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
- 1980-03-17 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 | $79.89 | $261.77 | 96,391 | — | — |
| 2005-12-29 | $80.88 | $265.01 | 35,850 | — | — |
| 2005-12-28 | $81.69 | $267.69 | 36,381 | — | — |
| 2005-12-27 | $81.47 | $266.95 | 38,897 | — | — |
| 2005-12-23 | $82.48 | $270.28 | 65,607 | — | — |
| 2005-12-22 | $82.37 | $269.91 | 73,046 | — | — |
| 2005-12-21 | $82.26 | $269.54 | 65,890 | — | — |
| 2005-12-20 | $80.65 | $264.27 | 82,363 | — | — |
| 2005-12-19 | $80.65 | $264.27 | 60,081 | — | — |
| 2005-12-16 | $81.16 | $265.93 | 106,346 | — | — |
| 2005-12-15 | $81.16 | $265.93 | 58,558 | — | — |
| 2005-12-14 | $80.93 | $265.19 | 33,760 | — | — |
| 2005-12-13 | $81.07 | $265.66 | 58,522 | — | — |
| 2005-12-12 | $80.88 | $265.01 | 55,334 | — | — |
| 2005-12-09 | $80.99 | $265.38 | 69,043 | — | — |
| 2005-12-08 | $81.07 | $265.66 | 70,389 | — | — |
| 2005-12-07 | $80.08 | $262.42 | 83,922 | — | — |
| 2005-12-06 | $80.17 | $262.70 | 83,001 | — | — |
| 2005-12-05 | $81.33 | $263.07 | 166,816 | — | — |
| 2005-12-02 | $81.92 | $264.98 | 288,643 | — | — |
| 2005-12-01 | $79.72 | $257.86 | 245,141 | — | — |
| 2005-11-30 | $78.59 | $254.21 | 180,597 | — | — |
| 2005-11-29 | $79.41 | $256.86 | 56,503 | — | — |
| 2005-11-28 | $79.66 | $257.68 | 77,226 | — | — |
| 2005-11-25 | $82.00 | $265.26 | 19,448 | — | — |
| 2005-11-23 | $81.75 | $264.44 | 45,131 | — | — |
| 2005-11-22 | $81.27 | $262.88 | 96,958 | — | — |
| 2005-11-21 | $80.96 | $261.88 | 65,784 | — | — |
| 2005-11-18 | $80.28 | $259.69 | 95,364 | — | — |
| 2005-11-17 | $81.04 | $262.15 | 58,487 | — | — |
| 2005-11-16 | $79.80 | $258.14 | 41,412 | — | — |
| 2005-11-15 | $80.03 | $258.87 | 34,114 | — | — |
| 2005-11-14 | $81.02 | $262.06 | 43,254 | — | — |
| 2005-11-11 | $82.60 | $267.18 | 23,487 | — | — |
| 2005-11-10 | $82.23 | $265.99 | 56,751 | — | — |
| 2005-11-09 | $80.45 | $260.24 | 63,800 | — | — |
| 2005-11-08 | $79.49 | $257.13 | 94,974 | — | — |
| 2005-11-07 | $81.69 | $264.25 | 36,807 | — | — |
| 2005-11-04 | $80.85 | $261.51 | 42,368 | — | — |
| 2005-11-03 | $81.24 | $262.79 | 72,054 | — | — |
| 2005-11-02 | $82.77 | $267.72 | 115,521 | — | — |
| 2005-11-01 | $80.90 | $261.70 | 105,921 | — | — |
| 2005-10-31 | $83.39 | $269.73 | 52,110 | — | — |
| 2005-10-28 | $81.69 | $264.25 | 98,021 | — | — |
| 2005-10-27 | $79.60 | $257.50 | 67,095 | — | — |
| 2005-10-26 | $82.17 | $265.81 | 122,748 | — | — |
| 2005-10-25 | $82.20 | $265.90 | 90,936 | — | — |
| 2005-10-24 | $83.47 | $270.01 | 42,793 | — | — |
| 2005-10-21 | $81.83 | $264.71 | 81,230 | — | — |
| 2005-10-20 | $80.93 | $261.79 | 114,139 | — | — |
| 2005-10-19 | $81.30 | $262.97 | 57,318 | — | — |
| 2005-10-18 | $78.70 | $254.57 | 39,109 | — | — |
| 2005-10-17 | $80.31 | $259.78 | 37,728 | — | — |
| 2005-10-14 | $80.20 | $259.41 | 48,993 | — | — |
| 2005-10-13 | $77.57 | $250.92 | 88,562 | — | — |
| 2005-10-12 | $77.97 | $252.20 | 77,616 | — | — |
| 2005-10-11 | $79.44 | $256.95 | 58,983 | — | — |
| 2005-10-10 | $79.94 | $258.59 | 55,901 | — | — |
| 2005-10-07 | $80.68 | $260.97 | 59,301 | — | — |
| 2005-10-06 | $81.64 | $264.07 | 78,856 | — | — |
| 2005-10-05 | $81.86 | $264.80 | 71,311 | — | — |
| 2005-10-04 | $84.18 | $272.29 | 42,793 | — | — |
| 2005-10-03 | $86.01 | $278.22 | 109,144 | — | — |
| 2005-09-30 | $85.31 | $275.94 | 73,082 | — | — |
| 2005-09-29 | $85.14 | $275.39 | 59,301 | — | — |
| 2005-09-28 | $83.42 | $269.82 | 70,460 | — | — |
| 2005-09-27 | $83.73 | $270.83 | 62,490 | — | — |
| 2005-09-26 | $84.18 | $272.29 | 111,022 | — | — |
| 2005-09-23 | $82.91 | $268.18 | 61,710 | — | — |
| 2005-09-22 | $82.40 | $266.54 | 105,389 | — | — |
| 2005-09-21 | $80.51 | $260.42 | 52,464 | — | — |
| 2005-09-20 | $82.57 | $267.08 | 76,589 | — | — |
| 2005-09-19 | $83.95 | $271.56 | 33,299 | — | — |
| 2005-09-16 | $85.08 | $275.21 | 129,301 | — | — |
| 2005-09-15 | $84.54 | $273.48 | 54,307 | — | — |
| 2005-09-14 | $85.14 | $275.39 | 42,227 | — | — |
| 2005-09-13 | $85.82 | $277.58 | 47,151 | — | — |
| 2005-09-12 | $86.52 | $279.87 | 36,169 | — | — |
| 2005-09-09 | $85.87 | $277.77 | 33,229 | — | — |
| 2005-09-08 | $85.48 | $276.49 | 46,584 | — | — |
| 2005-09-07 | $85.98 | $278.13 | 126,184 | — | — |
| 2005-09-06 | $86.89 | $281.05 | 86,933 | — | — |
| 2005-09-02 | $85.39 | $276.22 | 54,661 | — | — |
| 2005-09-01 | $86.27 | $279.05 | 54,165 | — | — |
| 2005-08-31 | $85.56 | $276.76 | 64,438 | — | — |
| 2005-08-30 | $84.54 | $273.48 | 42,120 | — | — |
| 2005-08-29 | $84.12 | $272.11 | 54,377 | — | — |
| 2005-08-26 | $83.98 | $271.65 | 94,089 | — | — |
| 2005-08-25 | $84.69 | $273.93 | 30,465 | — | — |
| 2005-08-24 | $84.04 | $271.83 | 40,774 | — | — |
| 2005-08-23 | $83.56 | $270.28 | 46,655 | — | — |
| 2005-08-22 | $83.47 | $270.01 | 48,249 | — | — |
| 2005-08-19 | $81.92 | $264.98 | 42,085 | — | — |
| 2005-08-18 | $81.21 | $262.70 | 92,388 | — | — |
| 2005-08-17 | $81.44 | $263.43 | 60,258 | — | — |
| 2005-08-16 | $82.91 | $268.18 | 48,107 | — | — |
| 2005-08-15 | $83.50 | $270.10 | 54,625 | — | — |
| 2005-08-12 | $82.94 | $268.27 | 46,655 | — | — |
| 2005-08-11 | $84.15 | $272.20 | 38,472 | — | — |
| 2005-08-10 | $82.48 | $266.81 | 57,459 | — | — |
| 2005-08-09 | $81.44 | $263.43 | 89,094 | — | — |
| 2005-08-08 | $83.27 | $265.99 | 72,798 | — | — |
| 2005-08-05 | $84.86 | $271.04 | 107,019 | — | — |
| 2005-08-04 | $89.29 | $285.19 | 127,884 | — | — |
| 2005-08-03 | $93.66 | $299.17 | 43,962 | — | — |
| 2005-08-02 | $91.94 | $293.67 | 79,742 | — | — |
| 2005-08-01 | $90.84 | $290.15 | 43,077 | — | — |
| 2005-07-29 | $92.03 | $293.94 | 59,443 | — | — |
| 2005-07-28 | $93.13 | $297.46 | 45,415 | — | — |
| 2005-07-27 | $90.87 | $290.24 | 49,914 | — | — |
| 2005-07-26 | $89.37 | $285.46 | 29,828 | — | — |
| 2005-07-25 | $88.33 | $282.13 | 66,953 | — | — |
| 2005-07-22 | $88.78 | $283.57 | 41,943 | — | — |
| 2005-07-21 | $86.32 | $275.73 | 46,690 | — | — |
| 2005-07-20 | $89.37 | $285.46 | 42,971 | — | — |
| 2005-07-19 | $87.99 | $281.05 | 35,212 | — | — |
| 2005-07-18 | $86.83 | $277.35 | 32,343 | — | — |
| 2005-07-15 | $87.51 | $279.51 | 54,059 | — | — |
| 2005-07-14 | $86.46 | $276.18 | 56,149 | — | — |
| 2005-07-13 | $87.79 | $280.41 | 51,012 | — | — |
| 2005-07-12 | $89.91 | $287.18 | 46,265 | — | — |
| 2005-07-11 | $89.54 | $286.00 | 80,804 | — | — |
| 2005-07-08 | $88.19 | $281.68 | 140,779 | — | — |
| 2005-07-07 | $85.73 | $273.83 | 30,891 | — | — |
| 2005-07-06 | $85.62 | $273.47 | 71,275 | — | — |
| 2005-07-05 | $87.31 | $278.88 | 87,535 | — | — |
| 2005-07-01 | $84.15 | $268.78 | 29,226 | — | — |
| 2005-06-30 | $83.50 | $266.71 | 53,492 | — | — |
| 2005-06-29 | $84.12 | $268.69 | 60,329 | — | — |
| 2005-06-28 | $84.21 | $268.96 | 37,515 | — | — |
| 2005-06-27 | $82.15 | $262.38 | 30,324 | — | — |
| 2005-06-24 | $81.86 | $261.48 | 94,868 | — | — |
| 2005-06-23 | $83.73 | $267.43 | 118,780 | — | — |
| 2005-06-22 | $83.84 | $267.79 | 137,095 | — | — |
| 2005-06-21 | $83.92 | $268.06 | 123,987 | — | — |
| 2005-06-20 | $82.77 | $264.37 | 50,729 | — | — |
| 2005-06-17 | $82.71 | $264.18 | 143,790 | — | — |
| 2005-06-16 | $83.56 | $266.89 | 78,714 | — | — |
| 2005-06-15 | $81.86 | $261.48 | 52,216 | — | — |
| 2005-06-14 | $82.17 | $262.47 | 60,258 | — | — |
| 2005-06-13 | $81.50 | $260.31 | 46,761 | — | — |
| 2005-06-10 | $81.07 | $258.96 | 21,468 | — | — |
| 2005-06-09 | $81.38 | $259.95 | 33,795 | — | — |
| 2005-06-08 | $80.76 | $257.96 | 56,184 | — | — |
| 2005-06-07 | $81.50 | $260.31 | 81,690 | — | — |
| 2005-06-06 | $81.33 | $259.77 | 50,658 | — | — |
| 2005-06-03 | $80.17 | $256.07 | 84,666 | — | — |
| 2005-06-02 | $79.44 | $253.73 | 56,963 | — | — |
| 2005-06-01 | $80.54 | $257.24 | 88,208 | — | — |
| 2005-05-31 | $80.00 | $255.53 | 108,188 | — | — |
| 2005-05-27 | $78.90 | $252.01 | 53,244 | — | — |
| 2005-05-26 | $78.90 | $252.01 | 68,477 | — | — |
| 2005-05-25 | $79.04 | $252.46 | 64,686 | — | — |
| 2005-05-24 | $79.60 | $254.27 | 115,308 | — | — |
| 2005-05-23 | $80.54 | $257.24 | 55,865 | — | — |
| 2005-05-20 | $80.06 | $255.71 | 47,115 | — | — |
| 2005-05-19 | $79.55 | $254.09 | 58,522 | — | — |
| 2005-05-18 | $79.04 | $252.46 | 62,915 | — | — |
| 2005-05-17 | $78.19 | $249.76 | 55,157 | — | — |
| 2005-05-16 | $77.69 | $248.14 | 129,514 | — | — |
| 2005-05-13 | $75.74 | $241.91 | 107,054 | — | — |
| 2005-05-12 | $76.50 | $244.35 | 103,370 | — | — |
| 2005-05-11 | $75.71 | $241.82 | 73,790 | — | — |
| 2005-05-10 | $77.15 | $243.09 | 89,484 | — | — |
| 2005-05-09 | $77.29 | $243.53 | 69,539 | — | — |
| 2005-05-06 | $75.54 | $238.02 | 41,837 | — | — |
| 2005-05-05 | $76.64 | $241.49 | 68,618 | — | — |
| 2005-05-04 | $76.92 | $242.37 | 144,569 | — | — |
| 2005-05-03 | $74.35 | $234.28 | 113,679 | — | — |
| 2005-05-02 | $75.09 | $236.59 | 147,439 | — | — |
| 2005-04-29 | $76.22 | $240.15 | 69,291 | — | — |
| 2005-04-28 | $75.34 | $237.39 | 53,067 | — | — |
| 2005-04-27 | $75.23 | $237.04 | 55,050 | — | — |
| 2005-04-26 | $74.81 | $235.70 | 100,855 | — | — |
| 2005-04-25 | $74.81 | $235.70 | 71,488 | — | — |
| 2005-04-22 | $73.71 | $232.23 | 77,652 | — | — |
| 2005-04-21 | $74.10 | $233.48 | 111,624 | — | — |
| 2005-04-20 | $74.13 | $233.57 | 58,770 | — | — |
| 2005-04-19 | $75.79 | $238.82 | 118,993 | — | — |
| 2005-04-18 | $74.95 | $236.15 | 84,701 | — | — |
| 2005-04-15 | $75.94 | $239.26 | 72,090 | — | — |
| 2005-04-14 | $76.13 | $239.88 | 102,520 | — | — |
| 2005-04-13 | $77.21 | $243.26 | 117,576 | — | — |
| 2005-04-12 | $77.85 | $245.31 | 116,123 | — | — |
| 2005-04-11 | $76.89 | $242.29 | 109,463 | — | — |
| 2005-04-08 | $77.21 | $243.26 | 117,150 | — | — |
| 2005-04-07 | $76.50 | $241.04 | 132,950 | — | — |
| 2005-04-06 | $75.06 | $236.50 | 117,717 | — | — |
| 2005-04-05 | $73.45 | $231.43 | 70,141 | — | — |
| 2005-04-04 | $73.31 | $230.99 | 76,057 | — | — |
| 2005-04-01 | $72.86 | $229.57 | 81,513 | — | — |
| 2005-03-31 | $73.03 | $230.10 | 41,235 | — | — |
| 2005-03-30 | $73.39 | $231.26 | 53,067 | — | — |
| 2005-03-29 | $72.60 | $228.77 | 40,455 | — | — |
| 2005-03-28 | $73.42 | $231.35 | 102,307 | — | — |
| 2005-03-24 | $73.23 | $230.72 | 63,907 | — | — |
| 2005-03-23 | $73.28 | $230.90 | 113,183 | — | — |
| 2005-03-22 | $73.23 | $230.72 | 61,073 | — | — |
| 2005-03-21 | $74.89 | $235.97 | 48,922 | — | — |
| 2005-03-18 | $75.48 | $237.84 | 100,572 | — | — |
| 2005-03-17 | $77.29 | $243.53 | 55,476 | — | — |
| 2005-03-16 | $76.39 | $240.68 | 56,751 | — | — |
| 2005-03-15 | $77.01 | $242.64 | 91,644 | — | — |
| 2005-03-14 | $77.01 | $242.64 | 63,446 | — | — |
| 2005-03-11 | $75.91 | $239.17 | 81,973 | — | — |
| 2005-03-10 | $77.49 | $244.15 | 56,255 | — | — |
| 2005-03-09 | $76.78 | $241.93 | 75,703 | — | — |
| 2005-03-08 | $79.94 | $251.89 | 59,337 | — | — |
| 2005-03-07 | $80.20 | $252.69 | 58,522 | — | — |
| 2005-03-04 | $80.00 | $252.07 | 53,881 | — | — |
| 2005-03-03 | $79.55 | $250.65 | 57,530 | — | — |
| 2005-03-02 | $79.32 | $249.93 | 85,233 | — | — |
| 2005-03-01 | $78.70 | $247.98 | 121,649 | — | — |
| 2005-02-28 | $76.58 | $241.31 | 121,756 | — | — |
| 2005-02-25 | $77.21 | $243.26 | 129,053 | — | — |
| 2005-02-24 | $75.88 | $239.08 | 144,817 | — | — |
| 2005-02-23 | $77.35 | $243.71 | 66,812 | — | — |
| 2005-02-22 | $78.11 | $246.11 | 68,618 | — | — |
| 2005-02-18 | $80.71 | $254.29 | 46,371 | — | — |
| 2005-02-17 | $81.44 | $256.61 | 34,256 | — | — |
| 2005-02-16 | $82.74 | $260.70 | 41,695 | — | — |
| 2005-02-15 | $81.47 | $256.69 | 35,000 | — | — |
| 2005-02-14 | $82.12 | $258.74 | 41,022 | — | — |
| 2005-02-11 | $81.86 | $257.94 | 48,143 | — | — |
| 2005-02-10 | $80.73 | $254.38 | 44,671 | — | — |
| 2005-02-09 | $81.07 | $255.45 | 67,095 | — | — |
| 2005-02-08 | $80.42 | $253.40 | 94,053 | — | — |
| 2005-02-07 | $80.00 | $252.07 | 137,095 | — | — |
| 2005-02-04 | $83.33 | $259.27 | 121,472 | — | — |
| 2005-02-03 | $83.30 | $259.19 | 107,444 | — | — |
| 2005-02-02 | $84.49 | $262.88 | 327,079 | — | — |
| 2005-02-01 | $84.71 | $263.58 | 151,229 | — | — |
| 2005-01-31 | $85.50 | $266.04 | 85,091 | — | — |
| 2005-01-28 | $85.53 | $266.12 | 49,064 | — | — |
| 2005-01-27 | $84.15 | $261.82 | 62,525 | — | — |
| 2005-01-26 | $84.40 | $262.61 | 93,380 | — | — |
| 2005-01-25 | $84.18 | $261.91 | 63,836 | — | — |
| 2005-01-24 | $84.69 | $263.49 | 44,494 | — | — |
| 2005-01-21 | $85.34 | $265.51 | 45,450 | — | — |
| 2005-01-20 | $84.86 | $264.02 | 63,375 | — | — |
| 2005-01-19 | $85.96 | $267.44 | 49,666 | — | — |
| 2005-01-18 | $86.10 | $267.88 | 38,967 | — | — |
| 2005-01-14 | $84.12 | $261.73 | 67,874 | — | — |
| 2005-01-13 | $84.06 | $261.56 | 110,313 | — | — |
| 2005-01-12 | $84.38 | $262.52 | 91,432 | — | — |
| 2005-01-11 | $82.85 | $257.78 | 144,251 | — | — |
| 2005-01-10 | $83.56 | $259.98 | 42,014 | — | — |
| 2005-01-07 | $83.56 | $259.98 | 54,554 | — | — |
| 2005-01-06 | $83.98 | $261.29 | 89,519 | — | — |
| 2005-01-05 | $82.68 | $257.25 | 137,910 | — | — |
| 2005-01-04 | $84.69 | $263.49 | 54,307 | — | — |
| 2005-01-03 | $84.97 | $264.37 | 94,656 | — | — |