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
- 1996-11-18 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 | $75.37 | $79.11 | 45,884 | — | — |
| 2005-12-29 | $75.84 | $79.60 | 62,850 | — | — |
| 2005-12-28 | $76.32 | $80.11 | 100,251 | — | — |
| 2005-12-27 | $76.02 | $79.79 | 88,683 | — | — |
| 2005-12-23 | $76.19 | $79.97 | 247,542 | — | — |
| 2005-12-22 | $76.31 | $80.10 | 100,508 | — | — |
| 2005-12-21 | $75.90 | $79.67 | 158,859 | — | — |
| 2005-12-20 | $75.47 | $79.22 | 192,790 | — | — |
| 2005-12-19 | $75.93 | $79.70 | 133,154 | — | — |
| 2005-12-16 | $76.80 | $80.62 | 149,091 | — | — |
| 2005-12-15 | $75.66 | $79.42 | 236,746 | — | — |
| 2005-12-14 | $76.41 | $80.21 | 262,580 | — | — |
| 2005-12-13 | $77.39 | $81.24 | 187,778 | — | — |
| 2005-12-12 | $77.74 | $81.61 | 145,235 | — | — |
| 2005-12-09 | $77.10 | $80.93 | 73,903 | — | — |
| 2005-12-08 | $76.76 | $80.58 | 182,636 | — | — |
| 2005-12-07 | $76.54 | $80.35 | 421,953 | — | — |
| 2005-12-06 | $77.61 | $81.47 | 176,853 | — | — |
| 2005-12-05 | $77.14 | $80.97 | 179,166 | — | — |
| 2005-12-02 | $77.42 | $81.26 | 182,251 | — | — |
| 2005-12-01 | $77.24 | $81.08 | 359,618 | — | — |
| 2005-11-30 | $75.80 | $79.56 | 193,433 | — | — |
| 2005-11-29 | $76.76 | $80.58 | 269,521 | — | — |
| 2005-11-28 | $76.48 | $80.28 | 171,326 | — | — |
| 2005-11-25 | $76.72 | $80.53 | 190,348 | — | — |
| 2005-11-23 | $77.13 | $80.96 | 317,718 | — | — |
| 2005-11-22 | $76.30 | $80.09 | 218,238 | — | — |
| 2005-11-21 | $75.63 | $79.39 | 225,564 | — | — |
| 2005-11-18 | $75.09 | $78.82 | 93,696 | — | — |
| 2005-11-17 | $74.52 | $78.22 | 159,116 | — | — |
| 2005-11-16 | $73.44 | $77.09 | 224,665 | — | — |
| 2005-11-15 | $74.47 | $78.17 | 111,947 | — | — |
| 2005-11-14 | $74.38 | $78.08 | 107,962 | — | — |
| 2005-11-11 | $74.87 | $78.59 | 115,417 | — | — |
| 2005-11-10 | $73.99 | $77.67 | 140,351 | — | — |
| 2005-11-09 | $73.49 | $77.14 | 119,016 | — | — |
| 2005-11-08 | $72.93 | $76.56 | 147,292 | — | — |
| 2005-11-07 | $73.29 | $76.93 | 169,912 | — | — |
| 2005-11-04 | $73.60 | $77.25 | 295,611 | — | — |
| 2005-11-03 | $73.92 | $77.60 | 444,060 | — | — |
| 2005-11-02 | $74.31 | $78.00 | 278,646 | — | — |
| 2005-11-01 | $72.62 | $76.22 | 154,875 | — | — |
| 2005-10-31 | $72.83 | $76.44 | 179,423 | — | — |
| 2005-10-28 | $72.01 | $75.59 | 217,596 | — | — |
| 2005-10-27 | $71.36 | $74.91 | 105,263 | — | — |
| 2005-10-26 | $71.84 | $75.42 | 166,828 | — | — |
| 2005-10-25 | $71.66 | $75.22 | 205,514 | — | — |
| 2005-10-24 | $71.41 | $74.96 | 236,104 | — | — |
| 2005-10-21 | $69.92 | $73.39 | 107,962 | — | — |
| 2005-10-20 | $69.60 | $73.06 | 176,853 | — | — |
| 2005-10-19 | $70.79 | $74.30 | 272,734 | — | — |
| 2005-10-18 | $70.61 | $74.12 | 112,846 | — | — |
| 2005-10-17 | $72.08 | $75.66 | 76,602 | — | — |
| 2005-10-14 | $72.12 | $75.70 | 220,295 | — | — |
| 2005-10-13 | $71.04 | $74.57 | 321,317 | — | — |
| 2005-10-12 | $71.64 | $75.20 | 158,216 | — | — |
| 2005-10-11 | $72.62 | $76.23 | 138,038 | — | — |
| 2005-10-10 | $72.86 | $76.49 | 98,451 | — | — |
| 2005-10-07 | $72.53 | $76.13 | 92,154 | — | — |
| 2005-10-06 | $72.51 | $76.11 | 217,082 | — | — |
| 2005-10-05 | $72.37 | $75.96 | 170,812 | — | — |
| 2005-10-04 | $73.34 | $76.98 | 184,436 | — | — |
| 2005-10-03 | $72.72 | $76.34 | 138,552 | — | — |
| 2005-09-30 | $72.76 | $76.38 | 125,956 | — | — |
| 2005-09-29 | $73.49 | $77.15 | 289,956 | — | — |
| 2005-09-28 | $72.79 | $76.41 | 208,599 | — | — |
| 2005-09-27 | $71.14 | $74.67 | 202,944 | — | — |
| 2005-09-26 | $71.48 | $75.03 | 136,624 | — | — |
| 2005-09-23 | $70.31 | $73.81 | 150,119 | — | — |
| 2005-09-22 | $70.67 | $74.18 | 156,160 | — | — |
| 2005-09-21 | $70.93 | $74.46 | 206,799 | — | — |
| 2005-09-20 | $71.94 | $75.51 | 156,674 | — | — |
| 2005-09-19 | $71.19 | $74.73 | 135,724 | — | — |
| 2005-09-16 | $72.72 | $76.34 | 196,903 | — | — |
| 2005-09-15 | $71.19 | $74.73 | 136,110 | — | — |
| 2005-09-14 | $71.88 | $75.45 | 202,944 | — | — |
| 2005-09-13 | $71.87 | $75.44 | 195,104 | — | — |
| 2005-09-12 | $73.81 | $77.47 | 119,915 | — | — |
| 2005-09-09 | $74.51 | $78.22 | 214,383 | — | — |
| 2005-09-08 | $73.65 | $77.31 | 117,088 | — | — |
| 2005-09-07 | $74.02 | $77.69 | 209,627 | — | — |
| 2005-09-06 | $74.12 | $77.81 | 714,352 | — | — |
| 2005-09-02 | $69.56 | $73.01 | 179,552 | — | — |
| 2005-09-01 | $68.65 | $72.07 | 341,495 | — | — |
| 2005-08-31 | $67.68 | $71.05 | 218,238 | — | — |
| 2005-08-30 | $66.37 | $69.67 | 156,803 | — | — |
| 2005-08-29 | $66.75 | $70.07 | 130,069 | — | — |
| 2005-08-26 | $66.46 | $69.76 | 124,671 | — | — |
| 2005-08-25 | $67.26 | $70.60 | 100,379 | — | — |
| 2005-08-24 | $67.69 | $71.05 | 212,198 | — | — |
| 2005-08-23 | $68.27 | $71.67 | 210,912 | — | — |
| 2005-08-22 | $68.27 | $71.67 | 207,571 | — | — |
| 2005-08-19 | $67.62 | $70.98 | 308,464 | — | — |
| 2005-08-18 | $66.29 | $69.58 | 307,436 | — | — |
| 2005-08-17 | $67.25 | $70.59 | 276,718 | — | — |
| 2005-08-16 | $67.60 | $70.96 | 136,238 | — | — |
| 2005-08-15 | $68.64 | $72.05 | 119,530 | — | — |
| 2005-08-12 | $68.97 | $72.40 | 63,364 | — | — |
| 2005-08-11 | $69.45 | $72.90 | 793,524 | — | — |
| 2005-08-10 | $68.68 | $72.09 | 193,176 | — | — |
| 2005-08-09 | $68.08 | $71.46 | 110,019 | — | — |
| 2005-08-08 | $66.97 | $70.30 | 112,461 | — | — |
| 2005-08-05 | $66.85 | $70.17 | 122,614 | — | — |
| 2005-08-04 | $67.85 | $71.23 | 160,401 | — | — |
| 2005-08-03 | $68.44 | $71.85 | 65,035 | — | — |
| 2005-08-02 | $67.98 | $71.36 | 68,633 | — | — |
| 2005-08-01 | $67.67 | $71.04 | 43,828 | — | — |
| 2005-07-29 | $67.30 | $70.65 | 89,840 | — | — |
| 2005-07-28 | $67.71 | $71.07 | 86,241 | — | — |
| 2005-07-27 | $67.79 | $71.16 | 104,492 | — | — |
| 2005-07-26 | $66.59 | $69.90 | 35,216 | — | — |
| 2005-07-25 | $66.41 | $69.71 | 207,057 | — | — |
| 2005-07-22 | $66.88 | $70.20 | 124,928 | — | — |
| 2005-07-21 | $66.94 | $70.26 | 122,486 | — | — |
| 2005-07-20 | $66.81 | $70.13 | 157,959 | — | — |
| 2005-07-19 | $65.71 | $68.97 | 125,699 | — | — |
| 2005-07-18 | $64.71 | $67.93 | 91,254 | — | — |
| 2005-07-15 | $64.89 | $68.11 | 85,856 | — | — |
| 2005-07-14 | $64.78 | $68.00 | 235,461 | — | — |
| 2005-07-13 | $63.29 | $66.44 | 180,709 | — | — |
| 2005-07-12 | $63.16 | $66.30 | 125,185 | — | — |
| 2005-07-11 | $61.93 | $65.01 | 95,752 | — | — |
| 2005-07-08 | $60.82 | $63.84 | 104,878 | — | — |
| 2005-07-07 | $60.28 | $63.28 | 156,288 | — | — |
| 2005-07-06 | $60.73 | $63.75 | 74,674 | — | — |
| 2005-07-05 | $60.64 | $63.65 | 62,078 | — | — |
| 2005-07-01 | $60.69 | $63.70 | 82,643 | — | — |
| 2005-06-30 | $60.61 | $63.62 | 82,514 | — | — |
| 2005-06-29 | $60.38 | $63.39 | 79,301 | — | — |
| 2005-06-28 | $59.91 | $62.89 | 85,984 | — | — |
| 2005-06-27 | $59.72 | $62.68 | 103,721 | — | — |
| 2005-06-24 | $59.89 | $62.86 | 73,003 | — | — |
| 2005-06-23 | $60.30 | $63.30 | 96,652 | — | — |
| 2005-06-22 | $61.19 | $64.23 | 75,702 | — | — |
| 2005-06-21 | $61.39 | $64.44 | 97,552 | — | — |
| 2005-06-20 | $61.26 | $64.30 | 100,379 | — | — |
| 2005-06-17 | $62.23 | $65.32 | 56,166 | — | — |
| 2005-06-16 | $60.92 | $63.95 | 116,188 | — | — |
| 2005-06-15 | $60.98 | $64.01 | 99,351 | — | — |
| 2005-06-14 | $60.87 | $63.90 | 53,210 | — | — |
| 2005-06-13 | $60.82 | $63.84 | 54,495 | — | — |
| 2005-06-10 | $61.35 | $64.40 | 47,555 | — | — |
| 2005-06-09 | $61.41 | $64.46 | 171,198 | — | — |
| 2005-06-08 | $60.67 | $63.69 | 88,555 | — | — |
| 2005-06-07 | $61.26 | $64.30 | 91,768 | — | — |
| 2005-06-06 | $60.87 | $63.89 | 153,461 | — | — |
| 2005-06-03 | $60.40 | $63.40 | 70,690 | — | — |
| 2005-06-02 | $61.74 | $64.81 | 88,812 | — | — |
| 2005-06-01 | $61.20 | $64.24 | 107,705 | — | — |
| 2005-05-31 | $60.63 | $63.64 | 84,956 | — | — |
| 2005-05-27 | $61.08 | $64.11 | 110,662 | — | — |
| 2005-05-26 | $60.57 | $63.58 | 90,868 | — | — |
| 2005-05-25 | $60.73 | $63.74 | 86,498 | — | — |
| 2005-05-24 | $60.63 | $63.64 | 111,947 | — | — |
| 2005-05-23 | $61.12 | $64.15 | 141,893 | — | — |
| 2005-05-20 | $60.53 | $63.54 | 253,198 | — | — |
| 2005-05-19 | $60.56 | $63.56 | 114,389 | — | — |
| 2005-05-18 | $61.89 | $64.97 | 175,310 | — | — |
| 2005-05-17 | $60.98 | $64.01 | 246,000 | — | — |
| 2005-05-16 | $60.92 | $63.95 | 246,514 | — | — |
| 2005-05-13 | $60.64 | $63.65 | 678,107 | — | — |
| 2005-05-12 | $61.25 | $64.29 | 143,950 | — | — |
| 2005-05-11 | $62.42 | $65.52 | 240,731 | — | — |
| 2005-05-10 | $61.92 | $64.99 | 186,107 | — | — |
| 2005-05-09 | $63.99 | $67.17 | 76,345 | — | — |
| 2005-05-06 | $64.11 | $67.30 | 112,846 | — | — |
| 2005-05-05 | $64.85 | $68.07 | 103,207 | — | — |
| 2005-05-04 | $64.41 | $67.62 | 221,966 | — | — |
| 2005-05-03 | $63.25 | $66.39 | 200,373 | — | — |
| 2005-05-02 | $63.63 | $66.79 | 191,890 | — | — |
| 2005-04-29 | $63.75 | $66.92 | 197,417 | — | — |
| 2005-04-28 | $64.63 | $67.84 | 179,809 | — | — |
| 2005-04-27 | $64.40 | $67.60 | 115,288 | — | — |
| 2005-04-26 | $64.76 | $67.98 | 113,746 | — | — |
| 2005-04-25 | $65.37 | $68.62 | 68,119 | — | — |
| 2005-04-22 | $64.60 | $67.81 | 127,756 | — | — |
| 2005-04-21 | $64.94 | $68.16 | 121,715 | — | — |
| 2005-04-20 | $64.27 | $67.47 | 105,392 | — | — |
| 2005-04-19 | $64.99 | $68.22 | 224,151 | — | — |
| 2005-04-18 | $65.71 | $68.98 | 124,028 | — | — |
| 2005-04-15 | $65.90 | $69.18 | 107,448 | — | — |
| 2005-04-14 | $67.69 | $71.05 | 114,003 | — | — |
| 2005-04-13 | $67.69 | $71.05 | 240,859 | — | — |
| 2005-04-12 | $67.67 | $71.04 | 201,530 | — | — |
| 2005-04-11 | $68.31 | $71.71 | 83,028 | — | — |
| 2005-04-08 | $67.63 | $70.99 | 52,053 | — | — |
| 2005-04-07 | $67.75 | $71.12 | 145,621 | — | — |
| 2005-04-06 | $67.22 | $70.56 | 71,975 | — | — |
| 2005-04-05 | $67.15 | $70.48 | 61,436 | — | — |
| 2005-04-04 | $67.24 | $70.58 | 89,969 | — | — |
| 2005-04-01 | $67.38 | $70.73 | 164,129 | — | — |
| 2005-03-31 | $67.07 | $70.40 | 86,756 | — | — |
| 2005-03-30 | $67.60 | $70.96 | 87,270 | — | — |
| 2005-03-29 | $67.03 | $70.36 | 128,527 | — | — |
| 2005-03-28 | $67.07 | $70.40 | 41,514 | — | — |
| 2005-03-24 | $67.31 | $70.65 | 107,577 | — | — |
| 2005-03-23 | $67.09 | $70.43 | 217,724 | — | — |
| 2005-03-22 | $68.12 | $71.50 | 125,442 | — | — |
| 2005-03-21 | $68.63 | $72.04 | 86,884 | — | — |
| 2005-03-18 | $69.84 | $73.31 | 101,151 | — | — |
| 2005-03-17 | $70.02 | $73.50 | 92,282 | — | — |
| 2005-03-16 | $70.11 | $73.59 | 94,082 | — | — |
| 2005-03-15 | $71.52 | $75.07 | 78,144 | — | — |
| 2005-03-14 | $71.80 | $75.37 | 46,655 | — | — |
| 2005-03-11 | $71.99 | $75.56 | 100,508 | — | — |
| 2005-03-10 | $71.62 | $75.18 | 123,257 | — | — |
| 2005-03-09 | $70.75 | $74.26 | 90,483 | — | — |
| 2005-03-08 | $70.61 | $74.12 | 83,799 | — | — |
| 2005-03-07 | $70.13 | $73.61 | 81,486 | — | — |
| 2005-03-04 | $70.62 | $74.13 | 115,674 | — | — |
| 2005-03-03 | $68.87 | $72.29 | 107,577 | — | — |
| 2005-03-02 | $68.69 | $72.10 | 89,069 | — | — |
| 2005-03-01 | $68.64 | $72.05 | 121,329 | — | — |
| 2005-02-28 | $68.39 | $71.79 | 77,116 | — | — |
| 2005-02-25 | $69.25 | $72.70 | 95,238 | — | — |
| 2005-02-24 | $68.31 | $71.71 | 77,502 | — | — |
| 2005-02-23 | $68.34 | $71.74 | 81,357 | — | — |
| 2005-02-22 | $67.70 | $71.06 | 99,608 | — | — |
| 2005-02-18 | $67.81 | $71.18 | 91,511 | — | — |
| 2005-02-17 | $68.58 | $71.99 | 114,903 | — | — |
| 2005-02-16 | $68.62 | $72.03 | 96,781 | — | — |
| 2005-02-15 | $69.00 | $72.43 | 123,386 | — | — |
| 2005-02-14 | $68.54 | $71.94 | 110,019 | — | — |
| 2005-02-11 | $67.91 | $71.28 | 90,740 | — | — |
| 2005-02-10 | $67.69 | $71.05 | 134,696 | — | — |
| 2005-02-09 | $67.18 | $70.52 | 185,593 | — | — |
| 2005-02-08 | $68.15 | $71.54 | 197,674 | — | — |
| 2005-02-07 | $67.67 | $71.03 | 166,828 | — | — |
| 2005-02-04 | $69.18 | $72.62 | 264,508 | — | — |
| 2005-02-03 | $67.46 | $70.81 | 89,455 | — | — |
| 2005-02-02 | $66.83 | $70.16 | 64,649 | — | — |
| 2005-02-01 | $67.15 | $70.49 | 160,915 | — | — |
| 2005-01-31 | $66.13 | $69.41 | 109,376 | — | — |
| 2005-01-28 | $65.22 | $68.46 | 88,041 | — | — |
| 2005-01-27 | $65.12 | $68.36 | 130,198 | — | — |
| 2005-01-26 | $65.32 | $68.57 | 119,273 | — | — |
| 2005-01-25 | $65.06 | $68.29 | 93,053 | — | — |
| 2005-01-24 | $65.06 | $68.29 | 104,621 | — | — |
| 2005-01-21 | $65.97 | $69.25 | 114,774 | — | — |
| 2005-01-20 | $65.96 | $69.24 | 148,191 | — | — |
| 2005-01-19 | $66.68 | $69.99 | 292,784 | — | — |
| 2005-01-18 | $68.33 | $71.72 | 81,100 | — | — |
| 2005-01-14 | $68.02 | $71.40 | 169,013 | — | — |
| 2005-01-13 | $66.50 | $69.80 | 215,411 | — | — |
| 2005-01-12 | $67.50 | $70.85 | 71,204 | — | — |
| 2005-01-11 | $67.52 | $70.87 | 88,041 | — | — |
| 2005-01-10 | $68.23 | $71.63 | 147,420 | — | — |
| 2005-01-07 | $67.85 | $71.22 | 106,549 | — | — |
| 2005-01-06 | $68.35 | $71.75 | 153,332 | — | — |
| 2005-01-05 | $66.83 | $70.16 | 104,107 | — | — |
| 2005-01-04 | $67.07 | $70.40 | 84,699 | — | — |
| 2005-01-03 | $68.80 | $72.21 | 85,856 | — | — |