27 | 379,000 | — | — |
| 2005-10-05 | $72.19 | $72.19 | 390,800 | — | — |
| 2005-10-04 | $71.70 | $71.70 | 417,100 | — | — |
| 2005-10-03 | $72.90 | $72.90 | 304,000 | — | — |
| 2005-09-30 | $72.42 | $72.42 | 360,500 | — | — |
| 2005-09-29 | $71.25 | $71.25 | 299,000 | — | — |
| 2005-09-28 | $71.04 | $71.04 | 211,800 | — | — |
| 2005-09-27 | $71.17 | $71.17 | 324,200 | — | — |
| 2005-09-26 | $71.43 | $71.43 | 405,800 | — | — |
| 2005-09-23 | $72.00 | $72.00 | 109,900 | — | — |
| 2005-09-22 | $71.91 | $71.91 | 313,400 | — | — |
| 2005-09-21 | $71.84 | $71.84 | 200,100 | — | — |
| 2005-09-20 | $73.47 | $73.47 | 194,300 | — | — |
| 2005-09-19 | $73.57 | $73.57 | 177,900 | — | — |
| 2005-09-16 | $73.77 | $73.77 | 197,600 | — | — |
| 2005-09-15 | $72.60 | $72.60 | 190,600 | — | — |
| 2005-09-14 | $72.56 | $72.56 | 145,800 | — | — |
| 2005-09-13 | $72.93 | $72.93 | 421,000 | — | — |
| 2005-09-12 | $73.31 | $73.31 | 205,800 | — | — |
| 2005-09-09 | $73.15 | $73.15 | 198,200 | — | — |
| 2005-09-08 | $73.10 | $73.10 | 1,051,900 | — | — |
| 2005-09-07 | $73.97 | $73.97 | 3,303,000 | — | — |
| 2005-09-06 | $74.58 | $74.58 | 243,900 | — | — |
| 2005-09-02 | $73.50 | $73.50 | 194,700 | — | — |
| 2005-09-01 | $73.55 | $73.55 | 299,200 | — | — |
| 2005-08-31 | $72.61 | $72.61 | 269,800 | — | — |
| 2005-08-30 | $72.01 | $72.01 | 234,300 | — | — |
| 2005-08-29 | $72.00 | $72.00 | 219,300 | — | — |
| 2005-08-26 | $71.82 | $71.82 | 214,900 | — | — |
| 2005-08-25 | $72.07 | $72.07 | 269,700 | — | — |
| 2005-08-24 | $71.62 | $71.62 | 257,700 | — | — |
| 2005-08-23 | $71.81 | $71.81 | 147,800 | — | — |
| 2005-08-22 | $71.25 | $71.25 | 135,400 | — | — |
| 2005-08-19 | $70.87 | $70.87 | 86,400 | — | — |
| 2005-08-18 | $70.63 | $70.63 | 216,200 | — | — |
| 2005-08-17 | $71.53 | $71.53 | 279,700 | — | — |
| 2005-08-16 | $70.95 | $70.95 | 413,000 | — | — |
| 2005-08-15 | $72.29 | $72.29 | 186,600 | — | — |
| 2005-08-12 | $71.97 | $71.97 | 79,200 | — | — |
| 2005-08-11 | $72.19 | $72.19 | 183,200 | — | — |
| 2005-08-10 | $71.55 | $71.55 | 335,900 | — | — |
| 2005-08-09 | $71.21 | $71.21 | 604,600 | — | — |
| 2005-08-08 | $70.19 | $70.19 | 563,200 | — | — |
| 2005-08-05 | $71.00 | $71.00 | 287,600 | — | — |
| 2005-08-04 | $71.76 | $71.76 | 300,600 | — | — |
| 2005-08-03 | $72.37 | $72.37 | 303,000 | — | — |
| 2005-08-02 | $72.71 | $72.71 | 772,300 | — | — |
| 2005-08-01 | $72.12 | $72.12 | 275,200 | — | — |
| 2005-07-29 | $71.30 | $71.30 | 206,900 | — | — |
| 2005-07-28 | $71.55 | $71.55 | 455,200 | — | — |
| 2005-07-27 | $71.15 | $71.15 | 1,209,100 | — | — |
| 2005-07-26 | $71.75 | $71.75 | 229,400 | — | — |
| 2005-07-25 | $71.89 | $71.89 | 519,400 | — | — |
| 2005-07-22 | $72.32 | $72.32 | 717,800 | — | — |
| 2005-07-21 | $72.89 | $72.89 | 741,700 | — | — |
| 2005-07-20 | $73.56 | $73.56 | 453,100 | — | — |
| 2005-07-19 | $72.60 | $72.60 | 592,100 | — | — |
| 2005-07-18 | $71.89 | $71.89 | 502,800 | — | — |
| 2005-07-15 | $71.95 | $71.95 | 494,000 | — | — |
| 2005-07-14 | $72.63 | $72.63 | 432,600 | — | — |
| 2005-07-13 | $71.99 | $71.99 | 301,100 | — | — |
| 2005-07-12 | $72.21 | $72.21 | 300,900 | — | — |
| 2005-07-11 | $71.75 | $71.75 | 389,600 | — | — |
| 2005-07-08 | $70.40 | $70.40 | 652,900 | — | — |
| 2005-07-07 | $70.09 | $70.09 | 411,600 | — | — |
| 2005-07-06 | $69.61 | $69.61 | 434,900 | — | — |
| 2005-07-05 | $69.95 | $69.95 | 395,100 | — | — |
| 2005-07-01 | $69.42 | $69.42 | 345,100 | — | — |
| 2005-06-30 | $68.33 | $68.33 | 324,800 | — | — |
| 2005-06-29 | $69.01 | $69.01 | 341,900 | — | — |
| 2005-06-28 | $69.08 | $69.08 | 624,400 | — | — |
| 2005-06-27 | $67.30 | $67.30 | 522,300 | — | — |
| 2005-06-24 | $67.45 | $67.45 | 1,326,000 | — | — |
| 2005-06-23 | $64.90 | $64.90 | 601,500 | — | — |
| 2005-06-22 | $65.87 | $65.87 | 264,900 | — | — |
| 2005-06-21 | $65.72 | $65.72 | 381,400 | — | — |
| 2005-06-20 | $66.45 | $66.45 | 268,100 | — | — |
| 2005-06-17 | $67.20 | $67.20 | 247,800 | — | — |
| 2005-06-16 | $66.90 | $66.90 | 201,600 | — | — |
| 2005-06-15 | $66.62 | $66.62 | 264,300 | — | — |
| 2005-06-14 | $67.03 | $67.03 | 158,200 | — | — |
| 2005-06-13 | $66.98 | $66.98 | 213,100 | — | — |
| 2005-06-10 | $67.18 | $67.18 | 149,200 | — | — |
| 2005-06-09 | $67.25 | $67.25 | 305,800 | — | — |
| 2005-06-08 | $66.40 | $66.40 | 203,300 | — | — |
| 2005-06-07 | $67.21 | $67.21 | 216,500 | — | — |
| 2005-06-06 | $67.60 | $67.60 | 259,300 | — | — |
| 2005-06-03 | $67.16 | $67.16 | 274,200 | — | — |
| 2005-06-02 | $67.29 | $67.29 | 253,700 | — | — |
| 2005-06-01 | $67.08 | $67.08 | 329,200 | — | — |
| 2005-05-31 | $66.70 | $66.70 | 138,500 | — | — |
| 2005-05-27 | $66.25 | $66.25 | 175,700 | — | — |
| 2005-05-26 | $66.16 | $66.16 | 775,800 | — | — |
| 2005-05-25 | $65.45 | $65.45 | 326,500 | — | — |
| 2005-05-24 | $65.99 | $65.99 | 398,100 | — | — |
| 2005-05-23 | $65.25 | $65.25 | 417,800 | — | — |
| 2005-05-20 | $64.95 | $64.95 | 124,700 | — | — |
| 2005-05-19 | $64.96 | $64.96 | 987,900 | — | — |
| 2005-05-18 | $64.90 | $64.90 | 597,100 | — | — |
| 2005-05-17 | $63.19 | $63.19 | 496,400 | — | — |
| 2005-05-16 | $63.30 | $63.30 | 337,300 | — | — |
| 2005-05-13 | $61.56 | $61.56 | 381,800 | — | — |
| 2005-05-12 | $61.84 | $61.84 | 703,800 | — | — |
| 2005-05-11 | $62.81 | $62.81 | 804,900 | — | — |
| 2005-05-10 | $62.81 | $62.81 | 407,900 | — | — |
| 2005-05-09 | $63.40 | $63.40 | 393,100 | — | — |
| 2005-05-06 | $62.96 | $62.96 | 424,800 | — | — |
| 2005-05-05 | $63.60 | $63.60 | 423,800 | — | — |
| 2005-05-04 | $64.19 | $64.19 | 934,000 | — | — |
| 2005-05-03 | $62.00 | $62.00 | 450,600 | — | — |
| 2005-05-02 | $62.54 | $62.54 | 388,700 | — | — |
| 2005-04-29 | $62.53 | $62.53 | 498,900 | — | — |
| 2005-04-28 | $61.70 | $61.70 | 367,800 | — | — |
| 2005-04-27 | $62.45 | $62.45 | 471,900 | — | — |
| 2005-04-26 | $62.25 | $62.25 | 575,200 | — | — |
| 2005-04-25 | $62.55 | $62.55 | 659,700 | — | — |
| 2005-04-22 | $61.08 | $61.08 | 854,200 | — | — |
| 2005-04-21 | $60.03 | $60.03 | 551,900 | — | — |
| 2005-04-20 | $58.69 | $58.69 | 638,900 | — | — |
| 2005-04-19 | $59.47 | $59.47 | 1,100,500 | — | — |
| 2005-04-18 | $58.17 | $58.17 | 521,200 | — | — |
| 2005-04-15 | $57.08 | $57.08 | 458,000 | — | — |
| 2005-04-14 | $58.44 | $58.44 | 872,000 | — | — |
| 2005-04-13 | $58.31 | $58.31 | 1,068,900 | — | — |
| 2005-04-12 | $60.10 | $60.10 | 872,600 | — | — |
| 2005-04-11 | $60.41 | $60.41 | 496,800 | — | — |
| 2005-04-08 | $61.36 | $61.36 | 363,200 | — | — |
| 2005-04-07 | $61.75 | $61.75 | 462,800 | — | — |
| 2005-04-06 | $61.70 | $61.70 | 747,600 | — | — |
| 2005-04-05 | $62.63 | $62.63 | 592,600 | — | — |
| 2005-04-04 | $62.77 | $62.77 | 380,800 | — | — |
| 2005-04-01 | $61.59 | $61.59 | 442,800 | — | — |
| 2005-03-31 | $62.03 | $62.03 | 443,200 | — | — |
| 2005-03-30 | $60.94 | $60.94 | 729,700 | — | — |
| 2005-03-29 | $59.82 | $59.82 | 621,100 | — | — |
| 2005-03-28 | $61.15 | $61.15 | 608,700 | — | — |
| 2005-03-24 | $61.85 | $61.85 | 205,700 | — | — |
| 2005-03-23 | $61.62 | $61.62 | 312,600 | — | — |
| 2005-03-22 | $62.26 | $62.26 | 410,600 | — | — |
| 2005-03-21 | $63.25 | $63.25 | 277,500 | — | — |
| 2005-03-18 | $64.31 | $64.31 | 226,800 | — | — |
| 2005-03-17 | $64.57 | $64.57 | 191,900 | — | — |
| 2005-03-16 | $64.65 | $64.65 | 241,200 | — | — |
| 2005-03-15 | $65.00 | $65.00 | 437,900 | — | — |
| 2005-03-14 | $64.65 | $64.65 | 341,000 | — | — |
| 2005-03-11 | $64.55 | $64.55 | 357,400 | — | — |
| 2005-03-10 | $65.50 | $65.50 | 129,500 | — | — |
| 2005-03-09 | $65.44 | $65.44 | 263,000 | — | — |
| 2005-03-08 | $65.86 | $65.86 | 182,100 | — | — |
| 2005-03-07 | $65.94 | $65.94 | 186,200 | — | — |
| 2005-03-04 | $66.18 | $66.18 | 294,300 | — | — |
| 2005-03-03 | $65.35 | $65.35 | 239,400 | — | — |
| 2005-03-02 | $65.68 | $65.68 | 301,600 | — | — |
| 2005-03-01 | $66.02 | $66.02 | 402,000 | — | — |
| 2005-02-28 | $64.76 | $64.76 | 596,100 | — | — |
| 2005-02-25 | $64.17 | $64.17 | 376,000 | — | — |
| 2005-02-24 | $63.60 | $63.60 | 439,800 | — | — |
| 2005-02-23 | $63.86 | $63.86 | 844,000 | — | — |
| 2005-02-22 | $63.69 | $63.69 | 1,282,100 | — | — |
| 2005-02-18 | $64.85 | $64.85 | 319,300 | — | — |
| 2005-02-17 | $65.33 | $65.33 | 365,400 | — | — |
| 2005-02-16 | $65.21 | $65.21 | 176,100 | — | — |
| 2005-02-15 | $65.46 | $65.46 | 181,200 | — | — |
| 2005-02-14 | $65.42 | $65.42 | 450,500 | — | — |
| 2005-02-11 | $65.77 | $65.77 | 197,000 | — | — |
| 2005-02-10 | $64.65 | $64.65 | 190,500 | — | — |
| 2005-02-09 | $64.25 | $64.25 | 272,800 | — | — |
| 2005-02-08 | $64.50 | $64.50 | 232,000 | — | — |
| 2005-02-07 | $64.00 | $64.00 | 404,000 | — | — |
| 2005-02-04 | $64.60 | $64.60 | 310,800 | — | — |
| 2005-02-03 | $63.76 | $63.76 | 385,500 | — | — |
| 2005-02-02 | $64.16 | $64.16 | 330,300 | — | — |
| 2005-02-01 | $64.24 | $64.24 | 430,400 | — | — |
| 2005-01-31 | $63.41 | $63.41 | 362,300 | — | — |
| 2005-01-28 | $62.56 | $62.56 | 579,000 | — | — |
| 2005-01-27 | $63.31 | $63.31 | 545,000 | — | — |
| 2005-01-26 | $62.31 | $62.31 | 1,010,600 | — | — |
| 2005-01-25 | $60.70 | $60.70 | 436,100 | — | — |
| 2005-01-24 | $60.34 | $60.34 | 302,200 | — | — |
| 2005-01-21 | $60.84 | $60.84 | 358,000 | — | — |
| 2005-01-20 | $61.55 | $61.55 | 1,263,900 | — | — |
| 2005-01-19 | $62.17 | $62.17 | 712,400 | — | — |
| 2005-01-18 | $62.56 | $62.56 | 511,200 | — | — |
| 2005-01-14 | $62.91 | $62.91 | 278,200 | — | — |
| 2005-01-13 | $62.64 | $62.64 | 282,800 | — | — |
| 2005-01-12 | $63.10 | $63.10 | 505,800 | — | — |
| 2005-01-11 | $63.75 | $63.75 | 310,600 | — | — |
| 2005-01-10 | $64.27 | $64.27 | 341,000 | — | — |
| 2005-01-07 | $64.37 | $64.37 | 369,400 | — | — |
| 2005-01-06 | $64.45 | $64.45 | 370,600 | — | — |
| 2005-01-05 | $64.25 | $64.25 | 482,500 | — | — |
| 2005-01-04 | $65.79 | $65.79 | 631,900 | — | — |
| 2005-01-03 | $66.86 | $66.86 | 508,200 | — | — |