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
- 2000-11-21 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 | $121.10 | $121.10 | 78,600 | — | — |
| 2005-12-29 | $121.60 | $121.60 | 78,840 | — | — |
| 2005-12-28 | $125.10 | $125.10 | 84,110 | — | — |
| 2005-12-27 | $123.80 | $123.80 | 57,170 | — | — |
| 2005-12-23 | $126.00 | $126.00 | 59,590 | — | — |
| 2005-12-22 | $128.00 | $128.00 | 114,410 | — | — |
| 2005-12-21 | $124.90 | $124.90 | 78,720 | — | — |
| 2005-12-20 | $124.80 | $124.80 | 87,030 | — | — |
| 2005-12-19 | $126.50 | $126.50 | 99,530 | — | — |
| 2005-12-16 | $131.40 | $131.40 | 83,290 | — | — |
| 2005-12-15 | $133.50 | $133.50 | 72,650 | — | — |
| 2005-12-14 | $136.30 | $136.30 | 65,160 | — | — |
| 2005-12-13 | $139.00 | $139.00 | 97,550 | — | — |
| 2005-12-12 | $139.70 | $139.70 | 328,650 | — | — |
| 2005-12-09 | $139.90 | $139.90 | 78,110 | — | — |
| 2005-12-08 | $141.40 | $141.40 | 79,820 | — | — |
| 2005-12-07 | $142.80 | $142.80 | 195,380 | — | — |
| 2005-12-06 | $137.00 | $137.00 | 110,590 | — | — |
| 2005-12-05 | $135.00 | $135.00 | 92,210 | — | — |
| 2005-12-02 | $136.80 | $136.80 | 67,750 | — | — |
| 2005-12-01 | $139.00 | $139.00 | 94,720 | — | — |
| 2005-11-30 | $136.20 | $136.20 | 90,140 | — | — |
| 2005-11-29 | $138.30 | $138.30 | 54,480 | — | — |
| 2005-11-28 | $138.40 | $138.40 | 82,750 | — | — |
| 2005-11-25 | $142.80 | $142.80 | 14,710 | — | — |
| 2005-11-23 | $143.30 | $143.30 | 131,930 | — | — |
| 2005-11-22 | $137.20 | $137.20 | 68,430 | — | — |
| 2005-11-21 | $140.20 | $140.20 | 75,470 | — | — |
| 2005-11-18 | $141.30 | $141.30 | 80,960 | — | — |
| 2005-11-17 | $140.00 | $140.00 | 88,820 | — | — |
| 2005-11-16 | $136.00 | $136.00 | 84,300 | — | — |
| 2005-11-15 | $137.50 | $137.50 | 112,440 | — | — |
| 2005-11-14 | $142.90 | $142.90 | 86,190 | — | — |
| 2005-11-11 | $140.20 | $140.20 | 62,070 | — | — |
| 2005-11-10 | $139.70 | $139.70 | 93,370 | — | — |
| 2005-11-09 | $139.60 | $139.60 | 34,450 | — | — |
| 2005-11-08 | $140.40 | $140.40 | 66,700 | — | — |
| 2005-11-07 | $140.00 | $140.00 | 95,010 | — | — |
| 2005-11-04 | $138.80 | $138.80 | 138,570 | — | — |
| 2005-11-03 | $131.90 | $131.90 | 130,540 | — | — |
| 2005-11-02 | $128.40 | $128.40 | 57,710 | — | — |
| 2005-11-01 | $124.90 | $124.90 | 104,010 | — | — |
| 2005-10-31 | $127.00 | $127.00 | 123,010 | — | — |
| 2005-10-28 | $125.70 | $125.70 | 124,110 | — | — |
| 2005-10-27 | $126.30 | $126.30 | 528,740 | — | — |
| 2005-10-26 | $122.40 | $122.40 | 133,410 | — | — |
| 2005-10-25 | $119.70 | $119.70 | 129,580 | — | — |
| 2005-10-24 | $121.30 | $121.30 | 187,170 | — | — |
| 2005-10-21 | $125.60 | $125.60 | 324,650 | — | — |
| 2005-10-20 | $131.60 | $131.60 | 92,910 | — | — |
| 2005-10-19 | $136.60 | $136.60 | 71,650 | — | — |
| 2005-10-18 | $135.30 | $135.30 | 50,160 | — | — |
| 2005-10-17 | $137.20 | $137.20 | 65,200 | — | — |
| 2005-10-14 | $139.20 | $139.20 | 85,380 | — | — |
| 2005-10-13 | $138.50 | $138.50 | 59,950 | — | — |
| 2005-10-12 | $135.00 | $135.00 | 74,310 | — | — |
| 2005-10-11 | $136.60 | $136.60 | 101,810 | — | — |
| 2005-10-10 | $137.90 | $137.90 | 69,520 | — | — |
| 2005-10-07 | $136.40 | $136.40 | 124,470 | — | — |
| 2005-10-06 | $138.70 | $138.70 | 86,130 | — | — |
| 2005-10-05 | $142.80 | $142.80 | 103,280 | — | — |
| 2005-10-04 | $141.00 | $141.00 | 84,260 | — | — |
| 2005-10-03 | $144.80 | $144.80 | 95,790 | — | — |
| 2005-09-30 | $144.70 | $144.70 | 201,560 | — | — |
| 2005-09-29 | $152.20 | $152.20 | 137,570 | — | — |
| 2005-09-28 | $155.40 | $155.40 | 130,350 | — | — |
| 2005-09-27 | $151.20 | $151.20 | 115,060 | — | — |
| 2005-09-26 | $151.90 | $151.90 | 105,690 | — | — |
| 2005-09-23 | $149.00 | $149.00 | 454,570 | — | — |
| 2005-09-22 | $141.00 | $141.00 | 235,150 | — | — |
| 2005-09-21 | $133.00 | $133.00 | 372,750 | — | — |
| 2005-09-20 | $126.60 | $126.60 | 128,600 | — | — |
| 2005-09-19 | $123.80 | $123.80 | 201,740 | — | — |
| 2005-09-16 | $125.50 | $125.50 | 268,850 | — | — |
| 2005-09-15 | $117.60 | $117.60 | 90,070 | — | — |
| 2005-09-14 | $117.50 | $117.50 | 92,060 | — | — |
| 2005-09-13 | $116.30 | $116.30 | 96,190 | — | — |
| 2005-09-12 | $117.60 | $117.60 | 117,010 | — | — |
| 2005-09-09 | $122.50 | $122.50 | 32,160 | — | — |
| 2005-09-08 | $120.80 | $120.80 | 64,070 | — | — |
| 2005-09-07 | $119.60 | $119.60 | 101,610 | — | — |
| 2005-09-06 | $123.90 | $123.90 | 135,970 | — | — |
| 2005-09-02 | $123.60 | $123.60 | 94,260 | — | — |
| 2005-09-01 | $120.90 | $120.90 | 62,110 | — | — |
| 2005-08-31 | $120.70 | $120.70 | 93,970 | — | — |
| 2005-08-30 | $120.30 | $120.30 | 231,040 | — | — |
| 2005-08-29 | $116.10 | $116.10 | 86,260 | — | — |
| 2005-08-26 | $113.00 | $113.00 | 78,980 | — | — |
| 2005-08-25 | $112.70 | $112.70 | 94,840 | — | — |
| 2005-08-24 | $108.00 | $108.00 | 41,090 | — | — |
| 2005-08-23 | $108.40 | $108.40 | 65,280 | — | — |
| 2005-08-22 | $110.10 | $110.10 | 101,960 | — | — |
| 2005-08-19 | $114.30 | $114.30 | 64,540 | — | — |
| 2005-08-18 | $115.80 | $115.80 | 61,140 | — | — |
| 2005-08-17 | $115.10 | $115.10 | 152,530 | — | — |
| 2005-08-16 | $110.00 | $110.00 | 58,370 | — | — |
| 2005-08-15 | $108.90 | $108.90 | 69,470 | — | — |
| 2005-08-12 | $108.10 | $108.10 | 78,380 | — | — |
| 2005-08-11 | $107.40 | $107.40 | 46,950 | — | — |
| 2005-08-10 | $104.20 | $104.20 | 63,880 | — | — |
| 2005-08-09 | $106.70 | $106.70 | 65,340 | — | — |
| 2005-08-08 | $106.40 | $106.40 | 135,000 | — | — |
| 2005-08-05 | $109.00 | $109.00 | 102,180 | — | — |
| 2005-08-04 | $110.60 | $110.60 | 95,780 | — | — |
| 2005-08-03 | $114.20 | $114.20 | 191,840 | — | — |
| 2005-08-02 | $118.60 | $118.60 | 154,910 | — | — |
| 2005-08-01 | $119.80 | $119.80 | 80,910 | — | — |
| 2005-07-29 | $120.30 | $120.30 | 77,260 | — | — |
| 2005-07-28 | $122.40 | $122.40 | 125,880 | — | — |
| 2005-07-27 | $122.20 | $122.20 | 527,660 | — | — |
| 2005-07-26 | $133.40 | $133.40 | 280,930 | — | — |
| 2005-07-25 | $136.20 | $136.20 | 176,170 | — | — |
| 2005-07-22 | $138.70 | $138.70 | 114,330 | — | — |
| 2005-07-21 | $138.80 | $138.80 | 132,710 | — | — |
| 2005-07-20 | $136.70 | $136.70 | 46,390 | — | — |
| 2005-07-19 | $135.80 | $135.80 | 67,310 | — | — |
| 2005-07-18 | $135.10 | $135.10 | 74,810 | — | — |
| 2005-07-15 | $135.50 | $135.50 | 78,790 | — | — |
| 2005-07-14 | $133.40 | $133.40 | 102,940 | — | — |
| 2005-07-13 | $132.70 | $132.70 | 62,240 | — | — |
| 2005-07-12 | $130.40 | $130.40 | 64,940 | — | — |
| 2005-07-11 | $131.70 | $131.70 | 100,340 | — | — |
| 2005-07-08 | $129.20 | $129.20 | 199,110 | — | — |
| 2005-07-07 | $123.20 | $123.20 | 97,980 | — | — |
| 2005-07-06 | $123.10 | $123.10 | 54,560 | — | — |
| 2005-07-05 | $125.30 | $125.30 | 73,900 | — | — |
| 2005-07-01 | $124.70 | $124.70 | 63,790 | — | — |
| 2005-06-30 | $124.70 | $124.70 | 77,230 | — | — |
| 2005-06-29 | $126.20 | $126.20 | 95,940 | — | — |
| 2005-06-28 | $124.40 | $124.40 | 106,650 | — | — |
| 2005-06-27 | $120.40 | $120.40 | 123,870 | — | — |
| 2005-06-24 | $116.30 | $116.30 | 127,690 | — | — |
| 2005-06-23 | $116.80 | $116.80 | 106,830 | — | — |
| 2005-06-22 | $120.20 | $120.20 | 89,170 | — | — |
| 2005-06-21 | $118.00 | $118.00 | 281,140 | — | — |
| 2005-06-20 | $122.50 | $122.50 | 143,040 | — | — |
| 2005-06-17 | $125.50 | $125.50 | 252,180 | — | — |
| 2005-06-16 | $133.40 | $133.40 | 109,910 | — | — |
| 2005-06-15 | $137.10 | $137.10 | 53,830 | — | — |
| 2005-06-14 | $136.50 | $136.50 | 74,340 | — | — |
| 2005-06-13 | $138.80 | $138.80 | 112,080 | — | — |
| 2005-06-10 | $136.50 | $136.50 | 135,570 | — | — |
| 2005-06-09 | $142.10 | $142.10 | 104,580 | — | — |
| 2005-06-08 | $133.50 | $133.50 | 110,940 | — | — |
| 2005-06-07 | $136.80 | $136.80 | 111,640 | — | — |
| 2005-06-06 | $138.50 | $138.50 | 94,820 | — | — |
| 2005-06-03 | $139.50 | $139.50 | 133,060 | — | — |
| 2005-06-02 | $138.30 | $138.30 | 218,230 | — | — |
| 2005-06-01 | $130.40 | $130.40 | 94,620 | — | — |
| 2005-05-31 | $124.70 | $124.70 | 190,320 | — | — |
| 2005-05-27 | $130.30 | $130.30 | 71,970 | — | — |
| 2005-05-26 | $129.50 | $129.50 | 193,650 | — | — |
| 2005-05-25 | $129.80 | $129.80 | 399,930 | — | — |
| 2005-05-24 | $121.00 | $121.00 | 282,270 | — | — |
| 2005-05-23 | $109.90 | $109.90 | 100,030 | — | — |
| 2005-05-20 | $113.30 | $113.30 | 177,040 | — | — |
| 2005-05-19 | $110.80 | $110.80 | 318,130 | — | — |
| 2005-05-18 | $98.10 | $98.10 | 115,540 | — | — |
| 2005-05-17 | $97.20 | $97.20 | 56,370 | — | — |
| 2005-05-16 | $95.80 | $95.80 | 62,860 | — | — |
| 2005-05-13 | $93.60 | $93.60 | 125,820 | — | — |
| 2005-05-12 | $90.80 | $90.80 | 48,680 | — | — |
| 2005-05-11 | $91.10 | $91.10 | 53,230 | — | — |
| 2005-05-10 | $90.70 | $90.70 | 91,960 | — | — |
| 2005-05-09 | $87.40 | $87.40 | 49,870 | — | — |
| 2005-05-06 | $87.80 | $87.80 | 59,770 | — | — |
| 2005-05-05 | $87.60 | $87.60 | 50,580 | — | — |
| 2005-05-04 | $88.30 | $88.30 | 98,020 | — | — |
| 2005-05-03 | $87.00 | $87.00 | 71,700 | — | — |
| 2005-05-02 | $89.30 | $89.30 | 83,340 | — | — |
| 2005-04-29 | $89.60 | $89.60 | 158,380 | — | — |
| 2005-04-28 | $92.10 | $92.10 | 108,820 | — | — |
| 2005-04-27 | $98.40 | $98.40 | 320,270 | — | — |
| 2005-04-26 | $95.00 | $95.00 | 170,240 | — | — |
| 2005-04-25 | $93.60 | $93.60 | 92,700 | — | — |
| 2005-04-22 | $90.20 | $90.20 | 88,140 | — | — |
| 2005-04-21 | $92.70 | $92.70 | 96,710 | — | — |
| 2005-04-20 | $88.60 | $88.60 | 141,860 | — | — |
| 2005-04-19 | $93.40 | $93.40 | 149,430 | — | — |
| 2005-04-18 | $96.10 | $96.10 | 81,420 | — | — |
| 2005-04-15 | $99.50 | $99.50 | 129,330 | — | — |
| 2005-04-14 | $102.40 | $102.40 | 86,060 | — | — |
| 2005-04-13 | $104.80 | $104.80 | 70,720 | — | — |
| 2005-04-12 | $104.20 | $104.20 | 56,190 | — | — |
| 2005-04-11 | $102.70 | $102.70 | 42,560 | — | — |
| 2005-04-08 | $103.10 | $103.10 | 58,040 | — | — |
| 2005-04-07 | $106.70 | $106.70 | 57,670 | — | — |
| 2005-04-06 | $104.60 | $104.60 | 74,820 | — | — |
| 2005-04-05 | $106.20 | $106.20 | 89,770 | — | — |
| 2005-04-04 | $104.70 | $104.70 | 87,850 | — | — |
| 2005-04-01 | $105.50 | $105.50 | 112,960 | — | — |
| 2005-03-31 | $107.50 | $107.50 | 76,890 | — | — |
| 2005-03-30 | $108.30 | $108.30 | 59,570 | — | — |
| 2005-03-29 | $106.10 | $106.10 | 100,730 | — | — |
| 2005-03-28 | $109.90 | $109.90 | 69,670 | — | — |
| 2005-03-24 | $108.60 | $108.60 | 127,890 | — | — |
| 2005-03-23 | $111.50 | $111.50 | 330,050 | — | — |
| 2005-03-22 | $101.30 | $101.30 | 101,410 | — | — |
| 2005-03-21 | $100.30 | $100.30 | 116,140 | — | — |
| 2005-03-18 | $101.30 | $101.30 | 147,010 | — | — |
| 2005-03-17 | $105.00 | $105.00 | 167,980 | — | — |
| 2005-03-16 | $111.80 | $111.80 | 102,110 | — | — |
| 2005-03-15 | $112.10 | $112.10 | 126,570 | — | — |
| 2005-03-14 | $110.80 | $110.80 | 128,150 | — | — |
| 2005-03-11 | $111.80 | $111.80 | 167,270 | — | — |
| 2005-03-10 | $117.00 | $117.00 | 186,040 | — | — |
| 2005-03-09 | $113.60 | $113.60 | 237,580 | — | — |
| 2005-03-08 | $105.80 | $105.80 | 79,540 | — | — |
| 2005-03-07 | $110.40 | $110.40 | 154,670 | — | — |
| 2005-03-04 | $104.60 | $104.60 | 102,650 | — | — |
| 2005-03-03 | $104.50 | $104.50 | 212,690 | — | — |
| 2005-03-02 | $104.10 | $104.10 | 262,740 | — | — |
| 2005-03-01 | $99.70 | $99.70 | 321,120 | — | — |
| 2005-02-28 | $107.30 | $107.30 | 160,630 | — | — |
| 2005-02-25 | $108.70 | $108.70 | 193,340 | — | — |
| 2005-02-24 | $109.00 | $109.00 | 308,830 | — | — |
| 2005-02-23 | $107.40 | $107.40 | 315,310 | — | — |
| 2005-02-22 | $114.30 | $114.30 | 102,990 | — | — |
| 2005-02-18 | $119.90 | $119.90 | 123,380 | — | — |
| 2005-02-17 | $122.60 | $122.60 | 148,650 | — | — |
| 2005-02-16 | $129.00 | $129.00 | 142,960 | — | — |
| 2005-02-15 | $131.50 | $131.50 | 178,360 | — | — |
| 2005-02-14 | $136.80 | $136.80 | 275,100 | — | — |
| 2005-02-11 | $131.70 | $131.70 | 528,720 | — | — |
| 2005-02-10 | $120.30 | $120.30 | 179,990 | — | — |
| 2005-02-09 | $120.60 | $120.60 | 135,410 | — | — |
| 2005-02-08 | $123.30 | $123.30 | 180,680 | — | — |
| 2005-02-07 | $117.00 | $117.00 | 163,510 | — | — |
| 2005-02-04 | $116.80 | $116.80 | 119,960 | — | — |
| 2005-02-03 | $117.80 | $117.80 | 94,190 | — | — |
| 2005-02-02 | $119.40 | $119.40 | 180,840 | — | — |
| 2005-02-01 | $119.00 | $119.00 | 152,750 | — | — |
| 2005-01-31 | $119.50 | $119.50 | 96,840 | — | — |
| 2005-01-28 | $121.00 | $121.00 | 323,460 | — | — |
| 2005-01-27 | $127.70 | $127.70 | 577,780 | — | — |
| 2005-01-26 | $133.00 | $133.00 | 178,330 | — | — |
| 2005-01-25 | $127.80 | $127.80 | 126,850 | — | — |
| 2005-01-24 | $130.90 | $130.90 | 100,470 | — | — |
| 2005-01-21 | $136.00 | $136.00 | 113,780 | — | — |
| 2005-01-20 | $135.80 | $135.80 | 244,450 | — | — |
| 2005-01-19 | $142.50 | $142.50 | 246,990 | — | — |
| 2005-01-18 | $151.50 | $151.50 | 281,400 | — | — |
| 2005-01-14 | $145.20 | $145.20 | 308,510 | — | — |
| 2005-01-13 | $140.10 | $140.10 | 382,300 | — | — |
| 2005-01-12 | $150.80 | $150.80 | 160,920 | — | — |
| 2005-01-11 | $149.00 | $149.00 | 192,330 | — | — |
| 2005-01-10 | $157.70 | $157.70 | 80,260 | — | — |
| 2005-01-07 | $159.80 | $159.80 | 155,170 | — | — |
| 2005-01-06 | $155.70 | $155.70 | 155,170 | — | — |
| 2005-01-05 | $161.50 | $161.50 | 427,060 | — | — |
| 2005-01-04 | $162.00 | $162.00 | 861,900 | — | — |
| 2005-01-03 | $174.60 | $174.60 | 327,890 | — | — |