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
- 2000-05-05 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 | $131.40 | $131.40 | 4,444 | — | — |
| 2005-12-29 | $130.32 | $130.32 | 2,633 | — | — |
| 2005-12-28 | $138.24 | $138.24 | 2,069 | — | — |
| 2005-12-27 | $134.64 | $134.64 | 2,728 | — | — |
| 2005-12-23 | $135.00 | $135.00 | 1,769 | — | — |
| 2005-12-22 | $133.20 | $133.20 | 5,444 | — | — |
| 2005-12-21 | $133.92 | $133.92 | 2,908 | — | — |
| 2005-12-20 | $135.36 | $135.36 | 1,622 | — | — |
| 2005-12-19 | $135.00 | $135.00 | 1,656 | — | — |
| 2005-12-16 | $136.80 | $136.80 | 2,025 | — | — |
| 2005-12-15 | $141.12 | $141.12 | 1,281 | — | — |
| 2005-12-14 | $140.76 | $140.76 | 1,306 | — | — |
| 2005-12-13 | $142.20 | $142.20 | 1,733 | — | — |
| 2005-12-12 | $134.64 | $134.64 | 2,356 | — | — |
| 2005-12-09 | $140.40 | $140.40 | 4,817 | — | — |
| 2005-12-08 | $143.64 | $143.64 | 1,833 | — | — |
| 2005-12-07 | $153.00 | $153.00 | 1,747 | — | — |
| 2005-12-06 | $153.36 | $153.36 | 800 | — | — |
| 2005-12-05 | $154.08 | $154.08 | 1,619 | — | — |
| 2005-12-02 | $153.00 | $153.00 | 494 | — | — |
| 2005-12-01 | $155.52 | $155.52 | 1,839 | — | — |
| 2005-11-30 | $160.56 | $160.56 | 944 | — | — |
| 2005-11-29 | $157.32 | $157.32 | 1,086 | — | — |
| 2005-11-28 | $154.80 | $154.80 | 1,953 | — | — |
| 2005-11-25 | $160.92 | $160.92 | 972 | — | — |
| 2005-11-23 | $162.00 | $162.00 | 1,064 | — | — |
| 2005-11-22 | $160.92 | $160.92 | 4,150 | — | — |
| 2005-11-21 | $151.92 | $151.92 | 3,317 | — | — |
| 2005-11-18 | $159.84 | $159.84 | 1,756 | — | — |
| 2005-11-17 | $164.88 | $164.88 | 3,244 | — | — |
| 2005-11-16 | $160.92 | $160.92 | 1,197 | — | — |
| 2005-11-15 | $153.72 | $153.72 | 6,858 | — | — |
| 2005-11-14 | $162.72 | $162.72 | 8,867 | — | — |
| 2005-11-11 | $154.44 | $154.44 | 9,131 | — | — |
| 2005-11-10 | $141.12 | $141.12 | 2,108 | — | — |
| 2005-11-09 | $134.64 | $134.64 | 2,050 | — | — |
| 2005-11-08 | $129.96 | $129.96 | 3,517 | — | — |
| 2005-11-07 | $127.44 | $127.44 | 6,239 | — | — |
| 2005-11-04 | $120.24 | $120.24 | 669 | — | — |
| 2005-11-03 | $117.00 | $117.00 | 3,317 | — | — |
| 2005-11-02 | $110.52 | $110.52 | 2,178 | — | — |
| 2005-11-01 | $106.20 | $106.20 | 2,050 | — | — |
| 2005-10-31 | $109.80 | $109.80 | 1,447 | — | — |
| 2005-10-28 | $108.72 | $108.72 | 475 | — | — |
| 2005-10-27 | $106.92 | $106.92 | 1,475 | — | — |
| 2005-10-26 | $115.92 | $115.92 | 3,756 | — | — |
| 2005-10-25 | $108.00 | $108.00 | 633 | — | — |
| 2005-10-24 | $107.28 | $107.28 | 844 | — | — |
| 2005-10-21 | $105.48 | $105.48 | 478 | — | — |
| 2005-10-20 | $105.84 | $105.84 | 772 | — | — |
| 2005-10-19 | $107.64 | $107.64 | 1,192 | — | — |
| 2005-10-18 | $109.08 | $109.08 | 408 | — | — |
| 2005-10-17 | $109.08 | $109.08 | 2,383 | — | — |
| 2005-10-14 | $101.16 | $101.16 | 1,028 | — | — |
| 2005-10-13 | $101.16 | $101.16 | 1,856 | — | — |
| 2005-10-12 | $109.08 | $109.08 | 1,333 | — | — |
| 2005-10-11 | $113.40 | $113.40 | 256 | — | — |
| 2005-10-10 | $113.04 | $113.04 | 653 | — | — |
| 2005-10-07 | $114.48 | $114.48 | 1,361 | — | — |
| 2005-10-06 | $115.92 | $115.92 | 2,500 | — | — |
| 2005-10-05 | $115.20 | $115.20 | 519 | — | — |
| 2005-10-04 | $118.44 | $118.44 | 464 | — | — |
| 2005-10-03 | $120.60 | $120.60 | 917 | — | — |
| 2005-09-30 | $120.60 | $120.60 | 1,594 | — | — |
| 2005-09-29 | $119.88 | $119.88 | 8,264 | — | — |
| 2005-09-28 | $113.40 | $113.40 | 2,264 | — | — |
| 2005-09-27 | $118.08 | $118.08 | 933 | — | — |
| 2005-09-26 | $122.76 | $122.76 | 1,422 | — | — |
| 2005-09-23 | $120.60 | $120.60 | 1,064 | — | — |
| 2005-09-22 | $122.40 | $122.40 | 1,900 | — | — |
| 2005-09-21 | $127.44 | $127.44 | 900 | — | — |
| 2005-09-20 | $132.12 | $132.12 | 511 | — | — |
| 2005-09-19 | $131.76 | $131.76 | 325 | — | — |
| 2005-09-16 | $136.44 | $136.44 | 425 | — | — |
| 2005-09-15 | $140.40 | $140.40 | 1,083 | — | — |
| 2005-09-14 | $142.20 | $142.20 | 2,114 | — | — |
| 2005-09-13 | $133.20 | $133.20 | 336 | — | — |
| 2005-09-12 | $134.64 | $134.64 | 1,114 | — | — |
| 2005-09-09 | $132.12 | $132.12 | 692 | — | — |
| 2005-09-08 | $127.80 | $127.80 | 900 | — | — |
| 2005-09-07 | $127.44 | $127.44 | 922 | — | — |
| 2005-09-06 | $131.40 | $131.40 | 553 | — | — |
| 2005-09-02 | $135.00 | $135.00 | 1,272 | — | — |
| 2005-09-01 | $141.12 | $141.12 | 525 | — | — |
| 2005-08-31 | $140.76 | $140.76 | 514 | — | — |
| 2005-08-30 | $141.48 | $141.48 | 428 | — | — |
| 2005-08-29 | $142.92 | $142.92 | 1,303 | — | — |
| 2005-08-26 | $139.32 | $139.32 | 375 | — | — |
| 2005-08-25 | $141.12 | $141.12 | 319 | — | — |
| 2005-08-24 | $143.64 | $143.64 | 425 | — | — |
| 2005-08-23 | $143.64 | $143.64 | 292 | — | — |
| 2005-08-22 | $142.56 | $142.56 | 725 | — | — |
| 2005-08-19 | $140.04 | $140.04 | 300 | — | — |
| 2005-08-18 | $142.92 | $142.92 | 489 | — | — |
| 2005-08-17 | $138.96 | $138.96 | 517 | — | — |
| 2005-08-16 | $138.96 | $138.96 | 611 | — | — |
| 2005-08-15 | $140.76 | $140.76 | 589 | — | — |
| 2005-08-12 | $144.00 | $144.00 | 622 | — | — |
| 2005-08-11 | $146.16 | $146.16 | 514 | — | — |
| 2005-08-10 | $144.36 | $144.36 | 644 | — | — |
| 2005-08-09 | $145.44 | $145.44 | 647 | — | — |
| 2005-08-08 | $149.76 | $149.76 | 639 | — | — |
| 2005-08-05 | $151.20 | $151.20 | 858 | — | — |
| 2005-08-04 | $152.64 | $152.64 | 1,247 | — | — |
| 2005-08-03 | $150.48 | $150.48 | 472 | — | — |
| 2005-08-02 | $148.32 | $148.32 | 1,228 | — | — |
| 2005-08-01 | $149.04 | $149.04 | 1,047 | — | — |
| 2005-07-29 | $145.44 | $145.44 | 875 | — | — |
| 2005-07-28 | $145.44 | $145.44 | 872 | — | — |
| 2005-07-27 | $144.00 | $144.00 | 1,658 | — | — |
| 2005-07-26 | $140.40 | $140.40 | 831 | — | — |
| 2005-07-25 | $141.84 | $141.84 | 508 | — | — |
| 2005-07-22 | $141.48 | $141.48 | 556 | — | — |
| 2005-07-21 | $141.48 | $141.48 | 1,164 | — | — |
| 2005-07-20 | $136.44 | $136.44 | 1,692 | — | — |
| 2005-07-19 | $137.88 | $137.88 | 1,608 | — | — |
| 2005-07-18 | $134.28 | $134.28 | 1,361 | — | — |
| 2005-07-15 | $138.60 | $138.60 | 589 | — | — |
| 2005-07-14 | $137.88 | $137.88 | 3,617 | — | — |
| 2005-07-13 | $140.40 | $140.40 | 11,258 | — | — |
| 2005-07-12 | $156.60 | $156.60 | 1,133 | — | — |
| 2005-07-11 | $151.92 | $151.92 | 1,906 | — | — |
| 2005-07-08 | $147.60 | $147.60 | 1,992 | — | — |
| 2005-07-07 | $151.92 | $151.92 | 3,586 | — | — |
| 2005-07-06 | $142.56 | $142.56 | 9,167 | — | — |
| 2005-07-05 | $137.88 | $137.88 | 1,717 | — | — |
| 2005-07-01 | $141.12 | $141.12 | 3,622 | — | — |
| 2005-06-30 | $134.64 | $134.64 | 1,833 | — | — |
| 2005-06-29 | $128.16 | $128.16 | 2,789 | — | — |
| 2005-06-28 | $121.32 | $121.32 | 797 | — | — |
| 2005-06-27 | $118.80 | $118.80 | 378 | — | — |
| 2005-06-24 | $118.80 | $118.80 | 1,331 | — | — |
| 2005-06-23 | $119.16 | $119.16 | 1,056 | — | — |
| 2005-06-22 | $117.00 | $117.00 | 1,278 | — | — |
| 2005-06-21 | $113.40 | $113.40 | 1,739 | — | — |
| 2005-06-20 | $119.52 | $119.52 | 2,172 | — | — |
| 2005-06-17 | $123.12 | $123.12 | 1,617 | — | — |
| 2005-06-16 | $127.08 | $127.08 | 3,794 | — | — |
| 2005-06-15 | $128.88 | $128.88 | 917 | — | — |
| 2005-06-14 | $131.04 | $131.04 | 747 | — | — |
| 2005-06-13 | $130.32 | $130.32 | 703 | — | — |
| 2005-06-10 | $131.40 | $131.40 | 550 | — | — |
| 2005-06-09 | $133.20 | $133.20 | 583 | — | — |
| 2005-06-08 | $131.76 | $131.76 | 1,350 | — | — |
| 2005-06-07 | $135.00 | $135.00 | 1,894 | — | — |
| 2005-06-06 | $134.28 | $134.28 | 1,186 | — | — |
| 2005-06-03 | $137.52 | $137.52 | 794 | — | — |
| 2005-06-02 | $138.96 | $138.96 | 1,272 | — | — |
| 2005-06-01 | $137.16 | $137.16 | 3,644 | — | — |
| 2005-05-31 | $133.20 | $133.20 | 2,214 | — | — |
| 2005-05-27 | $132.48 | $132.48 | 981 | — | — |
| 2005-05-26 | $132.84 | $132.84 | 2,403 | — | — |
| 2005-05-25 | $138.60 | $138.60 | 247 | — | — |
| 2005-05-24 | $137.16 | $137.16 | 2,061 | — | — |
| 2005-05-23 | $141.84 | $141.84 | 1,653 | — | — |
| 2005-05-20 | $143.64 | $143.64 | 1,986 | — | — |
| 2005-05-19 | $141.84 | $141.84 | 1,703 | — | — |
| 2005-05-18 | $140.76 | $140.76 | 1,300 | — | — |
| 2005-05-17 | $144.00 | $144.00 | 1,692 | — | — |
| 2005-05-16 | $146.16 | $146.16 | 1,122 | — | — |
| 2005-05-13 | $140.40 | $140.40 | 1,519 | — | — |
| 2005-05-12 | $140.76 | $140.76 | 953 | — | — |
| 2005-05-11 | $137.88 | $137.88 | 469 | — | — |
| 2005-05-10 | $135.00 | $135.00 | 831 | — | — |
| 2005-05-09 | $135.00 | $135.00 | 1,192 | — | — |
| 2005-05-06 | $137.16 | $137.16 | 458 | — | — |
| 2005-05-05 | $137.52 | $137.52 | 275 | — | — |
| 2005-05-04 | $135.36 | $135.36 | 397 | — | — |
| 2005-05-03 | $136.08 | $136.08 | 2,678 | — | — |
| 2005-05-02 | $135.36 | $135.36 | 1,011 | — | — |
| 2005-04-29 | $140.04 | $140.04 | 347 | — | — |
| 2005-04-28 | $140.04 | $140.04 | 569 | — | — |
| 2005-04-27 | $140.04 | $140.04 | 667 | — | — |
| 2005-04-26 | $142.92 | $142.92 | 861 | — | — |
| 2005-04-25 | $146.88 | $146.88 | 678 | — | — |
| 2005-04-22 | $153.00 | $153.00 | 2,375 | — | — |
| 2005-04-21 | $144.36 | $144.36 | 797 | — | — |
| 2005-04-20 | $139.68 | $139.68 | 2,272 | — | — |
| 2005-04-19 | $137.88 | $137.88 | 1,833 | — | — |
| 2005-04-18 | $135.00 | $135.00 | 4,175 | — | — |
| 2005-04-15 | $140.76 | $140.76 | 731 | — | — |
| 2005-04-14 | $144.72 | $144.72 | 1,489 | — | — |
| 2005-04-13 | $145.80 | $145.80 | 800 | — | — |
| 2005-04-12 | $148.68 | $148.68 | 656 | — | — |
| 2005-04-11 | $150.84 | $150.84 | 881 | — | — |
| 2005-04-08 | $153.72 | $153.72 | 483 | — | — |
| 2005-04-07 | $151.92 | $151.92 | 1,069 | — | — |
| 2005-04-06 | $151.92 | $151.92 | 783 | — | — |
| 2005-04-05 | $147.96 | $147.96 | 2,553 | — | — |
| 2005-04-04 | $147.96 | $147.96 | 3,708 | — | — |
| 2005-04-01 | $146.16 | $146.16 | 3,469 | — | — |
| 2005-03-31 | $144.00 | $144.00 | 3,278 | — | — |
| 2005-03-30 | $141.48 | $141.48 | 2,872 | — | — |
| 2005-03-29 | $141.12 | $141.12 | 2,025 | — | — |
| 2005-03-28 | $148.68 | $148.68 | 956 | — | — |
| 2005-03-24 | $154.44 | $154.44 | 1,444 | — | — |
| 2005-03-23 | $159.12 | $159.12 | 358 | — | — |
| 2005-03-22 | $160.92 | $160.92 | 989 | — | — |
| 2005-03-21 | $162.36 | $162.36 | 825 | — | — |
| 2005-03-18 | $167.04 | $167.04 | 2,939 | — | — |
| 2005-03-17 | $159.12 | $159.12 | 889 | — | — |
| 2005-03-16 | $153.00 | $153.00 | 2,644 | — | — |
| 2005-03-15 | $153.72 | $153.72 | 2,753 | — | — |
| 2005-03-14 | $151.92 | $151.92 | 1,736 | — | — |
| 2005-03-11 | $158.40 | $158.40 | 2,044 | — | — |
| 2005-03-10 | $163.80 | $163.80 | 2,011 | — | — |
| 2005-03-09 | $167.04 | $167.04 | 1,067 | — | — |
| 2005-03-08 | $169.56 | $169.56 | 5,914 | — | — |
| 2005-03-07 | $165.96 | $165.96 | 6,183 | — | — |
| 2005-03-04 | $178.56 | $178.56 | 1,703 | — | — |
| 2005-03-03 | $177.84 | $177.84 | 997 | — | — |
| 2005-03-02 | $178.20 | $178.20 | 2,264 | — | — |
| 2005-03-01 | $174.96 | $174.96 | 2,019 | — | — |
| 2005-02-28 | $181.80 | $181.80 | 1,594 | — | — |
| 2005-02-25 | $187.92 | $187.92 | 769 | — | — |
| 2005-02-24 | $189.72 | $189.72 | 283 | — | — |
| 2005-02-23 | $191.52 | $191.52 | 1,486 | — | — |
| 2005-02-22 | $186.84 | $186.84 | 994 | — | — |
| 2005-02-18 | $189.36 | $189.36 | 869 | — | — |
| 2005-02-17 | $189.36 | $189.36 | 775 | — | — |
| 2005-02-16 | $188.28 | $188.28 | 2,631 | — | — |
| 2005-02-15 | $187.92 | $187.92 | 806 | — | — |
| 2005-02-14 | $184.68 | $184.68 | 1,989 | — | — |
| 2005-02-11 | $190.08 | $190.08 | 1,078 | — | — |
| 2005-02-10 | $192.96 | $192.96 | 425 | — | — |
| 2005-02-09 | $191.52 | $191.52 | 1,881 | — | — |
| 2005-02-08 | $196.20 | $196.20 | 1,042 | — | — |
| 2005-02-07 | $194.40 | $194.40 | 1,811 | — | — |
| 2005-02-04 | $197.28 | $197.28 | 1,494 | — | — |
| 2005-02-03 | $202.32 | $202.32 | 806 | — | — |
| 2005-02-02 | $207.36 | $207.36 | 3,183 | — | — |
| 2005-02-01 | $204.84 | $204.84 | 2,756 | — | — |
| 2005-01-31 | $202.68 | $202.68 | 2,367 | — | — |
| 2005-01-28 | $201.24 | $201.24 | 1,903 | — | — |
| 2005-01-27 | $200.88 | $200.88 | 2,650 | — | — |
| 2005-01-26 | $197.64 | $197.64 | 1,228 | — | — |
| 2005-01-25 | $190.44 | $190.44 | 1,800 | — | — |
| 2005-01-24 | $190.80 | $190.80 | 2,625 | — | — |
| 2005-01-21 | $192.96 | $192.96 | 2,939 | — | — |
| 2005-01-20 | $200.88 | $200.88 | 2,547 | — | — |
| 2005-01-19 | $204.12 | $204.12 | 2,003 | — | — |
| 2005-01-18 | $212.40 | $212.40 | 3,406 | — | — |
| 2005-01-14 | $213.84 | $213.84 | 3,136 | — | — |
| 2005-01-13 | $205.56 | $205.56 | 4,675 | — | — |
| 2005-01-12 | $209.52 | $209.52 | 9,731 | — | — |
| 2005-01-11 | $199.44 | $199.44 | 4,244 | — | — |
| 2005-01-10 | $199.80 | $199.80 | 5,086 | — | — |
| 2005-01-07 | $194.04 | $194.04 | 5,050 | — | — |
| 2005-01-06 | $191.88 | $191.88 | 4,314 | — | — |
| 2005-01-05 | $188.28 | $188.28 | 5,542 | — | — |
| 2005-01-04 | $182.88 | $182.88 | 5,908 | — | — |
| 2005-01-03 | $184.68 | $184.68 | 6,036 | — | — |