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
- 1973-05-03 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 | $60.65 | $210.53 | 390,700 | — | — |
| 2005-12-29 | $60.85 | $211.22 | 140,200 | — | — |
| 2005-12-28 | $61.70 | $212.25 | 168,200 | — | — |
| 2005-12-27 | $62.00 | $213.28 | 118,600 | — | — |
| 2005-12-23 | $62.10 | $213.62 | 60,700 | — | — |
| 2005-12-22 | $61.88 | $212.87 | 185,800 | — | — |
| 2005-12-21 | $61.76 | $212.45 | 107,200 | — | — |
| 2005-12-20 | $61.31 | $210.91 | 173,800 | — | — |
| 2005-12-19 | $61.54 | $211.70 | 106,800 | — | — |
| 2005-12-16 | $62.20 | $213.97 | 181,200 | — | — |
| 2005-12-15 | $63.00 | $216.72 | 173,100 | — | — |
| 2005-12-14 | $63.93 | $219.92 | 432,100 | — | — |
| 2005-12-13 | $63.30 | $217.75 | 109,800 | — | — |
| 2005-12-12 | $62.74 | $215.82 | 121,400 | — | — |
| 2005-12-09 | $63.30 | $217.75 | 247,400 | — | — |
| 2005-12-08 | $63.10 | $217.06 | 185,300 | — | — |
| 2005-12-07 | $62.36 | $214.52 | 149,400 | — | — |
| 2005-12-06 | $62.74 | $215.82 | 120,700 | — | — |
| 2005-12-05 | $62.85 | $216.20 | 293,500 | — | — |
| 2005-12-02 | $63.74 | $219.26 | 195,600 | — | — |
| 2005-12-01 | $63.25 | $217.58 | 521,700 | — | — |
| 2005-11-30 | $62.98 | $216.65 | 217,200 | — | — |
| 2005-11-29 | $63.14 | $217.20 | 614,700 | — | — |
| 2005-11-28 | $63.65 | $218.95 | 1,826,300 | — | — |
| 2005-11-25 | $65.55 | $225.49 | 43,000 | — | — |
| 2005-11-23 | $65.24 | $224.42 | 141,400 | — | — |
| 2005-11-22 | $65.30 | $223.94 | 322,000 | — | — |
| 2005-11-21 | $64.45 | $221.03 | 142,000 | — | — |
| 2005-11-18 | $64.28 | $220.44 | 235,600 | — | — |
| 2005-11-17 | $64.12 | $219.90 | 228,700 | — | — |
| 2005-11-16 | $63.57 | $218.01 | 99,700 | — | — |
| 2005-11-15 | $63.85 | $218.97 | 161,600 | — | — |
| 2005-11-14 | $63.78 | $218.73 | 194,000 | — | — |
| 2005-11-11 | $64.25 | $220.34 | 161,700 | — | — |
| 2005-11-10 | $63.59 | $218.08 | 167,700 | — | — |
| 2005-11-09 | $61.79 | $211.91 | 364,400 | — | — |
| 2005-11-08 | $60.84 | $208.65 | 382,500 | — | — |
| 2005-11-07 | $60.35 | $206.97 | 263,600 | — | — |
| 2005-11-04 | $59.90 | $205.42 | 372,700 | — | — |
| 2005-11-03 | $60.50 | $207.48 | 458,500 | — | — |
| 2005-11-02 | $60.48 | $207.41 | 297,500 | — | — |
| 2005-11-01 | $59.60 | $204.39 | 347,700 | — | — |
| 2005-10-31 | $60.65 | $208.00 | 472,100 | — | — |
| 2005-10-28 | $60.63 | $207.93 | 321,200 | — | — |
| 2005-10-27 | $58.77 | $201.55 | 113,900 | — | — |
| 2005-10-26 | $59.33 | $203.47 | 208,900 | — | — |
| 2005-10-25 | $60.04 | $205.90 | 102,600 | — | — |
| 2005-10-24 | $60.69 | $208.13 | 146,800 | — | — |
| 2005-10-21 | $59.13 | $202.78 | 113,500 | — | — |
| 2005-10-20 | $58.40 | $200.28 | 120,300 | — | — |
| 2005-10-19 | $58.85 | $201.82 | 152,700 | — | — |
| 2005-10-18 | $58.20 | $199.59 | 139,500 | — | — |
| 2005-10-17 | $58.50 | $200.62 | 106,300 | — | — |
| 2005-10-14 | $57.80 | $198.22 | 199,100 | — | — |
| 2005-10-13 | $56.72 | $194.52 | 295,700 | — | — |
| 2005-10-12 | $56.62 | $194.18 | 152,600 | — | — |
| 2005-10-11 | $57.91 | $198.60 | 146,000 | — | — |
| 2005-10-10 | $58.04 | $199.05 | 182,800 | — | — |
| 2005-10-07 | $59.08 | $202.61 | 166,500 | — | — |
| 2005-10-06 | $59.41 | $203.74 | 179,500 | — | — |
| 2005-10-05 | $59.47 | $203.95 | 200,300 | — | — |
| 2005-10-04 | $60.61 | $207.86 | 279,200 | — | — |
| 2005-10-03 | $60.60 | $207.82 | 153,100 | — | — |
| 2005-09-30 | $60.93 | $208.96 | 146,200 | — | — |
| 2005-09-29 | $59.92 | $205.49 | 173,000 | — | — |
| 2005-09-28 | $59.01 | $202.37 | 181,500 | — | — |
| 2005-09-27 | $59.12 | $202.75 | 393,900 | — | — |
| 2005-09-26 | $58.64 | $201.10 | 135,300 | — | — |
| 2005-09-23 | $58.74 | $201.45 | 211,500 | — | — |
| 2005-09-22 | $58.86 | $201.86 | 247,400 | — | — |
| 2005-09-21 | $58.19 | $199.56 | 152,900 | — | — |
| 2005-09-20 | $60.00 | $203.86 | 183,100 | — | — |
| 2005-09-19 | $60.37 | $205.12 | 147,500 | — | — |
| 2005-09-16 | $61.49 | $208.93 | 90,100 | — | — |
| 2005-09-15 | $61.70 | $209.64 | 97,000 | — | — |
| 2005-09-14 | $61.55 | $209.13 | 114,600 | — | — |
| 2005-09-13 | $61.74 | $209.78 | 136,800 | — | — |
| 2005-09-12 | $61.93 | $210.42 | 198,600 | — | — |
| 2005-09-09 | $62.30 | $211.68 | 101,200 | — | — |
| 2005-09-08 | $62.14 | $211.13 | 191,300 | — | — |
| 2005-09-07 | $62.16 | $211.20 | 103,200 | — | — |
| 2005-09-06 | $62.90 | $213.72 | 214,400 | — | — |
| 2005-09-02 | $61.75 | $209.81 | 128,800 | — | — |
| 2005-09-01 | $61.70 | $209.64 | 271,800 | — | — |
| 2005-08-31 | $61.92 | $210.39 | 168,300 | — | — |
| 2005-08-30 | $60.10 | $204.20 | 107,100 | — | — |
| 2005-08-29 | $59.92 | $203.59 | 93,200 | — | — |
| 2005-08-26 | $60.42 | $205.29 | 145,500 | — | — |
| 2005-08-25 | $61.00 | $207.26 | 166,400 | — | — |
| 2005-08-24 | $60.73 | $206.34 | 113,600 | — | — |
| 2005-08-23 | $60.40 | $205.22 | 68,100 | — | — |
| 2005-08-22 | $60.35 | $205.05 | 99,300 | — | — |
| 2005-08-19 | $59.78 | $203.12 | 163,200 | — | — |
| 2005-08-18 | $60.42 | $205.29 | 139,700 | — | — |
| 2005-08-17 | $61.36 | $208.48 | 268,500 | — | — |
| 2005-08-16 | $62.00 | $210.66 | 144,700 | — | — |
| 2005-08-15 | $61.39 | $208.59 | 165,100 | — | — |
| 2005-08-12 | $60.82 | $206.65 | 307,900 | — | — |
| 2005-08-11 | $60.25 | $204.71 | 137,900 | — | — |
| 2005-08-10 | $59.90 | $203.52 | 259,800 | — | — |
| 2005-08-09 | $60.02 | $203.93 | 326,000 | — | — |
| 2005-08-08 | $59.39 | $201.79 | 342,200 | — | — |
| 2005-08-05 | $61.53 | $209.06 | 374,000 | — | — |
| 2005-08-04 | $64.01 | $217.49 | 203,000 | — | — |
| 2005-08-03 | $65.05 | $221.02 | 147,900 | — | — |
| 2005-08-02 | $65.29 | $221.84 | 228,700 | — | — |
| 2005-08-01 | $64.60 | $219.49 | 309,200 | — | — |
| 2005-07-29 | $65.31 | $221.91 | 144,500 | — | — |
| 2005-07-28 | $65.73 | $223.33 | 156,700 | — | — |
| 2005-07-27 | $64.48 | $219.09 | 273,100 | — | — |
| 2005-07-26 | $64.00 | $217.45 | 220,700 | — | — |
| 2005-07-25 | $62.66 | $212.90 | 115,800 | — | — |
| 2005-07-22 | $62.21 | $211.37 | 139,900 | — | — |
| 2005-07-21 | $61.60 | $209.30 | 262,000 | — | — |
| 2005-07-20 | $61.98 | $210.59 | 147,200 | — | — |
| 2005-07-19 | $61.30 | $208.28 | 104,800 | — | — |
| 2005-07-18 | $60.77 | $206.48 | 114,700 | — | — |
| 2005-07-15 | $60.77 | $206.48 | 95,000 | — | — |
| 2005-07-14 | $60.27 | $204.78 | 195,300 | — | — |
| 2005-07-13 | $61.84 | $210.12 | 157,600 | — | — |
| 2005-07-12 | $62.50 | $212.36 | 76,200 | — | — |
| 2005-07-11 | $62.53 | $212.46 | 95,100 | — | — |
| 2005-07-08 | $61.57 | $209.20 | 98,300 | — | — |
| 2005-07-07 | $60.30 | $204.88 | 113,900 | — | — |
| 2005-07-06 | $60.10 | $204.20 | 167,200 | — | — |
| 2005-07-05 | $60.30 | $204.88 | 205,100 | — | — |
| 2005-07-01 | $59.70 | $202.84 | 157,800 | — | — |
| 2005-06-30 | $59.00 | $200.47 | 147,000 | — | — |
| 2005-06-29 | $59.26 | $201.35 | 67,800 | — | — |
| 2005-06-28 | $58.96 | $200.33 | 120,600 | — | — |
| 2005-06-27 | $58.70 | $199.45 | 187,700 | — | — |
| 2005-06-24 | $59.15 | $200.98 | 159,100 | — | — |
| 2005-06-23 | $59.14 | $200.94 | 120,200 | — | — |
| 2005-06-22 | $59.24 | $201.28 | 191,500 | — | — |
| 2005-06-21 | $59.68 | $202.78 | 182,900 | — | — |
| 2005-06-20 | $60.82 | $204.76 | 204,500 | — | — |
| 2005-06-17 | $60.65 | $204.19 | 394,900 | — | — |
| 2005-06-16 | $59.24 | $199.44 | 143,400 | — | — |
| 2005-06-15 | $59.02 | $198.70 | 109,300 | — | — |
| 2005-06-14 | $59.02 | $198.70 | 197,600 | — | — |
| 2005-06-13 | $58.25 | $196.11 | 194,800 | — | — |
| 2005-06-10 | $57.72 | $194.33 | 112,200 | — | — |
| 2005-06-09 | $57.65 | $194.09 | 156,600 | — | — |
| 2005-06-08 | $57.85 | $194.76 | 279,500 | — | — |
| 2005-06-07 | $57.42 | $193.32 | 181,600 | — | — |
| 2005-06-06 | $56.53 | $190.32 | 147,700 | — | — |
| 2005-06-03 | $55.84 | $188.00 | 133,500 | — | — |
| 2005-06-02 | $55.96 | $188.40 | 92,200 | — | — |
| 2005-06-01 | $56.25 | $189.38 | 160,800 | — | — |
| 2005-05-31 | $55.20 | $185.84 | 170,100 | — | — |
| 2005-05-27 | $55.00 | $185.17 | 92,500 | — | — |
| 2005-05-26 | $54.96 | $185.03 | 208,600 | — | — |
| 2005-05-25 | $55.56 | $187.05 | 287,900 | — | — |
| 2005-05-24 | $55.56 | $187.05 | 237,200 | — | — |
| 2005-05-23 | $56.65 | $190.72 | 171,900 | — | — |
| 2005-05-20 | $56.60 | $190.56 | 243,300 | — | — |
| 2005-05-19 | $56.38 | $189.82 | 396,200 | — | — |
| 2005-05-18 | $55.85 | $188.03 | 459,000 | — | — |
| 2005-05-17 | $55.41 | $186.55 | 219,900 | — | — |
| 2005-05-16 | $55.38 | $186.45 | 139,000 | — | — |
| 2005-05-13 | $54.68 | $184.09 | 164,800 | — | — |
| 2005-05-12 | $55.24 | $185.98 | 186,300 | — | — |
| 2005-05-11 | $55.87 | $188.10 | 226,500 | — | — |
| 2005-05-10 | $55.44 | $186.65 | 270,100 | — | — |
| 2005-05-09 | $55.63 | $187.29 | 266,500 | — | — |
| 2005-05-06 | $54.41 | $183.18 | 399,300 | — | — |
| 2005-05-05 | $54.40 | $183.15 | 204,400 | — | — |
| 2005-05-04 | $53.45 | $179.95 | 322,100 | — | — |
| 2005-05-03 | $53.25 | $179.28 | 236,700 | — | — |
| 2005-05-02 | $53.15 | $178.94 | 180,500 | — | — |
| 2005-04-29 | $53.50 | $180.12 | 287,400 | — | — |
| 2005-04-28 | $52.72 | $177.49 | 251,800 | — | — |
| 2005-04-27 | $52.99 | $178.40 | 340,100 | — | — |
| 2005-04-26 | $52.73 | $177.53 | 183,300 | — | — |
| 2005-04-25 | $52.50 | $176.75 | 153,800 | — | — |
| 2005-04-22 | $52.11 | $175.44 | 317,300 | — | — |
| 2005-04-21 | $51.48 | $173.32 | 96,800 | — | — |
| 2005-04-20 | $51.16 | $172.24 | 295,900 | — | — |
| 2005-04-19 | $50.71 | $170.73 | 426,800 | — | — |
| 2005-04-18 | $50.28 | $169.28 | 170,500 | — | — |
| 2005-04-15 | $49.76 | $167.53 | 178,900 | — | — |
| 2005-04-14 | $49.66 | $167.19 | 588,300 | — | — |
| 2005-04-13 | $49.51 | $166.69 | 173,900 | — | — |
| 2005-04-12 | $49.53 | $166.75 | 126,700 | — | — |
| 2005-04-11 | $48.70 | $163.96 | 51,000 | — | — |
| 2005-04-08 | $48.39 | $162.92 | 103,700 | — | — |
| 2005-04-07 | $48.88 | $164.57 | 122,900 | — | — |
| 2005-04-06 | $48.22 | $162.34 | 202,200 | — | — |
| 2005-04-05 | $47.91 | $161.30 | 102,200 | — | — |
| 2005-04-04 | $48.05 | $161.77 | 151,200 | — | — |
| 2005-04-01 | $48.60 | $163.62 | 333,300 | — | — |
| 2005-03-31 | $48.35 | $162.78 | 96,900 | — | — |
| 2005-03-30 | $48.35 | $162.78 | 118,400 | — | — |
| 2005-03-29 | $47.89 | $161.23 | 117,300 | — | — |
| 2005-03-28 | $47.87 | $161.16 | 146,500 | — | — |
| 2005-03-24 | $48.48 | $163.22 | 165,400 | — | — |
| 2005-03-23 | $48.14 | $162.07 | 218,200 | — | — |
| 2005-03-22 | $48.54 | $163.42 | 247,700 | — | — |
| 2005-03-21 | $49.25 | $165.81 | 203,400 | — | — |
| 2005-03-18 | $49.60 | $166.99 | 258,300 | — | — |
| 2005-03-17 | $50.17 | $168.91 | 89,500 | — | — |
| 2005-03-16 | $49.79 | $167.63 | 191,800 | — | — |
| 2005-03-15 | $50.15 | $168.84 | 236,400 | — | — |
| 2005-03-14 | $50.00 | $168.34 | 150,900 | — | — |
| 2005-03-11 | $49.75 | $165.79 | 215,600 | — | — |
| 2005-03-10 | $50.05 | $166.79 | 195,400 | — | — |
| 2005-03-09 | $49.49 | $164.93 | 197,800 | — | — |
| 2005-03-08 | $51.47 | $171.53 | 75,800 | — | — |
| 2005-03-07 | $51.98 | $173.23 | 172,700 | — | — |
| 2005-03-04 | $51.80 | $172.63 | 132,100 | — | — |
| 2005-03-03 | $50.65 | $168.79 | 118,400 | — | — |
| 2005-03-02 | $50.32 | $167.69 | 117,200 | — | — |
| 2005-03-01 | $50.53 | $168.39 | 228,000 | — | — |
| 2005-02-28 | $50.19 | $167.26 | 297,100 | — | — |
| 2005-02-25 | $50.70 | $168.96 | 202,800 | — | — |
| 2005-02-24 | $49.69 | $165.59 | 166,000 | — | — |
| 2005-02-23 | $49.98 | $166.56 | 187,800 | — | — |
| 2005-02-22 | $50.02 | $166.69 | 227,600 | — | — |
| 2005-02-18 | $51.52 | $171.69 | 318,600 | — | — |
| 2005-02-17 | $51.56 | $171.83 | 247,400 | — | — |
| 2005-02-16 | $51.71 | $172.33 | 146,300 | — | — |
| 2005-02-15 | $51.35 | $171.13 | 201,700 | — | — |
| 2005-02-14 | $50.71 | $168.99 | 213,100 | — | — |
| 2005-02-11 | $50.77 | $169.19 | 178,100 | — | — |
| 2005-02-10 | $50.55 | $168.46 | 155,500 | — | — |
| 2005-02-09 | $50.12 | $167.03 | 169,800 | — | — |
| 2005-02-08 | $49.80 | $165.96 | 234,600 | — | — |
| 2005-02-07 | $49.50 | $164.96 | 347,600 | — | — |
| 2005-02-04 | $49.30 | $164.29 | 288,500 | — | — |
| 2005-02-03 | $48.53 | $161.73 | 245,100 | — | — |
| 2005-02-02 | $48.05 | $160.13 | 215,800 | — | — |
| 2005-02-01 | $47.58 | $158.56 | 179,700 | — | — |
| 2005-01-31 | $47.18 | $157.23 | 197,300 | — | — |
| 2005-01-28 | $47.67 | $158.86 | 255,900 | — | — |
| 2005-01-27 | $46.50 | $154.96 | 162,500 | — | — |
| 2005-01-26 | $47.13 | $157.06 | 402,400 | — | — |
| 2005-01-25 | $46.82 | $156.03 | 264,400 | — | — |
| 2005-01-24 | $47.99 | $159.93 | 176,500 | — | — |
| 2005-01-21 | $48.66 | $162.16 | 165,400 | — | — |
| 2005-01-20 | $48.75 | $162.46 | 204,800 | — | — |
| 2005-01-19 | $49.48 | $164.89 | 257,000 | — | — |
| 2005-01-18 | $49.24 | $164.09 | 135,300 | — | — |
| 2005-01-14 | $48.51 | $161.66 | 279,900 | — | — |
| 2005-01-13 | $48.59 | $161.93 | 180,500 | — | — |
| 2005-01-12 | $47.96 | $159.83 | 164,800 | — | — |
| 2005-01-11 | $48.34 | $161.10 | 265,500 | — | — |
| 2005-01-10 | $48.98 | $163.23 | 154,300 | — | — |
| 2005-01-07 | $48.97 | $163.19 | 123,400 | — | — |
| 2005-01-06 | $48.95 | $163.13 | 245,000 | — | — |
| 2005-01-05 | $48.60 | $161.96 | 497,200 | — | — |
| 2005-01-04 | $50.42 | $168.03 | 170,200 | — | — |
| 2005-01-03 | $51.13 | $170.39 | 237,700 | — | — |