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
- 1991-12-12 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 | $78.70 | $78.70 | 28,130 | — | — |
| 2005-12-29 | $79.50 | $79.50 | 71,560 | — | — |
| 2005-12-28 | $81.30 | $81.30 | 23,460 | — | — |
| 2005-12-27 | $82.50 | $82.50 | 26,890 | — | — |
| 2005-12-23 | $83.00 | $83.00 | 13,150 | — | — |
| 2005-12-22 | $83.50 | $83.50 | 16,980 | — | — |
| 2005-12-21 | $82.40 | $82.40 | 33,410 | — | — |
| 2005-12-20 | $83.80 | $83.80 | 28,860 | — | — |
| 2005-12-19 | $81.50 | $81.50 | 20,430 | — | — |
| 2005-12-16 | $82.10 | $82.10 | 33,510 | — | — |
| 2005-12-15 | $85.50 | $85.50 | 19,680 | — | — |
| 2005-12-14 | $85.60 | $85.60 | 14,800 | — | — |
| 2005-12-13 | $87.00 | $87.00 | 32,510 | — | — |
| 2005-12-12 | $89.50 | $89.50 | 14,990 | — | — |
| 2005-12-09 | $91.20 | $91.20 | 22,450 | — | — |
| 2005-12-08 | $88.10 | $88.10 | 25,720 | — | — |
| 2005-12-07 | $88.50 | $88.50 | 28,230 | — | — |
| 2005-12-06 | $87.70 | $87.70 | 27,190 | — | — |
| 2005-12-05 | $85.30 | $85.30 | 20,170 | — | — |
| 2005-12-02 | $85.80 | $85.80 | 25,420 | — | — |
| 2005-12-01 | $84.00 | $84.00 | 22,940 | — | — |
| 2005-11-30 | $81.50 | $81.50 | 22,310 | — | — |
| 2005-11-29 | $80.30 | $80.30 | 48,410 | — | — |
| 2005-11-28 | $81.80 | $81.80 | 37,850 | — | — |
| 2005-11-25 | $79.90 | $79.90 | 5,230 | — | — |
| 2005-11-23 | $78.70 | $78.70 | 16,900 | — | — |
| 2005-11-22 | $78.10 | $78.10 | 49,950 | — | — |
| 2005-11-21 | $77.50 | $77.50 | 35,960 | — | — |
| 2005-11-18 | $76.80 | $76.80 | 32,140 | — | — |
| 2005-11-17 | $76.00 | $76.00 | 25,990 | — | — |
| 2005-11-16 | $76.10 | $76.10 | 45,580 | — | — |
| 2005-11-15 | $70.30 | $70.30 | 42,010 | — | — |
| 2005-11-14 | $72.90 | $72.90 | 28,710 | — | — |
| 2005-11-11 | $73.10 | $73.10 | 60,330 | — | — |
| 2005-11-10 | $75.00 | $75.00 | 53,510 | — | — |
| 2005-11-09 | $76.10 | $76.10 | 60,780 | — | — |
| 2005-11-08 | $82.30 | $82.30 | 20,450 | — | — |
| 2005-11-07 | $81.80 | $81.80 | 15,570 | — | — |
| 2005-11-04 | $81.50 | $81.50 | 10,980 | — | — |
| 2005-11-03 | $81.60 | $81.60 | 22,080 | — | — |
| 2005-11-02 | $81.10 | $81.10 | 15,730 | — | — |
| 2005-11-01 | $81.30 | $81.30 | 13,080 | — | — |
| 2005-10-31 | $82.10 | $82.10 | 36,970 | — | — |
| 2005-10-28 | $79.50 | $79.50 | 19,940 | — | — |
| 2005-10-27 | $77.00 | $77.00 | 20,540 | — | — |
| 2005-10-26 | $80.50 | $80.50 | 41,450 | — | — |
| 2005-10-25 | $83.10 | $83.10 | 17,060 | — | — |
| 2005-10-24 | $83.60 | $83.60 | 31,770 | — | — |
| 2005-10-21 | $80.90 | $80.90 | 20,380 | — | — |
| 2005-10-20 | $82.50 | $82.50 | 21,830 | — | — |
| 2005-10-19 | $85.40 | $85.40 | 43,390 | — | — |
| 2005-10-18 | $84.10 | $84.10 | 18,330 | — | — |
| 2005-10-17 | $85.90 | $85.90 | 23,590 | — | — |
| 2005-10-14 | $87.60 | $87.60 | 26,690 | — | — |
| 2005-10-13 | $86.40 | $86.40 | 55,760 | — | — |
| 2005-10-12 | $82.20 | $82.20 | 58,710 | — | — |
| 2005-10-11 | $87.20 | $87.20 | 63,450 | — | — |
| 2005-10-10 | $92.50 | $92.50 | 40,300 | — | — |
| 2005-10-07 | $98.60 | $98.60 | 12,330 | — | — |
| 2005-10-06 | $98.70 | $98.70 | 30,690 | — | — |
| 2005-10-05 | $102.20 | $102.20 | 28,900 | — | — |
| 2005-10-04 | $104.90 | $104.90 | 21,400 | — | — |
| 2005-10-03 | $106.00 | $106.00 | 30,140 | — | — |
| 2005-09-30 | $103.40 | $103.40 | 24,320 | — | — |
| 2005-09-29 | $107.00 | $107.00 | 17,010 | — | — |
| 2005-09-28 | $103.80 | $103.80 | 17,180 | — | — |
| 2005-09-27 | $109.30 | $109.30 | 6,680 | — | — |
| 2005-09-26 | $108.40 | $108.40 | 14,590 | — | — |
| 2005-09-23 | $103.90 | $103.90 | 21,870 | — | — |
| 2005-09-22 | $101.60 | $101.60 | 35,390 | — | — |
| 2005-09-21 | $105.90 | $105.90 | 18,650 | — | — |
| 2005-09-20 | $108.90 | $108.90 | 18,170 | — | — |
| 2005-09-19 | $107.70 | $107.70 | 9,450 | — | — |
| 2005-09-16 | $109.70 | $109.70 | 25,470 | — | — |
| 2005-09-15 | $109.80 | $109.80 | 13,930 | — | — |
| 2005-09-14 | $109.30 | $109.30 | 20,360 | — | — |
| 2005-09-13 | $113.80 | $113.80 | 32,280 | — | — |
| 2005-09-12 | $118.00 | $118.00 | 62,580 | — | — |
| 2005-09-09 | $115.10 | $115.10 | 50,370 | — | — |
| 2005-09-08 | $107.90 | $107.90 | 26,790 | — | — |
| 2005-09-07 | $108.30 | $108.30 | 28,660 | — | — |
| 2005-09-06 | $105.30 | $105.30 | 21,760 | — | — |
| 2005-09-02 | $99.50 | $99.50 | 14,000 | — | — |
| 2005-09-01 | $100.50 | $100.50 | 12,990 | — | — |
| 2005-08-31 | $102.00 | $102.00 | 18,350 | — | — |
| 2005-08-30 | $98.60 | $98.60 | 14,000 | — | — |
| 2005-08-29 | $99.10 | $99.10 | 18,410 | — | — |
| 2005-08-26 | $97.40 | $97.40 | 23,950 | — | — |
| 2005-08-25 | $100.00 | $100.00 | 8,820 | — | — |
| 2005-08-24 | $100.90 | $100.90 | 14,140 | — | — |
| 2005-08-23 | $99.30 | $99.30 | 16,790 | — | — |
| 2005-08-22 | $99.80 | $99.80 | 14,160 | — | — |
| 2005-08-19 | $96.50 | $96.50 | 10,680 | — | — |
| 2005-08-18 | $96.80 | $96.80 | 13,880 | — | — |
| 2005-08-17 | $99.20 | $99.20 | 14,920 | — | — |
| 2005-08-16 | $102.80 | $102.80 | 34,320 | — | — |
| 2005-08-15 | $102.60 | $102.60 | 25,280 | — | — |
| 2005-08-12 | $98.70 | $98.70 | 19,030 | — | — |
| 2005-08-11 | $100.60 | $100.60 | 20,240 | — | — |
| 2005-08-10 | $100.30 | $100.30 | 29,280 | — | — |
| 2005-08-09 | $103.60 | $103.60 | 35,300 | — | — |
| 2005-08-08 | $101.00 | $101.00 | 41,940 | — | — |
| 2005-08-05 | $102.30 | $102.30 | 25,800 | — | — |
| 2005-08-04 | $107.20 | $107.20 | 75,920 | — | — |
| 2005-08-03 | $113.30 | $113.30 | 22,800 | — | — |
| 2005-08-02 | $115.90 | $115.90 | 27,070 | — | — |
| 2005-08-01 | $115.30 | $115.30 | 44,620 | — | — |
| 2005-07-29 | $114.60 | $114.60 | 28,650 | — | — |
| 2005-07-28 | $112.80 | $112.80 | 28,660 | — | — |
| 2005-07-27 | $114.10 | $114.10 | 44,230 | — | — |
| 2005-07-26 | $112.10 | $112.10 | 58,540 | — | — |
| 2005-07-25 | $109.80 | $109.80 | 89,310 | — | — |
| 2005-07-22 | $102.30 | $102.30 | 11,690 | — | — |
| 2005-07-21 | $100.30 | $100.30 | 13,130 | — | — |
| 2005-07-20 | $103.60 | $103.60 | 31,890 | — | — |
| 2005-07-19 | $102.90 | $102.90 | 76,350 | — | — |
| 2005-07-18 | $90.30 | $90.30 | 9,420 | — | — |
| 2005-07-15 | $90.20 | $90.20 | 15,600 | — | — |
| 2005-07-14 | $90.40 | $90.40 | 17,030 | — | — |
| 2005-07-13 | $90.50 | $90.50 | 11,870 | — | — |
| 2005-07-12 | $91.60 | $91.60 | 21,800 | — | — |
| 2005-07-11 | $93.40 | $93.40 | 28,890 | — | — |
| 2005-07-08 | $87.70 | $87.70 | 25,220 | — | — |
| 2005-07-07 | $89.90 | $89.90 | 22,500 | — | — |
| 2005-07-06 | $89.80 | $89.80 | 27,230 | — | — |
| 2005-07-05 | $92.50 | $92.50 | 12,740 | — | — |
| 2005-07-01 | $92.40 | $92.40 | 18,170 | — | — |
| 2005-06-30 | $91.50 | $91.50 | 18,620 | — | — |
| 2005-06-29 | $91.50 | $91.50 | 37,130 | — | — |
| 2005-06-28 | $91.00 | $91.00 | 27,120 | — | — |
| 2005-06-27 | $85.10 | $85.10 | 31,500 | — | — |
| 2005-06-24 | $82.10 | $82.10 | 63,510 | — | — |
| 2005-06-23 | $83.50 | $83.50 | 32,500 | — | — |
| 2005-06-22 | $90.20 | $90.20 | 9,620 | — | — |
| 2005-06-21 | $90.40 | $90.40 | 17,910 | — | — |
| 2005-06-20 | $91.10 | $91.10 | 34,980 | — | — |
| 2005-06-17 | $95.60 | $95.60 | 33,630 | — | — |
| 2005-06-16 | $90.10 | $90.10 | 27,930 | — | — |
| 2005-06-15 | $90.40 | $90.40 | 22,670 | — | — |
| 2005-06-14 | $89.00 | $89.00 | 45,550 | — | — |
| 2005-06-13 | $94.50 | $94.50 | 80,830 | — | — |
| 2005-06-10 | $76.30 | $76.30 | 30,940 | — | — |
| 2005-06-09 | $78.10 | $78.10 | 21,630 | — | — |
| 2005-06-08 | $78.80 | $78.80 | 50,630 | — | — |
| 2005-06-07 | $79.80 | $79.80 | 30,960 | — | — |
| 2005-06-06 | $83.40 | $83.40 | 13,500 | — | — |
| 2005-06-03 | $85.00 | $85.00 | 19,740 | — | — |
| 2005-06-02 | $87.70 | $87.70 | 16,440 | — | — |
| 2005-06-01 | $89.10 | $89.10 | 15,480 | — | — |
| 2005-05-31 | $88.50 | $88.50 | 15,540 | — | — |
| 2005-05-27 | $87.50 | $87.50 | 84,610 | — | — |
| 2005-05-26 | $91.40 | $91.40 | 15,120 | — | — |
| 2005-05-25 | $89.50 | $89.50 | 15,830 | — | — |
| 2005-05-24 | $90.60 | $90.60 | 11,370 | — | — |
| 2005-05-23 | $91.30 | $91.30 | 33,840 | — | — |
| 2005-05-20 | $91.30 | $91.30 | 46,600 | — | — |
| 2005-05-19 | $83.70 | $83.70 | 16,880 | — | — |
| 2005-05-18 | $84.50 | $84.50 | 34,100 | — | — |
| 2005-05-17 | $84.80 | $84.80 | 33,070 | — | — |
| 2005-05-16 | $86.00 | $86.00 | 39,800 | — | — |
| 2005-05-13 | $87.70 | $87.70 | 39,540 | — | — |
| 2005-05-12 | $93.60 | $93.60 | 61,350 | — | — |
| 2005-05-11 | $98.80 | $98.80 | 21,770 | — | — |
| 2005-05-10 | $98.50 | $98.50 | 31,440 | — | — |
| 2005-05-09 | $95.30 | $95.30 | 24,550 | — | — |
| 2005-05-06 | $92.50 | $92.50 | 12,590 | — | — |
| 2005-05-05 | $92.60 | $92.60 | 11,640 | — | — |
| 2005-05-04 | $93.50 | $93.50 | 23,240 | — | — |
| 2005-05-03 | $87.10 | $87.10 | 22,520 | — | — |
| 2005-05-02 | $88.20 | $88.20 | 25,110 | — | — |
| 2005-04-29 | $87.50 | $87.50 | 21,960 | — | — |
| 2005-04-28 | $87.20 | $87.20 | 21,950 | — | — |
| 2005-04-27 | $90.80 | $90.80 | 22,870 | — | — |
| 2005-04-26 | $92.00 | $92.00 | 30,650 | — | — |
| 2005-04-25 | $93.90 | $93.90 | 28,760 | — | — |
| 2005-04-22 | $97.70 | $97.70 | 25,200 | — | — |
| 2005-04-21 | $100.00 | $100.00 | 17,100 | — | — |
| 2005-04-20 | $95.20 | $95.20 | 15,100 | — | — |
| 2005-04-19 | $97.60 | $97.60 | 13,110 | — | — |
| 2005-04-18 | $95.90 | $95.90 | 17,550 | — | — |
| 2005-04-15 | $96.20 | $96.20 | 21,690 | — | — |
| 2005-04-14 | $100.50 | $100.50 | 16,850 | — | — |
| 2005-04-13 | $104.30 | $104.30 | 10,590 | — | — |
| 2005-04-12 | $108.90 | $108.90 | 25,070 | — | — |
| 2005-04-11 | $108.40 | $108.40 | 22,520 | — | — |
| 2005-04-08 | $111.60 | $111.60 | 30,160 | — | — |
| 2005-04-07 | $107.90 | $107.90 | 24,500 | — | — |
| 2005-04-06 | $106.20 | $106.20 | 27,070 | — | — |
| 2005-04-05 | $100.20 | $100.20 | 13,140 | — | — |
| 2005-04-04 | $100.30 | $100.30 | 14,820 | — | — |
| 2005-04-01 | $100.10 | $100.10 | 16,980 | — | — |
| 2005-03-31 | $99.80 | $99.80 | 47,190 | — | — |
| 2005-03-30 | $100.20 | $100.20 | 34,140 | — | — |
| 2005-03-29 | $98.60 | $98.60 | 19,930 | — | — |
| 2005-03-28 | $102.20 | $102.20 | 14,420 | — | — |
| 2005-03-24 | $102.70 | $102.70 | 19,040 | — | — |
| 2005-03-23 | $104.20 | $104.20 | 28,130 | — | — |
| 2005-03-22 | $100.90 | $100.90 | 26,460 | — | — |
| 2005-03-21 | $98.20 | $98.20 | 19,800 | — | — |
| 2005-03-18 | $101.90 | $101.90 | 22,280 | — | — |
| 2005-03-17 | $101.90 | $101.90 | 18,630 | — | — |
| 2005-03-16 | $104.50 | $104.50 | 14,400 | — | — |
| 2005-03-15 | $104.20 | $104.20 | 8,390 | — | — |
| 2005-03-14 | $105.60 | $105.60 | 15,770 | — | — |
| 2005-03-11 | $104.20 | $104.20 | 19,920 | — | — |
| 2005-03-10 | $108.10 | $108.10 | 28,040 | — | — |
| 2005-03-09 | $106.50 | $106.50 | 23,750 | — | — |
| 2005-03-08 | $109.70 | $109.70 | 23,780 | — | — |
| 2005-03-07 | $111.10 | $111.10 | 31,330 | — | — |
| 2005-03-04 | $108.70 | $108.70 | 16,270 | — | — |
| 2005-03-03 | $108.40 | $108.40 | 16,760 | — | — |
| 2005-03-02 | $107.80 | $107.80 | 18,050 | — | — |
| 2005-03-01 | $107.20 | $107.20 | 29,960 | — | — |
| 2005-02-28 | $106.80 | $106.80 | 50,690 | — | — |
| 2005-02-25 | $105.80 | $105.80 | 53,930 | — | — |
| 2005-02-24 | $105.00 | $105.00 | 274,910 | — | — |
| 2005-02-23 | $105.40 | $105.40 | 56,330 | — | — |
| 2005-02-22 | $105.20 | $105.20 | 46,670 | — | — |
| 2005-02-18 | $111.50 | $111.50 | 15,850 | — | — |
| 2005-02-17 | $111.80 | $111.80 | 10,140 | — | — |
| 2005-02-16 | $117.10 | $117.10 | 7,900 | — | — |
| 2005-02-15 | $114.70 | $114.70 | 12,940 | — | — |
| 2005-02-14 | $117.00 | $117.00 | 8,080 | — | — |
| 2005-02-11 | $118.70 | $118.70 | 10,120 | — | — |
| 2005-02-10 | $117.00 | $117.00 | 14,070 | — | — |
| 2005-02-09 | $116.70 | $116.70 | 20,140 | — | — |
| 2005-02-08 | $122.50 | $122.50 | 13,930 | — | — |
| 2005-02-07 | $120.40 | $120.40 | 16,480 | — | — |
| 2005-02-04 | $122.70 | $122.70 | 25,210 | — | — |
| 2005-02-03 | $126.60 | $126.60 | 55,590 | — | — |
| 2005-02-02 | $113.50 | $113.50 | 11,240 | — | — |
| 2005-02-01 | $115.90 | $115.90 | 15,460 | — | — |
| 2005-01-31 | $116.90 | $116.90 | 9,210 | — | — |
| 2005-01-28 | $115.00 | $115.00 | 15,140 | — | — |
| 2005-01-27 | $117.70 | $117.70 | 11,880 | — | — |
| 2005-01-26 | $117.90 | $117.90 | 7,960 | — | — |
| 2005-01-25 | $112.60 | $112.60 | 11,030 | — | — |
| 2005-01-24 | $110.00 | $110.00 | 21,610 | — | — |
| 2005-01-21 | $116.60 | $116.60 | 12,140 | — | — |
| 2005-01-20 | $115.90 | $115.90 | 9,430 | — | — |
| 2005-01-19 | $118.50 | $118.50 | 12,900 | — | — |
| 2005-01-18 | $122.30 | $122.30 | 13,150 | — | — |
| 2005-01-14 | $120.30 | $120.30 | 8,680 | — | — |
| 2005-01-13 | $118.10 | $118.10 | 19,160 | — | — |
| 2005-01-12 | $117.60 | $117.60 | 36,960 | — | — |
| 2005-01-11 | $120.70 | $120.70 | 34,380 | — | — |
| 2005-01-10 | $129.10 | $129.10 | 20,840 | — | — |
| 2005-01-07 | $128.10 | $128.10 | 19,960 | — | — |
| 2005-01-06 | $129.20 | $129.20 | 27,120 | — | — |
| 2005-01-05 | $127.30 | $127.30 | 24,430 | — | — |
| 2005-01-04 | $132.70 | $132.70 | 44,590 | — | — |
| 2005-01-03 | $143.00 | $143.00 | 22,550 | — | — |