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
- 1998-12-08 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 | $108.96 | $108.96 | 1,488 | — | — |
| 2005-12-29 | $104.64 | $104.64 | 1,450 | — | — |
| 2005-12-28 | $114.72 | $114.72 | 260 | — | — |
| 2005-12-27 | $116.64 | $116.64 | 613 | — | — |
| 2005-12-23 | $121.44 | $121.44 | 215 | — | — |
| 2005-12-22 | $122.88 | $122.88 | 1,329 | — | — |
| 2005-12-21 | $118.08 | $118.08 | 633 | — | — |
| 2005-12-20 | $122.88 | $122.88 | 629 | — | — |
| 2005-12-19 | $119.52 | $119.52 | 2,854 | — | — |
| 2005-12-16 | $112.80 | $112.80 | 171 | — | — |
| 2005-12-15 | $112.32 | $112.32 | 752 | — | — |
| 2005-12-14 | $112.80 | $112.80 | 702 | — | — |
| 2005-12-13 | $108.00 | $108.00 | 313 | — | — |
| 2005-12-12 | $108.00 | $108.00 | 215 | — | — |
| 2005-12-09 | $113.28 | $113.28 | 394 | — | — |
| 2005-12-08 | $108.96 | $108.96 | 104 | — | — |
| 2005-12-07 | $111.36 | $111.36 | 513 | — | — |
| 2005-12-06 | $107.52 | $107.52 | 329 | — | — |
| 2005-12-05 | $112.80 | $112.80 | 1,071 | — | — |
| 2005-12-02 | $109.92 | $109.92 | 585 | — | — |
| 2005-12-01 | $109.44 | $109.44 | 683 | — | — |
| 2005-11-30 | $110.88 | $110.88 | 381 | — | — |
| 2005-11-29 | $115.20 | $115.20 | 2,173 | — | — |
| 2005-11-28 | $109.92 | $109.92 | 383 | — | — |
| 2005-11-25 | $105.60 | $105.60 | 408 | — | — |
| 2005-11-23 | $103.68 | $103.68 | 938 | — | — |
| 2005-11-22 | $101.28 | $101.28 | 265 | — | — |
| 2005-11-21 | $105.60 | $105.60 | 377 | — | — |
| 2005-11-18 | $105.60 | $105.60 | 517 | — | — |
| 2005-11-17 | $101.28 | $101.28 | 352 | — | — |
| 2005-11-16 | $108.00 | $108.00 | 752 | — | — |
| 2005-11-15 | $95.52 | $95.52 | 888 | — | — |
| 2005-11-14 | $99.36 | $99.36 | 1,002 | — | — |
| 2005-11-11 | $107.04 | $107.04 | 567 | — | — |
| 2005-11-10 | $108.96 | $108.96 | 494 | — | — |
| 2005-11-09 | $111.36 | $111.36 | 581 | — | — |
| 2005-11-08 | $110.88 | $110.88 | 965 | — | — |
| 2005-11-07 | $108.48 | $108.48 | 96 | — | — |
| 2005-11-04 | $110.40 | $110.40 | 167 | — | — |
| 2005-11-03 | $108.48 | $108.48 | 788 | — | — |
| 2005-11-02 | $107.52 | $107.52 | 2,060 | — | — |
| 2005-11-01 | $114.24 | $114.24 | 377 | — | — |
| 2005-10-31 | $117.60 | $117.60 | 767 | — | — |
| 2005-10-28 | $110.40 | $110.40 | 379 | — | — |
| 2005-10-27 | $115.20 | $115.20 | 277 | — | — |
| 2005-10-26 | $118.08 | $118.08 | 190 | — | — |
| 2005-10-25 | $120.48 | $120.48 | 494 | — | — |
| 2005-10-24 | $121.44 | $121.44 | 310 | — | — |
| 2005-10-21 | $121.44 | $121.44 | 244 | — | — |
| 2005-10-20 | $129.12 | $129.12 | 579 | — | — |
| 2005-10-19 | $127.68 | $127.68 | 298 | — | — |
| 2005-10-18 | $131.04 | $131.04 | 998 | — | — |
| 2005-10-17 | $133.92 | $133.92 | 333 | — | — |
| 2005-10-14 | $136.32 | $136.32 | 2,154 | — | — |
| 2005-10-13 | $137.28 | $137.28 | 923 | — | — |
| 2005-10-12 | $136.80 | $136.80 | 635 | — | — |
| 2005-10-11 | $132.00 | $132.00 | 469 | — | — |
| 2005-10-10 | $128.64 | $128.64 | 342 | — | — |
| 2005-10-07 | $123.36 | $123.36 | 215 | — | — |
| 2005-10-06 | $121.44 | $121.44 | 675 | — | — |
| 2005-10-05 | $118.08 | $118.08 | 110 | — | — |
| 2005-10-04 | $122.40 | $122.40 | 1,196 | — | — |
| 2005-10-03 | $123.36 | $123.36 | 917 | — | — |
| 2005-09-30 | $130.56 | $130.56 | 346 | — | — |
| 2005-09-29 | $133.92 | $133.92 | 327 | — | — |
| 2005-09-28 | $134.88 | $134.88 | 475 | — | — |
| 2005-09-27 | $136.32 | $136.32 | 104 | — | — |
| 2005-09-26 | $129.60 | $129.60 | 235 | — | — |
| 2005-09-23 | $132.00 | $132.00 | 48 | — | — |
| 2005-09-22 | $134.40 | $134.40 | 333 | — | — |
| 2005-09-21 | $138.72 | $138.72 | 410 | — | — |
| 2005-09-20 | $141.12 | $141.12 | 521 | — | — |
| 2005-09-19 | $139.20 | $139.20 | 208 | — | — |
| 2005-09-16 | $141.60 | $141.60 | 633 | — | — |
| 2005-09-15 | $130.56 | $130.56 | 631 | — | — |
| 2005-09-14 | $141.60 | $141.60 | 1,979 | — | — |
| 2005-09-13 | $139.20 | $139.20 | 2,956 | — | — |
| 2005-09-12 | $127.20 | $127.20 | 192 | — | — |
| 2005-09-09 | $127.20 | $127.20 | 388 | — | — |
| 2005-09-08 | $127.20 | $127.20 | 256 | — | — |
| 2005-09-07 | $129.12 | $129.12 | 296 | — | — |
| 2005-09-06 | $129.12 | $129.12 | 346 | — | — |
| 2005-09-02 | $126.72 | $126.72 | 63 | — | — |
| 2005-09-01 | $124.80 | $124.80 | 321 | — | — |
| 2005-08-31 | $124.80 | $124.80 | 394 | — | — |
| 2005-08-30 | $129.60 | $129.60 | 410 | — | — |
| 2005-08-29 | $124.80 | $124.80 | 848 | — | — |
| 2005-08-26 | $127.20 | $127.20 | 523 | — | — |
| 2005-08-25 | $127.20 | $127.20 | 131 | — | — |
| 2005-08-24 | $128.64 | $128.64 | 67 | — | — |
| 2005-08-23 | $129.12 | $129.12 | 131 | — | — |
| 2005-08-22 | $134.40 | $134.40 | 763 | — | — |
| 2005-08-19 | $133.44 | $133.44 | 379 | — | — |
| 2005-08-18 | $132.00 | $132.00 | 433 | — | — |
| 2005-08-17 | $124.80 | $124.80 | 821 | — | — |
| 2005-08-16 | $132.00 | $132.00 | 923 | — | — |
| 2005-08-15 | $134.40 | $134.40 | 67 | — | — |
| 2005-08-12 | $139.20 | $139.20 | 135 | — | — |
| 2005-08-11 | $139.20 | $139.20 | 398 | — | — |
| 2005-08-10 | $140.64 | $140.64 | 285 | — | — |
| 2005-08-09 | $141.60 | $141.60 | 240 | — | — |
| 2005-08-08 | $140.16 | $140.16 | 196 | — | — |
| 2005-08-05 | $138.24 | $138.24 | 333 | — | — |
| 2005-08-04 | $145.44 | $145.44 | 223 | — | — |
| 2005-08-03 | $148.80 | $148.80 | 38 | — | — |
| 2005-08-02 | $153.60 | $153.60 | 119 | — | — |
| 2005-08-01 | $155.52 | $155.52 | 613 | — | — |
| 2005-07-29 | $147.84 | $147.84 | 354 | — | — |
| 2005-07-28 | $147.36 | $147.36 | 288 | — | — |
| 2005-07-27 | $143.52 | $143.52 | 348 | — | — |
| 2005-07-26 | $144.96 | $144.96 | 321 | — | — |
| 2005-07-25 | $144.00 | $144.00 | 379 | — | — |
| 2005-07-22 | $153.60 | $153.60 | 104 | — | — |
| 2005-07-21 | $153.60 | $153.60 | 406 | — | — |
| 2005-07-20 | $153.60 | $153.60 | 594 | — | — |
| 2005-07-19 | $145.92 | $145.92 | 560 | — | — |
| 2005-07-18 | $144.00 | $144.00 | 1,294 | — | — |
| 2005-07-15 | $139.68 | $139.68 | 569 | — | — |
| 2005-07-14 | $141.60 | $141.60 | 1,283 | — | — |
| 2005-07-13 | $140.64 | $140.64 | 990 | — | — |
| 2005-07-12 | $131.04 | $131.04 | 377 | — | — |
| 2005-07-11 | $134.88 | $134.88 | 840 | — | — |
| 2005-07-08 | $139.20 | $139.20 | 271 | — | — |
| 2005-07-07 | $139.20 | $139.20 | 952 | — | — |
| 2005-07-06 | $146.88 | $146.88 | 125 | — | — |
| 2005-07-05 | $145.44 | $145.44 | 421 | — | — |
| 2005-07-01 | $148.80 | $148.80 | 42 | — | — |
| 2005-06-30 | $149.28 | $149.28 | 240 | — | — |
| 2005-06-29 | $156.00 | $156.00 | 450 | — | — |
| 2005-06-28 | $158.40 | $158.40 | 123 | — | — |
| 2005-06-27 | $158.40 | $158.40 | 542 | — | — |
| 2005-06-24 | $156.96 | $156.96 | 446 | — | — |
| 2005-06-23 | $159.36 | $159.36 | 475 | — | — |
| 2005-06-22 | $167.04 | $167.04 | 1,108 | — | — |
| 2005-06-21 | $168.00 | $168.00 | 488 | — | — |
| 2005-06-20 | $165.12 | $165.12 | 606 | — | — |
| 2005-06-17 | $159.36 | $159.36 | 2,348 | — | — |
| 2005-06-16 | $148.80 | $148.80 | 1,285 | — | — |
| 2005-06-15 | $135.84 | $135.84 | 1,040 | — | — |
| 2005-06-14 | $128.16 | $128.16 | 617 | — | — |
| 2005-06-13 | $123.84 | $123.84 | 415 | — | — |
| 2005-06-10 | $122.40 | $122.40 | 2,673 | — | — |
| 2005-06-09 | $117.60 | $117.60 | 3,396 | — | — |
| 2005-06-08 | $127.20 | $127.20 | 783 | — | — |
| 2005-06-07 | $135.36 | $135.36 | 181 | — | — |
| 2005-06-06 | $136.80 | $136.80 | 627 | — | — |
| 2005-06-03 | $143.52 | $143.52 | 179 | — | — |
| 2005-06-02 | $138.72 | $138.72 | 275 | — | — |
| 2005-06-01 | $144.00 | $144.00 | 79 | — | — |
| 2005-05-31 | $144.00 | $144.00 | 354 | — | — |
| 2005-05-27 | $144.00 | $144.00 | 319 | — | — |
| 2005-05-26 | $140.16 | $140.16 | 231 | — | — |
| 2005-05-25 | $141.60 | $141.60 | 206 | — | — |
| 2005-05-24 | $144.00 | $144.00 | 510 | — | — |
| 2005-05-23 | $148.80 | $148.80 | 173 | — | — |
| 2005-05-20 | $150.72 | $150.72 | 154 | — | — |
| 2005-05-19 | $145.92 | $145.92 | 121 | — | — |
| 2005-05-18 | $146.40 | $146.40 | 271 | — | — |
| 2005-05-17 | $148.80 | $148.80 | 567 | — | — |
| 2005-05-16 | $150.72 | $150.72 | 256 | — | — |
| 2005-05-13 | $157.44 | $157.44 | 233 | — | — |
| 2005-05-12 | $160.32 | $160.32 | 138 | — | — |
| 2005-05-11 | $158.40 | $158.40 | 35 | — | — |
| 2005-05-10 | $158.40 | $158.40 | 544 | — | — |
| 2005-05-09 | $160.80 | $160.80 | 617 | — | — |
| 2005-05-06 | $156.96 | $156.96 | 90 | — | — |
| 2005-05-05 | $154.08 | $154.08 | 308 | — | — |
| 2005-05-04 | $163.20 | $163.20 | 573 | — | — |
| 2005-05-03 | $148.80 | $148.80 | 269 | — | — |
| 2005-05-02 | $149.28 | $149.28 | 248 | — | — |
| 2005-04-29 | $144.96 | $144.96 | 744 | — | — |
| 2005-04-28 | $144.96 | $144.96 | 427 | — | — |
| 2005-04-27 | $150.72 | $150.72 | 265 | — | — |
| 2005-04-26 | $151.20 | $151.20 | 579 | — | — |
| 2005-04-25 | $153.60 | $153.60 | 1,267 | — | — |
| 2005-04-22 | $145.92 | $145.92 | 204 | — | — |
| 2005-04-21 | $148.80 | $148.80 | 621 | — | — |
| 2005-04-20 | $144.00 | $144.00 | 2,754 | — | — |
| 2005-04-19 | $156.00 | $156.00 | 348 | — | — |
| 2005-04-18 | $162.24 | $162.24 | 731 | — | — |
| 2005-04-15 | $163.20 | $163.20 | 2,246 | — | — |
| 2005-04-14 | $172.80 | $172.80 | 681 | — | — |
| 2005-04-13 | $177.60 | $177.60 | 2,119 | — | — |
| 2005-04-12 | $177.60 | $177.60 | 3,210 | — | — |
| 2005-04-11 | $151.20 | $151.20 | 1,740 | — | — |
| 2005-04-08 | $151.68 | $151.68 | 1,560 | — | — |
| 2005-04-07 | $158.40 | $158.40 | 1,567 | — | — |
| 2005-04-06 | $160.32 | $160.32 | 702 | — | — |
| 2005-04-05 | $156.00 | $156.00 | 1,838 | — | — |
| 2005-04-04 | $157.92 | $157.92 | 650 | — | — |
| 2005-04-01 | $164.16 | $164.16 | 2,604 | — | — |
| 2005-03-31 | $164.16 | $164.16 | 5,817 | — | — |
| 2005-03-30 | $167.52 | $167.52 | 3,473 | — | — |
| 2005-03-29 | $174.72 | $174.72 | 696 | — | — |
| 2005-03-28 | $185.28 | $185.28 | 938 | — | — |
| 2005-03-24 | $188.16 | $188.16 | 1,263 | — | — |
| 2005-03-23 | $187.20 | $187.20 | 2,527 | — | — |
| 2005-03-22 | $184.80 | $184.80 | 3,950 | — | — |
| 2005-03-21 | $190.08 | $190.08 | 1,479 | — | — |
| 2005-03-18 | $197.76 | $197.76 | 1,860 | — | — |
| 2005-03-17 | $203.04 | $203.04 | 1,033 | — | — |
| 2005-03-16 | $204.00 | $204.00 | 544 | — | — |
| 2005-03-15 | $202.56 | $202.56 | 829 | — | — |
| 2005-03-14 | $211.20 | $211.20 | 1,250 | — | — |
| 2005-03-11 | $220.80 | $220.80 | 1,313 | — | — |
| 2005-03-10 | $223.68 | $223.68 | 2,806 | — | — |
| 2005-03-09 | $226.08 | $226.08 | 4,692 | — | — |
| 2005-03-08 | $222.72 | $222.72 | 2,267 | — | — |
| 2005-03-07 | $240.48 | $240.48 | 2,919 | — | — |
| 2005-03-04 | $232.80 | $232.80 | 3,960 | — | — |
| 2005-03-03 | $224.64 | $224.64 | 5,065 | — | — |
| 2005-03-02 | $213.60 | $213.60 | 831 | — | — |
| 2005-03-01 | $211.68 | $211.68 | 717 | — | — |
| 2005-02-28 | $204.00 | $204.00 | 735 | — | — |
| 2005-02-25 | $207.84 | $207.84 | 1,723 | — | — |
| 2005-02-24 | $214.08 | $214.08 | 1,315 | — | — |
| 2005-02-23 | $213.12 | $213.12 | 1,135 | — | — |
| 2005-02-22 | $206.40 | $206.40 | 3,335 | — | — |
| 2005-02-18 | $201.60 | $201.60 | 271 | — | — |
| 2005-02-17 | $202.08 | $202.08 | 471 | — | — |
| 2005-02-16 | $204.96 | $204.96 | 440 | — | — |
| 2005-02-15 | $207.36 | $207.36 | 481 | — | — |
| 2005-02-14 | $208.80 | $208.80 | 760 | — | — |
| 2005-02-11 | $208.80 | $208.80 | 550 | — | — |
| 2005-02-10 | $203.52 | $203.52 | 954 | — | — |
| 2005-02-09 | $195.84 | $195.84 | 1,404 | — | — |
| 2005-02-08 | $202.56 | $202.56 | 273 | — | — |
| 2005-02-07 | $202.56 | $202.56 | 1,708 | — | — |
| 2005-02-04 | $217.92 | $217.92 | 1,125 | — | — |
| 2005-02-03 | $221.76 | $221.76 | 1,983 | — | — |
| 2005-02-02 | $215.04 | $215.04 | 2,623 | — | — |
| 2005-02-01 | $210.24 | $210.24 | 1,675 | — | — |
| 2005-01-31 | $210.72 | $210.72 | 1,279 | — | — |
| 2005-01-28 | $202.56 | $202.56 | 3,663 | — | — |
| 2005-01-27 | $208.80 | $208.80 | 2,113 | — | — |
| 2005-01-26 | $196.32 | $196.32 | 2,573 | — | — |
| 2005-01-25 | $187.20 | $187.20 | 504 | — | — |
| 2005-01-24 | $187.20 | $187.20 | 1,442 | — | — |
| 2005-01-21 | $186.72 | $186.72 | 565 | — | — |
| 2005-01-20 | $183.36 | $183.36 | 402 | — | — |
| 2005-01-19 | $187.20 | $187.20 | 379 | — | — |
| 2005-01-18 | $184.80 | $184.80 | 713 | — | — |
| 2005-01-14 | $183.36 | $183.36 | 656 | — | — |
| 2005-01-13 | $184.80 | $184.80 | 1,779 | — | — |
| 2005-01-12 | $185.76 | $185.76 | 1,083 | — | — |
| 2005-01-11 | $186.72 | $186.72 | 2,623 | — | — |
| 2005-01-10 | $180.48 | $180.48 | 1,202 | — | — |
| 2005-01-07 | $181.92 | $181.92 | 1,035 | — | — |
| 2005-01-06 | $172.80 | $172.80 | 944 | — | — |
| 2005-01-05 | $170.40 | $170.40 | 2,485 | — | — |
| 2005-01-04 | $168.00 | $168.00 | 2,769 | — | — |
| 2005-01-03 | $187.20 | $187.20 | 485 | — | — |