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
- 1973-02-21 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 | $71.10 | $97.50 | 200,700 | — | — |
| 2005-12-29 | $71.74 | $98.38 | 217,100 | — | — |
| 2005-12-28 | $71.59 | $98.17 | 240,000 | — | — |
| 2005-12-27 | $71.38 | $97.88 | 286,500 | — | — |
| 2005-12-23 | $71.97 | $98.69 | 253,000 | — | — |
| 2005-12-22 | $71.61 | $98.20 | 263,800 | — | — |
| 2005-12-21 | $71.08 | $97.47 | 255,600 | — | — |
| 2005-12-20 | $70.65 | $96.88 | 251,200 | — | — |
| 2005-12-19 | $70.05 | $96.06 | 312,700 | — | — |
| 2005-12-16 | $70.49 | $96.66 | 390,500 | — | — |
| 2005-12-15 | $70.46 | $96.62 | 237,200 | — | — |
| 2005-12-14 | $71.20 | $97.64 | 327,200 | — | — |
| 2005-12-13 | $70.48 | $96.65 | 338,800 | — | — |
| 2005-12-12 | $70.74 | $97.01 | 222,300 | — | — |
| 2005-12-09 | $70.35 | $96.47 | 344,700 | — | — |
| 2005-12-08 | $70.09 | $96.11 | 273,000 | — | — |
| 2005-12-07 | $70.08 | $96.10 | 284,400 | — | — |
| 2005-12-06 | $70.67 | $96.91 | 220,300 | — | — |
| 2005-12-05 | $71.35 | $97.84 | 229,200 | — | — |
| 2005-12-02 | $71.92 | $98.62 | 280,500 | — | — |
| 2005-12-01 | $71.83 | $98.50 | 455,300 | — | — |
| 2005-11-30 | $70.23 | $96.31 | 289,400 | — | — |
| 2005-11-29 | $70.15 | $96.20 | 282,200 | — | — |
| 2005-11-28 | $69.36 | $95.11 | 403,300 | — | — |
| 2005-11-25 | $70.20 | $96.27 | 164,100 | — | — |
| 2005-11-23 | $70.86 | $97.17 | 261,000 | — | — |
| 2005-11-22 | $70.76 | $97.03 | 453,600 | — | — |
| 2005-11-21 | $71.26 | $97.72 | 259,000 | — | — |
| 2005-11-18 | $70.95 | $97.29 | 411,400 | — | — |
| 2005-11-17 | $71.08 | $97.47 | 539,600 | — | — |
| 2005-11-16 | $69.05 | $94.69 | 409,200 | — | — |
| 2005-11-15 | $68.62 | $94.10 | 254,800 | — | — |
| 2005-11-14 | $68.82 | $94.37 | 305,400 | — | — |
| 2005-11-11 | $68.88 | $94.46 | 439,500 | — | — |
| 2005-11-10 | $68.24 | $93.58 | 346,300 | — | — |
| 2005-11-09 | $67.51 | $92.58 | 303,500 | — | — |
| 2005-11-08 | $66.85 | $91.34 | 271,800 | — | — |
| 2005-11-07 | $67.07 | $91.64 | 506,300 | — | — |
| 2005-11-04 | $67.15 | $91.75 | 267,100 | — | — |
| 2005-11-03 | $67.66 | $92.45 | 391,200 | — | — |
| 2005-11-02 | $67.70 | $92.50 | 362,300 | — | — |
| 2005-11-01 | $67.65 | $92.44 | 570,800 | — | — |
| 2005-10-31 | $66.98 | $91.52 | 487,500 | — | — |
| 2005-10-28 | $66.11 | $90.33 | 365,100 | — | — |
| 2005-10-27 | $64.58 | $88.24 | 322,800 | — | — |
| 2005-10-26 | $65.18 | $89.06 | 281,900 | — | — |
| 2005-10-25 | $65.20 | $89.09 | 338,600 | — | — |
| 2005-10-24 | $66.25 | $90.52 | 448,600 | — | — |
| 2005-10-21 | $64.76 | $88.49 | 336,400 | — | — |
| 2005-10-20 | $64.29 | $87.84 | 434,500 | — | — |
| 2005-10-19 | $65.56 | $89.58 | 808,100 | — | — |
| 2005-10-18 | $64.60 | $88.27 | 493,200 | — | — |
| 2005-10-17 | $65.02 | $88.84 | 977,500 | — | — |
| 2005-10-14 | $63.86 | $87.26 | 386,600 | — | — |
| 2005-10-13 | $62.04 | $84.77 | 408,000 | — | — |
| 2005-10-12 | $62.33 | $85.17 | 498,800 | — | — |
| 2005-10-11 | $61.69 | $84.29 | 289,300 | — | — |
| 2005-10-10 | $61.68 | $84.28 | 216,100 | — | — |
| 2005-10-07 | $61.94 | $84.63 | 354,400 | — | — |
| 2005-10-06 | $61.28 | $83.73 | 494,900 | — | — |
| 2005-10-05 | $62.16 | $84.93 | 475,600 | — | — |
| 2005-10-04 | $63.10 | $86.22 | 382,300 | — | — |
| 2005-10-03 | $63.15 | $86.29 | 315,700 | — | — |
| 2005-09-30 | $62.92 | $85.97 | 338,000 | — | — |
| 2005-09-29 | $62.59 | $85.52 | 254,900 | — | — |
| 2005-09-28 | $61.79 | $84.43 | 231,200 | — | — |
| 2005-09-27 | $62.00 | $84.72 | 330,100 | — | — |
| 2005-09-26 | $62.20 | $84.99 | 299,200 | — | — |
| 2005-09-23 | $62.34 | $85.18 | 293,700 | — | — |
| 2005-09-22 | $62.00 | $84.72 | 224,300 | — | — |
| 2005-09-21 | $61.82 | $84.47 | 444,600 | — | — |
| 2005-09-20 | $62.66 | $85.62 | 276,000 | — | — |
| 2005-09-19 | $63.44 | $86.68 | 500,300 | — | — |
| 2005-09-16 | $64.63 | $88.31 | 809,800 | — | — |
| 2005-09-15 | $64.22 | $87.75 | 332,900 | — | — |
| 2005-09-14 | $64.80 | $88.54 | 284,700 | — | — |
| 2005-09-13 | $65.36 | $89.31 | 545,100 | — | — |
| 2005-09-12 | $65.76 | $89.85 | 490,200 | — | — |
| 2005-09-09 | $64.63 | $88.31 | 442,000 | — | — |
| 2005-09-08 | $64.78 | $88.51 | 464,900 | — | — |
| 2005-09-07 | $64.38 | $87.97 | 515,600 | — | — |
| 2005-09-06 | $64.78 | $88.51 | 442,300 | — | — |
| 2005-09-02 | $64.22 | $87.75 | 625,900 | — | — |
| 2005-09-01 | $64.50 | $88.13 | 741,000 | — | — |
| 2005-08-31 | $64.32 | $87.89 | 861,500 | — | — |
| 2005-08-30 | $62.48 | $85.37 | 607,900 | — | — |
| 2005-08-29 | $63.25 | $86.42 | 633,200 | — | — |
| 2005-08-26 | $62.43 | $85.30 | 515,900 | — | — |
| 2005-08-25 | $61.96 | $84.66 | 557,200 | — | — |
| 2005-08-24 | $61.54 | $84.09 | 670,700 | — | — |
| 2005-08-23 | $62.22 | $85.02 | 616,800 | — | — |
| 2005-08-22 | $62.17 | $84.95 | 619,300 | — | — |
| 2005-08-19 | $62.32 | $85.15 | 293,500 | — | — |
| 2005-08-18 | $62.29 | $85.11 | 288,000 | — | — |
| 2005-08-17 | $62.45 | $85.33 | 535,400 | — | — |
| 2005-08-16 | $62.43 | $85.30 | 541,000 | — | — |
| 2005-08-15 | $64.00 | $87.45 | 240,300 | — | — |
| 2005-08-12 | $63.66 | $86.98 | 348,100 | — | — |
| 2005-08-11 | $64.07 | $87.54 | 460,600 | — | — |
| 2005-08-10 | $62.83 | $85.85 | 487,200 | — | — |
| 2005-08-09 | $62.10 | $84.85 | 251,400 | — | — |
| 2005-08-08 | $62.12 | $84.88 | 319,100 | — | — |
| 2005-08-05 | $62.00 | $84.72 | 407,800 | — | — |
| 2005-08-04 | $62.05 | $84.78 | 398,500 | — | — |
| 2005-08-03 | $62.28 | $84.77 | 513,100 | — | — |
| 2005-08-02 | $62.37 | $84.89 | 364,000 | — | — |
| 2005-08-01 | $61.84 | $84.17 | 439,900 | — | — |
| 2005-07-29 | $62.32 | $84.82 | 518,700 | — | — |
| 2005-07-28 | $62.52 | $85.10 | 470,300 | — | — |
| 2005-07-27 | $62.46 | $85.02 | 391,700 | — | — |
| 2005-07-26 | $61.98 | $84.36 | 324,000 | — | — |
| 2005-07-25 | $61.83 | $84.16 | 417,000 | — | — |
| 2005-07-22 | $62.43 | $84.97 | 393,300 | — | — |
| 2005-07-21 | $62.13 | $84.57 | 428,300 | — | — |
| 2005-07-20 | $62.74 | $85.40 | 563,500 | — | — |
| 2005-07-19 | $62.54 | $85.12 | 837,700 | — | — |
| 2005-07-18 | $63.67 | $86.66 | 1,574,200 | — | — |
| 2005-07-15 | $61.56 | $83.79 | 2,493,300 | — | — |
| 2005-07-14 | $57.25 | $77.92 | 482,400 | — | — |
| 2005-07-13 | $57.17 | $77.82 | 730,400 | — | — |
| 2005-07-12 | $55.03 | $74.90 | 421,100 | — | — |
| 2005-07-11 | $55.90 | $76.09 | 311,400 | — | — |
| 2005-07-08 | $55.70 | $75.81 | 434,600 | — | — |
| 2005-07-07 | $54.37 | $74.00 | 300,900 | — | — |
| 2005-07-06 | $54.25 | $73.84 | 267,700 | — | — |
| 2005-07-05 | $55.10 | $75.00 | 381,100 | — | — |
| 2005-07-01 | $55.39 | $75.39 | 340,900 | — | — |
| 2005-06-30 | $54.79 | $74.58 | 361,700 | — | — |
| 2005-06-29 | $55.12 | $75.02 | 320,200 | — | — |
| 2005-06-28 | $54.71 | $74.47 | 327,400 | — | — |
| 2005-06-27 | $54.25 | $73.84 | 409,400 | — | — |
| 2005-06-24 | $54.57 | $74.28 | 483,100 | — | — |
| 2005-06-23 | $55.52 | $75.57 | 328,800 | — | — |
| 2005-06-22 | $56.03 | $76.26 | 347,600 | — | — |
| 2005-06-21 | $56.15 | $76.43 | 567,800 | — | — |
| 2005-06-20 | $56.19 | $76.48 | 385,700 | — | — |
| 2005-06-17 | $56.06 | $76.30 | 524,200 | — | — |
| 2005-06-16 | $55.03 | $74.90 | 315,100 | — | — |
| 2005-06-15 | $55.40 | $75.41 | 526,600 | — | — |
| 2005-06-14 | $55.16 | $75.08 | 585,000 | — | — |
| 2005-06-13 | $54.63 | $74.36 | 497,200 | — | — |
| 2005-06-10 | $54.50 | $74.18 | 380,200 | — | — |
| 2005-06-09 | $54.52 | $74.21 | 730,200 | — | — |
| 2005-06-08 | $54.56 | $74.26 | 671,100 | — | — |
| 2005-06-07 | $54.20 | $73.77 | 457,400 | — | — |
| 2005-06-06 | $54.00 | $73.50 | 631,900 | — | — |
| 2005-06-03 | $54.57 | $74.28 | 497,400 | — | — |
| 2005-06-02 | $54.52 | $74.21 | 373,600 | — | — |
| 2005-06-01 | $54.78 | $74.56 | 425,100 | — | — |
| 2005-05-31 | $54.39 | $74.03 | 509,800 | — | — |
| 2005-05-27 | $54.77 | $74.55 | 300,100 | — | — |
| 2005-05-26 | $54.45 | $74.11 | 866,400 | — | — |
| 2005-05-25 | $54.25 | $73.84 | 657,500 | — | — |
| 2005-05-24 | $54.56 | $74.26 | 628,600 | — | — |
| 2005-05-23 | $54.42 | $74.07 | 690,800 | — | — |
| 2005-05-20 | $54.07 | $73.60 | 1,241,100 | — | — |
| 2005-05-19 | $54.45 | $74.11 | 996,000 | — | — |
| 2005-05-18 | $55.54 | $75.60 | 742,400 | — | — |
| 2005-05-17 | $54.85 | $74.66 | 574,100 | — | — |
| 2005-05-16 | $54.90 | $74.73 | 766,200 | — | — |
| 2005-05-13 | $53.84 | $73.28 | 465,300 | — | — |
| 2005-05-12 | $54.49 | $74.17 | 592,200 | — | — |
| 2005-05-11 | $56.03 | $76.26 | 319,200 | — | — |
| 2005-05-10 | $55.55 | $75.61 | 445,600 | — | — |
| 2005-05-09 | $55.80 | $75.95 | 596,200 | — | — |
| 2005-05-06 | $56.34 | $76.69 | 361,600 | — | — |
| 2005-05-05 | $55.75 | $75.88 | 464,000 | — | — |
| 2005-05-04 | $56.15 | $76.10 | 723,200 | — | — |
| 2005-05-03 | $54.91 | $74.42 | 559,800 | — | — |
| 2005-05-02 | $55.61 | $75.37 | 490,400 | — | — |
| 2005-04-29 | $55.29 | $74.93 | 713,200 | — | — |
| 2005-04-28 | $54.51 | $73.88 | 843,800 | — | — |
| 2005-04-27 | $54.58 | $73.97 | 1,009,800 | — | — |
| 2005-04-26 | $52.29 | $70.87 | 886,600 | — | — |
| 2005-04-25 | $54.25 | $73.53 | 712,400 | — | — |
| 2005-04-22 | $54.20 | $73.46 | 682,000 | — | — |
| 2005-04-21 | $55.00 | $74.54 | 948,200 | — | — |
| 2005-04-20 | $53.59 | $72.63 | 763,400 | — | — |
| 2005-04-19 | $55.07 | $74.64 | 861,600 | — | — |
| 2005-04-18 | $54.08 | $73.29 | 1,056,600 | — | — |
| 2005-04-15 | $55.25 | $74.88 | 2,841,900 | — | — |
| 2005-04-14 | $59.74 | $80.97 | 717,800 | — | — |
| 2005-04-13 | $60.93 | $82.58 | 371,000 | — | — |
| 2005-04-12 | $61.76 | $83.70 | 481,300 | — | — |
| 2005-04-11 | $61.10 | $82.81 | 324,200 | — | — |
| 2005-04-08 | $61.92 | $83.92 | 225,200 | — | — |
| 2005-04-07 | $62.42 | $84.60 | 230,800 | — | — |
| 2005-04-06 | $62.13 | $84.20 | 259,400 | — | — |
| 2005-04-05 | $62.50 | $84.71 | 203,000 | — | — |
| 2005-04-04 | $62.31 | $84.45 | 255,400 | — | — |
| 2005-04-01 | $62.62 | $84.87 | 329,800 | — | — |
| 2005-03-31 | $62.27 | $84.39 | 282,000 | — | — |
| 2005-03-30 | $62.04 | $84.08 | 431,600 | — | — |
| 2005-03-29 | $61.89 | $83.88 | 490,800 | — | — |
| 2005-03-28 | $62.22 | $84.33 | 630,400 | — | — |
| 2005-03-24 | $63.34 | $85.84 | 375,200 | — | — |
| 2005-03-23 | $63.32 | $85.82 | 412,800 | — | — |
| 2005-03-22 | $63.55 | $86.13 | 251,800 | — | — |
| 2005-03-21 | $63.86 | $86.55 | 339,800 | — | — |
| 2005-03-18 | $64.35 | $87.21 | 769,600 | — | — |
| 2005-03-17 | $63.90 | $86.60 | 423,000 | — | — |
| 2005-03-16 | $63.76 | $86.41 | 548,500 | — | — |
| 2005-03-15 | $65.00 | $88.09 | 425,800 | — | — |
| 2005-03-14 | $65.82 | $89.21 | 897,100 | — | — |
| 2005-03-11 | $66.02 | $89.48 | 678,400 | — | — |
| 2005-03-10 | $65.00 | $88.09 | 563,900 | — | — |
| 2005-03-09 | $65.17 | $88.32 | 486,800 | — | — |
| 2005-03-08 | $65.10 | $88.23 | 603,500 | — | — |
| 2005-03-07 | $65.43 | $88.68 | 445,400 | — | — |
| 2005-03-04 | $64.71 | $87.70 | 353,300 | — | — |
| 2005-03-03 | $63.25 | $85.72 | 225,900 | — | — |
| 2005-03-02 | $63.64 | $86.25 | 319,800 | — | — |
| 2005-03-01 | $63.22 | $85.68 | 381,400 | — | — |
| 2005-02-28 | $62.78 | $85.09 | 697,800 | — | — |
| 2005-02-25 | $63.20 | $85.65 | 487,400 | — | — |
| 2005-02-24 | $62.26 | $84.38 | 466,700 | — | — |
| 2005-02-23 | $61.40 | $83.22 | 320,200 | — | — |
| 2005-02-22 | $60.70 | $82.27 | 488,800 | — | — |
| 2005-02-18 | $61.38 | $83.19 | 426,000 | — | — |
| 2005-02-17 | $61.85 | $83.83 | 378,200 | — | — |
| 2005-02-16 | $62.44 | $84.62 | 405,600 | — | — |
| 2005-02-15 | $62.86 | $85.19 | 398,400 | — | — |
| 2005-02-14 | $63.36 | $85.87 | 266,300 | — | — |
| 2005-02-11 | $63.41 | $85.94 | 353,200 | — | — |
| 2005-02-10 | $63.26 | $85.74 | 467,900 | — | — |
| 2005-02-09 | $62.78 | $85.09 | 219,500 | — | — |
| 2005-02-08 | $63.40 | $85.93 | 260,300 | — | — |
| 2005-02-07 | $63.80 | $86.47 | 437,800 | — | — |
| 2005-02-04 | $63.73 | $86.37 | 695,100 | — | — |
| 2005-02-03 | $62.10 | $84.16 | 253,000 | — | — |
| 2005-02-02 | $62.18 | $84.00 | 620,500 | — | — |
| 2005-02-01 | $61.76 | $83.43 | 465,100 | — | — |
| 2005-01-31 | $61.21 | $82.69 | 495,600 | — | — |
| 2005-01-28 | $60.18 | $81.30 | 544,000 | — | — |
| 2005-01-27 | $60.69 | $81.99 | 576,700 | — | — |
| 2005-01-26 | $60.40 | $81.60 | 366,800 | — | — |
| 2005-01-25 | $60.09 | $81.18 | 274,700 | — | — |
| 2005-01-24 | $60.02 | $81.08 | 295,300 | — | — |
| 2005-01-21 | $60.81 | $82.15 | 321,500 | — | — |
| 2005-01-20 | $61.61 | $83.23 | 255,400 | — | — |
| 2005-01-19 | $62.27 | $84.12 | 254,600 | — | — |
| 2005-01-18 | $62.94 | $85.03 | 395,900 | — | — |
| 2005-01-14 | $62.70 | $84.70 | 438,400 | — | — |
| 2005-01-13 | $61.08 | $82.52 | 380,500 | — | — |
| 2005-01-12 | $62.04 | $83.81 | 608,300 | — | — |
| 2005-01-11 | $61.92 | $83.65 | 616,300 | — | — |
| 2005-01-10 | $61.86 | $83.57 | 667,800 | — | — |
| 2005-01-07 | $62.02 | $83.79 | 512,900 | — | — |
| 2005-01-06 | $62.54 | $84.49 | 548,400 | — | — |
| 2005-01-05 | $63.06 | $85.19 | 518,400 | — | — |
| 2005-01-04 | $64.00 | $86.46 | 379,600 | — | — |
| 2005-01-03 | $65.10 | $87.95 | 360,300 | — | — |