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
- 1997-10-17 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 | $92.30 | $152.25 | 9,250 | — | — |
| 2005-12-29 | $93.00 | $153.40 | 6,310 | — | — |
| 2005-12-28 | $94.00 | $155.05 | 4,930 | — | — |
| 2005-12-27 | $94.10 | $155.22 | 5,890 | — | — |
| 2005-12-23 | $94.30 | $155.55 | 3,210 | — | — |
| 2005-12-22 | $93.70 | $154.56 | 3,950 | — | — |
| 2005-12-21 | $93.60 | $154.39 | 8,140 | — | — |
| 2005-12-20 | $94.50 | $155.88 | 7,500 | — | — |
| 2005-12-19 | $93.70 | $154.56 | 7,360 | — | — |
| 2005-12-16 | $93.70 | $154.56 | 26,900 | — | — |
| 2005-12-15 | $94.20 | $155.38 | 7,010 | — | — |
| 2005-12-14 | $94.30 | $155.55 | 6,230 | — | — |
| 2005-12-13 | $93.60 | $154.39 | 5,550 | — | — |
| 2005-12-12 | $94.70 | $156.21 | 2,000 | — | — |
| 2005-12-09 | $94.40 | $155.71 | 2,670 | — | — |
| 2005-12-08 | $93.50 | $154.23 | 3,020 | — | — |
| 2005-12-07 | $93.40 | $154.06 | 4,490 | — | — |
| 2005-12-06 | $94.50 | $155.88 | 3,260 | — | — |
| 2005-12-05 | $94.40 | $155.71 | 3,850 | — | — |
| 2005-12-02 | $95.00 | $156.70 | 3,560 | — | — |
| 2005-12-01 | $94.60 | $156.04 | 7,620 | — | — |
| 2005-11-30 | $94.10 | $155.22 | 7,600 | — | — |
| 2005-11-29 | $93.80 | $154.72 | 3,530 | — | — |
| 2005-11-28 | $94.40 | $155.71 | 3,530 | — | — |
| 2005-11-25 | $95.40 | $157.36 | 380 | — | — |
| 2005-11-23 | $96.10 | $158.51 | 4,060 | — | — |
| 2005-11-22 | $96.20 | $158.68 | 4,590 | — | — |
| 2005-11-21 | $96.00 | $158.35 | 5,600 | — | — |
| 2005-11-18 | $95.50 | $157.52 | 4,980 | — | — |
| 2005-11-17 | $95.00 | $156.70 | 3,270 | — | — |
| 2005-11-16 | $94.30 | $155.55 | 3,910 | — | — |
| 2005-11-15 | $95.50 | $157.52 | 4,450 | — | — |
| 2005-11-14 | $96.00 | $158.35 | 3,070 | — | — |
| 2005-11-11 | $96.40 | $159.01 | 3,420 | — | — |
| 2005-11-10 | $96.30 | $158.84 | 8,920 | — | — |
| 2005-11-09 | $94.80 | $156.37 | 2,900 | — | — |
| 2005-11-08 | $93.80 | $154.72 | 3,730 | — | — |
| 2005-11-07 | $94.20 | $155.38 | 4,060 | — | — |
| 2005-11-04 | $94.20 | $155.38 | 3,330 | — | — |
| 2005-11-03 | $94.00 | $155.05 | 7,550 | — | — |
| 2005-11-02 | $95.00 | $156.70 | 5,520 | — | — |
| 2005-11-01 | $92.00 | $151.75 | 4,080 | — | — |
| 2005-10-31 | $93.30 | $153.90 | 7,080 | — | — |
| 2005-10-28 | $91.00 | $150.10 | 5,200 | — | — |
| 2005-10-27 | $89.20 | $147.13 | 5,720 | — | — |
| 2005-10-26 | $91.30 | $150.60 | 6,170 | — | — |
| 2005-10-25 | $92.90 | $153.24 | 2,730 | — | — |
| 2005-10-24 | $92.80 | $153.07 | 4,820 | — | — |
| 2005-10-21 | $91.20 | $150.43 | 5,040 | — | — |
| 2005-10-20 | $90.10 | $148.62 | 4,200 | — | — |
| 2005-10-19 | $92.40 | $152.41 | 6,440 | — | — |
| 2005-10-18 | $90.40 | $149.11 | 8,180 | — | — |
| 2005-10-17 | $91.10 | $150.27 | 4,900 | — | — |
| 2005-10-14 | $92.70 | $152.91 | 5,350 | — | — |
| 2005-10-13 | $90.40 | $149.11 | 7,640 | — | — |
| 2005-10-12 | $88.50 | $145.98 | 11,680 | — | — |
| 2005-10-11 | $90.20 | $148.78 | 7,770 | — | — |
| 2005-10-10 | $90.30 | $148.95 | 2,390 | — | — |
| 2005-10-07 | $91.00 | $150.10 | 3,130 | — | — |
| 2005-10-06 | $91.60 | $151.09 | 7,010 | — | — |
| 2005-10-05 | $90.00 | $148.45 | 9,690 | — | — |
| 2005-10-04 | $92.60 | $152.74 | 4,650 | — | — |
| 2005-10-03 | $96.00 | $158.35 | 13,550 | — | — |
| 2005-09-30 | $95.00 | $156.70 | 4,550 | — | — |
| 2005-09-29 | $95.00 | $156.70 | 3,750 | — | — |
| 2005-09-28 | $93.00 | $153.40 | 10,920 | — | — |
| 2005-09-27 | $93.60 | $154.39 | 5,670 | — | — |
| 2005-09-26 | $93.10 | $153.57 | 6,170 | — | — |
| 2005-09-23 | $93.80 | $154.72 | 6,180 | — | — |
| 2005-09-22 | $90.60 | $149.44 | 6,310 | — | — |
| 2005-09-21 | $91.00 | $150.10 | 11,670 | — | — |
| 2005-09-20 | $91.70 | $151.26 | 6,040 | — | — |
| 2005-09-19 | $92.50 | $152.58 | 4,130 | — | — |
| 2005-09-16 | $95.40 | $157.36 | 21,390 | — | — |
| 2005-09-15 | $93.90 | $154.89 | 6,050 | — | — |
| 2005-09-14 | $96.60 | $156.65 | 4,500 | — | — |
| 2005-09-13 | $97.60 | $158.27 | 7,890 | — | — |
| 2005-09-12 | $99.90 | $162.00 | 4,190 | — | — |
| 2005-09-09 | $99.50 | $161.35 | 3,890 | — | — |
| 2005-09-08 | $98.20 | $159.25 | 3,330 | — | — |
| 2005-09-07 | $99.20 | $160.87 | 6,490 | — | — |
| 2005-09-06 | $100.80 | $163.46 | 5,780 | — | — |
| 2005-09-02 | $98.80 | $160.22 | 2,460 | — | — |
| 2005-09-01 | $98.70 | $160.06 | 5,140 | — | — |
| 2005-08-31 | $99.10 | $160.70 | 7,370 | — | — |
| 2005-08-30 | $97.50 | $158.11 | 5,390 | — | — |
| 2005-08-29 | $98.10 | $159.08 | 8,880 | — | — |
| 2005-08-26 | $93.30 | $151.30 | 8,470 | — | — |
| 2005-08-25 | $96.00 | $155.68 | 3,190 | — | — |
| 2005-08-24 | $95.00 | $154.06 | 7,020 | — | — |
| 2005-08-23 | $94.60 | $153.41 | 3,950 | — | — |
| 2005-08-22 | $95.30 | $154.54 | 4,260 | — | — |
| 2005-08-19 | $94.30 | $152.92 | 2,460 | — | — |
| 2005-08-18 | $94.10 | $152.60 | 4,270 | — | — |
| 2005-08-17 | $94.70 | $153.57 | 3,680 | — | — |
| 2005-08-16 | $94.00 | $152.43 | 5,910 | — | — |
| 2005-08-15 | $96.70 | $156.81 | 5,760 | — | — |
| 2005-08-12 | $95.10 | $154.22 | 4,080 | — | — |
| 2005-08-11 | $98.00 | $158.92 | 3,150 | — | — |
| 2005-08-10 | $97.10 | $157.46 | 4,280 | — | — |
| 2005-08-09 | $97.00 | $157.30 | 4,310 | — | — |
| 2005-08-08 | $96.20 | $156.00 | 3,730 | — | — |
| 2005-08-05 | $98.70 | $160.06 | 5,960 | — | — |
| 2005-08-04 | $101.60 | $164.76 | 5,500 | — | — |
| 2005-08-03 | $101.20 | $164.11 | 8,440 | — | — |
| 2005-08-02 | $100.70 | $163.30 | 3,430 | — | — |
| 2005-08-01 | $101.00 | $163.79 | 3,910 | — | — |
| 2005-07-29 | $100.70 | $163.30 | 3,650 | — | — |
| 2005-07-28 | $101.20 | $164.11 | 5,080 | — | — |
| 2005-07-27 | $100.80 | $163.46 | 3,510 | — | — |
| 2005-07-26 | $100.60 | $163.14 | 2,490 | — | — |
| 2005-07-25 | $100.20 | $162.49 | 4,470 | — | — |
| 2005-07-22 | $102.00 | $165.41 | 6,940 | — | — |
| 2005-07-21 | $100.00 | $162.16 | 6,390 | — | — |
| 2005-07-20 | $101.70 | $164.92 | 6,110 | — | — |
| 2005-07-19 | $101.90 | $165.25 | 4,020 | — | — |
| 2005-07-18 | $100.00 | $162.16 | 6,700 | — | — |
| 2005-07-15 | $99.00 | $160.54 | 5,240 | — | — |
| 2005-07-14 | $99.20 | $160.87 | 5,680 | — | — |
| 2005-07-13 | $102.40 | $166.06 | 5,360 | — | — |
| 2005-07-12 | $101.10 | $163.95 | 5,650 | — | — |
| 2005-07-11 | $102.40 | $166.06 | 14,070 | — | — |
| 2005-07-08 | $101.80 | $165.08 | 7,820 | — | — |
| 2005-07-07 | $99.40 | $161.19 | 4,190 | — | — |
| 2005-07-06 | $99.80 | $161.84 | 4,240 | — | — |
| 2005-07-05 | $100.00 | $162.16 | 14,180 | — | — |
| 2005-07-01 | $97.50 | $158.11 | 10,390 | — | — |
| 2005-06-30 | $96.60 | $156.65 | 6,220 | — | — |
| 2005-06-29 | $97.80 | $158.60 | 4,400 | — | — |
| 2005-06-28 | $97.50 | $158.11 | 13,880 | — | — |
| 2005-06-27 | $95.30 | $154.54 | 4,060 | — | — |
| 2005-06-24 | $95.20 | $154.38 | 14,480 | — | — |
| 2005-06-23 | $94.90 | $153.89 | 5,650 | — | — |
| 2005-06-22 | $95.60 | $155.03 | 3,230 | — | — |
| 2005-06-21 | $95.10 | $154.22 | 3,580 | — | — |
| 2005-06-20 | $95.30 | $154.54 | 2,970 | — | — |
| 2005-06-17 | $96.30 | $156.16 | 15,340 | — | — |
| 2005-06-16 | $95.60 | $155.03 | 6,420 | — | — |
| 2005-06-15 | $94.90 | $153.89 | 9,040 | — | — |
| 2005-06-14 | $97.10 | $154.82 | 7,710 | — | — |
| 2005-06-13 | $95.00 | $151.47 | 3,740 | — | — |
| 2005-06-10 | $94.70 | $150.99 | 2,840 | — | — |
| 2005-06-09 | $95.00 | $151.47 | 6,210 | — | — |
| 2005-06-08 | $94.80 | $151.15 | 5,570 | — | — |
| 2005-06-07 | $94.70 | $150.99 | 4,850 | — | — |
| 2005-06-06 | $95.00 | $151.47 | 2,690 | — | — |
| 2005-06-03 | $94.20 | $150.19 | 4,460 | — | — |
| 2005-06-02 | $94.20 | $150.19 | 4,150 | — | — |
| 2005-06-01 | $95.00 | $151.47 | 4,670 | — | — |
| 2005-05-31 | $94.10 | $150.03 | 4,560 | — | — |
| 2005-05-27 | $93.90 | $149.72 | 3,110 | — | — |
| 2005-05-26 | $93.30 | $148.76 | 3,810 | — | — |
| 2005-05-25 | $93.30 | $148.76 | 5,360 | — | — |
| 2005-05-24 | $93.80 | $149.56 | 4,850 | — | — |
| 2005-05-23 | $94.00 | $149.88 | 4,790 | — | — |
| 2005-05-20 | $94.00 | $149.88 | 3,330 | — | — |
| 2005-05-19 | $94.90 | $151.31 | 6,580 | — | — |
| 2005-05-18 | $95.00 | $151.47 | 8,650 | — | — |
| 2005-05-17 | $94.80 | $151.15 | 8,520 | — | — |
| 2005-05-16 | $92.50 | $147.48 | 6,100 | — | — |
| 2005-05-13 | $90.40 | $144.14 | 6,220 | — | — |
| 2005-05-12 | $91.10 | $145.25 | 5,500 | — | — |
| 2005-05-11 | $93.50 | $149.08 | 6,490 | — | — |
| 2005-05-10 | $93.20 | $148.60 | 12,080 | — | — |
| 2005-05-09 | $92.30 | $147.16 | 4,320 | — | — |
| 2005-05-06 | $91.70 | $146.21 | 4,550 | — | — |
| 2005-05-05 | $92.10 | $146.85 | 5,940 | — | — |
| 2005-05-04 | $92.00 | $146.69 | 5,320 | — | — |
| 2005-05-03 | $91.00 | $145.09 | 6,210 | — | — |
| 2005-05-02 | $91.90 | $146.53 | 11,790 | — | — |
| 2005-04-29 | $90.50 | $144.29 | 11,610 | — | — |
| 2005-04-28 | $89.10 | $142.06 | 6,110 | — | — |
| 2005-04-27 | $90.20 | $143.82 | 5,020 | — | — |
| 2005-04-26 | $89.70 | $143.02 | 5,480 | — | — |
| 2005-04-25 | $90.40 | $144.14 | 4,240 | — | — |
| 2005-04-22 | $90.40 | $144.14 | 10,450 | — | — |
| 2005-04-21 | $90.90 | $144.93 | 9,070 | — | — |
| 2005-04-20 | $89.00 | $141.90 | 6,680 | — | — |
| 2005-04-19 | $91.50 | $145.89 | 7,190 | — | — |
| 2005-04-18 | $91.00 | $145.09 | 9,980 | — | — |
| 2005-04-15 | $89.70 | $143.02 | 19,390 | — | — |
| 2005-04-14 | $89.10 | $142.06 | 9,840 | — | — |
| 2005-04-13 | $90.00 | $143.50 | 7,820 | — | — |
| 2005-04-12 | $91.50 | $145.89 | 12,550 | — | — |
| 2005-04-11 | $89.60 | $142.86 | 5,120 | — | — |
| 2005-04-08 | $90.50 | $144.29 | 7,700 | — | — |
| 2005-04-07 | $92.30 | $147.16 | 7,200 | — | — |
| 2005-04-06 | $92.90 | $148.12 | 7,080 | — | — |
| 2005-04-05 | $92.70 | $147.80 | 5,700 | — | — |
| 2005-04-04 | $93.20 | $148.60 | 4,900 | — | — |
| 2005-04-01 | $92.70 | $147.80 | 14,930 | — | — |
| 2005-03-31 | $93.30 | $148.76 | 8,320 | — | — |
| 2005-03-30 | $93.80 | $149.56 | 5,220 | — | — |
| 2005-03-29 | $92.00 | $146.69 | 10,870 | — | — |
| 2005-03-28 | $92.80 | $147.96 | 6,110 | — | — |
| 2005-03-24 | $91.50 | $145.89 | 4,000 | — | — |
| 2005-03-23 | $91.20 | $145.41 | 7,020 | — | — |
| 2005-03-22 | $92.00 | $146.69 | 4,880 | — | — |
| 2005-03-21 | $93.90 | $149.72 | 8,180 | — | — |
| 2005-03-18 | $93.40 | $148.92 | 22,010 | — | — |
| 2005-03-17 | $94.30 | $150.35 | 5,130 | — | — |
| 2005-03-16 | $94.60 | $150.83 | 9,180 | — | — |
| 2005-03-15 | $95.90 | $150.32 | 8,970 | — | — |
| 2005-03-14 | $97.80 | $153.30 | 10,600 | — | — |
| 2005-03-11 | $96.80 | $151.73 | 10,330 | — | — |
| 2005-03-10 | $97.50 | $152.83 | 6,460 | — | — |
| 2005-03-09 | $99.10 | $155.34 | 5,310 | — | — |
| 2005-03-08 | $99.50 | $155.96 | 7,120 | — | — |
| 2005-03-07 | $100.90 | $158.16 | 6,890 | — | — |
| 2005-03-04 | $101.30 | $158.79 | 4,990 | — | — |
| 2005-03-03 | $100.40 | $157.38 | 5,500 | — | — |
| 2005-03-02 | $99.60 | $156.12 | 4,020 | — | — |
| 2005-03-01 | $100.50 | $157.53 | 7,340 | — | — |
| 2005-02-28 | $98.80 | $154.87 | 5,710 | — | — |
| 2005-02-25 | $99.80 | $156.43 | 4,610 | — | — |
| 2005-02-24 | $98.50 | $154.40 | 5,340 | — | — |
| 2005-02-23 | $97.40 | $152.67 | 4,660 | — | — |
| 2005-02-22 | $97.70 | $153.14 | 8,030 | — | — |
| 2005-02-18 | $99.00 | $155.18 | 5,520 | — | — |
| 2005-02-17 | $100.10 | $156.91 | 6,810 | — | — |
| 2005-02-16 | $101.90 | $159.73 | 4,300 | — | — |
| 2005-02-15 | $100.30 | $157.22 | 6,750 | — | — |
| 2005-02-14 | $102.50 | $160.67 | 4,150 | — | — |
| 2005-02-11 | $102.60 | $160.82 | 8,220 | — | — |
| 2005-02-10 | $100.90 | $158.16 | 4,120 | — | — |
| 2005-02-09 | $101.50 | $159.10 | 3,950 | — | — |
| 2005-02-08 | $102.20 | $160.20 | 3,320 | — | — |
| 2005-02-07 | $102.10 | $160.04 | 3,410 | — | — |
| 2005-02-04 | $102.60 | $160.82 | 7,700 | — | — |
| 2005-02-03 | $99.50 | $155.96 | 4,390 | — | — |
| 2005-02-02 | $100.50 | $157.53 | 3,770 | — | — |
| 2005-02-01 | $99.20 | $155.49 | 4,590 | — | — |
| 2005-01-31 | $100.10 | $156.91 | 7,680 | — | — |
| 2005-01-28 | $98.80 | $154.87 | 5,160 | — | — |
| 2005-01-27 | $99.70 | $156.28 | 8,920 | — | — |
| 2005-01-26 | $100.90 | $158.16 | 8,590 | — | — |
| 2005-01-25 | $100.00 | $156.75 | 5,710 | — | — |
| 2005-01-24 | $99.70 | $156.28 | 6,470 | — | — |
| 2005-01-21 | $98.50 | $154.40 | 4,710 | — | — |
| 2005-01-20 | $98.00 | $153.61 | 5,140 | — | — |
| 2005-01-19 | $100.80 | $158.00 | 6,180 | — | — |
| 2005-01-18 | $100.50 | $157.53 | 3,570 | — | — |
| 2005-01-14 | $99.10 | $155.34 | 5,400 | — | — |
| 2005-01-13 | $97.80 | $153.30 | 6,630 | — | — |
| 2005-01-12 | $98.20 | $153.93 | 9,600 | — | — |
| 2005-01-11 | $99.00 | $155.18 | 9,400 | — | — |
| 2005-01-10 | $101.20 | $156.11 | 7,290 | — | — |
| 2005-01-07 | $100.20 | $154.56 | 10,950 | — | — |
| 2005-01-06 | $100.20 | $154.56 | 5,150 | — | — |
| 2005-01-05 | $101.00 | $155.80 | 10,270 | — | — |
| 2005-01-04 | $102.60 | $158.27 | 8,210 | — | — |
| 2005-01-03 | $103.90 | $160.27 | 8,340 | — | — |