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
- 1994-06-07 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 | $92.20 | $169.18 | 134,900 | — | — |
| 2005-12-29 | $91.94 | $168.70 | 83,600 | — | — |
| 2005-12-28 | $92.77 | $170.22 | 127,000 | — | — |
| 2005-12-27 | $92.75 | $168.70 | 151,900 | — | — |
| 2005-12-23 | $93.15 | $169.43 | 172,300 | — | — |
| 2005-12-22 | $92.04 | $167.41 | 75,600 | — | — |
| 2005-12-21 | $91.65 | $166.70 | 97,000 | — | — |
| 2005-12-20 | $91.00 | $165.52 | 115,000 | — | — |
| 2005-12-19 | $90.69 | $164.95 | 138,400 | — | — |
| 2005-12-16 | $91.30 | $166.06 | 161,800 | — | — |
| 2005-12-15 | $91.53 | $166.48 | 141,700 | — | — |
| 2005-12-14 | $92.17 | $167.65 | 85,400 | — | — |
| 2005-12-13 | $92.37 | $168.01 | 133,400 | — | — |
| 2005-12-12 | $92.10 | $167.52 | 95,300 | — | — |
| 2005-12-09 | $92.18 | $167.66 | 39,600 | — | — |
| 2005-12-08 | $92.09 | $167.50 | 130,000 | — | — |
| 2005-12-07 | $92.25 | $167.79 | 152,500 | — | — |
| 2005-12-06 | $92.41 | $168.08 | 121,700 | — | — |
| 2005-12-05 | $91.88 | $167.12 | 136,200 | — | — |
| 2005-12-02 | $92.03 | $167.39 | 73,500 | — | — |
| 2005-12-01 | $92.02 | $167.37 | 144,500 | — | — |
| 2005-11-30 | $91.70 | $166.79 | 207,100 | — | — |
| 2005-11-29 | $92.08 | $167.48 | 322,800 | — | — |
| 2005-11-28 | $91.90 | $167.15 | 138,300 | — | — |
| 2005-11-25 | $92.93 | $169.03 | 19,900 | — | — |
| 2005-11-23 | $92.45 | $168.16 | 124,700 | — | — |
| 2005-11-22 | $92.47 | $168.19 | 254,900 | — | — |
| 2005-11-21 | $92.23 | $167.76 | 237,700 | — | — |
| 2005-11-18 | $92.16 | $167.63 | 93,700 | — | — |
| 2005-11-17 | $91.75 | $166.88 | 208,300 | — | — |
| 2005-11-16 | $90.85 | $165.25 | 210,100 | — | — |
| 2005-11-15 | $91.94 | $167.23 | 75,900 | — | — |
| 2005-11-14 | $92.35 | $167.97 | 105,900 | — | — |
| 2005-11-11 | $91.89 | $167.14 | 92,900 | — | — |
| 2005-11-10 | $91.25 | $165.97 | 209,300 | — | — |
| 2005-11-09 | $89.29 | $162.41 | 120,700 | — | — |
| 2005-11-08 | $88.20 | $160.43 | 121,100 | — | — |
| 2005-11-07 | $89.39 | $162.59 | 73,600 | — | — |
| 2005-11-04 | $89.94 | $163.59 | 77,700 | — | — |
| 2005-11-03 | $89.80 | $163.34 | 67,100 | — | — |
| 2005-11-02 | $90.10 | $163.88 | 107,800 | — | — |
| 2005-11-01 | $88.82 | $161.55 | 214,800 | — | — |
| 2005-10-31 | $89.88 | $163.48 | 119,100 | — | — |
| 2005-10-28 | $88.16 | $160.35 | 266,100 | — | — |
| 2005-10-27 | $86.82 | $157.92 | 407,700 | — | — |
| 2005-10-26 | $87.19 | $158.59 | 283,800 | — | — |
| 2005-10-25 | $87.40 | $158.97 | 966,100 | — | — |
| 2005-10-24 | $87.39 | $158.95 | 81,800 | — | — |
| 2005-10-21 | $85.25 | $155.06 | 123,100 | — | — |
| 2005-10-20 | $84.00 | $152.79 | 165,100 | — | — |
| 2005-10-19 | $84.70 | $154.06 | 104,000 | — | — |
| 2005-10-18 | $82.89 | $150.77 | 87,900 | — | — |
| 2005-10-17 | $83.85 | $152.51 | 198,500 | — | — |
| 2005-10-14 | $83.00 | $150.97 | 120,200 | — | — |
| 2005-10-13 | $81.21 | $147.71 | 122,600 | — | — |
| 2005-10-12 | $81.43 | $148.11 | 161,100 | — | — |
| 2005-10-11 | $82.20 | $149.51 | 254,500 | — | — |
| 2005-10-10 | $83.74 | $152.31 | 69,800 | — | — |
| 2005-10-07 | $85.00 | $154.60 | 159,000 | — | — |
| 2005-10-06 | $87.15 | $158.52 | 105,800 | — | — |
| 2005-10-05 | $87.60 | $159.33 | 124,700 | — | — |
| 2005-10-04 | $89.90 | $163.52 | 168,000 | — | — |
| 2005-10-03 | $90.50 | $164.61 | 66,000 | — | — |
| 2005-09-30 | $90.00 | $163.70 | 73,300 | — | — |
| 2005-09-29 | $89.01 | $161.90 | 102,700 | — | — |
| 2005-09-28 | $86.90 | $158.06 | 75,700 | — | — |
| 2005-09-27 | $89.65 | $161.59 | 103,500 | — | — |
| 2005-09-26 | $89.45 | $161.23 | 51,800 | — | — |
| 2005-09-23 | $88.99 | $160.40 | 219,400 | — | — |
| 2005-09-22 | $89.25 | $160.87 | 86,400 | — | — |
| 2005-09-21 | $88.17 | $158.92 | 96,800 | — | — |
| 2005-09-20 | $89.80 | $161.86 | 65,400 | — | — |
| 2005-09-19 | $90.20 | $162.58 | 54,800 | — | — |
| 2005-09-16 | $90.59 | $163.28 | 94,200 | — | — |
| 2005-09-15 | $90.74 | $163.55 | 47,100 | — | — |
| 2005-09-14 | $90.17 | $162.53 | 75,300 | — | — |
| 2005-09-13 | $90.06 | $162.33 | 62,000 | — | — |
| 2005-09-12 | $90.80 | $163.66 | 55,900 | — | — |
| 2005-09-09 | $90.88 | $163.81 | 53,000 | — | — |
| 2005-09-08 | $90.37 | $162.89 | 59,800 | — | — |
| 2005-09-07 | $90.02 | $162.26 | 54,500 | — | — |
| 2005-09-06 | $90.99 | $164.00 | 101,200 | — | — |
| 2005-09-02 | $88.15 | $158.89 | 104,200 | — | — |
| 2005-09-01 | $89.10 | $160.60 | 120,400 | — | — |
| 2005-08-31 | $87.95 | $158.53 | 211,500 | — | — |
| 2005-08-30 | $85.98 | $154.97 | 114,600 | — | — |
| 2005-08-29 | $86.49 | $155.89 | 109,100 | — | — |
| 2005-08-26 | $86.60 | $156.09 | 108,500 | — | — |
| 2005-08-25 | $87.15 | $157.08 | 120,400 | — | — |
| 2005-08-24 | $86.70 | $156.27 | 160,200 | — | — |
| 2005-08-23 | $86.48 | $155.88 | 130,300 | — | — |
| 2005-08-22 | $85.87 | $154.78 | 74,600 | — | — |
| 2005-08-19 | $86.00 | $155.01 | 59,500 | — | — |
| 2005-08-18 | $86.57 | $156.04 | 124,000 | — | — |
| 2005-08-17 | $86.45 | $155.82 | 154,000 | — | — |
| 2005-08-16 | $87.99 | $158.60 | 120,400 | — | — |
| 2005-08-15 | $86.55 | $156.00 | 84,600 | — | — |
| 2005-08-12 | $85.83 | $154.70 | 107,500 | — | — |
| 2005-08-11 | $86.49 | $155.89 | 187,000 | — | — |
| 2005-08-10 | $84.50 | $152.31 | 453,600 | — | — |
| 2005-08-09 | $84.00 | $151.41 | 246,600 | — | — |
| 2005-08-08 | $83.40 | $150.32 | 245,400 | — | — |
| 2005-08-05 | $86.80 | $156.45 | 441,400 | — | — |
| 2005-08-04 | $91.95 | $165.73 | 300,600 | — | — |
| 2005-08-03 | $92.17 | $166.13 | 84,900 | — | — |
| 2005-08-02 | $92.85 | $167.36 | 227,200 | — | — |
| 2005-08-01 | $92.25 | $166.28 | 68,200 | — | — |
| 2005-07-29 | $91.86 | $165.57 | 50,800 | — | — |
| 2005-07-28 | $92.60 | $166.91 | 39,500 | — | — |
| 2005-07-27 | $91.60 | $165.10 | 122,600 | — | — |
| 2005-07-26 | $91.44 | $164.82 | 97,700 | — | — |
| 2005-07-25 | $89.98 | $162.18 | 54,300 | — | — |
| 2005-07-22 | $89.09 | $160.58 | 54,400 | — | — |
| 2005-07-21 | $88.30 | $159.16 | 132,600 | — | — |
| 2005-07-20 | $89.75 | $161.77 | 125,700 | — | — |
| 2005-07-19 | $88.70 | $159.88 | 33,900 | — | — |
| 2005-07-18 | $87.57 | $157.84 | 42,300 | — | — |
| 2005-07-15 | $87.50 | $157.71 | 44,800 | — | — |
| 2005-07-14 | $87.30 | $157.35 | 144,900 | — | — |
| 2005-07-13 | $88.65 | $159.79 | 86,300 | — | — |
| 2005-07-12 | $89.33 | $161.01 | 106,600 | — | — |
| 2005-07-11 | $88.95 | $160.33 | 154,300 | — | — |
| 2005-07-08 | $87.25 | $157.26 | 85,600 | — | — |
| 2005-07-07 | $85.38 | $153.89 | 86,500 | — | — |
| 2005-07-06 | $84.97 | $153.15 | 98,800 | — | — |
| 2005-07-05 | $85.00 | $153.21 | 119,600 | — | — |
| 2005-07-01 | $84.02 | $151.44 | 88,800 | — | — |
| 2005-06-30 | $83.06 | $149.71 | 131,200 | — | — |
| 2005-06-29 | $83.20 | $149.96 | 142,100 | — | — |
| 2005-06-28 | $83.27 | $150.09 | 331,500 | — | — |
| 2005-06-27 | $84.31 | $150.50 | 331,600 | — | — |
| 2005-06-24 | $85.20 | $152.09 | 672,600 | — | — |
| 2005-06-23 | $85.30 | $152.27 | 208,400 | — | — |
| 2005-06-22 | $85.15 | $152.00 | 169,500 | — | — |
| 2005-06-21 | $84.54 | $150.91 | 149,200 | — | — |
| 2005-06-20 | $84.60 | $151.02 | 143,800 | — | — |
| 2005-06-17 | $84.49 | $150.83 | 359,700 | — | — |
| 2005-06-16 | $84.96 | $151.66 | 111,400 | — | — |
| 2005-06-15 | $84.97 | $151.68 | 196,000 | — | — |
| 2005-06-14 | $84.94 | $151.63 | 168,600 | — | — |
| 2005-06-13 | $84.39 | $150.65 | 195,700 | — | — |
| 2005-06-10 | $83.65 | $149.33 | 192,200 | — | — |
| 2005-06-09 | $82.39 | $147.08 | 165,100 | — | — |
| 2005-06-08 | $82.35 | $147.01 | 153,800 | — | — |
| 2005-06-07 | $81.60 | $145.67 | 191,100 | — | — |
| 2005-06-06 | $80.35 | $143.44 | 171,500 | — | — |
| 2005-06-03 | $79.78 | $142.42 | 174,200 | — | — |
| 2005-06-02 | $80.23 | $143.22 | 105,100 | — | — |
| 2005-06-01 | $80.27 | $143.29 | 171,000 | — | — |
| 2005-05-31 | $80.00 | $142.81 | 252,900 | — | — |
| 2005-05-27 | $78.90 | $140.85 | 94,200 | — | — |
| 2005-05-26 | $78.29 | $139.76 | 175,500 | — | — |
| 2005-05-25 | $79.05 | $141.11 | 112,300 | — | — |
| 2005-05-24 | $80.40 | $143.52 | 119,200 | — | — |
| 2005-05-23 | $81.50 | $145.49 | 132,500 | — | — |
| 2005-05-20 | $82.28 | $146.88 | 178,400 | — | — |
| 2005-05-19 | $81.37 | $145.26 | 185,800 | — | — |
| 2005-05-18 | $80.60 | $143.88 | 167,200 | — | — |
| 2005-05-17 | $79.78 | $142.42 | 102,500 | — | — |
| 2005-05-16 | $79.35 | $141.65 | 217,500 | — | — |
| 2005-05-13 | $78.53 | $140.19 | 179,400 | — | — |
| 2005-05-12 | $79.11 | $141.22 | 293,400 | — | — |
| 2005-05-11 | $79.65 | $142.19 | 176,500 | — | — |
| 2005-05-10 | $79.25 | $141.47 | 161,600 | — | — |
| 2005-05-09 | $79.20 | $141.38 | 252,500 | — | — |
| 2005-05-06 | $77.60 | $138.53 | 318,300 | — | — |
| 2005-05-05 | $77.07 | $137.58 | 254,900 | — | — |
| 2005-05-04 | $74.75 | $133.44 | 170,900 | — | — |
| 2005-05-03 | $74.64 | $133.24 | 204,200 | — | — |
| 2005-05-02 | $75.95 | $135.58 | 252,800 | — | — |
| 2005-04-29 | $75.95 | $135.58 | 145,600 | — | — |
| 2005-04-28 | $74.02 | $132.14 | 84,500 | — | — |
| 2005-04-27 | $74.80 | $133.53 | 136,200 | — | — |
| 2005-04-26 | $73.79 | $131.72 | 103,900 | — | — |
| 2005-04-25 | $73.98 | $132.06 | 213,700 | — | — |
| 2005-04-22 | $71.93 | $128.40 | 100,000 | — | — |
| 2005-04-21 | $71.34 | $127.35 | 89,300 | — | — |
| 2005-04-20 | $70.75 | $126.30 | 145,000 | — | — |
| 2005-04-19 | $71.93 | $128.40 | 107,400 | — | — |
| 2005-04-18 | $71.30 | $127.28 | 92,000 | — | — |
| 2005-04-15 | $71.05 | $126.83 | 145,600 | — | — |
| 2005-04-14 | $71.00 | $126.74 | 99,400 | — | — |
| 2005-04-13 | $71.50 | $127.64 | 92,300 | — | — |
| 2005-04-12 | $72.23 | $128.94 | 153,000 | — | — |
| 2005-04-11 | $71.00 | $126.74 | 108,400 | — | — |
| 2005-04-08 | $70.89 | $126.55 | 208,300 | — | — |
| 2005-04-07 | $71.02 | $126.78 | 96,600 | — | — |
| 2005-04-06 | $70.17 | $125.26 | 112,700 | — | — |
| 2005-04-05 | $70.00 | $124.96 | 137,800 | — | — |
| 2005-04-04 | $69.57 | $124.19 | 190,500 | — | — |
| 2005-04-01 | $69.45 | $123.98 | 229,100 | — | — |
| 2005-03-31 | $69.10 | $123.35 | 165,900 | — | — |
| 2005-03-30 | $69.79 | $124.58 | 163,200 | — | — |
| 2005-03-29 | $69.11 | $123.37 | 347,400 | — | — |
| 2005-03-28 | $69.69 | $122.96 | 188,600 | — | — |
| 2005-03-24 | $70.51 | $124.41 | 132,400 | — | — |
| 2005-03-23 | $70.35 | $124.12 | 370,400 | — | — |
| 2005-03-22 | $71.10 | $125.45 | 150,300 | — | — |
| 2005-03-21 | $72.20 | $127.39 | 187,200 | — | — |
| 2005-03-18 | $73.15 | $129.06 | 215,700 | — | — |
| 2005-03-17 | $73.90 | $130.39 | 69,600 | — | — |
| 2005-03-16 | $72.97 | $128.75 | 126,800 | — | — |
| 2005-03-15 | $73.89 | $130.37 | 181,100 | — | — |
| 2005-03-14 | $74.05 | $130.65 | 69,700 | — | — |
| 2005-03-11 | $72.44 | $127.81 | 133,600 | — | — |
| 2005-03-10 | $73.40 | $129.51 | 136,900 | — | — |
| 2005-03-09 | $72.92 | $128.66 | 254,600 | — | — |
| 2005-03-08 | $75.46 | $133.14 | 103,200 | — | — |
| 2005-03-07 | $76.06 | $134.20 | 243,300 | — | — |
| 2005-03-04 | $74.94 | $132.22 | 245,700 | — | — |
| 2005-03-03 | $73.50 | $129.68 | 193,000 | — | — |
| 2005-03-02 | $73.40 | $129.51 | 184,100 | — | — |
| 2005-03-01 | $73.89 | $130.37 | 143,000 | — | — |
| 2005-02-28 | $72.08 | $127.18 | 211,900 | — | — |
| 2005-02-25 | $73.65 | $129.95 | 162,600 | — | — |
| 2005-02-24 | $72.06 | $127.14 | 139,200 | — | — |
| 2005-02-23 | $72.06 | $127.14 | 152,100 | — | — |
| 2005-02-22 | $72.70 | $128.27 | 196,200 | — | — |
| 2005-02-18 | $75.50 | $133.21 | 104,100 | — | — |
| 2005-02-17 | $76.17 | $134.39 | 166,500 | — | — |
| 2005-02-16 | $76.24 | $134.52 | 151,300 | — | — |
| 2005-02-15 | $75.12 | $132.54 | 253,300 | — | — |
| 2005-02-14 | $75.25 | $132.77 | 163,400 | — | — |
| 2005-02-11 | $74.80 | $131.98 | 225,300 | — | — |
| 2005-02-10 | $74.74 | $131.87 | 194,500 | — | — |
| 2005-02-09 | $74.08 | $130.71 | 227,100 | — | — |
| 2005-02-08 | $73.85 | $130.30 | 185,100 | — | — |
| 2005-02-07 | $73.85 | $130.30 | 171,300 | — | — |
| 2005-02-04 | $75.15 | $132.59 | 193,000 | — | — |
| 2005-02-03 | $73.64 | $129.93 | 126,300 | — | — |
| 2005-02-02 | $73.70 | $130.03 | 635,500 | — | — |
| 2005-02-01 | $72.09 | $127.19 | 257,200 | — | — |
| 2005-01-31 | $71.95 | $126.95 | 400,800 | — | — |
| 2005-01-28 | $72.01 | $127.05 | 502,300 | — | — |
| 2005-01-27 | $72.50 | $127.92 | 382,100 | — | — |
| 2005-01-26 | $73.79 | $130.19 | 172,000 | — | — |
| 2005-01-25 | $73.00 | $128.80 | 249,300 | — | — |
| 2005-01-24 | $75.20 | $132.68 | 142,200 | — | — |
| 2005-01-21 | $76.01 | $134.11 | 171,700 | — | — |
| 2005-01-20 | $76.22 | $134.48 | 266,800 | — | — |
| 2005-01-19 | $76.36 | $134.73 | 204,700 | — | — |
| 2005-01-18 | $76.29 | $134.60 | 233,900 | — | — |
| 2005-01-14 | $75.43 | $133.09 | 555,900 | — | — |
| 2005-01-13 | $73.38 | $129.47 | 388,700 | — | — |
| 2005-01-12 | $73.58 | $129.82 | 406,900 | — | — |
| 2005-01-11 | $74.54 | $131.52 | 281,100 | — | — |
| 2005-01-10 | $75.80 | $133.74 | 536,500 | — | — |
| 2005-01-07 | $77.19 | $136.19 | 225,700 | — | — |
| 2005-01-06 | $77.70 | $137.09 | 549,100 | — | — |
| 2005-01-05 | $78.09 | $137.78 | 444,000 | — | — |
| 2005-01-04 | $81.02 | $142.95 | 242,100 | — | — |
| 2005-01-03 | $82.77 | $146.04 | 281,100 | — | — |