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
- 1997-05-28 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 | $80.50 | $117.27 | 78,600 | — | — |
| 2005-12-29 | $80.50 | $117.27 | 89,700 | — | — |
| 2005-12-28 | $81.00 | $118.00 | 89,600 | — | — |
| 2005-12-27 | $80.96 | $116.92 | 111,300 | — | — |
| 2005-12-23 | $81.77 | $118.09 | 63,000 | — | — |
| 2005-12-22 | $81.41 | $117.57 | 66,500 | — | — |
| 2005-12-21 | $80.60 | $116.40 | 136,900 | — | — |
| 2005-12-20 | $80.42 | $116.14 | 153,900 | — | — |
| 2005-12-19 | $80.83 | $116.73 | 130,600 | — | — |
| 2005-12-16 | $82.50 | $119.14 | 186,700 | — | — |
| 2005-12-15 | $82.78 | $119.55 | 74,300 | — | — |
| 2005-12-14 | $83.54 | $120.64 | 81,700 | — | — |
| 2005-12-13 | $83.70 | $120.87 | 72,300 | — | — |
| 2005-12-12 | $82.91 | $119.73 | 60,400 | — | — |
| 2005-12-09 | $83.14 | $120.07 | 47,100 | — | — |
| 2005-12-08 | $83.12 | $120.04 | 80,600 | — | — |
| 2005-12-07 | $82.21 | $118.72 | 76,700 | — | — |
| 2005-12-06 | $83.04 | $119.92 | 57,500 | — | — |
| 2005-12-05 | $83.02 | $119.89 | 90,800 | — | — |
| 2005-12-02 | $84.18 | $121.57 | 140,500 | — | — |
| 2005-12-01 | $84.75 | $122.39 | 132,500 | — | — |
| 2005-11-30 | $84.00 | $121.31 | 210,000 | — | — |
| 2005-11-29 | $84.30 | $121.74 | 58,100 | — | — |
| 2005-11-28 | $83.79 | $121.00 | 78,000 | — | — |
| 2005-11-25 | $84.90 | $122.61 | 29,500 | — | — |
| 2005-11-23 | $84.79 | $122.45 | 111,000 | — | — |
| 2005-11-22 | $84.12 | $121.48 | 140,300 | — | — |
| 2005-11-21 | $83.96 | $121.25 | 84,700 | — | — |
| 2005-11-18 | $83.84 | $121.08 | 66,000 | — | — |
| 2005-11-17 | $83.80 | $121.02 | 67,000 | — | — |
| 2005-11-16 | $82.40 | $119.00 | 77,600 | — | — |
| 2005-11-15 | $82.95 | $119.79 | 172,000 | — | — |
| 2005-11-14 | $82.03 | $118.46 | 56,500 | — | — |
| 2005-11-11 | $82.70 | $119.43 | 51,000 | — | — |
| 2005-11-10 | $82.18 | $118.68 | 227,000 | — | — |
| 2005-11-09 | $80.79 | $116.67 | 157,900 | — | — |
| 2005-11-08 | $79.99 | $115.52 | 145,500 | — | — |
| 2005-11-07 | $80.79 | $116.67 | 94,000 | — | — |
| 2005-11-04 | $80.39 | $116.09 | 62,400 | — | — |
| 2005-11-03 | $80.60 | $116.40 | 115,400 | — | — |
| 2005-11-02 | $80.43 | $116.15 | 152,900 | — | — |
| 2005-11-01 | $79.90 | $115.39 | 189,600 | — | — |
| 2005-10-31 | $80.85 | $116.76 | 140,700 | — | — |
| 2005-10-28 | $80.80 | $116.69 | 119,000 | — | — |
| 2005-10-27 | $78.72 | $113.68 | 96,800 | — | — |
| 2005-10-26 | $79.56 | $114.90 | 92,600 | — | — |
| 2005-10-25 | $80.80 | $116.69 | 105,500 | — | — |
| 2005-10-24 | $81.50 | $117.70 | 120,800 | — | — |
| 2005-10-21 | $80.48 | $116.22 | 138,100 | — | — |
| 2005-10-20 | $79.75 | $115.17 | 156,000 | — | — |
| 2005-10-19 | $80.60 | $116.40 | 94,400 | — | — |
| 2005-10-18 | $78.72 | $113.68 | 105,900 | — | — |
| 2005-10-17 | $79.75 | $115.17 | 114,300 | — | — |
| 2005-10-14 | $79.20 | $114.38 | 104,100 | — | — |
| 2005-10-13 | $77.19 | $111.47 | 157,400 | — | — |
| 2005-10-12 | $77.45 | $111.85 | 172,500 | — | — |
| 2005-10-11 | $78.72 | $113.68 | 95,000 | — | — |
| 2005-10-10 | $78.99 | $114.07 | 155,900 | — | — |
| 2005-10-07 | $79.71 | $115.11 | 129,900 | — | — |
| 2005-10-06 | $80.30 | $115.96 | 126,900 | — | — |
| 2005-10-05 | $80.65 | $116.47 | 137,900 | — | — |
| 2005-10-04 | $81.85 | $118.20 | 101,400 | — | — |
| 2005-10-03 | $83.50 | $120.59 | 131,900 | — | — |
| 2005-09-30 | $82.69 | $119.42 | 183,000 | — | — |
| 2005-09-29 | $82.65 | $119.36 | 110,900 | — | — |
| 2005-09-28 | $81.65 | $116.93 | 126,100 | — | — |
| 2005-09-27 | $82.00 | $117.43 | 221,700 | — | — |
| 2005-09-26 | $82.10 | $117.58 | 102,900 | — | — |
| 2005-09-23 | $81.99 | $117.42 | 154,300 | — | — |
| 2005-09-22 | $82.65 | $118.36 | 196,500 | — | — |
| 2005-09-21 | $82.56 | $118.23 | 238,300 | — | — |
| 2005-09-20 | $83.15 | $119.08 | 280,400 | — | — |
| 2005-09-19 | $84.32 | $120.76 | 67,100 | — | — |
| 2005-09-16 | $84.90 | $121.59 | 162,400 | — | — |
| 2005-09-15 | $84.50 | $121.01 | 122,700 | — | — |
| 2005-09-14 | $84.80 | $121.44 | 66,300 | — | — |
| 2005-09-13 | $85.16 | $121.96 | 81,800 | — | — |
| 2005-09-12 | $85.38 | $122.27 | 47,700 | — | — |
| 2005-09-09 | $84.99 | $121.71 | 36,500 | — | — |
| 2005-09-08 | $84.70 | $121.30 | 85,200 | — | — |
| 2005-09-07 | $85.25 | $122.09 | 131,700 | — | — |
| 2005-09-06 | $85.70 | $122.73 | 146,000 | — | — |
| 2005-09-02 | $83.46 | $119.52 | 149,600 | — | — |
| 2005-09-01 | $83.30 | $119.29 | 129,800 | — | — |
| 2005-08-31 | $81.95 | $117.36 | 89,200 | — | — |
| 2005-08-30 | $80.40 | $115.14 | 81,800 | — | — |
| 2005-08-29 | $79.80 | $114.28 | 72,700 | — | — |
| 2005-08-26 | $79.80 | $114.28 | 97,600 | — | — |
| 2005-08-25 | $79.90 | $114.43 | 49,900 | — | — |
| 2005-08-24 | $79.65 | $114.07 | 74,600 | — | — |
| 2005-08-23 | $79.50 | $113.85 | 69,100 | — | — |
| 2005-08-22 | $79.00 | $113.14 | 100,700 | — | — |
| 2005-08-19 | $78.77 | $112.81 | 67,400 | — | — |
| 2005-08-18 | $78.76 | $112.79 | 122,800 | — | — |
| 2005-08-17 | $79.40 | $113.71 | 75,600 | — | — |
| 2005-08-16 | $79.90 | $114.43 | 72,800 | — | — |
| 2005-08-15 | $79.80 | $114.28 | 82,000 | — | — |
| 2005-08-12 | $79.40 | $113.71 | 118,500 | — | — |
| 2005-08-11 | $80.10 | $114.71 | 311,800 | — | — |
| 2005-08-10 | $76.16 | $109.07 | 348,200 | — | — |
| 2005-08-09 | $74.65 | $106.91 | 314,600 | — | — |
| 2005-08-08 | $74.95 | $107.34 | 343,100 | — | — |
| 2005-08-05 | $77.00 | $110.27 | 214,800 | — | — |
| 2005-08-04 | $79.40 | $113.71 | 232,400 | — | — |
| 2005-08-03 | $80.62 | $115.46 | 160,400 | — | — |
| 2005-08-02 | $80.96 | $115.94 | 131,100 | — | — |
| 2005-08-01 | $80.35 | $115.07 | 122,100 | — | — |
| 2005-07-29 | $80.45 | $115.21 | 83,200 | — | — |
| 2005-07-28 | $80.80 | $115.71 | 74,100 | — | — |
| 2005-07-27 | $80.35 | $115.07 | 144,500 | — | — |
| 2005-07-26 | $80.35 | $115.07 | 68,800 | — | — |
| 2005-07-25 | $79.38 | $113.68 | 218,900 | — | — |
| 2005-07-22 | $80.00 | $114.57 | 83,300 | — | — |
| 2005-07-21 | $78.55 | $112.49 | 85,800 | — | — |
| 2005-07-20 | $80.22 | $114.88 | 322,500 | — | — |
| 2005-07-19 | $79.00 | $113.14 | 94,600 | — | — |
| 2005-07-18 | $77.72 | $111.30 | 123,600 | — | — |
| 2005-07-15 | $77.50 | $110.99 | 82,800 | — | — |
| 2005-07-14 | $76.85 | $110.06 | 192,100 | — | — |
| 2005-07-13 | $77.78 | $111.39 | 227,400 | — | — |
| 2005-07-12 | $78.20 | $111.99 | 61,200 | — | — |
| 2005-07-11 | $78.15 | $111.92 | 77,000 | — | — |
| 2005-07-08 | $76.00 | $108.84 | 126,800 | — | — |
| 2005-07-07 | $74.95 | $107.34 | 69,200 | — | — |
| 2005-07-06 | $74.10 | $106.12 | 60,200 | — | — |
| 2005-07-05 | $74.65 | $106.91 | 105,400 | — | — |
| 2005-07-01 | $73.40 | $105.12 | 79,600 | — | — |
| 2005-06-30 | $73.45 | $105.19 | 83,000 | — | — |
| 2005-06-29 | $73.35 | $105.05 | 91,600 | — | — |
| 2005-06-28 | $74.17 | $105.25 | 110,800 | — | — |
| 2005-06-27 | $74.05 | $105.08 | 71,400 | — | — |
| 2005-06-24 | $73.90 | $104.86 | 134,000 | — | — |
| 2005-06-23 | $73.44 | $104.21 | 82,300 | — | — |
| 2005-06-22 | $73.86 | $104.81 | 48,200 | — | — |
| 2005-06-21 | $74.38 | $105.54 | 56,000 | — | — |
| 2005-06-20 | $74.80 | $106.14 | 106,200 | — | — |
| 2005-06-17 | $75.28 | $106.82 | 160,000 | — | — |
| 2005-06-16 | $73.80 | $104.72 | 134,800 | — | — |
| 2005-06-15 | $73.87 | $104.82 | 164,800 | — | — |
| 2005-06-14 | $73.00 | $103.59 | 96,700 | — | — |
| 2005-06-13 | $72.65 | $103.09 | 132,500 | — | — |
| 2005-06-10 | $72.39 | $102.72 | 88,100 | — | — |
| 2005-06-09 | $72.30 | $102.59 | 162,400 | — | — |
| 2005-06-08 | $71.97 | $102.12 | 120,600 | — | — |
| 2005-06-07 | $71.18 | $101.00 | 102,000 | — | — |
| 2005-06-06 | $71.13 | $100.93 | 152,000 | — | — |
| 2005-06-03 | $70.98 | $100.72 | 78,200 | — | — |
| 2005-06-02 | $70.83 | $100.51 | 105,800 | — | — |
| 2005-06-01 | $70.27 | $99.71 | 98,600 | — | — |
| 2005-05-31 | $69.30 | $98.34 | 150,900 | — | — |
| 2005-05-27 | $69.40 | $98.48 | 119,000 | — | — |
| 2005-05-26 | $69.01 | $97.92 | 202,500 | — | — |
| 2005-05-25 | $70.55 | $100.11 | 120,700 | — | — |
| 2005-05-24 | $71.70 | $101.74 | 194,800 | — | — |
| 2005-05-23 | $71.60 | $101.60 | 192,000 | — | — |
| 2005-05-20 | $72.25 | $102.52 | 100,500 | — | — |
| 2005-05-19 | $72.55 | $102.95 | 128,400 | — | — |
| 2005-05-18 | $71.69 | $101.73 | 180,700 | — | — |
| 2005-05-17 | $70.33 | $99.80 | 108,400 | — | — |
| 2005-05-16 | $69.89 | $99.17 | 113,500 | — | — |
| 2005-05-13 | $69.47 | $98.58 | 189,200 | — | — |
| 2005-05-12 | $70.45 | $99.97 | 139,500 | — | — |
| 2005-05-11 | $71.90 | $102.02 | 111,100 | — | — |
| 2005-05-10 | $71.81 | $101.90 | 119,800 | — | — |
| 2005-05-09 | $72.15 | $102.38 | 334,200 | — | — |
| 2005-05-06 | $69.63 | $98.80 | 94,600 | — | — |
| 2005-05-05 | $70.50 | $100.04 | 168,000 | — | — |
| 2005-05-04 | $69.60 | $98.76 | 93,500 | — | — |
| 2005-05-03 | $68.75 | $97.55 | 107,400 | — | — |
| 2005-05-02 | $68.38 | $97.03 | 89,700 | — | — |
| 2005-04-29 | $68.82 | $97.65 | 130,200 | — | — |
| 2005-04-28 | $68.20 | $96.77 | 72,200 | — | — |
| 2005-04-27 | $68.72 | $97.51 | 121,900 | — | — |
| 2005-04-26 | $68.00 | $96.49 | 129,700 | — | — |
| 2005-04-25 | $68.05 | $96.56 | 123,700 | — | — |
| 2005-04-22 | $66.75 | $94.72 | 96,100 | — | — |
| 2005-04-21 | $66.75 | $94.72 | 84,900 | — | — |
| 2005-04-20 | $66.58 | $94.48 | 136,600 | — | — |
| 2005-04-19 | $66.34 | $94.13 | 67,000 | — | — |
| 2005-04-18 | $65.73 | $93.27 | 199,800 | — | — |
| 2005-04-15 | $65.22 | $92.55 | 308,800 | — | — |
| 2005-04-14 | $65.11 | $92.39 | 283,800 | — | — |
| 2005-04-13 | $65.24 | $92.57 | 194,300 | — | — |
| 2005-04-12 | $65.65 | $93.16 | 145,000 | — | — |
| 2005-04-11 | $64.86 | $92.03 | 248,000 | — | — |
| 2005-04-08 | $64.14 | $91.01 | 128,000 | — | — |
| 2005-04-07 | $64.40 | $91.38 | 106,700 | — | — |
| 2005-04-06 | $63.99 | $90.80 | 84,000 | — | — |
| 2005-04-05 | $62.88 | $89.23 | 148,100 | — | — |
| 2005-04-04 | $62.87 | $89.21 | 265,000 | — | — |
| 2005-04-01 | $63.51 | $90.12 | 219,800 | — | — |
| 2005-03-31 | $64.38 | $91.35 | 153,000 | — | — |
| 2005-03-30 | $64.35 | $91.31 | 482,300 | — | — |
| 2005-03-29 | $64.95 | $91.23 | 104,200 | — | — |
| 2005-03-28 | $65.12 | $91.46 | 64,900 | — | — |
| 2005-03-24 | $65.25 | $91.65 | 86,900 | — | — |
| 2005-03-23 | $65.00 | $91.30 | 115,100 | — | — |
| 2005-03-22 | $65.11 | $91.45 | 83,000 | — | — |
| 2005-03-21 | $66.15 | $92.91 | 38,100 | — | — |
| 2005-03-18 | $66.60 | $93.54 | 166,500 | — | — |
| 2005-03-17 | $66.98 | $94.08 | 57,900 | — | — |
| 2005-03-16 | $66.80 | $93.82 | 69,800 | — | — |
| 2005-03-15 | $67.00 | $94.11 | 75,400 | — | — |
| 2005-03-14 | $67.45 | $94.74 | 58,400 | — | — |
| 2005-03-11 | $66.82 | $93.85 | 81,000 | — | — |
| 2005-03-10 | $67.42 | $94.70 | 138,900 | — | — |
| 2005-03-09 | $67.35 | $94.60 | 147,400 | — | — |
| 2005-03-08 | $68.57 | $96.31 | 76,900 | — | — |
| 2005-03-07 | $69.00 | $96.91 | 115,200 | — | — |
| 2005-03-04 | $69.45 | $97.55 | 66,800 | — | — |
| 2005-03-03 | $68.04 | $95.57 | 51,300 | — | — |
| 2005-03-02 | $68.02 | $95.54 | 91,000 | — | — |
| 2005-03-01 | $68.44 | $96.13 | 75,600 | — | — |
| 2005-02-28 | $66.98 | $94.08 | 224,400 | — | — |
| 2005-02-25 | $68.06 | $95.59 | 56,400 | — | — |
| 2005-02-24 | $66.62 | $93.57 | 108,900 | — | — |
| 2005-02-23 | $66.60 | $93.54 | 99,000 | — | — |
| 2005-02-22 | $66.84 | $93.88 | 104,500 | — | — |
| 2005-02-18 | $69.05 | $96.98 | 83,100 | — | — |
| 2005-02-17 | $69.81 | $98.05 | 79,200 | — | — |
| 2005-02-16 | $70.82 | $99.47 | 101,000 | — | — |
| 2005-02-15 | $70.34 | $98.80 | 100,700 | — | — |
| 2005-02-14 | $70.09 | $98.45 | 173,000 | — | — |
| 2005-02-11 | $70.35 | $98.81 | 105,600 | — | — |
| 2005-02-10 | $69.14 | $97.11 | 109,400 | — | — |
| 2005-02-09 | $68.89 | $96.76 | 85,100 | — | — |
| 2005-02-08 | $69.06 | $97.00 | 87,000 | — | — |
| 2005-02-07 | $68.51 | $96.23 | 113,100 | — | — |
| 2005-02-04 | $68.47 | $96.17 | 128,100 | — | — |
| 2005-02-03 | $67.38 | $94.64 | 126,100 | — | — |
| 2005-02-02 | $67.30 | $94.53 | 129,000 | — | — |
| 2005-02-01 | $66.75 | $93.75 | 187,200 | — | — |
| 2005-01-31 | $66.56 | $93.49 | 166,200 | — | — |
| 2005-01-28 | $66.99 | $94.09 | 116,200 | — | — |
| 2005-01-27 | $66.46 | $93.35 | 245,300 | — | — |
| 2005-01-26 | $67.04 | $94.16 | 183,900 | — | — |
| 2005-01-25 | $66.39 | $93.25 | 204,100 | — | — |
| 2005-01-24 | $67.58 | $94.92 | 165,700 | — | — |
| 2005-01-21 | $68.36 | $96.02 | 107,200 | — | — |
| 2005-01-20 | $68.02 | $95.54 | 147,400 | — | — |
| 2005-01-19 | $68.25 | $95.86 | 274,100 | — | — |
| 2005-01-18 | $68.55 | $96.28 | 91,600 | — | — |
| 2005-01-14 | $67.26 | $94.47 | 86,300 | — | — |
| 2005-01-13 | $66.90 | $93.96 | 303,900 | — | — |
| 2005-01-12 | $66.24 | $93.04 | 212,000 | — | — |
| 2005-01-11 | $67.10 | $94.25 | 124,200 | — | — |
| 2005-01-10 | $68.28 | $95.90 | 250,700 | — | — |
| 2005-01-07 | $68.73 | $96.54 | 248,100 | — | — |
| 2005-01-06 | $68.00 | $95.51 | 331,700 | — | — |
| 2005-01-05 | $68.40 | $96.07 | 429,000 | — | — |
| 2005-01-04 | $71.81 | $100.86 | 133,600 | — | — |
| 2005-01-03 | $72.98 | $102.50 | 150,900 | — | — |