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
- 2004-12-14 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 | $95.66 | $99.50 | 13,030 | — | — |
| 2005-12-29 | $98.21 | $102.15 | 5,257 | — | — |
| 2005-12-28 | $97.53 | $101.44 | 5,762 | — | — |
| 2005-12-27 | $96.51 | $100.38 | 12,783 | — | — |
| 2005-12-23 | $98.55 | $102.50 | 11,254 | — | — |
| 2005-12-22 | $100.34 | $104.36 | 18,087 | — | — |
| 2005-12-21 | $100.17 | $104.18 | 12,489 | — | — |
| 2005-12-20 | $97.28 | $101.18 | 8,832 | — | — |
| 2005-12-19 | $97.19 | $101.09 | 5,586 | — | — |
| 2005-12-16 | $98.55 | $102.50 | 11,219 | — | — |
| 2005-12-15 | $98.64 | $102.59 | 4,422 | — | — |
| 2005-12-14 | $98.30 | $102.24 | 11,972 | — | — |
| 2005-12-13 | $96.94 | $100.82 | 8,808 | — | — |
| 2005-12-12 | $95.92 | $98.66 | 11,772 | — | — |
| 2005-12-09 | $100.09 | $102.94 | 5,080 | — | — |
| 2005-12-08 | $101.28 | $104.17 | 4,375 | — | — |
| 2005-12-07 | $100.85 | $103.73 | 7,056 | — | — |
| 2005-12-06 | $98.38 | $101.19 | 8,103 | — | — |
| 2005-12-05 | $99.57 | $102.42 | 7,468 | — | — |
| 2005-12-02 | $99.83 | $102.68 | 7,585 | — | — |
| 2005-12-01 | $98.21 | $101.02 | 16,476 | — | — |
| 2005-11-30 | $94.90 | $97.61 | 14,300 | — | — |
| 2005-11-29 | $93.11 | $95.77 | 6,574 | — | — |
| 2005-11-28 | $91.24 | $93.85 | 10,478 | — | — |
| 2005-11-25 | $94.56 | $97.26 | 12,066 | — | — |
| 2005-11-23 | $92.69 | $95.33 | 9,961 | — | — |
| 2005-11-22 | $91.67 | $94.28 | 15,182 | — | — |
| 2005-11-21 | $93.28 | $95.94 | 23,943 | — | — |
| 2005-11-18 | $88.69 | $91.22 | 22,015 | — | — |
| 2005-11-17 | $86.82 | $89.30 | 10,266 | — | — |
| 2005-11-16 | $84.18 | $86.59 | 15,923 | — | — |
| 2005-11-15 | $83.50 | $85.89 | 17,534 | — | — |
| 2005-11-14 | $83.42 | $85.80 | 14,947 | — | — |
| 2005-11-11 | $82.40 | $84.75 | 37,997 | — | — |
| 2005-11-10 | $83.76 | $86.15 | 36,832 | — | — |
| 2005-11-09 | $82.48 | $84.84 | 83,590 | — | — |
| 2005-11-08 | $87.50 | $90.00 | 38,926 | — | — |
| 2005-11-07 | $89.12 | $91.66 | 11,619 | — | — |
| 2005-11-04 | $89.20 | $91.75 | 29,082 | — | — |
| 2005-11-03 | $95.07 | $97.78 | 21,580 | — | — |
| 2005-11-02 | $100.34 | $103.20 | 25,025 | — | — |
| 2005-11-01 | $103.32 | $106.26 | 71,077 | — | — |
| 2005-10-31 | $103.23 | $106.18 | 25,143 | — | — |
| 2005-10-28 | $102.89 | $105.83 | 5,092 | — | — |
| 2005-10-27 | $102.89 | $105.83 | 12,219 | — | — |
| 2005-10-26 | $106.72 | $109.76 | 67,820 | — | — |
| 2005-10-25 | $109.27 | $112.39 | 15,994 | — | — |
| 2005-10-24 | $111.39 | $114.57 | 19,098 | — | — |
| 2005-10-21 | $114.20 | $117.46 | 6,738 | — | — |
| 2005-10-20 | $112.67 | $115.89 | 18,863 | — | — |
| 2005-10-19 | $108.84 | $111.95 | 15,182 | — | — |
| 2005-10-18 | $109.18 | $112.30 | 17,875 | — | — |
| 2005-10-17 | $111.99 | $115.19 | 11,878 | — | — |
| 2005-10-14 | $108.93 | $112.04 | 14,477 | — | — |
| 2005-10-13 | $104.59 | $107.58 | 11,537 | — | — |
| 2005-10-12 | $101.87 | $104.78 | 7,491 | — | — |
| 2005-10-11 | $104.76 | $107.75 | 20,357 | — | — |
| 2005-10-10 | $101.19 | $104.08 | 16,370 | — | — |
| 2005-10-07 | $104.68 | $107.66 | 9,314 | — | — |
| 2005-10-06 | $103.32 | $106.26 | 17,193 | — | — |
| 2005-10-05 | $107.14 | $110.20 | 13,395 | — | — |
| 2005-10-04 | $110.71 | $113.87 | 20,204 | — | — |
| 2005-10-03 | $115.73 | $119.03 | 10,243 | — | — |
| 2005-09-30 | $114.29 | $117.55 | 17,910 | — | — |
| 2005-09-29 | $110.54 | $113.70 | 20,545 | — | — |
| 2005-09-28 | $107.99 | $111.08 | 31,764 | — | — |
| 2005-09-27 | $105.87 | $108.89 | 39,020 | — | — |
| 2005-09-26 | $109.52 | $112.65 | 15,864 | — | — |
| 2005-09-23 | $113.18 | $116.41 | 21,203 | — | — |
| 2005-09-22 | $112.59 | $115.80 | 30,694 | — | — |
| 2005-09-21 | $114.20 | $117.46 | 25,507 | — | — |
| 2005-09-20 | $112.67 | $115.89 | 20,004 | — | — |
| 2005-09-19 | $117.52 | $120.87 | 27,283 | — | — |
| 2005-09-16 | $116.84 | $120.17 | 43,830 | — | — |
| 2005-09-15 | $111.99 | $115.19 | 32,975 | — | — |
| 2005-09-14 | $109.78 | $112.91 | 18,840 | — | — |
| 2005-09-13 | $110.03 | $113.17 | 44,394 | — | — |
| 2005-09-12 | $114.97 | $117.15 | 33,939 | — | — |
| 2005-09-09 | $117.18 | $119.41 | 31,952 | — | — |
| 2005-09-08 | $118.62 | $120.88 | 86,001 | — | — |
| 2005-09-07 | $119.39 | $121.66 | 93,492 | — | — |
| 2005-09-06 | $110.54 | $112.65 | 104,840 | — | — |
| 2005-09-02 | $101.45 | $103.38 | 36,832 | — | — |
| 2005-09-01 | $100.26 | $102.16 | 65,915 | — | — |
| 2005-08-31 | $95.92 | $97.74 | 107,040 | — | — |
| 2005-08-30 | $84.10 | $85.70 | 29,400 | — | — |
| 2005-08-29 | $81.04 | $82.58 | 13,348 | — | — |
| 2005-08-26 | $76.45 | $77.90 | 11,442 | — | — |
| 2005-08-25 | $76.62 | $78.07 | 14,959 | — | — |
| 2005-08-24 | $77.98 | $79.46 | 12,054 | — | — |
| 2005-08-23 | $78.66 | $80.15 | 13,277 | — | — |
| 2005-08-22 | $78.06 | $79.55 | 13,453 | — | — |
| 2005-08-19 | $77.55 | $79.03 | 9,067 | — | — |
| 2005-08-18 | $77.04 | $78.51 | 8,032 | — | — |
| 2005-08-17 | $75.60 | $77.03 | 10,372 | — | — |
| 2005-08-16 | $73.55 | $74.95 | 11,337 | — | — |
| 2005-08-15 | $75.26 | $76.69 | 46,887 | — | — |
| 2005-08-12 | $72.28 | $73.65 | 25,931 | — | — |
| 2005-08-11 | $74.32 | $75.73 | 34,469 | — | — |
| 2005-08-10 | $71.51 | $72.87 | 33,963 | — | — |
| 2005-08-09 | $72.45 | $73.83 | 64,986 | — | — |
| 2005-08-08 | $75.77 | $77.21 | 15,394 | — | — |
| 2005-08-05 | $77.38 | $78.85 | 4,528 | — | — |
| 2005-08-04 | $79.85 | $81.37 | 6,139 | — | — |
| 2005-08-03 | $79.93 | $81.45 | 10,560 | — | — |
| 2005-08-02 | $81.63 | $83.19 | 5,010 | — | — |
| 2005-08-01 | $82.74 | $84.31 | 8,808 | — | — |
| 2005-07-29 | $82.40 | $83.97 | 7,820 | — | — |
| 2005-07-28 | $84.35 | $85.96 | 5,739 | — | — |
| 2005-07-27 | $85.20 | $86.83 | 8,585 | — | — |
| 2005-07-26 | $86.90 | $88.56 | 13,865 | — | — |
| 2005-07-25 | $82.82 | $84.40 | 11,572 | — | — |
| 2005-07-22 | $82.40 | $83.97 | 30,411 | — | — |
| 2005-07-21 | $89.20 | $90.90 | 3,516 | — | — |
| 2005-07-20 | $89.54 | $91.24 | 7,515 | — | — |
| 2005-07-19 | $89.12 | $90.81 | 10,396 | — | — |
| 2005-07-18 | $86.82 | $88.47 | 7,526 | — | — |
| 2005-07-15 | $89.12 | $90.81 | 7,550 | — | — |
| 2005-07-14 | $88.10 | $89.77 | 3,504 | — | — |
| 2005-07-13 | $89.71 | $91.42 | 10,137 | — | — |
| 2005-07-12 | $92.35 | $94.10 | 9,255 | — | — |
| 2005-07-11 | $93.88 | $95.66 | 8,079 | — | — |
| 2005-07-08 | $94.47 | $96.27 | 5,856 | — | — |
| 2005-07-07 | $94.98 | $96.79 | 4,810 | — | — |
| 2005-07-06 | $97.02 | $98.87 | 4,728 | — | — |
| 2005-07-05 | $96.17 | $98.00 | 5,069 | — | — |
| 2005-07-01 | $93.62 | $95.40 | 4,104 | — | — |
| 2005-06-30 | $89.97 | $91.68 | 10,796 | — | — |
| 2005-06-29 | $90.99 | $92.72 | 5,316 | — | — |
| 2005-06-28 | $94.56 | $96.36 | 5,998 | — | — |
| 2005-06-27 | $93.54 | $95.32 | 3,081 | — | — |
| 2005-06-24 | $98.21 | $100.08 | 16,817 | — | — |
| 2005-06-23 | $89.03 | $90.72 | 25,402 | — | — |
| 2005-06-22 | $93.54 | $95.32 | 15,312 | — | — |
| 2005-06-21 | $97.45 | $99.30 | 5,774 | — | — |
| 2005-06-20 | $100.34 | $102.25 | 14,629 | — | — |
| 2005-06-17 | $100.34 | $102.25 | 7,162 | — | — |
| 2005-06-16 | $102.21 | $104.16 | 6,750 | — | — |
| 2005-06-15 | $101.96 | $103.90 | 5,845 | — | — |
| 2005-06-14 | $99.32 | $101.21 | 3,669 | — | — |
| 2005-06-13 | $96.51 | $98.35 | 4,833 | — | — |
| 2005-06-10 | $97.11 | $97.87 | 4,528 | — | — |
| 2005-06-09 | $96.26 | $97.02 | 14,488 | — | — |
| 2005-06-08 | $101.70 | $102.50 | 4,939 | — | — |
| 2005-06-07 | $103.57 | $104.39 | 2,564 | — | — |
| 2005-06-06 | $104.17 | $104.99 | 5,633 | — | — |
| 2005-06-03 | $102.47 | $103.27 | 17,758 | — | — |
| 2005-06-02 | $102.21 | $103.02 | 5,268 | — | — |
| 2005-06-01 | $105.19 | $106.02 | 11,995 | — | — |
| 2005-05-31 | $103.40 | $104.22 | 30,035 | — | — |
| 2005-05-27 | $100.34 | $101.13 | 9,631 | — | — |
| 2005-05-26 | $97.79 | $98.56 | 11,278 | — | — |
| 2005-05-25 | $94.39 | $95.13 | 7,914 | — | — |
| 2005-05-24 | $94.81 | $95.56 | 12,630 | — | — |
| 2005-05-23 | $93.20 | $93.93 | 6,139 | — | — |
| 2005-05-20 | $93.54 | $94.27 | 9,937 | — | — |
| 2005-05-19 | $91.67 | $92.39 | 11,548 | — | — |
| 2005-05-18 | $91.41 | $92.13 | 14,359 | — | — |
| 2005-05-17 | $86.90 | $87.59 | 8,479 | — | — |
| 2005-05-16 | $84.86 | $85.53 | 34,433 | — | — |
| 2005-05-13 | $87.67 | $88.36 | 22,944 | — | — |
| 2005-05-12 | $93.71 | $94.45 | 30,835 | — | — |
| 2005-05-11 | $99.91 | $100.70 | 30,000 | — | — |
| 2005-05-10 | $99.40 | $100.19 | 8,891 | — | — |
| 2005-05-09 | $101.02 | $101.82 | 18,534 | — | — |
| 2005-05-06 | $105.44 | $106.27 | 12,066 | — | — |
| 2005-05-05 | $102.04 | $102.84 | 4,951 | — | — |
| 2005-05-04 | $101.96 | $102.76 | 20,874 | — | — |
| 2005-05-03 | $102.04 | $102.84 | 4,892 | — | — |
| 2005-05-02 | $100.94 | $101.73 | 11,619 | — | — |
| 2005-04-29 | $102.04 | $102.84 | 18,181 | — | — |
| 2005-04-28 | $102.89 | $103.70 | 14,935 | — | — |
| 2005-04-27 | $107.14 | $107.99 | 7,444 | — | — |
| 2005-04-26 | $107.23 | $108.07 | 10,655 | — | — |
| 2005-04-25 | $108.76 | $109.61 | 3,775 | — | — |
| 2005-04-22 | $110.20 | $111.07 | 8,949 | — | — |
| 2005-04-21 | $116.67 | $117.59 | 12,560 | — | — |
| 2005-04-20 | $114.54 | $115.44 | 10,219 | — | — |
| 2005-04-19 | $113.27 | $114.16 | 18,992 | — | — |
| 2005-04-18 | $106.12 | $106.96 | 18,287 | — | — |
| 2005-04-15 | $109.52 | $110.39 | 7,032 | — | — |
| 2005-04-14 | $110.54 | $111.41 | 8,726 | — | — |
| 2005-04-13 | $112.84 | $113.73 | 12,489 | — | — |
| 2005-04-12 | $114.97 | $115.87 | 12,148 | — | — |
| 2005-04-11 | $113.52 | $114.41 | 5,715 | — | — |
| 2005-04-08 | $114.12 | $115.01 | 9,537 | — | — |
| 2005-04-07 | $116.07 | $116.99 | 5,574 | — | — |
| 2005-04-06 | $114.12 | $115.01 | 8,514 | — | — |
| 2005-04-05 | $115.65 | $116.56 | 11,572 | — | — |
| 2005-04-04 | $117.09 | $118.01 | 11,254 | — | — |
| 2005-04-01 | $116.92 | $117.84 | 51,321 | — | — |
| 2005-03-31 | $114.88 | $115.79 | 69,114 | — | — |
| 2005-03-30 | $116.84 | $117.76 | 18,840 | — | — |
| 2005-03-29 | $114.20 | $115.10 | 24,908 | — | — |
| 2005-03-28 | $122.45 | $123.41 | 5,257 | — | — |
| 2005-03-24 | $125.17 | $126.16 | 12,360 | — | — |
| 2005-03-23 | $124.40 | $125.38 | 9,467 | — | — |
| 2005-03-22 | $127.55 | $128.56 | 21,509 | — | — |
| 2005-03-21 | $130.36 | $131.38 | 21,192 | — | — |
| 2005-03-18 | $136.48 | $137.55 | 19,475 | — | — |
| 2005-03-17 | $133.76 | $134.81 | 11,172 | — | — |
| 2005-03-16 | $136.48 | $137.55 | 22,497 | — | — |
| 2005-03-15 | $136.05 | $136.05 | 34,116 | — | — |
| 2005-03-14 | $133.93 | $133.93 | 36,738 | — | — |
| 2005-03-11 | $128.32 | $128.32 | 43,242 | — | — |
| 2005-03-10 | $126.19 | $126.19 | 111,473 | — | — |
| 2005-03-09 | $153.06 | $153.06 | 26,954 | — | — |
| 2005-03-08 | $153.06 | $153.06 | 43,418 | — | — |
| 2005-03-07 | $148.89 | $148.89 | 43,724 | — | — |
| 2005-03-04 | $143.54 | $143.54 | 21,227 | — | — |
| 2005-03-03 | $137.93 | $137.93 | 20,051 | — | — |
| 2005-03-02 | $137.67 | $137.67 | 26,707 | — | — |
| 2005-03-01 | $133.50 | $133.50 | 8,608 | — | — |
| 2005-02-28 | $130.87 | $130.87 | 19,086 | — | — |
| 2005-02-25 | $131.29 | $131.29 | 10,231 | — | — |
| 2005-02-24 | $125.85 | $125.85 | 8,996 | — | — |
| 2005-02-23 | $126.70 | $126.70 | 11,925 | — | — |
| 2005-02-22 | $127.13 | $127.13 | 10,078 | — | — |
| 2005-02-18 | $128.49 | $128.49 | 8,832 | — | — |
| 2005-02-17 | $128.74 | $128.74 | 12,983 | — | — |
| 2005-02-16 | $128.15 | $128.15 | 6,115 | — | — |
| 2005-02-15 | $127.04 | $127.04 | 4,716 | — | — |
| 2005-02-14 | $127.72 | $127.72 | 5,657 | — | — |
| 2005-02-11 | $128.15 | $128.15 | 17,170 | — | — |
| 2005-02-10 | $127.13 | $127.13 | 6,339 | — | — |
| 2005-02-09 | $127.21 | $127.21 | 7,668 | — | — |
| 2005-02-08 | $127.55 | $127.55 | 10,090 | — | — |
| 2005-02-07 | $128.40 | $128.40 | 18,404 | — | — |
| 2005-02-04 | $130.10 | $130.10 | 30,341 | — | — |
| 2005-02-03 | $126.70 | $126.70 | 31,834 | — | — |
| 2005-02-02 | $122.87 | $122.87 | 23,732 | — | — |
| 2005-02-01 | $119.90 | $119.90 | 26,037 | — | — |
| 2005-01-31 | $116.41 | $116.41 | 7,973 | — | — |
| 2005-01-28 | $116.84 | $116.84 | 2,622 | — | — |
| 2005-01-27 | $116.24 | $116.24 | 7,503 | — | — |
| 2005-01-26 | $115.82 | $115.82 | 7,397 | — | — |
| 2005-01-25 | $117.43 | $117.43 | 19,251 | — | — |
| 2005-01-24 | $113.52 | $113.52 | 24,308 | — | — |
| 2005-01-21 | $111.39 | $111.39 | 6,492 | — | — |
| 2005-01-20 | $111.39 | $111.39 | 5,116 | — | — |
| 2005-01-19 | $112.24 | $112.24 | 7,185 | — | — |
| 2005-01-18 | $112.67 | $112.67 | 10,960 | — | — |
| 2005-01-14 | $114.88 | $114.88 | 6,656 | — | — |
| 2005-01-13 | $113.69 | $113.69 | 5,386 | — | — |
| 2005-01-12 | $113.78 | $113.78 | 12,960 | — | — |
| 2005-01-11 | $116.41 | $116.41 | 4,657 | — | — |
| 2005-01-10 | $115.22 | $115.22 | 13,630 | — | — |
| 2005-01-07 | $114.37 | $114.37 | 3,246 | — | — |
| 2005-01-06 | $114.37 | $114.37 | 10,749 | — | — |
| 2005-01-05 | $116.58 | $116.58 | 9,279 | — | — |
| 2005-01-04 | $117.77 | $117.77 | 8,973 | — | — |
| 2005-01-03 | $119.98 | $119.98 | 17,475 | — | — |