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
- 1991-04-02 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 | $91.75 | $91.75 | 375,000 | — | — |
| 2005-12-29 | $92.39 | $92.39 | 586,500 | — | — |
| 2005-12-28 | $92.00 | $92.00 | 485,200 | — | — |
| 2005-12-27 | $91.58 | $91.58 | 459,500 | — | — |
| 2005-12-23 | $92.42 | $92.42 | 454,500 | — | — |
| 2005-12-22 | $92.10 | $92.10 | 338,400 | — | — |
| 2005-12-21 | $92.20 | $92.20 | 582,400 | — | — |
| 2005-12-20 | $92.62 | $92.62 | 905,100 | — | — |
| 2005-12-19 | $91.98 | $91.98 | 1,006,300 | — | — |
| 2005-12-16 | $92.16 | $92.16 | 889,000 | — | — |
| 2005-12-15 | $92.83 | $92.83 | 821,400 | — | — |
| 2005-12-14 | $94.56 | $94.56 | 1,396,100 | — | — |
| 2005-12-13 | $92.53 | $92.53 | 1,298,900 | — | — |
| 2005-12-12 | $92.95 | $92.95 | 749,000 | — | — |
| 2005-12-09 | $94.28 | $94.28 | 671,200 | — | — |
| 2005-12-08 | $94.03 | $94.03 | 1,645,000 | — | — |
| 2005-12-07 | $94.16 | $94.16 | 1,921,900 | — | — |
| 2005-12-06 | $92.75 | $92.75 | 3,169,100 | — | — |
| 2005-12-05 | $86.95 | $86.95 | 720,700 | — | — |
| 2005-12-02 | $89.04 | $89.04 | 769,700 | — | — |
| 2005-12-01 | $89.45 | $89.45 | 957,300 | — | — |
| 2005-11-30 | $89.06 | $89.06 | 1,197,500 | — | — |
| 2005-11-29 | $88.00 | $88.00 | 992,000 | — | — |
| 2005-11-28 | $88.00 | $88.00 | 901,000 | — | — |
| 2005-11-25 | $88.94 | $88.94 | 148,400 | — | — |
| 2005-11-23 | $88.61 | $88.61 | 697,600 | — | — |
| 2005-11-22 | $88.52 | $88.52 | 889,900 | — | — |
| 2005-11-21 | $89.22 | $89.22 | 919,800 | — | — |
| 2005-11-18 | $88.10 | $88.10 | 869,800 | — | — |
| 2005-11-17 | $88.01 | $88.01 | 871,900 | — | — |
| 2005-11-16 | $85.88 | $85.88 | 317,500 | — | — |
| 2005-11-15 | $85.31 | $85.31 | 648,000 | — | — |
| 2005-11-14 | $86.07 | $86.07 | 761,800 | — | — |
| 2005-11-11 | $86.74 | $86.74 | 646,900 | — | — |
| 2005-11-10 | $86.23 | $86.23 | 832,900 | — | — |
| 2005-11-09 | $85.65 | $85.65 | 1,057,700 | — | — |
| 2005-11-08 | $86.41 | $86.41 | 1,082,400 | — | — |
| 2005-11-07 | $87.65 | $87.65 | 1,280,000 | — | — |
| 2005-11-04 | $86.04 | $86.04 | 608,400 | — | — |
| 2005-11-03 | $86.50 | $86.50 | 1,722,600 | — | — |
| 2005-11-02 | $85.29 | $85.29 | 3,330,100 | — | — |
| 2005-11-01 | $80.50 | $80.50 | 1,155,000 | — | — |
| 2005-10-31 | $80.90 | $80.90 | 1,384,600 | — | — |
| 2005-10-28 | $79.73 | $79.73 | 2,421,100 | — | — |
| 2005-10-27 | $77.76 | $77.76 | 792,600 | — | — |
| 2005-10-26 | $79.50 | $79.50 | 1,157,600 | — | — |
| 2005-10-25 | $78.96 | $78.96 | 635,100 | — | — |
| 2005-10-24 | $79.50 | $79.50 | 1,247,000 | — | — |
| 2005-10-21 | $78.40 | $78.40 | 1,297,700 | — | — |
| 2005-10-20 | $78.98 | $78.98 | 1,756,100 | — | — |
| 2005-10-19 | $81.10 | $81.10 | 1,432,700 | — | — |
| 2005-10-18 | $80.24 | $80.24 | 1,124,600 | — | — |
| 2005-10-17 | $82.19 | $82.19 | 625,500 | — | — |
| 2005-10-14 | $82.00 | $82.00 | 970,700 | — | — |
| 2005-10-13 | $81.45 | $81.45 | 897,100 | — | — |
| 2005-10-12 | $80.82 | $80.82 | 1,488,700 | — | — |
| 2005-10-11 | $82.18 | $82.18 | 1,106,500 | — | — |
| 2005-10-10 | $81.35 | $81.35 | 606,500 | — | — |
| 2005-10-07 | $82.32 | $82.32 | 876,900 | — | — |
| 2005-10-06 | $82.18 | $82.18 | 1,568,200 | — | — |
| 2005-10-05 | $81.36 | $81.36 | 1,558,700 | — | — |
| 2005-10-04 | $82.77 | $82.77 | 1,191,900 | — | — |
| 2005-10-03 | $82.58 | $82.58 | 1,674,100 | — | — |
| 2005-09-30 | $83.25 | $83.25 | 3,513,700 | — | — |
| 2005-09-29 | $86.85 | $86.85 | 763,000 | — | — |
| 2005-09-28 | $86.74 | $86.74 | 1,019,800 | — | — |
| 2005-09-27 | $87.76 | $87.76 | 1,052,300 | — | — |
| 2005-09-26 | $88.25 | $88.25 | 1,346,200 | — | — |
| 2005-09-23 | $88.06 | $88.06 | 1,072,200 | — | — |
| 2005-09-22 | $88.72 | $88.72 | 2,371,800 | — | — |
| 2005-09-21 | $86.11 | $86.11 | 4,277,300 | — | — |
| 2005-09-20 | $90.27 | $90.27 | 1,591,900 | — | — |
| 2005-09-19 | $91.51 | $91.51 | 954,000 | — | — |
| 2005-09-16 | $93.02 | $93.02 | 1,393,300 | — | — |
| 2005-09-15 | $93.30 | $93.30 | 743,700 | — | — |
| 2005-09-14 | $93.56 | $93.56 | 548,200 | — | — |
| 2005-09-13 | $94.24 | $94.24 | 688,100 | — | — |
| 2005-09-12 | $96.87 | $96.87 | 489,500 | — | — |
| 2005-09-09 | $95.46 | $95.46 | 423,100 | — | — |
| 2005-09-08 | $94.72 | $94.72 | 753,500 | — | — |
| 2005-09-07 | $96.30 | $96.30 | 613,100 | — | — |
| 2005-09-06 | $94.98 | $94.98 | 817,200 | — | — |
| 2005-09-02 | $92.65 | $92.65 | 794,200 | — | — |
| 2005-09-01 | $93.39 | $93.39 | 1,256,300 | — | — |
| 2005-08-31 | $94.50 | $94.50 | 848,900 | — | — |
| 2005-08-30 | $93.90 | $93.90 | 754,400 | — | — |
| 2005-08-29 | $95.37 | $95.37 | 593,000 | — | — |
| 2005-08-26 | $95.45 | $95.45 | 453,100 | — | — |
| 2005-08-25 | $96.92 | $96.92 | 657,600 | — | — |
| 2005-08-24 | $95.99 | $95.99 | 655,400 | — | — |
| 2005-08-23 | $95.70 | $95.70 | 752,400 | — | — |
| 2005-08-22 | $95.07 | $95.07 | 713,500 | — | — |
| 2005-08-19 | $95.64 | $95.64 | 1,119,400 | — | — |
| 2005-08-18 | $98.29 | $98.29 | 363,400 | — | — |
| 2005-08-17 | $98.24 | $98.24 | 362,200 | — | — |
| 2005-08-16 | $98.10 | $98.10 | 683,200 | — | — |
| 2005-08-15 | $99.16 | $99.16 | 453,900 | — | — |
| 2005-08-12 | $98.34 | $98.34 | 708,700 | — | — |
| 2005-08-11 | $99.07 | $99.07 | 819,500 | — | — |
| 2005-08-10 | $100.19 | $100.19 | 505,400 | — | — |
| 2005-08-09 | $100.69 | $100.69 | 469,800 | — | — |
| 2005-08-08 | $99.80 | $99.80 | 437,700 | — | — |
| 2005-08-05 | $100.49 | $100.49 | 506,100 | — | — |
| 2005-08-04 | $101.90 | $101.90 | 958,400 | — | — |
| 2005-08-03 | $103.80 | $103.80 | 2,187,900 | — | — |
| 2005-08-02 | $98.76 | $98.76 | 362,100 | — | — |
| 2005-08-01 | $97.89 | $97.89 | 416,500 | — | — |
| 2005-07-29 | $97.44 | $97.44 | 509,000 | — | — |
| 2005-07-28 | $99.38 | $99.38 | 571,600 | — | — |
| 2005-07-27 | $97.85 | $97.85 | 436,500 | — | — |
| 2005-07-26 | $97.61 | $97.61 | 467,700 | — | — |
| 2005-07-25 | $98.13 | $98.13 | 494,100 | — | — |
| 2005-07-22 | $99.14 | $99.14 | 389,100 | — | — |
| 2005-07-21 | $98.36 | $98.36 | 783,100 | — | — |
| 2005-07-20 | $99.35 | $99.35 | 518,800 | — | — |
| 2005-07-19 | $98.80 | $98.80 | 738,100 | — | — |
| 2005-07-18 | $98.40 | $98.40 | 651,000 | — | — |
| 2005-07-15 | $98.10 | $98.10 | 551,500 | — | — |
| 2005-07-14 | $98.08 | $98.08 | 514,700 | — | — |
| 2005-07-13 | $98.02 | $98.02 | 406,300 | — | — |
| 2005-07-12 | $97.62 | $97.62 | 759,000 | — | — |
| 2005-07-11 | $97.13 | $97.13 | 626,800 | — | — |
| 2005-07-08 | $96.90 | $96.90 | 937,200 | — | — |
| 2005-07-07 | $95.74 | $95.74 | 918,800 | — | — |
| 2005-07-06 | $95.10 | $95.10 | 948,900 | — | — |
| 2005-07-05 | $95.04 | $95.04 | 696,500 | — | — |
| 2005-07-01 | $93.19 | $93.19 | 415,900 | — | — |
| 2005-06-30 | $92.46 | $92.46 | 885,000 | — | — |
| 2005-06-29 | $94.08 | $94.08 | 964,600 | — | — |
| 2005-06-28 | $93.56 | $93.56 | 892,400 | — | — |
| 2005-06-27 | $91.42 | $91.42 | 500,600 | — | — |
| 2005-06-24 | $90.78 | $90.78 | 749,300 | — | — |
| 2005-06-23 | $91.66 | $91.66 | 1,157,600 | — | — |
| 2005-06-22 | $93.22 | $93.22 | 850,500 | — | — |
| 2005-06-21 | $94.43 | $94.43 | 824,000 | — | — |
| 2005-06-20 | $94.79 | $94.79 | 584,000 | — | — |
| 2005-06-17 | $94.00 | $94.00 | 1,169,400 | — | — |
| 2005-06-16 | $95.19 | $95.19 | 865,200 | — | — |
| 2005-06-15 | $94.27 | $94.27 | 754,300 | — | — |
| 2005-06-14 | $94.42 | $94.42 | 1,022,000 | — | — |
| 2005-06-13 | $91.61 | $91.61 | 456,600 | — | — |
| 2005-06-10 | $91.48 | $91.48 | 508,600 | — | — |
| 2005-06-09 | $91.99 | $91.99 | 718,800 | — | — |
| 2005-06-08 | $91.39 | $91.39 | 555,900 | — | — |
| 2005-06-07 | $92.16 | $92.16 | 554,100 | — | — |
| 2005-06-06 | $91.61 | $91.61 | 457,200 | — | — |
| 2005-06-03 | $91.76 | $91.76 | 767,200 | — | — |
| 2005-06-02 | $91.98 | $91.98 | 581,400 | — | — |
| 2005-06-01 | $91.12 | $91.12 | 883,700 | — | — |
| 2005-05-31 | $90.52 | $90.52 | 868,900 | — | — |
| 2005-05-27 | $90.66 | $90.66 | 1,084,500 | — | — |
| 2005-05-26 | $88.41 | $88.41 | 1,373,500 | — | — |
| 2005-05-25 | $86.80 | $86.80 | 2,112,400 | — | — |
| 2005-05-24 | $87.21 | $87.21 | 1,321,100 | — | — |
| 2005-05-23 | $88.70 | $88.70 | 579,100 | — | — |
| 2005-05-20 | $88.83 | $88.83 | 797,500 | — | — |
| 2005-05-19 | $89.89 | $89.89 | 2,215,500 | — | — |
| 2005-05-18 | $87.68 | $87.68 | 998,200 | — | — |
| 2005-05-17 | $84.25 | $84.25 | 500,600 | — | — |
| 2005-05-16 | $83.00 | $83.00 | 619,500 | — | — |
| 2005-05-13 | $82.72 | $82.72 | 716,800 | — | — |
| 2005-05-12 | $83.84 | $83.84 | 706,900 | — | — |
| 2005-05-11 | $84.53 | $84.53 | 595,300 | — | — |
| 2005-05-10 | $84.61 | $84.61 | 389,900 | — | — |
| 2005-05-09 | $85.35 | $85.35 | 472,000 | — | — |
| 2005-05-06 | $84.77 | $84.77 | 506,300 | — | — |
| 2005-05-05 | $85.35 | $85.35 | 405,600 | — | — |
| 2005-05-04 | $85.45 | $85.45 | 423,000 | — | — |
| 2005-05-03 | $84.31 | $84.31 | 447,600 | — | — |
| 2005-05-02 | $83.83 | $83.83 | 562,100 | — | — |
| 2005-04-29 | $83.00 | $83.00 | 632,900 | — | — |
| 2005-04-28 | $82.69 | $82.69 | 703,600 | — | — |
| 2005-04-27 | $84.31 | $84.31 | 624,300 | — | — |
| 2005-04-26 | $83.00 | $83.00 | 929,200 | — | — |
| 2005-04-25 | $83.16 | $83.16 | 598,300 | — | — |
| 2005-04-22 | $82.34 | $82.34 | 573,000 | — | — |
| 2005-04-21 | $83.07 | $83.07 | 597,100 | — | — |
| 2005-04-20 | $82.72 | $82.72 | 476,500 | — | — |
| 2005-04-19 | $83.47 | $83.47 | 654,200 | — | — |
| 2005-04-18 | $83.23 | $83.23 | 966,800 | — | — |
| 2005-04-15 | $82.78 | $82.78 | 997,000 | — | — |
| 2005-04-14 | $83.99 | $83.99 | 1,294,200 | — | — |
| 2005-04-13 | $84.59 | $84.59 | 619,500 | — | — |
| 2005-04-12 | $85.51 | $85.51 | 897,500 | — | — |
| 2005-04-11 | $85.48 | $85.48 | 443,100 | — | — |
| 2005-04-08 | $85.29 | $85.29 | 835,700 | — | — |
| 2005-04-07 | $86.90 | $86.90 | 913,000 | — | — |
| 2005-04-06 | $86.55 | $86.55 | 707,900 | — | — |
| 2005-04-05 | $87.20 | $87.20 | 795,700 | — | — |
| 2005-04-04 | $85.34 | $85.34 | 507,700 | — | — |
| 2005-04-01 | $85.03 | $85.03 | 1,109,000 | — | — |
| 2005-03-31 | $85.70 | $85.70 | 844,300 | — | — |
| 2005-03-30 | $84.88 | $84.88 | 1,258,900 | — | — |
| 2005-03-29 | $83.80 | $83.80 | 1,365,600 | — | — |
| 2005-03-28 | $84.99 | $84.99 | 1,040,100 | — | — |
| 2005-03-24 | $85.18 | $85.18 | 782,300 | — | — |
| 2005-03-23 | $85.13 | $85.13 | 633,700 | — | — |
| 2005-03-22 | $84.96 | $84.96 | 1,193,800 | — | — |
| 2005-03-21 | $85.23 | $85.23 | 1,349,000 | — | — |
| 2005-03-18 | $86.52 | $86.52 | 1,943,500 | — | — |
| 2005-03-17 | $87.23 | $87.23 | 1,388,600 | — | — |
| 2005-03-16 | $87.00 | $87.00 | 2,967,400 | — | — |
| 2005-03-15 | $85.25 | $85.25 | 2,774,400 | — | — |
| 2005-03-14 | $85.75 | $85.75 | 9,462,800 | — | — |
| 2005-03-11 | $98.30 | $98.30 | 733,500 | — | — |
| 2005-03-10 | $98.06 | $98.06 | 557,300 | — | — |
| 2005-03-09 | $97.03 | $97.03 | 757,300 | — | — |
| 2005-03-08 | $98.97 | $98.97 | 628,900 | — | — |
| 2005-03-07 | $99.00 | $99.00 | 740,400 | — | — |
| 2005-03-04 | $98.40 | $98.40 | 1,269,800 | — | — |
| 2005-03-03 | $98.37 | $98.37 | 735,000 | — | — |
| 2005-03-02 | $98.33 | $98.33 | 1,999,900 | — | — |
| 2005-03-01 | $97.33 | $97.33 | 769,800 | — | — |
| 2005-02-28 | $96.90 | $96.90 | 677,700 | — | — |
| 2005-02-25 | $96.89 | $96.89 | 583,400 | — | — |
| 2005-02-24 | $95.76 | $95.76 | 693,300 | — | — |
| 2005-02-23 | $94.46 | $94.46 | 483,300 | — | — |
| 2005-02-22 | $93.06 | $93.06 | 544,700 | — | — |
| 2005-02-18 | $94.99 | $94.99 | 610,400 | — | — |
| 2005-02-17 | $95.94 | $95.94 | 1,003,200 | — | — |
| 2005-02-16 | $95.08 | $95.08 | 387,500 | — | — |
| 2005-02-15 | $95.14 | $95.14 | 355,200 | — | — |
| 2005-02-14 | $95.00 | $95.00 | 251,800 | — | — |
| 2005-02-11 | $94.93 | $94.93 | 336,600 | — | — |
| 2005-02-10 | $94.50 | $94.50 | 251,500 | — | — |
| 2005-02-09 | $93.88 | $93.88 | 276,400 | — | — |
| 2005-02-08 | $95.02 | $95.02 | 409,800 | — | — |
| 2005-02-07 | $95.28 | $95.28 | 294,700 | — | — |
| 2005-02-04 | $95.95 | $95.95 | 1,098,000 | — | — |
| 2005-02-03 | $93.35 | $93.35 | 1,068,800 | — | — |
| 2005-02-02 | $91.60 | $91.60 | 1,071,600 | — | — |
| 2005-02-01 | $89.75 | $89.75 | 1,022,100 | — | — |
| 2005-01-31 | $89.25 | $89.25 | 694,400 | — | — |
| 2005-01-28 | $88.55 | $88.55 | 613,300 | — | — |
| 2005-01-27 | $89.70 | $89.70 | 383,600 | — | — |
| 2005-01-26 | $89.93 | $89.93 | 625,800 | — | — |
| 2005-01-25 | $89.62 | $89.62 | 408,100 | — | — |
| 2005-01-24 | $89.05 | $89.05 | 731,100 | — | — |
| 2005-01-21 | $90.03 | $90.03 | 631,800 | — | — |
| 2005-01-20 | $90.27 | $90.27 | 1,175,600 | — | — |
| 2005-01-19 | $91.17 | $91.17 | 540,000 | — | — |
| 2005-01-18 | $91.25 | $91.25 | 663,500 | — | — |
| 2005-01-14 | $90.69 | $90.69 | 538,900 | — | — |
| 2005-01-13 | $90.41 | $90.41 | 900,100 | — | — |
| 2005-01-12 | $90.41 | $90.41 | 644,300 | — | — |
| 2005-01-11 | $90.41 | $90.41 | 448,000 | — | — |
| 2005-01-10 | $90.74 | $90.74 | 793,300 | — | — |
| 2005-01-07 | $89.73 | $89.73 | 429,100 | — | — |
| 2005-01-06 | $89.55 | $89.55 | 482,700 | — | — |
| 2005-01-05 | $90.29 | $90.29 | 819,700 | — | — |
| 2005-01-04 | $89.70 | $89.70 | 656,100 | — | — |
| 2005-01-03 | $90.75 | $90.75 | 1,005,700 | — | — |