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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $65.35 | $87.64 | 1,892,300 |
| 2005-12-29 | $65.20 | $87.44 | 1,824,500 |
| 2005-12-28 | $65.67 | $88.07 | 2,026,200 |
| 2005-12-27 | $65.86 | $88.32 | 2,106,500 |
| 2005-12-23 | $66.92 | $89.74 | 1,542,800 |
| 2005-12-22 | $66.94 | $89.77 | 2,693,600 |
| 2005-12-21 | $65.50 | $87.84 | 1,906,600 |
| 2005-12-20 | $65.28 | $87.54 | 2,112,800 |
| 2005-12-19 | $65.91 | $88.39 | 2,177,800 |
| 2005-12-16 | $66.02 | $88.54 | 4,639,700 |
| 2005-12-15 | $65.51 | $87.85 | 3,064,600 |
| 2005-12-14 | $65.16 | $87.38 | 3,057,000 |
| 2005-12-13 | $65.31 | $87.58 | 3,246,600 |
| 2005-12-12 | $64.06 | $85.91 | 2,800,700 |
| 2005-12-09 | $63.40 | $85.02 | 2,629,700 |
| 2005-12-08 | $62.01 | $83.16 | 2,356,400 |
| 2005-12-07 | $63.37 | $84.35 | 2,149,500 |
| 2005-12-06 | $63.86 | $85.00 | 2,110,800 |
| 2005-12-05 | $63.38 | $84.36 | 2,162,100 |
| 2005-12-02 | $62.90 | $83.73 | 3,299,200 |
| 2005-12-01 | $63.55 | $84.59 | 4,641,500 |
| 2005-11-30 | $62.45 | $83.13 | 3,020,600 |
| 2005-11-29 | $63.57 | $84.62 | 2,362,300 |
| 2005-11-28 | $64.00 | $85.19 | 1,383,000 |
| 2005-11-25 | $64.70 | $86.12 | 932,000 |
| 2005-11-23 | $64.40 | $85.72 | 2,722,500 |
| 2005-11-22 | $64.08 | $85.30 | 3,444,800 |
| 2005-11-21 | $62.45 | $83.13 | 2,366,800 |
| 2005-11-18 | $62.12 | $82.69 | 2,316,200 |
| 2005-11-17 | $61.90 | $82.39 | 3,351,500 |
| 2005-11-16 | $61.08 | $81.30 | 3,117,800 |
| 2005-11-15 | $62.44 | $83.11 | 2,311,000 |
| 2005-11-14 | $62.87 | $83.69 | 2,069,900 |
| 2005-11-11 | $63.03 | $83.90 | 2,044,900 |
| 2005-11-10 | $61.81 | $82.27 | 2,629,600 |
| 2005-11-09 | $61.00 | $81.20 | 4,452,600 |
| 2005-11-08 | $60.68 | $80.77 | 2,791,500 |
| 2005-11-07 | $61.24 | $81.52 | 2,093,900 |
| 2005-11-04 | $61.39 | $81.72 | 2,655,600 |
| 2005-11-03 | $60.42 | $80.42 | 2,330,800 |
| 2005-11-02 | $60.73 | $80.84 | 3,562,500 |
| 2005-11-01 | $61.09 | $81.32 | 2,350,500 |
| 2005-10-31 | $61.35 | $81.66 | 2,591,000 |
| 2005-10-28 | $61.75 | $82.19 | 2,224,100 |
| 2005-10-27 | $61.46 | $81.81 | 3,339,300 |
| 2005-10-26 | $60.75 | $80.86 | 3,555,600 |
| 2005-10-25 | $59.93 | $79.77 | 2,930,300 |
| 2005-10-24 | $60.74 | $80.85 | 2,788,900 |
| 2005-10-21 | $59.80 | $79.60 | 4,200,000 |
| 2005-10-20 | $58.97 | $78.49 | 2,482,100 |
| 2005-10-19 | $60.00 | $79.87 | 3,844,200 |
| 2005-10-18 | $59.17 | $78.76 | 2,530,100 |
| 2005-10-17 | $59.48 | $79.17 | 2,761,500 |
| 2005-10-14 | $59.47 | $79.16 | 4,492,500 |
| 2005-10-13 | $58.30 | $77.60 | 2,914,600 |
| 2005-10-12 | $57.84 | $76.99 | 3,978,800 |
| 2005-10-11 | $58.00 | $77.20 | 3,215,100 |
| 2005-10-10 | $58.27 | $77.56 | 3,425,600 |
| 2005-10-07 | $58.08 | $77.31 | 3,705,100 |
| 2005-10-06 | $58.80 | $78.27 | 7,655,500 |
| 2005-10-05 | $57.02 | $75.90 | 6,515,500 |
| 2005-10-04 | $55.56 | $73.96 | 3,198,400 |
| 2005-10-03 | $55.96 | $74.49 | 3,229,000 |
| 2005-09-30 | $56.46 | $75.15 | 2,728,200 |
| 2005-09-29 | $56.97 | $75.83 | 6,410,600 |
| 2005-09-28 | $54.60 | $72.68 | 7,468,200 |
| 2005-09-27 | $55.70 | $74.14 | 2,885,000 |
| 2005-09-26 | $55.42 | $73.77 | 2,267,200 |
| 2005-09-23 | $56.00 | $74.54 | 3,435,600 |
| 2005-09-22 | $56.50 | $75.21 | 2,996,800 |
| 2005-09-21 | $56.56 | $75.29 | 3,384,500 |
| 2005-09-20 | $57.50 | $76.54 | 3,286,400 |
| 2005-09-19 | $59.09 | $78.65 | 1,867,600 |
| 2005-09-16 | $59.69 | $79.45 | 4,550,100 |
| 2005-09-15 | $58.86 | $78.35 | 3,169,700 |
| 2005-09-14 | $59.65 | $78.93 | 5,159,500 |
| 2005-09-13 | $58.23 | $77.05 | 3,320,100 |
| 2005-09-12 | $59.04 | $78.13 | 4,065,900 |
| 2005-09-09 | $58.05 | $76.82 | 3,037,800 |
| 2005-09-08 | $57.96 | $76.70 | 2,992,900 |
| 2005-09-07 | $57.90 | $76.62 | 3,304,500 |
| 2005-09-06 | $58.10 | $76.88 | 3,933,900 |
| 2005-09-02 | $57.76 | $76.43 | 3,977,400 |
| 2005-09-01 | $57.97 | $76.71 | 7,011,600 |
| 2005-08-31 | $60.38 | $79.90 | 3,127,500 |
| 2005-08-30 | $60.00 | $79.40 | 2,409,100 |
| 2005-08-29 | $60.18 | $79.64 | 1,768,300 |
| 2005-08-26 | $59.61 | $78.88 | 2,254,200 |
| 2005-08-25 | $60.34 | $79.85 | 2,122,600 |
| 2005-08-24 | $60.43 | $79.97 | 2,328,800 |
| 2005-08-23 | $61.51 | $81.40 | 1,401,200 |
| 2005-08-22 | $61.60 | $81.51 | 2,106,800 |
| 2005-08-19 | $60.88 | $80.56 | 1,504,000 |
| 2005-08-18 | $60.98 | $80.69 | 1,711,100 |
| 2005-08-17 | $61.18 | $80.96 | 2,206,300 |
| 2005-08-16 | $61.00 | $80.72 | 2,821,600 |
| 2005-08-15 | $61.37 | $81.21 | 2,965,300 |
| 2005-08-12 | $61.92 | $81.94 | 1,722,700 |
| 2005-08-11 | $62.43 | $82.61 | 2,021,500 |
| 2005-08-10 | $61.82 | $81.81 | 2,674,000 |
| 2005-08-09 | $62.15 | $82.24 | 1,222,600 |
| 2005-08-08 | $61.83 | $81.82 | 1,170,900 |
| 2005-08-05 | $61.92 | $81.94 | 2,639,300 |
| 2005-08-04 | $62.92 | $83.26 | 1,536,100 |
| 2005-08-03 | $63.43 | $83.94 | 2,401,100 |
| 2005-08-02 | $63.46 | $83.98 | 1,650,500 |
| 2005-08-01 | $63.52 | $84.05 | 2,732,500 |
| 2005-07-29 | $63.28 | $83.74 | 2,004,300 |
| 2005-07-28 | $64.76 | $85.70 | 1,635,000 |
| 2005-07-27 | $64.28 | $85.06 | 2,639,500 |
| 2005-07-26 | $65.09 | $86.13 | 1,611,600 |
| 2005-07-25 | $64.70 | $85.62 | 1,697,900 |
| 2005-07-22 | $65.65 | $86.87 | 1,783,100 |
| 2005-07-21 | $65.53 | $86.71 | 2,028,900 |
| 2005-07-20 | $66.73 | $88.30 | 1,590,200 |
| 2005-07-19 | $66.53 | $88.04 | 1,719,700 |
| 2005-07-18 | $66.45 | $87.93 | 1,142,900 |
| 2005-07-15 | $66.55 | $88.06 | 1,202,200 |
| 2005-07-14 | $66.65 | $88.20 | 1,727,000 |
| 2005-07-13 | $66.35 | $87.80 | 2,236,200 |
| 2005-07-12 | $66.55 | $88.06 | 1,700,600 |
| 2005-07-11 | $66.13 | $87.51 | 1,733,400 |
| 2005-07-08 | $66.10 | $87.47 | 1,523,300 |
| 2005-07-07 | $65.65 | $86.87 | 1,810,800 |
| 2005-07-06 | $65.00 | $86.01 | 2,184,200 |
| 2005-07-05 | $65.34 | $86.46 | 1,846,300 |
| 2005-07-01 | $65.84 | $87.12 | 2,289,000 |
| 2005-06-30 | $65.23 | $86.32 | 2,792,100 |
| 2005-06-29 | $65.20 | $86.28 | 1,779,100 |
| 2005-06-28 | $65.43 | $86.58 | 1,799,300 |
| 2005-06-27 | $64.45 | $85.29 | 2,531,100 |
| 2005-06-24 | $64.50 | $85.35 | 3,831,300 |
| 2005-06-23 | $65.92 | $87.23 | 2,437,600 |
| 2005-06-22 | $66.51 | $88.01 | 2,211,000 |
| 2005-06-21 | $67.23 | $88.96 | 3,495,100 |
| 2005-06-20 | $66.36 | $87.81 | 1,693,600 |
| 2005-06-17 | $65.94 | $87.26 | 3,269,600 |
| 2005-06-16 | $64.91 | $85.89 | 1,120,100 |
| 2005-06-15 | $64.60 | $85.48 | 2,136,300 |
| 2005-06-14 | $64.86 | $85.83 | 1,686,200 |
| 2005-06-13 | $64.79 | $85.74 | 1,809,800 |
| 2005-06-10 | $64.71 | $85.63 | 1,515,300 |
| 2005-06-09 | $64.85 | $85.81 | 2,016,600 |
| 2005-06-08 | $65.41 | $86.09 | 2,138,900 |
| 2005-06-07 | $65.63 | $86.38 | 1,563,600 |
| 2005-06-06 | $66.00 | $86.87 | 1,244,300 |
| 2005-06-03 | $66.00 | $86.87 | 2,598,800 |
| 2005-06-02 | $66.08 | $86.97 | 2,449,700 |
| 2005-06-01 | $66.64 | $87.71 | 3,703,400 |
| 2005-05-31 | $65.04 | $85.61 | 3,022,800 |
| 2005-05-27 | $65.80 | $86.61 | 1,755,200 |
| 2005-05-26 | $64.99 | $85.54 | 3,799,800 |
| 2005-05-25 | $63.52 | $83.61 | 1,559,200 |
| 2005-05-24 | $64.29 | $84.62 | 1,757,700 |
| 2005-05-23 | $64.52 | $84.92 | 1,648,800 |
| 2005-05-20 | $64.28 | $84.61 | 1,996,200 |
| 2005-05-19 | $64.85 | $85.36 | 2,434,800 |
| 2005-05-18 | $64.33 | $84.67 | 3,236,700 |
| 2005-05-17 | $63.29 | $83.30 | 3,386,600 |
| 2005-05-16 | $62.70 | $82.53 | 2,361,300 |
| 2005-05-13 | $61.33 | $80.72 | 2,072,100 |
| 2005-05-12 | $61.77 | $81.30 | 2,582,100 |
| 2005-05-11 | $62.74 | $82.58 | 2,318,400 |
| 2005-05-10 | $62.36 | $82.08 | 2,607,500 |
| 2005-05-09 | $63.08 | $83.03 | 1,847,400 |
| 2005-05-06 | $62.09 | $81.72 | 1,671,300 |
| 2005-05-05 | $63.15 | $83.12 | 2,297,700 |
| 2005-05-04 | $63.57 | $83.67 | 3,120,100 |
| 2005-05-03 | $61.61 | $81.09 | 2,780,700 |
| 2005-05-02 | $61.97 | $81.56 | 1,653,100 |
| 2005-04-29 | $61.52 | $80.97 | 2,783,000 |
| 2005-04-28 | $60.05 | $79.04 | 2,561,300 |
| 2005-04-27 | $61.74 | $81.26 | 1,785,300 |
| 2005-04-26 | $60.82 | $80.05 | 2,174,500 |
| 2005-04-25 | $60.95 | $80.22 | 2,044,800 |
| 2005-04-22 | $60.17 | $79.20 | 2,629,700 |
| 2005-04-21 | $61.41 | $80.83 | 2,423,600 |
| 2005-04-20 | $60.90 | $80.16 | 2,640,200 |
| 2005-04-19 | $61.00 | $80.29 | 2,065,800 |
| 2005-04-18 | $61.31 | $80.70 | 2,235,200 |
| 2005-04-15 | $60.70 | $79.89 | 3,024,400 |
| 2005-04-14 | $62.67 | $82.49 | 3,630,700 |
| 2005-04-13 | $63.41 | $83.46 | 2,051,200 |
| 2005-04-12 | $64.00 | $84.24 | 3,148,400 |
| 2005-04-11 | $63.24 | $83.24 | 2,292,600 |
| 2005-04-08 | $62.93 | $82.83 | 2,254,700 |
| 2005-04-07 | $63.77 | $83.93 | 3,322,200 |
| 2005-04-06 | $63.80 | $83.97 | 5,178,200 |
| 2005-04-05 | $61.76 | $81.29 | 4,048,300 |
| 2005-04-04 | $61.57 | $81.04 | 6,741,700 |
| 2005-04-01 | $60.85 | $80.09 | 6,885,000 |
| 2005-03-31 | $63.20 | $83.18 | 4,911,800 |
| 2005-03-30 | $63.90 | $84.11 | 2,920,500 |
| 2005-03-29 | $62.70 | $82.53 | 1,955,100 |
| 2005-03-28 | $63.00 | $82.92 | 1,958,600 |
| 2005-03-24 | $62.84 | $82.71 | 2,095,600 |
| 2005-03-23 | $63.68 | $83.82 | 2,892,500 |
| 2005-03-22 | $63.69 | $83.83 | 2,538,400 |
| 2005-03-21 | $64.51 | $84.91 | 2,613,400 |
| 2005-03-18 | $64.50 | $84.89 | 4,817,100 |
| 2005-03-17 | $64.02 | $84.26 | 4,532,800 |
| 2005-03-16 | $64.45 | $84.83 | 3,461,600 |
| 2005-03-15 | $66.33 | $87.30 | 4,375,900 |
| 2005-03-14 | $65.84 | $86.66 | 2,333,900 |
| 2005-03-11 | $64.70 | $85.16 | 2,860,000 |
| 2005-03-10 | $65.61 | $86.36 | 3,072,000 |
| 2005-03-09 | $65.45 | $85.68 | 4,963,000 |
| 2005-03-08 | $64.77 | $84.79 | 3,415,500 |
| 2005-03-07 | $65.25 | $85.42 | 5,295,900 |
| 2005-03-04 | $64.23 | $84.09 | 3,899,100 |
| 2005-03-03 | $63.20 | $82.74 | 4,828,000 |
| 2005-03-02 | $63.75 | $83.46 | 3,250,100 |
| 2005-03-01 | $63.76 | $83.47 | 5,184,300 |
| 2005-02-28 | $62.00 | $81.17 | 4,306,500 |
| 2005-02-25 | $61.64 | $80.70 | 4,697,700 |
| 2005-02-24 | $60.50 | $79.20 | 4,730,400 |
| 2005-02-23 | $60.11 | $78.69 | 6,243,300 |
| 2005-02-22 | $60.37 | $79.03 | 5,374,500 |
| 2005-02-18 | $61.73 | $80.81 | 8,936,300 |
| 2005-02-17 | $63.90 | $83.66 | 6,144,100 |
| 2005-02-16 | $65.89 | $86.26 | 2,445,900 |
| 2005-02-15 | $66.44 | $86.98 | 3,171,100 |
| 2005-02-14 | $66.91 | $87.60 | 5,999,000 |
| 2005-02-11 | $64.36 | $84.26 | 5,486,100 |
| 2005-02-10 | $63.39 | $82.99 | 9,375,700 |
| 2005-02-09 | $66.71 | $87.33 | 2,373,800 |
| 2005-02-08 | $66.23 | $86.71 | 3,448,300 |
| 2005-02-07 | $66.96 | $87.66 | 1,956,500 |
| 2005-02-04 | $67.01 | $87.73 | 2,614,100 |
| 2005-02-03 | $66.35 | $86.86 | 4,217,700 |
| 2005-02-02 | $66.05 | $86.47 | 3,063,000 |
| 2005-02-01 | $67.00 | $87.71 | 3,211,800 |
| 2005-01-31 | $65.29 | $85.48 | 3,440,000 |
| 2005-01-28 | $65.47 | $85.71 | 2,925,900 |
| 2005-01-27 | $65.80 | $86.14 | 2,949,700 |
| 2005-01-26 | $65.65 | $85.95 | 3,738,500 |
| 2005-01-25 | $65.87 | $86.23 | 3,630,400 |
| 2005-01-24 | $66.56 | $87.14 | 3,998,800 |
| 2005-01-21 | $66.70 | $87.32 | 3,262,400 |
| 2005-01-20 | $67.97 | $88.98 | 3,841,500 |
| 2005-01-19 | $69.41 | $90.87 | 2,469,300 |
| 2005-01-18 | $70.13 | $91.81 | 2,895,900 |
| 2005-01-14 | $69.99 | $91.63 | 2,301,100 |
| 2005-01-13 | $70.11 | $91.79 | 2,028,500 |
| 2005-01-12 | $70.62 | $92.45 | 2,183,700 |
| 2005-01-11 | $70.99 | $92.94 | 2,705,900 |
| 2005-01-10 | $71.50 | $93.61 | 2,049,400 |
| 2005-01-07 | $71.71 | $93.88 | 1,717,300 |
| 2005-01-06 | $71.75 | $93.93 | 2,273,200 |
| 2005-01-05 | $71.28 | $93.32 | 2,783,200 |
| 2005-01-04 | $71.85 | $94.06 | 2,496,300 |
| 2005-01-03 | $72.99 | $95.56 | 2,100,600 |