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 | $98.77 | $98.77 | 16,271 | — | — |
| 2005-12-29 | $99.40 | $99.40 | 22,014 | — | — |
| 2005-12-28 | $99.26 | $99.26 | 30,900 | — | — |
| 2005-12-27 | $100.17 | $100.17 | 12,800 | — | — |
| 2005-12-23 | $100.66 | $100.66 | 12,557 | — | — |
| 2005-12-22 | $101.50 | $101.50 | 13,114 | — | — |
| 2005-12-21 | $101.08 | $101.08 | 7,186 | — | — |
| 2005-12-20 | $103.18 | $103.18 | 19,257 | — | — |
| 2005-12-19 | $102.41 | $102.41 | 11,186 | — | — |
| 2005-12-16 | $104.93 | $104.93 | 19,557 | — | — |
| 2005-12-15 | $101.36 | $101.36 | 19,686 | — | — |
| 2005-12-14 | $104.86 | $104.86 | 21,271 | — | — |
| 2005-12-13 | $99.89 | $99.89 | 16,386 | — | — |
| 2005-12-12 | $99.89 | $99.89 | 15,114 | — | — |
| 2005-12-09 | $99.19 | $99.19 | 11,643 | — | — |
| 2005-12-08 | $100.52 | $100.52 | 79,514 | — | — |
| 2005-12-07 | $95.13 | $95.13 | 30,286 | — | — |
| 2005-12-06 | $95.76 | $95.76 | 97,129 | — | — |
| 2005-12-05 | $98.28 | $98.28 | 61,114 | — | — |
| 2005-12-02 | $109.34 | $109.34 | 12,500 | — | — |
| 2005-12-01 | $110.46 | $110.46 | 30,914 | — | — |
| 2005-11-30 | $107.59 | $107.59 | 11,771 | — | — |
| 2005-11-29 | $108.50 | $108.50 | 10,643 | — | — |
| 2005-11-28 | $110.81 | $110.81 | 6,200 | — | — |
| 2005-11-25 | $113.75 | $113.75 | 2,786 | — | — |
| 2005-11-23 | $114.87 | $114.87 | 24,071 | — | — |
| 2005-11-22 | $114.94 | $114.94 | 58,957 | — | — |
| 2005-11-21 | $113.05 | $113.05 | 4,500 | — | — |
| 2005-11-18 | $111.58 | $111.58 | 9,186 | — | — |
| 2005-11-17 | $113.19 | $113.19 | 23,157 | — | — |
| 2005-11-16 | $109.20 | $109.20 | 7,000 | — | — |
| 2005-11-15 | $108.71 | $108.71 | 8,471 | — | — |
| 2005-11-14 | $112.56 | $112.56 | 6,271 | — | — |
| 2005-11-11 | $112.98 | $112.98 | 24,071 | — | — |
| 2005-11-10 | $114.24 | $114.24 | 17,557 | — | — |
| 2005-11-09 | $115.78 | $115.78 | 9,086 | — | — |
| 2005-11-08 | $117.95 | $117.95 | 36,457 | — | — |
| 2005-11-07 | $124.88 | $124.88 | 18,486 | — | — |
| 2005-11-04 | $122.92 | $122.92 | 8,786 | — | — |
| 2005-11-03 | $124.39 | $124.39 | 32,557 | — | — |
| 2005-11-02 | $117.46 | $117.46 | 64,057 | — | — |
| 2005-11-01 | $115.01 | $115.01 | 14,414 | — | — |
| 2005-10-31 | $116.20 | $116.20 | 14,771 | — | — |
| 2005-10-28 | $113.89 | $113.89 | 19,914 | — | — |
| 2005-10-27 | $109.69 | $109.69 | 6,957 | — | — |
| 2005-10-26 | $117.32 | $117.32 | 4,300 | — | — |
| 2005-10-25 | $119.56 | $119.56 | 5,714 | — | — |
| 2005-10-24 | $124.53 | $124.53 | 12,400 | — | — |
| 2005-10-21 | $122.92 | $122.92 | 15,471 | — | — |
| 2005-10-20 | $122.92 | $122.92 | 16,429 | — | — |
| 2005-10-19 | $121.80 | $121.80 | 17,671 | — | — |
| 2005-10-18 | $118.09 | $118.09 | 17,886 | — | — |
| 2005-10-17 | $120.89 | $120.89 | 24,086 | — | — |
| 2005-10-14 | $112.91 | $112.91 | 17,743 | — | — |
| 2005-10-13 | $111.23 | $111.23 | 31,271 | — | — |
| 2005-10-12 | $114.10 | $114.10 | 18,000 | — | — |
| 2005-10-11 | $117.60 | $117.60 | 42,000 | — | — |
| 2005-10-10 | $109.34 | $109.34 | 107,043 | — | — |
| 2005-10-07 | $120.75 | $120.75 | 30,671 | — | — |
| 2005-10-06 | $121.66 | $121.66 | 24,600 | — | — |
| 2005-10-05 | $125.65 | $125.65 | 13,771 | — | — |
| 2005-10-04 | $133.63 | $133.63 | 17,743 | — | — |
| 2005-10-03 | $135.66 | $135.66 | 9,629 | — | — |
| 2005-09-30 | $139.44 | $139.44 | 23,429 | — | — |
| 2005-09-29 | $135.17 | $135.17 | 45,071 | — | — |
| 2005-09-28 | $128.52 | $128.52 | 19,914 | — | — |
| 2005-09-27 | $130.90 | $130.90 | 14,129 | — | — |
| 2005-09-26 | $132.23 | $132.23 | 7,429 | — | — |
| 2005-09-23 | $134.89 | $134.89 | 13,757 | — | — |
| 2005-09-22 | $135.52 | $135.52 | 14,357 | — | — |
| 2005-09-21 | $129.08 | $129.08 | 23,171 | — | — |
| 2005-09-20 | $129.64 | $129.64 | 27,171 | — | — |
| 2005-09-19 | $136.85 | $136.85 | 6,829 | — | — |
| 2005-09-16 | $140.21 | $140.21 | 7,329 | — | — |
| 2005-09-15 | $142.10 | $142.10 | 11,200 | — | — |
| 2005-09-14 | $140.91 | $140.91 | 18,314 | — | — |
| 2005-09-13 | $142.94 | $142.94 | 16,329 | — | — |
| 2005-09-12 | $145.32 | $145.32 | 11,557 | — | — |
| 2005-09-09 | $143.50 | $143.50 | 14,443 | — | — |
| 2005-09-08 | $144.27 | $144.27 | 26,614 | — | — |
| 2005-09-07 | $150.50 | $150.50 | 12,443 | — | — |
| 2005-09-06 | $151.20 | $151.20 | 19,514 | — | — |
| 2005-09-02 | $148.89 | $148.89 | 19,900 | — | — |
| 2005-09-01 | $151.90 | $151.90 | 10,829 | — | — |
| 2005-08-31 | $149.10 | $149.10 | 23,114 | — | — |
| 2005-08-30 | $144.55 | $144.55 | 17,500 | — | — |
| 2005-08-29 | $145.88 | $145.88 | 33,257 | — | — |
| 2005-08-26 | $146.93 | $146.93 | 19,886 | — | — |
| 2005-08-25 | $146.30 | $146.30 | 47,571 | — | — |
| 2005-08-24 | $156.87 | $156.87 | 18,329 | — | — |
| 2005-08-23 | $154.70 | $154.70 | 9,400 | — | — |
| 2005-08-22 | $156.52 | $156.52 | 8,629 | — | — |
| 2005-08-19 | $154.00 | $154.00 | 19,286 | — | — |
| 2005-08-18 | $157.08 | $157.08 | 15,743 | — | — |
| 2005-08-17 | $156.10 | $156.10 | 26,243 | — | — |
| 2005-08-16 | $161.63 | $161.63 | 5,129 | — | — |
| 2005-08-15 | $163.03 | $163.03 | 7,071 | — | — |
| 2005-08-12 | $163.94 | $163.94 | 10,671 | — | — |
| 2005-08-11 | $166.74 | $166.74 | 17,500 | — | — |
| 2005-08-10 | $166.74 | $166.74 | 18,400 | — | — |
| 2005-08-09 | $165.62 | $165.62 | 37,643 | — | — |
| 2005-08-08 | $160.72 | $160.72 | 59,414 | — | — |
| 2005-08-05 | $170.45 | $170.45 | 64,243 | — | — |
| 2005-08-04 | $185.29 | $185.29 | 19,971 | — | — |
| 2005-08-03 | $186.27 | $186.27 | 53,071 | — | — |
| 2005-08-02 | $186.34 | $186.34 | 131,071 | — | — |
| 2005-08-01 | $205.73 | $205.73 | 82,900 | — | — |
| 2005-07-29 | $197.26 | $197.26 | 48,714 | — | — |
| 2005-07-28 | $196.91 | $196.91 | 47,343 | — | — |
| 2005-07-27 | $182.70 | $182.70 | 20,986 | — | — |
| 2005-07-26 | $183.40 | $183.40 | 16,371 | — | — |
| 2005-07-25 | $182.98 | $182.98 | 11,800 | — | — |
| 2005-07-22 | $185.50 | $185.50 | 18,314 | — | — |
| 2005-07-21 | $184.66 | $184.66 | 8,571 | — | — |
| 2005-07-20 | $189.00 | $189.00 | 19,971 | — | — |
| 2005-07-19 | $183.26 | $183.26 | 51,871 | — | — |
| 2005-07-18 | $189.00 | $189.00 | 13,286 | — | — |
| 2005-07-15 | $194.60 | $194.60 | 17,243 | — | — |
| 2005-07-14 | $193.97 | $193.97 | 27,543 | — | — |
| 2005-07-13 | $193.62 | $193.62 | 9,986 | — | — |
| 2005-07-12 | $194.39 | $194.39 | 10,743 | — | — |
| 2005-07-11 | $194.25 | $194.25 | 32,686 | — | — |
| 2005-07-08 | $191.31 | $191.31 | 91,343 | — | — |
| 2005-07-07 | $178.50 | $178.50 | 72,929 | — | — |
| 2005-07-06 | $169.40 | $169.40 | 7,457 | — | — |
| 2005-07-05 | $170.03 | $170.03 | 9,343 | — | — |
| 2005-07-01 | $169.40 | $169.40 | 8,614 | — | — |
| 2005-06-30 | $169.54 | $169.54 | 19,257 | — | — |
| 2005-06-29 | $167.09 | $167.09 | 13,971 | — | — |
| 2005-06-28 | $168.98 | $168.98 | 18,000 | — | — |
| 2005-06-27 | $164.57 | $164.57 | 24,529 | — | — |
| 2005-06-24 | $164.71 | $164.71 | 64,929 | — | — |
| 2005-06-23 | $170.17 | $170.17 | 24,057 | — | — |
| 2005-06-22 | $176.05 | $176.05 | 14,900 | — | — |
| 2005-06-21 | $175.49 | $175.49 | 18,671 | — | — |
| 2005-06-20 | $175.35 | $175.35 | 74,257 | — | — |
| 2005-06-17 | $176.40 | $176.40 | 208,700 | — | — |
| 2005-06-16 | $167.93 | $167.93 | 65,714 | — | — |
| 2005-06-15 | $167.37 | $167.37 | 15,457 | — | — |
| 2005-06-14 | $165.27 | $165.27 | 19,543 | — | — |
| 2005-06-13 | $168.28 | $168.28 | 6,343 | — | — |
| 2005-06-10 | $170.17 | $170.17 | 4,971 | — | — |
| 2005-06-09 | $173.53 | $173.53 | 9,714 | — | — |
| 2005-06-08 | $175.42 | $175.42 | 11,286 | — | — |
| 2005-06-07 | $176.75 | $176.75 | 9,157 | — | — |
| 2005-06-06 | $175.28 | $175.28 | 18,300 | — | — |
| 2005-06-03 | $172.90 | $172.90 | 9,814 | — | — |
| 2005-06-02 | $171.50 | $171.50 | 11,514 | — | — |
| 2005-06-01 | $169.05 | $169.05 | 20,486 | — | — |
| 2005-05-31 | $163.80 | $163.80 | 5,929 | — | — |
| 2005-05-27 | $164.15 | $164.15 | 3,986 | — | — |
| 2005-05-26 | $162.33 | $162.33 | 6,400 | — | — |
| 2005-05-25 | $158.06 | $158.06 | 9,186 | — | — |
| 2005-05-24 | $162.75 | $162.75 | 27,029 | — | — |
| 2005-05-23 | $171.71 | $171.71 | 6,614 | — | — |
| 2005-05-20 | $172.55 | $172.55 | 4,757 | — | — |
| 2005-05-19 | $172.27 | $172.27 | 4,529 | — | — |
| 2005-05-18 | $173.95 | $173.95 | 19,371 | — | — |
| 2005-05-17 | $173.25 | $173.25 | 4,557 | — | — |
| 2005-05-16 | $171.85 | $171.85 | 5,500 | — | — |
| 2005-05-13 | $169.40 | $169.40 | 16,786 | — | — |
| 2005-05-12 | $180.32 | $180.32 | 3,157 | — | — |
| 2005-05-11 | $182.35 | $182.35 | 5,429 | — | — |
| 2005-05-10 | $182.00 | $182.00 | 2,771 | — | — |
| 2005-05-09 | $183.05 | $183.05 | 5,786 | — | — |
| 2005-05-06 | $184.10 | $184.10 | 9,900 | — | — |
| 2005-05-05 | $185.85 | $185.85 | 17,729 | — | — |
| 2005-05-04 | $177.80 | $177.80 | 34,786 | — | — |
| 2005-05-03 | $170.10 | $170.10 | 11,000 | — | — |
| 2005-05-02 | $169.26 | $169.26 | 11,743 | — | — |
| 2005-04-29 | $165.83 | $165.83 | 5,514 | — | — |
| 2005-04-28 | $165.41 | $165.41 | 8,000 | — | — |
| 2005-04-27 | $165.20 | $165.20 | 16,071 | — | — |
| 2005-04-26 | $162.19 | $162.19 | 32,271 | — | — |
| 2005-04-25 | $156.94 | $156.94 | 11,686 | — | — |
| 2005-04-22 | $155.05 | $155.05 | 16,671 | — | — |
| 2005-04-21 | $154.00 | $154.00 | 22,786 | — | — |
| 2005-04-20 | $147.56 | $147.56 | 23,071 | — | — |
| 2005-04-19 | $157.50 | $157.50 | 13,971 | — | — |
| 2005-04-18 | $149.10 | $149.10 | 21,057 | — | — |
| 2005-04-15 | $151.90 | $151.90 | 17,114 | — | — |
| 2005-04-14 | $156.73 | $156.73 | 27,143 | — | — |
| 2005-04-13 | $165.69 | $165.69 | 80,629 | — | — |
| 2005-04-12 | $159.60 | $159.60 | 89,743 | — | — |
| 2005-04-11 | $135.31 | $135.31 | 15,743 | — | — |
| 2005-04-08 | $136.78 | $136.78 | 9,786 | — | — |
| 2005-04-07 | $140.00 | $140.00 | 7,143 | — | — |
| 2005-04-06 | $137.55 | $137.55 | 19,357 | — | — |
| 2005-04-05 | $141.12 | $141.12 | 19,843 | — | — |
| 2005-04-04 | $141.68 | $141.68 | 25,943 | — | — |
| 2005-04-01 | $142.38 | $142.38 | 21,529 | — | — |
| 2005-03-31 | $149.03 | $149.03 | 32,943 | — | — |
| 2005-03-30 | $149.03 | $149.03 | 8,529 | — | — |
| 2005-03-29 | $149.17 | $149.17 | 16,100 | — | — |
| 2005-03-28 | $156.59 | $156.59 | 8,900 | — | — |
| 2005-03-24 | $155.26 | $155.26 | 18,971 | — | — |
| 2005-03-23 | $147.21 | $147.21 | 23,214 | — | — |
| 2005-03-22 | $153.16 | $153.16 | 17,929 | — | — |
| 2005-03-21 | $154.77 | $154.77 | 10,157 | — | — |
| 2005-03-18 | $161.56 | $161.56 | 9,071 | — | — |
| 2005-03-17 | $156.80 | $156.80 | 23,857 | — | — |
| 2005-03-16 | $162.12 | $162.12 | 20,557 | — | — |
| 2005-03-15 | $165.90 | $165.90 | 49,714 | — | — |
| 2005-03-14 | $153.37 | $153.37 | 61,900 | — | — |
| 2005-03-11 | $172.76 | $172.76 | 18,786 | — | — |
| 2005-03-10 | $174.30 | $174.30 | 41,586 | — | — |
| 2005-03-09 | $181.65 | $181.65 | 25,686 | — | — |
| 2005-03-08 | $189.56 | $189.56 | 15,386 | — | — |
| 2005-03-07 | $195.86 | $195.86 | 40,186 | — | — |
| 2005-03-04 | $189.70 | $189.70 | 53,686 | — | — |
| 2005-03-03 | $179.69 | $179.69 | 36,357 | — | — |
| 2005-03-02 | $182.91 | $182.91 | 178,486 | — | — |
| 2005-03-01 | $203.00 | $203.00 | 54,514 | — | — |
| 2005-02-28 | $207.90 | $207.90 | 134,986 | — | — |
| 2005-02-25 | $193.20 | $193.20 | 69,814 | — | — |
| 2005-02-24 | $182.35 | $182.35 | 34,457 | — | — |
| 2005-02-23 | $194.46 | $194.46 | 26,529 | — | — |
| 2005-02-22 | $192.50 | $192.50 | 61,329 | — | — |
| 2005-02-18 | $187.46 | $187.46 | 22,243 | — | — |
| 2005-02-17 | $187.32 | $187.32 | 28,857 | — | — |
| 2005-02-16 | $171.43 | $171.43 | 7,614 | — | — |
| 2005-02-15 | $162.96 | $162.96 | 5,643 | — | — |
| 2005-02-14 | $168.00 | $168.00 | 13,071 | — | — |
| 2005-02-11 | $160.44 | $160.44 | 31,400 | — | — |
| 2005-02-10 | $178.85 | $178.85 | 4,914 | — | — |
| 2005-02-09 | $175.35 | $175.35 | 11,771 | — | — |
| 2005-02-08 | $173.39 | $173.39 | 11,200 | — | — |
| 2005-02-07 | $173.74 | $173.74 | 20,429 | — | — |
| 2005-02-04 | $183.05 | $183.05 | 31,743 | — | — |
| 2005-02-03 | $175.49 | $175.49 | 30,757 | — | — |
| 2005-02-02 | $169.68 | $169.68 | 11,114 | — | — |
| 2005-02-01 | $166.60 | $166.60 | 3,971 | — | — |
| 2005-01-31 | $167.65 | $167.65 | 11,814 | — | — |
| 2005-01-28 | $168.70 | $168.70 | 7,029 | — | — |
| 2005-01-27 | $170.10 | $170.10 | 21,971 | — | — |
| 2005-01-26 | $168.00 | $168.00 | 16,914 | — | — |
| 2005-01-25 | $158.55 | $158.55 | 7,171 | — | — |
| 2005-01-24 | $160.37 | $160.37 | 12,557 | — | — |
| 2005-01-21 | $160.93 | $160.93 | 19,714 | — | — |
| 2005-01-20 | $157.50 | $157.50 | 3,057 | — | — |
| 2005-01-19 | $158.90 | $158.90 | 17,071 | — | — |
| 2005-01-18 | $151.76 | $151.76 | 16,771 | — | — |
| 2005-01-14 | $144.41 | $144.41 | 4,843 | — | — |
| 2005-01-13 | $138.88 | $138.88 | 5,671 | — | — |
| 2005-01-12 | $138.39 | $138.39 | 5,986 | — | — |
| 2005-01-11 | $140.00 | $140.00 | 13,529 | — | — |
| 2005-01-10 | $142.10 | $142.10 | 11,114 | — | — |
| 2005-01-07 | $134.89 | $134.89 | 5,300 | — | — |
| 2005-01-06 | $138.04 | $138.04 | 17,614 | — | — |
| 2005-01-05 | $142.45 | $142.45 | 11,571 | — | — |
| 2005-01-04 | $150.85 | $150.85 | 13,929 | — | — |
| 2005-01-03 | $156.10 | $156.10 | 30,857 | — | — |