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
- 1997-06-18 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 | $74.13 | $120.90 | 481,000 | — | — |
| 2005-12-29 | $73.95 | $120.60 | 278,400 | — | — |
| 2005-12-28 | $74.49 | $121.48 | 381,700 | — | — |
| 2005-12-27 | $74.77 | $120.83 | 1,113,100 | — | — |
| 2005-12-23 | $74.80 | $120.88 | 201,400 | — | — |
| 2005-12-22 | $74.53 | $120.44 | 270,600 | — | — |
| 2005-12-21 | $74.27 | $120.02 | 437,900 | — | — |
| 2005-12-20 | $73.92 | $119.46 | 496,800 | — | — |
| 2005-12-19 | $74.50 | $120.40 | 314,600 | — | — |
| 2005-12-16 | $75.68 | $122.30 | 508,800 | — | — |
| 2005-12-15 | $74.89 | $121.03 | 431,200 | — | — |
| 2005-12-14 | $76.00 | $122.82 | 508,300 | — | — |
| 2005-12-13 | $75.06 | $121.30 | 313,200 | — | — |
| 2005-12-12 | $74.87 | $120.99 | 342,800 | — | — |
| 2005-12-09 | $74.77 | $120.83 | 678,900 | — | — |
| 2005-12-08 | $74.35 | $120.15 | 477,200 | — | — |
| 2005-12-07 | $74.41 | $120.25 | 819,500 | — | — |
| 2005-12-06 | $75.03 | $121.25 | 548,400 | — | — |
| 2005-12-05 | $75.61 | $122.19 | 664,200 | — | — |
| 2005-12-02 | $75.66 | $122.27 | 326,100 | — | — |
| 2005-12-01 | $76.05 | $122.90 | 948,900 | — | — |
| 2005-11-30 | $75.21 | $121.54 | 648,600 | — | — |
| 2005-11-29 | $75.30 | $121.69 | 955,900 | — | — |
| 2005-11-28 | $74.45 | $120.31 | 595,700 | — | — |
| 2005-11-25 | $74.66 | $120.65 | 203,800 | — | — |
| 2005-11-23 | $74.41 | $120.25 | 309,300 | — | — |
| 2005-11-22 | $74.17 | $119.86 | 423,600 | — | — |
| 2005-11-21 | $73.67 | $119.05 | 353,800 | — | — |
| 2005-11-18 | $73.95 | $119.51 | 667,400 | — | — |
| 2005-11-17 | $73.80 | $119.26 | 566,100 | — | — |
| 2005-11-16 | $73.01 | $117.99 | 466,900 | — | — |
| 2005-11-15 | $72.89 | $117.79 | 1,047,000 | — | — |
| 2005-11-14 | $73.23 | $118.34 | 860,200 | — | — |
| 2005-11-11 | $72.85 | $117.73 | 957,000 | — | — |
| 2005-11-10 | $71.70 | $115.87 | 1,414,500 | — | — |
| 2005-11-09 | $68.80 | $111.18 | 1,238,800 | — | — |
| 2005-11-08 | $67.35 | $108.84 | 575,000 | — | — |
| 2005-11-07 | $67.47 | $109.03 | 659,500 | — | — |
| 2005-11-04 | $67.00 | $108.28 | 299,400 | — | — |
| 2005-11-03 | $67.31 | $108.78 | 879,500 | — | — |
| 2005-11-02 | $67.65 | $109.33 | 779,100 | — | — |
| 2005-11-01 | $67.65 | $109.33 | 739,700 | — | — |
| 2005-10-31 | $69.22 | $111.86 | 502,200 | — | — |
| 2005-10-28 | $67.88 | $109.70 | 605,500 | — | — |
| 2005-10-27 | $66.53 | $107.52 | 408,600 | — | — |
| 2005-10-26 | $67.24 | $108.66 | 567,800 | — | — |
| 2005-10-25 | $67.72 | $109.44 | 312,600 | — | — |
| 2005-10-24 | $68.22 | $110.25 | 252,300 | — | — |
| 2005-10-21 | $67.00 | $108.28 | 447,100 | — | — |
| 2005-10-20 | $66.90 | $108.11 | 401,600 | — | — |
| 2005-10-19 | $67.45 | $109.00 | 339,700 | — | — |
| 2005-10-18 | $66.75 | $107.87 | 351,200 | — | — |
| 2005-10-17 | $67.42 | $108.95 | 370,000 | — | — |
| 2005-10-14 | $66.84 | $108.02 | 455,000 | — | — |
| 2005-10-13 | $65.11 | $105.22 | 531,900 | — | — |
| 2005-10-12 | $65.36 | $105.62 | 499,900 | — | — |
| 2005-10-11 | $66.28 | $107.11 | 355,100 | — | — |
| 2005-10-10 | $67.10 | $108.44 | 570,200 | — | — |
| 2005-10-07 | $67.58 | $109.21 | 665,800 | — | — |
| 2005-10-06 | $68.45 | $110.62 | 565,300 | — | — |
| 2005-10-05 | $69.15 | $111.75 | 771,400 | — | — |
| 2005-10-04 | $70.33 | $113.66 | 540,800 | — | — |
| 2005-10-03 | $71.56 | $115.64 | 621,200 | — | — |
| 2005-09-30 | $70.90 | $114.58 | 721,500 | — | — |
| 2005-09-29 | $69.61 | $112.49 | 620,700 | — | — |
| 2005-09-28 | $69.23 | $111.88 | 778,400 | — | — |
| 2005-09-27 | $71.69 | $110.72 | 430,600 | — | — |
| 2005-09-26 | $71.93 | $111.09 | 311,200 | — | — |
| 2005-09-23 | $71.60 | $110.58 | 355,200 | — | — |
| 2005-09-22 | $71.44 | $110.33 | 459,400 | — | — |
| 2005-09-21 | $71.02 | $109.68 | 902,300 | — | — |
| 2005-09-20 | $72.25 | $111.58 | 979,700 | — | — |
| 2005-09-19 | $72.60 | $112.12 | 764,100 | — | — |
| 2005-09-16 | $73.20 | $113.05 | 603,000 | — | — |
| 2005-09-15 | $72.48 | $111.94 | 318,000 | — | — |
| 2005-09-14 | $71.93 | $111.09 | 284,100 | — | — |
| 2005-09-13 | $71.63 | $110.62 | 223,000 | — | — |
| 2005-09-12 | $71.95 | $111.12 | 207,600 | — | — |
| 2005-09-09 | $72.26 | $111.60 | 354,600 | — | — |
| 2005-09-08 | $71.90 | $111.04 | 288,500 | — | — |
| 2005-09-07 | $72.04 | $111.26 | 236,400 | — | — |
| 2005-09-06 | $72.57 | $112.07 | 470,600 | — | — |
| 2005-09-02 | $71.49 | $110.41 | 353,200 | — | — |
| 2005-09-01 | $71.59 | $110.56 | 838,200 | — | — |
| 2005-08-31 | $71.15 | $109.88 | 686,600 | — | — |
| 2005-08-30 | $69.83 | $107.84 | 429,600 | — | — |
| 2005-08-29 | $69.84 | $107.86 | 450,600 | — | — |
| 2005-08-26 | $70.03 | $108.15 | 340,500 | — | — |
| 2005-08-25 | $70.81 | $109.36 | 577,900 | — | — |
| 2005-08-24 | $70.55 | $108.95 | 460,800 | — | — |
| 2005-08-23 | $70.72 | $109.22 | 298,600 | — | — |
| 2005-08-22 | $70.55 | $108.95 | 396,000 | — | — |
| 2005-08-19 | $70.27 | $108.52 | 375,300 | — | — |
| 2005-08-18 | $70.25 | $108.49 | 433,600 | — | — |
| 2005-08-17 | $70.52 | $108.91 | 582,800 | — | — |
| 2005-08-16 | $71.15 | $109.88 | 496,700 | — | — |
| 2005-08-15 | $71.16 | $109.90 | 546,100 | — | — |
| 2005-08-12 | $70.79 | $109.33 | 439,900 | — | — |
| 2005-08-11 | $70.56 | $108.97 | 1,206,300 | — | — |
| 2005-08-10 | $70.58 | $109.00 | 828,000 | — | — |
| 2005-08-09 | $71.13 | $109.85 | 751,700 | — | — |
| 2005-08-08 | $70.50 | $108.88 | 1,084,100 | — | — |
| 2005-08-05 | $73.28 | $113.17 | 672,800 | — | — |
| 2005-08-04 | $75.01 | $115.84 | 404,800 | — | — |
| 2005-08-03 | $76.16 | $117.62 | 267,000 | — | — |
| 2005-08-02 | $76.25 | $117.76 | 528,600 | — | — |
| 2005-08-01 | $76.12 | $117.56 | 334,400 | — | — |
| 2005-07-29 | $76.15 | $117.60 | 403,400 | — | — |
| 2005-07-28 | $75.97 | $117.33 | 398,400 | — | — |
| 2005-07-27 | $75.40 | $116.45 | 404,500 | — | — |
| 2005-07-26 | $74.75 | $115.44 | 306,900 | — | — |
| 2005-07-25 | $74.10 | $114.44 | 248,600 | — | — |
| 2005-07-22 | $73.41 | $113.37 | 260,600 | — | — |
| 2005-07-21 | $72.88 | $112.55 | 384,400 | — | — |
| 2005-07-20 | $74.23 | $114.64 | 252,100 | — | — |
| 2005-07-19 | $73.45 | $113.43 | 299,700 | — | — |
| 2005-07-18 | $72.98 | $112.71 | 468,200 | — | — |
| 2005-07-15 | $72.70 | $112.28 | 382,600 | — | — |
| 2005-07-14 | $72.67 | $112.23 | 368,800 | — | — |
| 2005-07-13 | $73.47 | $113.46 | 265,200 | — | — |
| 2005-07-12 | $73.87 | $114.08 | 479,200 | — | — |
| 2005-07-11 | $73.70 | $113.82 | 625,500 | — | — |
| 2005-07-08 | $73.05 | $112.82 | 452,200 | — | — |
| 2005-07-07 | $71.90 | $111.04 | 284,100 | — | — |
| 2005-07-06 | $71.40 | $110.27 | 475,000 | — | — |
| 2005-07-05 | $71.72 | $110.76 | 545,900 | — | — |
| 2005-07-01 | $70.99 | $109.63 | 718,000 | — | — |
| 2005-06-30 | $70.00 | $108.11 | 752,800 | — | — |
| 2005-06-29 | $69.20 | $106.87 | 275,600 | — | — |
| 2005-06-28 | $68.72 | $106.13 | 609,100 | — | — |
| 2005-06-27 | $69.04 | $105.57 | 431,100 | — | — |
| 2005-06-24 | $69.32 | $106.00 | 856,200 | — | — |
| 2005-06-23 | $69.44 | $106.18 | 269,700 | — | — |
| 2005-06-22 | $69.21 | $105.83 | 271,200 | — | — |
| 2005-06-21 | $69.12 | $105.70 | 438,100 | — | — |
| 2005-06-20 | $69.74 | $106.64 | 265,800 | — | — |
| 2005-06-17 | $69.90 | $106.89 | 619,700 | — | — |
| 2005-06-16 | $68.38 | $104.56 | 352,000 | — | — |
| 2005-06-15 | $68.53 | $104.79 | 301,600 | — | — |
| 2005-06-14 | $68.57 | $104.85 | 350,600 | — | — |
| 2005-06-13 | $68.22 | $104.32 | 425,200 | — | — |
| 2005-06-10 | $67.75 | $103.60 | 294,000 | — | — |
| 2005-06-09 | $67.50 | $103.22 | 503,800 | — | — |
| 2005-06-08 | $67.75 | $103.60 | 263,900 | — | — |
| 2005-06-07 | $67.49 | $103.20 | 447,200 | — | — |
| 2005-06-06 | $67.24 | $102.82 | 325,000 | — | — |
| 2005-06-03 | $67.00 | $102.45 | 331,000 | — | — |
| 2005-06-02 | $66.89 | $102.29 | 269,400 | — | — |
| 2005-06-01 | $67.03 | $102.50 | 670,000 | — | — |
| 2005-05-31 | $66.80 | $102.15 | 650,100 | — | — |
| 2005-05-27 | $65.70 | $100.47 | 395,400 | — | — |
| 2005-05-26 | $65.50 | $100.16 | 538,400 | — | — |
| 2005-05-25 | $66.34 | $101.44 | 317,300 | — | — |
| 2005-05-24 | $66.80 | $102.15 | 546,700 | — | — |
| 2005-05-23 | $68.24 | $104.35 | 277,900 | — | — |
| 2005-05-20 | $68.03 | $104.03 | 321,200 | — | — |
| 2005-05-19 | $68.58 | $104.87 | 658,700 | — | — |
| 2005-05-18 | $67.00 | $102.45 | 788,300 | — | — |
| 2005-05-17 | $66.82 | $102.18 | 311,900 | — | — |
| 2005-05-16 | $66.50 | $101.69 | 400,700 | — | — |
| 2005-05-13 | $65.77 | $100.57 | 374,600 | — | — |
| 2005-05-12 | $65.91 | $100.79 | 660,800 | — | — |
| 2005-05-11 | $66.95 | $102.38 | 736,100 | — | — |
| 2005-05-10 | $67.70 | $103.52 | 1,077,600 | — | — |
| 2005-05-09 | $67.95 | $103.91 | 288,000 | — | — |
| 2005-05-06 | $66.81 | $102.16 | 360,200 | — | — |
| 2005-05-05 | $67.32 | $102.94 | 498,000 | — | — |
| 2005-05-04 | $66.48 | $101.66 | 504,600 | — | — |
| 2005-05-03 | $65.95 | $100.85 | 557,700 | — | — |
| 2005-05-02 | $65.57 | $100.27 | 819,400 | — | — |
| 2005-04-29 | $66.47 | $101.64 | 783,700 | — | — |
| 2005-04-28 | $66.28 | $101.35 | 1,020,300 | — | — |
| 2005-04-27 | $65.42 | $100.04 | 1,018,100 | — | — |
| 2005-04-26 | $63.77 | $97.51 | 523,400 | — | — |
| 2005-04-25 | $63.70 | $97.41 | 409,600 | — | — |
| 2005-04-22 | $63.29 | $96.78 | 437,300 | — | — |
| 2005-04-21 | $62.80 | $96.03 | 900,100 | — | — |
| 2005-04-20 | $62.60 | $95.72 | 474,600 | — | — |
| 2005-04-19 | $62.70 | $95.88 | 429,700 | — | — |
| 2005-04-18 | $62.59 | $95.71 | 441,800 | — | — |
| 2005-04-15 | $62.33 | $95.31 | 356,800 | — | — |
| 2005-04-14 | $62.13 | $95.01 | 466,400 | — | — |
| 2005-04-13 | $62.23 | $95.16 | 415,000 | — | — |
| 2005-04-12 | $62.00 | $94.81 | 550,900 | — | — |
| 2005-04-11 | $61.14 | $93.49 | 144,600 | — | — |
| 2005-04-08 | $60.75 | $92.90 | 839,600 | — | — |
| 2005-04-07 | $60.61 | $92.68 | 280,600 | — | — |
| 2005-04-06 | $60.29 | $92.19 | 419,000 | — | — |
| 2005-04-05 | $59.77 | $91.40 | 453,500 | — | — |
| 2005-04-04 | $59.76 | $91.38 | 645,600 | — | — |
| 2005-04-01 | $59.65 | $91.21 | 543,100 | — | — |
| 2005-03-31 | $60.23 | $92.10 | 417,400 | — | — |
| 2005-03-30 | $59.85 | $91.52 | 278,500 | — | — |
| 2005-03-29 | $58.92 | $90.10 | 637,200 | — | — |
| 2005-03-28 | $59.60 | $90.14 | 334,500 | — | — |
| 2005-03-24 | $59.86 | $90.54 | 317,600 | — | — |
| 2005-03-23 | $59.50 | $89.99 | 465,500 | — | — |
| 2005-03-22 | $59.46 | $89.93 | 499,700 | — | — |
| 2005-03-21 | $60.95 | $92.19 | 232,400 | — | — |
| 2005-03-18 | $61.55 | $93.09 | 377,100 | — | — |
| 2005-03-17 | $61.57 | $93.12 | 269,300 | — | — |
| 2005-03-16 | $60.68 | $91.78 | 442,300 | — | — |
| 2005-03-15 | $61.46 | $92.96 | 459,500 | — | — |
| 2005-03-14 | $61.57 | $93.12 | 331,700 | — | — |
| 2005-03-11 | $60.51 | $91.52 | 334,800 | — | — |
| 2005-03-10 | $60.92 | $92.14 | 631,100 | — | — |
| 2005-03-09 | $59.87 | $90.55 | 808,200 | — | — |
| 2005-03-08 | $61.80 | $93.47 | 255,900 | — | — |
| 2005-03-07 | $62.48 | $94.50 | 418,800 | — | — |
| 2005-03-04 | $61.85 | $93.55 | 402,700 | — | — |
| 2005-03-03 | $60.14 | $90.96 | 305,000 | — | — |
| 2005-03-02 | $60.25 | $91.13 | 295,400 | — | — |
| 2005-03-01 | $60.67 | $91.76 | 397,200 | — | — |
| 2005-02-28 | $59.80 | $90.45 | 603,300 | — | — |
| 2005-02-25 | $60.12 | $90.93 | 331,200 | — | — |
| 2005-02-24 | $58.86 | $89.02 | 360,700 | — | — |
| 2005-02-23 | $59.28 | $89.66 | 371,100 | — | — |
| 2005-02-22 | $59.40 | $89.84 | 413,600 | — | — |
| 2005-02-18 | $61.07 | $92.37 | 412,000 | — | — |
| 2005-02-17 | $61.76 | $93.41 | 557,200 | — | — |
| 2005-02-16 | $61.20 | $92.56 | 217,800 | — | — |
| 2005-02-15 | $60.80 | $91.96 | 341,500 | — | — |
| 2005-02-14 | $60.57 | $91.61 | 218,800 | — | — |
| 2005-02-11 | $60.40 | $91.35 | 427,000 | — | — |
| 2005-02-10 | $59.95 | $90.67 | 315,700 | — | — |
| 2005-02-09 | $59.76 | $90.39 | 302,400 | — | — |
| 2005-02-08 | $59.20 | $89.54 | 261,500 | — | — |
| 2005-02-07 | $59.22 | $89.57 | 268,000 | — | — |
| 2005-02-04 | $59.62 | $90.17 | 426,400 | — | — |
| 2005-02-03 | $59.20 | $89.54 | 458,600 | — | — |
| 2005-02-02 | $59.27 | $89.64 | 695,200 | — | — |
| 2005-02-01 | $57.94 | $87.63 | 763,200 | — | — |
| 2005-01-31 | $57.78 | $87.39 | 704,800 | — | — |
| 2005-01-28 | $57.99 | $87.71 | 740,100 | — | — |
| 2005-01-27 | $56.93 | $86.11 | 771,500 | — | — |
| 2005-01-26 | $58.04 | $87.78 | 657,200 | — | — |
| 2005-01-25 | $58.29 | $88.16 | 517,100 | — | — |
| 2005-01-24 | $59.57 | $90.10 | 345,900 | — | — |
| 2005-01-21 | $60.46 | $91.44 | 584,000 | — | — |
| 2005-01-20 | $60.46 | $91.44 | 343,000 | — | — |
| 2005-01-19 | $60.50 | $91.50 | 296,600 | — | — |
| 2005-01-18 | $60.52 | $91.54 | 273,000 | — | — |
| 2005-01-14 | $59.88 | $90.57 | 371,600 | — | — |
| 2005-01-13 | $59.70 | $90.29 | 366,000 | — | — |
| 2005-01-12 | $59.23 | $89.58 | 337,700 | — | — |
| 2005-01-11 | $59.63 | $90.19 | 477,600 | — | — |
| 2005-01-10 | $60.62 | $91.69 | 520,300 | — | — |
| 2005-01-07 | $61.09 | $92.40 | 275,800 | — | — |
| 2005-01-06 | $61.20 | $92.56 | 512,300 | — | — |
| 2005-01-05 | $60.10 | $90.90 | 880,900 | — | — |
| 2005-01-04 | $62.56 | $94.62 | 270,500 | — | — |
| 2005-01-03 | $63.65 | $96.27 | 349,700 | — | — |