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
- 1999-10-01 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 | $108.48 | $112.58 | 37,300 | — | — |
| 2005-12-29 | $107.76 | $111.83 | 30,200 | — | — |
| 2005-12-28 | $108.00 | $112.08 | 34,000 | — | — |
| 2005-12-27 | $108.52 | $112.62 | 54,400 | — | — |
| 2005-12-23 | $108.78 | $112.89 | 31,700 | — | — |
| 2005-12-22 | $108.63 | $112.73 | 172,000 | — | — |
| 2005-12-21 | $107.28 | $111.33 | 164,500 | — | — |
| 2005-12-20 | $109.70 | $113.84 | 67,200 | — | — |
| 2005-12-19 | $111.25 | $115.45 | 86,300 | — | — |
| 2005-12-16 | $112.69 | $116.94 | 85,600 | — | — |
| 2005-12-15 | $113.45 | $117.73 | 71,600 | — | — |
| 2005-12-14 | $112.82 | $117.08 | 95,500 | — | — |
| 2005-12-13 | $111.59 | $115.80 | 60,100 | — | — |
| 2005-12-12 | $110.49 | $114.66 | 96,900 | — | — |
| 2005-12-09 | $109.25 | $113.37 | 160,300 | — | — |
| 2005-12-08 | $108.66 | $112.76 | 75,800 | — | — |
| 2005-12-07 | $108.32 | $112.41 | 71,200 | — | — |
| 2005-12-06 | $110.00 | $114.15 | 80,800 | — | — |
| 2005-12-05 | $109.40 | $113.53 | 94,300 | — | — |
| 2005-12-02 | $110.04 | $114.19 | 41,500 | — | — |
| 2005-12-01 | $109.45 | $113.58 | 96,300 | — | — |
| 2005-11-30 | $107.84 | $111.60 | 72,800 | — | — |
| 2005-11-29 | $108.89 | $112.69 | 53,600 | — | — |
| 2005-11-28 | $108.90 | $112.70 | 69,000 | — | — |
| 2005-11-25 | $111.00 | $114.87 | 40,200 | — | — |
| 2005-11-23 | $108.77 | $112.56 | 67,200 | — | — |
| 2005-11-22 | $108.15 | $111.92 | 192,600 | — | — |
| 2005-11-21 | $105.03 | $108.69 | 173,900 | — | — |
| 2005-11-18 | $104.67 | $108.32 | 237,000 | — | — |
| 2005-11-17 | $104.01 | $107.64 | 220,300 | — | — |
| 2005-11-16 | $98.13 | $101.55 | 67,000 | — | — |
| 2005-11-15 | $100.00 | $103.49 | 149,300 | — | — |
| 2005-11-14 | $101.47 | $105.01 | 47,800 | — | — |
| 2005-11-11 | $101.59 | $105.13 | 57,800 | — | — |
| 2005-11-10 | $100.39 | $103.89 | 77,500 | — | — |
| 2005-11-09 | $99.25 | $102.71 | 124,300 | — | — |
| 2005-11-08 | $97.87 | $101.28 | 62,400 | — | — |
| 2005-11-07 | $96.76 | $100.13 | 46,200 | — | — |
| 2005-11-04 | $96.52 | $99.89 | 46,800 | — | — |
| 2005-11-03 | $95.29 | $98.61 | 123,200 | — | — |
| 2005-11-02 | $95.30 | $98.62 | 187,100 | — | — |
| 2005-11-01 | $94.35 | $97.64 | 153,800 | — | — |
| 2005-10-31 | $94.80 | $98.11 | 173,900 | — | — |
| 2005-10-28 | $93.22 | $96.47 | 78,600 | — | — |
| 2005-10-27 | $93.42 | $96.68 | 87,800 | — | — |
| 2005-10-26 | $93.00 | $96.24 | 189,800 | — | — |
| 2005-10-25 | $92.48 | $95.70 | 209,300 | — | — |
| 2005-10-24 | $90.60 | $93.76 | 140,900 | — | — |
| 2005-10-21 | $89.90 | $93.03 | 181,300 | — | — |
| 2005-10-20 | $89.85 | $92.98 | 177,800 | — | — |
| 2005-10-19 | $91.60 | $94.79 | 447,000 | — | — |
| 2005-10-18 | $83.69 | $86.61 | 76,000 | — | — |
| 2005-10-17 | $84.80 | $87.76 | 54,500 | — | — |
| 2005-10-14 | $84.80 | $87.76 | 38,200 | — | — |
| 2005-10-13 | $83.47 | $86.38 | 82,800 | — | — |
| 2005-10-12 | $84.48 | $87.43 | 42,400 | — | — |
| 2005-10-11 | $86.26 | $89.27 | 119,800 | — | — |
| 2005-10-10 | $87.32 | $90.36 | 37,600 | — | — |
| 2005-10-07 | $88.20 | $91.27 | 27,200 | — | — |
| 2005-10-06 | $87.68 | $90.74 | 44,600 | — | — |
| 2005-10-05 | $88.46 | $91.54 | 44,900 | — | — |
| 2005-10-04 | $89.59 | $92.71 | 40,200 | — | — |
| 2005-10-03 | $89.12 | $92.23 | 83,200 | — | — |
| 2005-09-30 | $88.62 | $91.71 | 43,000 | — | — |
| 2005-09-29 | $88.26 | $91.34 | 39,800 | — | — |
| 2005-09-28 | $86.35 | $89.36 | 22,200 | — | — |
| 2005-09-27 | $85.42 | $88.40 | 44,100 | — | — |
| 2005-09-26 | $85.23 | $88.20 | 28,100 | — | — |
| 2005-09-23 | $85.62 | $88.61 | 23,300 | — | — |
| 2005-09-22 | $85.72 | $88.71 | 65,100 | — | — |
| 2005-09-21 | $84.96 | $87.92 | 62,000 | — | — |
| 2005-09-20 | $87.16 | $90.20 | 94,000 | — | — |
| 2005-09-19 | $85.44 | $88.42 | 41,800 | — | — |
| 2005-09-16 | $84.25 | $87.19 | 77,000 | — | — |
| 2005-09-15 | $83.80 | $86.72 | 21,000 | — | — |
| 2005-09-14 | $83.51 | $86.42 | 22,000 | — | — |
| 2005-09-13 | $84.00 | $86.93 | 31,000 | — | — |
| 2005-09-12 | $85.45 | $88.43 | 66,000 | — | — |
| 2005-09-09 | $83.93 | $86.86 | 20,400 | — | — |
| 2005-09-08 | $83.40 | $86.31 | 28,300 | — | — |
| 2005-09-07 | $83.93 | $86.86 | 33,900 | — | — |
| 2005-09-06 | $84.25 | $87.19 | 69,300 | — | — |
| 2005-09-02 | $83.03 | $85.92 | 16,600 | — | — |
| 2005-09-01 | $83.83 | $86.75 | 38,300 | — | — |
| 2005-08-31 | $82.15 | $85.01 | 79,000 | — | — |
| 2005-08-30 | $83.03 | $85.61 | 59,400 | — | — |
| 2005-08-29 | $84.30 | $86.92 | 36,500 | — | — |
| 2005-08-26 | $84.15 | $86.77 | 57,700 | — | — |
| 2005-08-25 | $84.01 | $86.62 | 46,500 | — | — |
| 2005-08-24 | $84.25 | $86.87 | 93,100 | — | — |
| 2005-08-23 | $84.86 | $87.50 | 63,500 | — | — |
| 2005-08-22 | $85.00 | $87.65 | 56,400 | — | — |
| 2005-08-19 | $85.46 | $88.12 | 31,100 | — | — |
| 2005-08-18 | $85.25 | $87.90 | 41,600 | — | — |
| 2005-08-17 | $84.96 | $87.60 | 34,500 | — | — |
| 2005-08-16 | $84.40 | $87.03 | 66,600 | — | — |
| 2005-08-15 | $85.38 | $88.04 | 143,200 | — | — |
| 2005-08-12 | $84.41 | $87.04 | 62,400 | — | — |
| 2005-08-11 | $83.97 | $86.58 | 72,700 | — | — |
| 2005-08-10 | $84.50 | $87.13 | 52,600 | — | — |
| 2005-08-09 | $83.32 | $85.91 | 41,300 | — | — |
| 2005-08-08 | $82.23 | $84.79 | 51,700 | — | — |
| 2005-08-05 | $82.46 | $85.03 | 84,100 | — | — |
| 2005-08-04 | $83.60 | $86.20 | 60,600 | — | — |
| 2005-08-03 | $84.61 | $87.24 | 66,000 | — | — |
| 2005-08-02 | $84.48 | $87.11 | 83,000 | — | — |
| 2005-08-01 | $84.37 | $87.00 | 59,700 | — | — |
| 2005-07-29 | $85.00 | $87.65 | 48,400 | — | — |
| 2005-07-28 | $84.90 | $87.54 | 132,500 | — | — |
| 2005-07-27 | $85.30 | $87.95 | 87,800 | — | — |
| 2005-07-26 | $83.99 | $86.60 | 93,000 | — | — |
| 2005-07-25 | $83.00 | $85.58 | 71,100 | — | — |
| 2005-07-22 | $82.30 | $84.86 | 101,700 | — | — |
| 2005-07-21 | $82.69 | $85.26 | 67,700 | — | — |
| 2005-07-20 | $83.15 | $85.74 | 116,000 | — | — |
| 2005-07-19 | $83.29 | $85.88 | 107,100 | — | — |
| 2005-07-18 | $83.49 | $86.09 | 47,100 | — | — |
| 2005-07-15 | $83.75 | $86.36 | 54,400 | — | — |
| 2005-07-14 | $84.16 | $86.78 | 43,400 | — | — |
| 2005-07-13 | $83.73 | $86.34 | 48,400 | — | — |
| 2005-07-12 | $84.25 | $86.87 | 62,600 | — | — |
| 2005-07-11 | $83.52 | $86.12 | 56,800 | — | — |
| 2005-07-08 | $82.15 | $84.71 | 91,500 | — | — |
| 2005-07-07 | $82.59 | $85.16 | 87,200 | — | — |
| 2005-07-06 | $83.85 | $86.46 | 104,300 | — | — |
| 2005-07-05 | $81.80 | $84.35 | 62,900 | — | — |
| 2005-07-01 | $81.20 | $83.73 | 59,400 | — | — |
| 2005-06-30 | $80.45 | $82.95 | 31,000 | — | — |
| 2005-06-29 | $79.78 | $82.26 | 27,900 | — | — |
| 2005-06-28 | $79.50 | $81.97 | 54,100 | — | — |
| 2005-06-27 | $77.48 | $79.89 | 55,500 | — | — |
| 2005-06-24 | $76.25 | $78.62 | 67,500 | — | — |
| 2005-06-23 | $76.76 | $79.15 | 44,300 | — | — |
| 2005-06-22 | $77.90 | $80.32 | 20,800 | — | — |
| 2005-06-21 | $77.75 | $80.17 | 29,700 | — | — |
| 2005-06-20 | $78.25 | $80.69 | 27,600 | — | — |
| 2005-06-17 | $78.07 | $80.50 | 26,500 | — | — |
| 2005-06-16 | $78.23 | $80.66 | 19,300 | — | — |
| 2005-06-15 | $78.15 | $80.58 | 26,400 | — | — |
| 2005-06-14 | $78.01 | $80.44 | 43,300 | — | — |
| 2005-06-13 | $78.15 | $80.58 | 49,900 | — | — |
| 2005-06-10 | $77.48 | $79.89 | 49,700 | — | — |
| 2005-06-09 | $76.77 | $79.16 | 36,800 | — | — |
| 2005-06-08 | $75.60 | $77.95 | 45,300 | — | — |
| 2005-06-07 | $77.17 | $79.57 | 20,500 | — | — |
| 2005-06-06 | $77.48 | $79.89 | 31,500 | — | — |
| 2005-06-03 | $77.38 | $79.79 | 22,300 | — | — |
| 2005-06-02 | $77.50 | $79.60 | 55,900 | — | — |
| 2005-06-01 | $77.70 | $79.81 | 70,700 | — | — |
| 2005-05-31 | $78.02 | $80.14 | 48,100 | — | — |
| 2005-05-27 | $78.10 | $80.22 | 23,400 | — | — |
| 2005-05-26 | $78.09 | $80.21 | 52,600 | — | — |
| 2005-05-25 | $77.58 | $79.68 | 63,500 | — | — |
| 2005-05-24 | $77.50 | $79.60 | 92,400 | — | — |
| 2005-05-23 | $78.05 | $80.17 | 55,200 | — | — |
| 2005-05-20 | $78.21 | $80.33 | 49,300 | — | — |
| 2005-05-19 | $78.24 | $80.36 | 42,000 | — | — |
| 2005-05-18 | $78.54 | $80.67 | 98,600 | — | — |
| 2005-05-17 | $76.89 | $78.98 | 90,300 | — | — |
| 2005-05-16 | $76.59 | $78.67 | 88,400 | — | — |
| 2005-05-13 | $75.71 | $77.76 | 112,000 | — | — |
| 2005-05-12 | $75.60 | $77.65 | 90,600 | — | — |
| 2005-05-11 | $75.89 | $77.95 | 72,200 | — | — |
| 2005-05-10 | $75.55 | $77.60 | 73,900 | — | — |
| 2005-05-09 | $76.02 | $78.08 | 66,200 | — | — |
| 2005-05-06 | $74.77 | $76.80 | 107,200 | — | — |
| 2005-05-05 | $74.37 | $76.39 | 101,200 | — | — |
| 2005-05-04 | $74.53 | $76.55 | 162,700 | — | — |
| 2005-05-03 | $75.00 | $77.03 | 125,500 | — | — |
| 2005-05-02 | $74.80 | $76.83 | 104,800 | — | — |
| 2005-04-29 | $74.96 | $76.99 | 111,900 | — | — |
| 2005-04-28 | $74.72 | $76.75 | 126,300 | — | — |
| 2005-04-27 | $74.97 | $77.00 | 126,000 | — | — |
| 2005-04-26 | $75.70 | $77.75 | 102,200 | — | — |
| 2005-04-25 | $75.96 | $78.02 | 162,600 | — | — |
| 2005-04-22 | $75.25 | $77.29 | 190,800 | — | — |
| 2005-04-21 | $73.38 | $75.37 | 185,300 | — | — |
| 2005-04-20 | $72.26 | $74.22 | 163,100 | — | — |
| 2005-04-19 | $73.87 | $75.87 | 188,100 | — | — |
| 2005-04-18 | $70.19 | $72.09 | 70,900 | — | — |
| 2005-04-15 | $70.00 | $71.90 | 117,000 | — | — |
| 2005-04-14 | $70.42 | $72.33 | 81,700 | — | — |
| 2005-04-13 | $70.42 | $72.33 | 122,400 | — | — |
| 2005-04-12 | $71.00 | $72.93 | 305,900 | — | — |
| 2005-04-11 | $71.56 | $73.50 | 154,000 | — | — |
| 2005-04-08 | $73.43 | $75.42 | 14,700 | — | — |
| 2005-04-07 | $73.79 | $75.79 | 57,500 | — | — |
| 2005-04-06 | $73.37 | $75.36 | 84,000 | — | — |
| 2005-04-05 | $74.21 | $76.22 | 78,100 | — | — |
| 2005-04-04 | $74.60 | $76.62 | 73,500 | — | — |
| 2005-04-01 | $75.63 | $77.68 | 53,100 | — | — |
| 2005-03-31 | $74.93 | $76.96 | 89,100 | — | — |
| 2005-03-30 | $73.98 | $75.99 | 98,800 | — | — |
| 2005-03-29 | $73.98 | $75.99 | 79,900 | — | — |
| 2005-03-28 | $76.07 | $78.13 | 96,300 | — | — |
| 2005-03-24 | $74.95 | $76.98 | 42,600 | — | — |
| 2005-03-23 | $75.47 | $77.52 | 92,400 | — | — |
| 2005-03-22 | $77.39 | $79.49 | 48,200 | — | — |
| 2005-03-21 | $78.24 | $80.36 | 37,700 | — | — |
| 2005-03-18 | $79.64 | $81.80 | 16,100 | — | — |
| 2005-03-17 | $79.51 | $81.67 | 17,100 | — | — |
| 2005-03-16 | $79.82 | $81.99 | 47,300 | — | — |
| 2005-03-15 | $80.62 | $82.81 | 27,400 | — | — |
| 2005-03-14 | $80.71 | $82.90 | 53,200 | — | — |
| 2005-03-11 | $79.96 | $82.13 | 47,700 | — | — |
| 2005-03-10 | $79.63 | $81.79 | 66,200 | — | — |
| 2005-03-09 | $80.55 | $82.74 | 46,500 | — | — |
| 2005-03-08 | $80.85 | $83.04 | 31,600 | — | — |
| 2005-03-07 | $80.31 | $82.49 | 13,800 | — | — |
| 2005-03-04 | $80.55 | $82.74 | 40,500 | — | — |
| 2005-03-03 | $79.56 | $81.72 | 61,700 | — | — |
| 2005-03-02 | $79.97 | $81.83 | 145,100 | — | — |
| 2005-03-01 | $80.01 | $81.87 | 151,200 | — | — |
| 2005-02-28 | $77.61 | $79.42 | 109,700 | — | — |
| 2005-02-25 | $78.17 | $79.99 | 84,900 | — | — |
| 2005-02-24 | $78.11 | $79.93 | 41,900 | — | — |
| 2005-02-23 | $78.26 | $80.08 | 69,400 | — | — |
| 2005-02-22 | $79.33 | $81.18 | 78,500 | — | — |
| 2005-02-18 | $80.53 | $82.40 | 172,700 | — | — |
| 2005-02-17 | $80.25 | $82.12 | 398,600 | — | — |
| 2005-02-16 | $77.58 | $79.39 | 498,700 | — | — |
| 2005-02-15 | $79.50 | $81.35 | 83,600 | — | — |
| 2005-02-14 | $79.89 | $81.75 | 78,700 | — | — |
| 2005-02-11 | $81.00 | $82.89 | 71,400 | — | — |
| 2005-02-10 | $80.85 | $82.73 | 19,700 | — | — |
| 2005-02-09 | $80.00 | $81.86 | 31,400 | — | — |
| 2005-02-08 | $80.41 | $82.28 | 34,700 | — | — |
| 2005-02-07 | $80.59 | $82.47 | 32,100 | — | — |
| 2005-02-04 | $80.40 | $82.27 | 80,300 | — | — |
| 2005-02-03 | $80.05 | $81.91 | 82,400 | — | — |
| 2005-02-02 | $79.07 | $80.91 | 49,100 | — | — |
| 2005-02-01 | $79.80 | $81.66 | 108,300 | — | — |
| 2005-01-31 | $80.30 | $82.17 | 63,300 | — | — |
| 2005-01-28 | $79.05 | $80.89 | 84,300 | — | — |
| 2005-01-27 | $79.30 | $81.15 | 67,600 | — | — |
| 2005-01-26 | $79.24 | $81.08 | 66,200 | — | — |
| 2005-01-25 | $79.01 | $80.85 | 36,500 | — | — |
| 2005-01-24 | $79.23 | $81.07 | 43,200 | — | — |
| 2005-01-21 | $79.31 | $81.16 | 79,500 | — | — |
| 2005-01-20 | $79.34 | $81.19 | 162,200 | — | — |
| 2005-01-19 | $79.48 | $81.33 | 72,400 | — | — |
| 2005-01-18 | $80.48 | $82.35 | 80,300 | — | — |
| 2005-01-14 | $80.91 | $82.79 | 53,400 | — | — |
| 2005-01-13 | $80.25 | $82.12 | 157,400 | — | — |
| 2005-01-12 | $80.70 | $82.58 | 45,000 | — | — |
| 2005-01-11 | $79.95 | $81.81 | 75,200 | — | — |
| 2005-01-10 | $80.19 | $82.06 | 80,400 | — | — |
| 2005-01-07 | $78.34 | $80.16 | 147,300 | — | — |
| 2005-01-06 | $80.00 | $81.86 | 300,600 | — | — |
| 2005-01-05 | $74.85 | $76.59 | 24,600 | — | — |
| 2005-01-04 | $75.55 | $77.31 | 24,500 | — | — |
| 2005-01-03 | $75.78 | $77.54 | 25,900 | — | — |