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
- 1995-10-03 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 | $100.35 | $106.12 | 319,600 | — | — |
| 2005-12-29 | $101.50 | $107.33 | 157,600 | — | — |
| 2005-12-28 | $101.44 | $107.27 | 360,800 | — | — |
| 2005-12-27 | $100.34 | $106.10 | 329,900 | — | — |
| 2005-12-23 | $100.89 | $106.69 | 228,600 | — | — |
| 2005-12-22 | $100.96 | $106.76 | 320,200 | — | — |
| 2005-12-21 | $99.85 | $105.59 | 460,400 | — | — |
| 2005-12-20 | $99.21 | $104.91 | 676,600 | — | — |
| 2005-12-19 | $97.05 | $102.63 | 722,000 | — | — |
| 2005-12-16 | $99.49 | $105.21 | 571,200 | — | — |
| 2005-12-15 | $101.20 | $107.01 | 300,000 | — | — |
| 2005-12-14 | $101.95 | $107.81 | 270,000 | — | — |
| 2005-12-13 | $102.06 | $107.92 | 348,900 | — | — |
| 2005-12-12 | $102.54 | $108.43 | 370,200 | — | — |
| 2005-12-09 | $102.22 | $108.09 | 440,900 | — | — |
| 2005-12-08 | $100.43 | $106.20 | 406,000 | — | — |
| 2005-12-07 | $100.65 | $106.43 | 622,700 | — | — |
| 2005-12-06 | $101.47 | $107.30 | 579,700 | — | — |
| 2005-12-05 | $102.40 | $108.28 | 1,033,000 | — | — |
| 2005-12-02 | $103.40 | $109.34 | 1,419,500 | — | — |
| 2005-12-01 | $104.92 | $110.95 | 662,700 | — | — |
| 2005-11-30 | $105.12 | $111.16 | 630,500 | — | — |
| 2005-11-29 | $105.87 | $111.95 | 568,600 | — | — |
| 2005-11-28 | $106.44 | $112.56 | 356,300 | — | — |
| 2005-11-25 | $106.78 | $112.91 | 164,300 | — | — |
| 2005-11-23 | $107.08 | $113.23 | 473,100 | — | — |
| 2005-11-22 | $105.17 | $111.10 | 485,300 | — | — |
| 2005-11-21 | $105.67 | $111.62 | 378,200 | — | — |
| 2005-11-18 | $105.85 | $111.81 | 412,200 | — | — |
| 2005-11-17 | $106.50 | $112.50 | 593,300 | — | — |
| 2005-11-16 | $106.38 | $112.37 | 419,100 | — | — |
| 2005-11-15 | $106.43 | $112.43 | 611,900 | — | — |
| 2005-11-14 | $107.34 | $113.39 | 1,477,200 | — | — |
| 2005-11-11 | $102.86 | $108.66 | 569,400 | — | — |
| 2005-11-10 | $100.63 | $106.30 | 680,600 | — | — |
| 2005-11-09 | $98.25 | $103.79 | 577,200 | — | — |
| 2005-11-08 | $98.80 | $104.37 | 229,700 | — | — |
| 2005-11-07 | $100.26 | $105.91 | 299,000 | — | — |
| 2005-11-04 | $100.89 | $106.57 | 535,200 | — | — |
| 2005-11-03 | $100.16 | $105.80 | 738,700 | — | — |
| 2005-11-02 | $100.96 | $106.65 | 1,098,800 | — | — |
| 2005-11-01 | $99.30 | $104.89 | 470,600 | — | — |
| 2005-10-31 | $99.45 | $105.05 | 701,500 | — | — |
| 2005-10-28 | $97.30 | $102.78 | 769,400 | — | — |
| 2005-10-27 | $95.95 | $101.36 | 1,134,100 | — | — |
| 2005-10-26 | $95.00 | $100.35 | 1,056,200 | — | — |
| 2005-10-25 | $93.90 | $99.19 | 1,618,900 | — | — |
| 2005-10-24 | $96.23 | $101.65 | 594,900 | — | — |
| 2005-10-21 | $92.55 | $97.76 | 693,400 | — | — |
| 2005-10-20 | $90.03 | $95.10 | 363,900 | — | — |
| 2005-10-19 | $91.40 | $96.55 | 683,500 | — | — |
| 2005-10-18 | $90.03 | $95.10 | 408,300 | — | — |
| 2005-10-17 | $91.37 | $96.52 | 436,000 | — | — |
| 2005-10-14 | $92.10 | $97.29 | 476,000 | — | — |
| 2005-10-13 | $91.72 | $96.89 | 549,300 | — | — |
| 2005-10-12 | $91.12 | $96.25 | 512,500 | — | — |
| 2005-10-11 | $91.23 | $96.37 | 948,000 | — | — |
| 2005-10-10 | $93.00 | $98.24 | 514,500 | — | — |
| 2005-10-07 | $93.80 | $99.09 | 2,118,400 | — | — |
| 2005-10-06 | $94.02 | $99.32 | 993,300 | — | — |
| 2005-10-05 | $94.48 | $99.80 | 357,500 | — | — |
| 2005-10-04 | $95.35 | $100.72 | 595,100 | — | — |
| 2005-10-03 | $96.20 | $101.62 | 481,000 | — | — |
| 2005-09-30 | $97.90 | $103.42 | 277,800 | — | — |
| 2005-09-29 | $97.22 | $102.70 | 260,700 | — | — |
| 2005-09-28 | $96.23 | $101.65 | 431,700 | — | — |
| 2005-09-27 | $96.51 | $101.95 | 501,100 | — | — |
| 2005-09-26 | $96.78 | $102.23 | 526,100 | — | — |
| 2005-09-23 | $96.80 | $102.25 | 542,900 | — | — |
| 2005-09-22 | $93.88 | $99.17 | 1,398,000 | — | — |
| 2005-09-21 | $94.89 | $100.24 | 665,300 | — | — |
| 2005-09-20 | $97.44 | $102.93 | 320,900 | — | — |
| 2005-09-19 | $98.25 | $103.79 | 394,300 | — | — |
| 2005-09-16 | $100.02 | $105.66 | 1,295,900 | — | — |
| 2005-09-15 | $95.52 | $100.90 | 432,900 | — | — |
| 2005-09-14 | $94.80 | $100.14 | 385,200 | — | — |
| 2005-09-13 | $96.12 | $101.54 | 551,100 | — | — |
| 2005-09-12 | $94.50 | $99.82 | 530,100 | — | — |
| 2005-09-09 | $93.94 | $99.23 | 794,800 | — | — |
| 2005-09-08 | $92.00 | $97.18 | 627,500 | — | — |
| 2005-09-07 | $94.55 | $99.88 | 264,100 | — | — |
| 2005-09-06 | $93.33 | $98.59 | 347,700 | — | — |
| 2005-09-02 | $91.94 | $97.12 | 467,900 | — | — |
| 2005-09-01 | $91.95 | $97.13 | 224,000 | — | — |
| 2005-08-31 | $92.59 | $97.81 | 512,500 | — | — |
| 2005-08-30 | $93.60 | $98.87 | 201,200 | — | — |
| 2005-08-29 | $93.92 | $99.21 | 286,500 | — | — |
| 2005-08-26 | $93.87 | $99.16 | 94,300 | — | — |
| 2005-08-25 | $94.88 | $100.23 | 131,500 | — | — |
| 2005-08-24 | $94.68 | $99.90 | 149,300 | — | — |
| 2005-08-23 | $95.05 | $100.29 | 100,600 | — | — |
| 2005-08-22 | $95.60 | $100.87 | 184,800 | — | — |
| 2005-08-19 | $94.50 | $99.71 | 162,800 | — | — |
| 2005-08-18 | $94.67 | $99.89 | 124,100 | — | — |
| 2005-08-17 | $94.63 | $99.85 | 139,000 | — | — |
| 2005-08-16 | $94.53 | $99.74 | 128,400 | — | — |
| 2005-08-15 | $94.97 | $100.20 | 167,100 | — | — |
| 2005-08-12 | $94.60 | $99.81 | 184,300 | — | — |
| 2005-08-11 | $94.66 | $99.88 | 202,400 | — | — |
| 2005-08-10 | $94.30 | $99.50 | 361,400 | — | — |
| 2005-08-09 | $94.65 | $99.87 | 279,800 | — | — |
| 2005-08-08 | $95.22 | $100.47 | 188,300 | — | — |
| 2005-08-05 | $95.90 | $101.19 | 263,200 | — | — |
| 2005-08-04 | $97.01 | $102.36 | 252,900 | — | — |
| 2005-08-03 | $97.88 | $103.27 | 202,900 | — | — |
| 2005-08-02 | $97.67 | $103.05 | 145,600 | — | — |
| 2005-08-01 | $96.93 | $102.27 | 184,900 | — | — |
| 2005-07-29 | $97.40 | $102.77 | 329,400 | — | — |
| 2005-07-28 | $97.47 | $102.84 | 255,900 | — | — |
| 2005-07-27 | $97.46 | $102.83 | 346,700 | — | — |
| 2005-07-26 | $98.49 | $103.92 | 1,008,800 | — | — |
| 2005-07-25 | $94.68 | $99.90 | 428,100 | — | — |
| 2005-07-22 | $95.65 | $100.92 | 412,400 | — | — |
| 2005-07-21 | $96.15 | $101.45 | 248,700 | — | — |
| 2005-07-20 | $97.05 | $102.40 | 254,900 | — | — |
| 2005-07-19 | $96.71 | $102.04 | 163,400 | — | — |
| 2005-07-18 | $95.92 | $101.21 | 152,700 | — | — |
| 2005-07-15 | $95.82 | $101.10 | 257,400 | — | — |
| 2005-07-14 | $95.76 | $101.04 | 334,900 | — | — |
| 2005-07-13 | $95.19 | $100.44 | 319,600 | — | — |
| 2005-07-12 | $95.06 | $100.30 | 267,400 | — | — |
| 2005-07-11 | $94.51 | $99.72 | 340,700 | — | — |
| 2005-07-08 | $93.70 | $98.86 | 256,500 | — | — |
| 2005-07-07 | $93.96 | $99.14 | 384,800 | — | — |
| 2005-07-06 | $93.49 | $98.64 | 352,800 | — | — |
| 2005-07-05 | $93.75 | $98.92 | 210,300 | — | — |
| 2005-07-01 | $93.27 | $98.41 | 178,100 | — | — |
| 2005-06-30 | $93.00 | $98.13 | 252,000 | — | — |
| 2005-06-29 | $92.94 | $98.06 | 212,500 | — | — |
| 2005-06-28 | $92.54 | $97.64 | 201,200 | — | — |
| 2005-06-27 | $91.08 | $96.10 | 115,800 | — | — |
| 2005-06-24 | $91.17 | $96.20 | 122,100 | — | — |
| 2005-06-23 | $90.98 | $95.99 | 101,100 | — | — |
| 2005-06-22 | $92.32 | $97.41 | 156,100 | — | — |
| 2005-06-21 | $92.52 | $97.62 | 179,200 | — | — |
| 2005-06-20 | $91.70 | $96.75 | 130,100 | — | — |
| 2005-06-17 | $91.95 | $97.02 | 305,000 | — | — |
| 2005-06-16 | $91.57 | $96.62 | 174,300 | — | — |
| 2005-06-15 | $89.85 | $94.80 | 92,600 | — | — |
| 2005-06-14 | $89.80 | $94.75 | 167,100 | — | — |
| 2005-06-13 | $89.54 | $94.48 | 160,300 | — | — |
| 2005-06-10 | $89.01 | $93.92 | 283,400 | — | — |
| 2005-06-09 | $89.95 | $94.91 | 411,700 | — | — |
| 2005-06-08 | $90.97 | $95.98 | 866,700 | — | — |
| 2005-06-07 | $92.33 | $97.42 | 435,700 | — | — |
| 2005-06-06 | $91.44 | $96.48 | 170,700 | — | — |
| 2005-06-03 | $90.82 | $95.83 | 239,700 | — | — |
| 2005-06-02 | $90.81 | $95.82 | 337,200 | — | — |
| 2005-06-01 | $90.49 | $95.48 | 228,700 | — | — |
| 2005-05-31 | $89.49 | $94.42 | 204,300 | — | — |
| 2005-05-27 | $88.97 | $93.87 | 212,200 | — | — |
| 2005-05-26 | $88.70 | $93.59 | 324,700 | — | — |
| 2005-05-25 | $88.53 | $93.41 | 427,900 | — | — |
| 2005-05-24 | $89.33 | $94.14 | 432,300 | — | — |
| 2005-05-23 | $88.07 | $92.81 | 287,200 | — | — |
| 2005-05-20 | $87.55 | $92.26 | 377,000 | — | — |
| 2005-05-19 | $87.39 | $92.09 | 217,300 | — | — |
| 2005-05-18 | $86.79 | $91.46 | 396,200 | — | — |
| 2005-05-17 | $86.00 | $90.63 | 294,200 | — | — |
| 2005-05-16 | $85.70 | $90.31 | 249,700 | — | — |
| 2005-05-13 | $85.48 | $90.08 | 467,600 | — | — |
| 2005-05-12 | $86.64 | $91.30 | 249,300 | — | — |
| 2005-05-11 | $87.71 | $92.43 | 267,800 | — | — |
| 2005-05-10 | $86.75 | $91.42 | 390,400 | — | — |
| 2005-05-09 | $87.09 | $91.78 | 372,600 | — | — |
| 2005-05-06 | $86.15 | $90.79 | 219,200 | — | — |
| 2005-05-05 | $85.56 | $90.16 | 419,800 | — | — |
| 2005-05-04 | $84.93 | $89.50 | 259,300 | — | — |
| 2005-05-03 | $83.22 | $87.70 | 430,400 | — | — |
| 2005-05-02 | $83.74 | $88.25 | 453,600 | — | — |
| 2005-04-29 | $82.20 | $86.62 | 751,600 | — | — |
| 2005-04-28 | $82.27 | $86.70 | 360,200 | — | — |
| 2005-04-27 | $82.63 | $87.08 | 340,100 | — | — |
| 2005-04-26 | $82.42 | $86.86 | 361,800 | — | — |
| 2005-04-25 | $84.36 | $88.90 | 393,900 | — | — |
| 2005-04-22 | $84.17 | $88.70 | 469,500 | — | — |
| 2005-04-21 | $82.55 | $86.99 | 624,200 | — | — |
| 2005-04-20 | $82.91 | $87.37 | 582,400 | — | — |
| 2005-04-19 | $84.11 | $88.64 | 1,039,100 | — | — |
| 2005-04-18 | $86.02 | $90.65 | 707,000 | — | — |
| 2005-04-15 | $84.46 | $89.01 | 366,300 | — | — |
| 2005-04-14 | $84.69 | $89.25 | 295,100 | — | — |
| 2005-04-13 | $84.75 | $89.31 | 244,100 | — | — |
| 2005-04-12 | $86.78 | $91.45 | 472,100 | — | — |
| 2005-04-11 | $85.27 | $89.86 | 283,900 | — | — |
| 2005-04-08 | $85.39 | $89.99 | 222,500 | — | — |
| 2005-04-07 | $85.94 | $90.57 | 285,400 | — | — |
| 2005-04-06 | $84.78 | $89.34 | 265,900 | — | — |
| 2005-04-05 | $84.75 | $89.31 | 170,400 | — | — |
| 2005-04-04 | $84.80 | $89.36 | 550,600 | — | — |
| 2005-04-01 | $83.66 | $88.16 | 532,800 | — | — |
| 2005-03-31 | $85.11 | $89.69 | 308,400 | — | — |
| 2005-03-30 | $85.96 | $90.59 | 318,000 | — | — |
| 2005-03-29 | $86.34 | $90.99 | 251,500 | — | — |
| 2005-03-28 | $86.92 | $91.60 | 343,000 | — | — |
| 2005-03-24 | $85.41 | $90.01 | 139,200 | — | — |
| 2005-03-23 | $85.98 | $90.61 | 355,500 | — | — |
| 2005-03-22 | $86.49 | $91.14 | 361,300 | — | — |
| 2005-03-21 | $87.47 | $92.18 | 206,100 | — | — |
| 2005-03-18 | $87.25 | $91.95 | 585,500 | — | — |
| 2005-03-17 | $88.08 | $92.82 | 602,500 | — | — |
| 2005-03-16 | $88.98 | $93.77 | 469,200 | — | — |
| 2005-03-15 | $89.71 | $94.54 | 491,700 | — | — |
| 2005-03-14 | $90.01 | $94.85 | 291,000 | — | — |
| 2005-03-11 | $88.76 | $93.54 | 251,600 | — | — |
| 2005-03-10 | $88.49 | $93.25 | 156,700 | — | — |
| 2005-03-09 | $88.04 | $92.78 | 201,700 | — | — |
| 2005-03-08 | $87.95 | $92.68 | 209,200 | — | — |
| 2005-03-07 | $88.08 | $92.82 | 168,200 | — | — |
| 2005-03-04 | $87.83 | $92.56 | 250,600 | — | — |
| 2005-03-03 | $86.46 | $91.11 | 169,600 | — | — |
| 2005-03-02 | $87.32 | $91.90 | 308,400 | — | — |
| 2005-03-01 | $87.00 | $91.57 | 274,100 | — | — |
| 2005-02-28 | $86.87 | $91.43 | 373,300 | — | — |
| 2005-02-25 | $87.75 | $92.36 | 245,400 | — | — |
| 2005-02-24 | $87.20 | $91.78 | 263,500 | — | — |
| 2005-02-23 | $87.30 | $91.88 | 323,400 | — | — |
| 2005-02-22 | $86.72 | $91.27 | 390,900 | — | — |
| 2005-02-18 | $89.27 | $93.96 | 318,700 | — | — |
| 2005-02-17 | $89.50 | $94.20 | 324,800 | — | — |
| 2005-02-16 | $89.37 | $94.06 | 253,700 | — | — |
| 2005-02-15 | $89.05 | $93.72 | 255,700 | — | — |
| 2005-02-14 | $89.54 | $94.24 | 390,400 | — | — |
| 2005-02-11 | $89.58 | $94.28 | 491,500 | — | — |
| 2005-02-10 | $88.85 | $93.51 | 446,100 | — | — |
| 2005-02-09 | $88.25 | $92.88 | 582,500 | — | — |
| 2005-02-08 | $88.09 | $92.71 | 446,700 | — | — |
| 2005-02-07 | $87.48 | $92.07 | 486,300 | — | — |
| 2005-02-04 | $87.05 | $91.62 | 257,500 | — | — |
| 2005-02-03 | $85.93 | $90.44 | 625,200 | — | — |
| 2005-02-02 | $85.01 | $89.47 | 560,700 | — | — |
| 2005-02-01 | $86.10 | $90.62 | 725,900 | — | — |
| 2005-01-31 | $86.90 | $91.46 | 207,800 | — | — |
| 2005-01-28 | $85.74 | $90.24 | 308,400 | — | — |
| 2005-01-27 | $86.25 | $90.78 | 400,000 | — | — |
| 2005-01-26 | $88.22 | $92.85 | 307,200 | — | — |
| 2005-01-25 | $87.20 | $91.78 | 783,700 | — | — |
| 2005-01-24 | $85.21 | $89.68 | 392,900 | — | — |
| 2005-01-21 | $86.02 | $90.54 | 576,700 | — | — |
| 2005-01-20 | $88.10 | $92.72 | 313,900 | — | — |
| 2005-01-19 | $88.99 | $93.66 | 465,200 | — | — |
| 2005-01-18 | $90.80 | $95.57 | 590,700 | — | — |
| 2005-01-14 | $89.05 | $93.72 | 1,032,900 | — | — |
| 2005-01-13 | $87.39 | $91.98 | 186,800 | — | — |
| 2005-01-12 | $88.02 | $92.64 | 357,700 | — | — |
| 2005-01-11 | $87.42 | $92.01 | 333,700 | — | — |
| 2005-01-10 | $87.66 | $92.26 | 214,900 | — | — |
| 2005-01-07 | $86.70 | $91.25 | 317,700 | — | — |
| 2005-01-06 | $86.84 | $91.40 | 392,300 | — | — |
| 2005-01-05 | $86.59 | $91.14 | 316,400 | — | — |
| 2005-01-04 | $87.70 | $92.30 | 226,100 | — | — |
| 2005-01-03 | $88.53 | $93.18 | 367,200 | — | — |