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
- 1990-03-23 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 | $67.22 | $124.38 | 397,500 | — | — |
| 2005-12-29 | $68.09 | $125.99 | 260,200 | — | — |
| 2005-12-28 | $68.50 | $126.75 | 354,100 | — | — |
| 2005-12-27 | $69.10 | $127.86 | 373,300 | — | — |
| 2005-12-23 | $70.31 | $130.10 | 417,600 | — | — |
| 2005-12-22 | $70.19 | $129.88 | 358,000 | — | — |
| 2005-12-21 | $70.05 | $129.62 | 600,000 | — | — |
| 2005-12-20 | $69.41 | $128.43 | 634,900 | — | — |
| 2005-12-19 | $68.01 | $125.84 | 366,200 | — | — |
| 2005-12-16 | $68.58 | $126.90 | 401,800 | — | — |
| 2005-12-15 | $68.67 | $127.06 | 411,100 | — | — |
| 2005-12-14 | $68.00 | $125.82 | 363,100 | — | — |
| 2005-12-13 | $67.45 | $124.81 | 257,000 | — | — |
| 2005-12-12 | $67.04 | $123.75 | 242,000 | — | — |
| 2005-12-09 | $66.94 | $123.57 | 314,800 | — | — |
| 2005-12-08 | $66.55 | $122.85 | 437,400 | — | — |
| 2005-12-07 | $65.41 | $120.74 | 554,000 | — | — |
| 2005-12-06 | $66.49 | $122.74 | 419,000 | — | — |
| 2005-12-05 | $65.88 | $121.61 | 697,600 | — | — |
| 2005-12-02 | $67.60 | $124.79 | 323,500 | — | — |
| 2005-12-01 | $66.92 | $123.53 | 317,500 | — | — |
| 2005-11-30 | $66.40 | $122.57 | 309,200 | — | — |
| 2005-11-29 | $67.14 | $123.94 | 387,300 | — | — |
| 2005-11-28 | $67.11 | $123.88 | 394,900 | — | — |
| 2005-11-25 | $68.87 | $127.13 | 94,600 | — | — |
| 2005-11-23 | $68.58 | $126.59 | 336,700 | — | — |
| 2005-11-22 | $68.42 | $126.30 | 470,200 | — | — |
| 2005-11-21 | $66.91 | $123.51 | 376,400 | — | — |
| 2005-11-18 | $66.08 | $121.98 | 462,800 | — | — |
| 2005-11-17 | $66.05 | $121.92 | 513,200 | — | — |
| 2005-11-16 | $64.30 | $118.69 | 459,100 | — | — |
| 2005-11-15 | $64.50 | $119.06 | 683,300 | — | — |
| 2005-11-14 | $65.69 | $121.26 | 391,900 | — | — |
| 2005-11-11 | $66.37 | $122.51 | 412,000 | — | — |
| 2005-11-10 | $65.26 | $120.47 | 530,700 | — | — |
| 2005-11-09 | $64.54 | $119.14 | 762,800 | — | — |
| 2005-11-08 | $64.57 | $119.19 | 1,199,600 | — | — |
| 2005-11-07 | $67.86 | $125.27 | 597,600 | — | — |
| 2005-11-04 | $66.00 | $121.83 | 581,300 | — | — |
| 2005-11-03 | $66.32 | $122.42 | 734,200 | — | — |
| 2005-11-02 | $66.90 | $123.49 | 1,088,600 | — | — |
| 2005-11-01 | $65.59 | $121.07 | 989,100 | — | — |
| 2005-10-31 | $65.95 | $121.74 | 1,078,800 | — | — |
| 2005-10-28 | $64.38 | $118.84 | 911,300 | — | — |
| 2005-10-27 | $62.35 | $115.09 | 1,028,200 | — | — |
| 2005-10-26 | $63.59 | $117.38 | 2,036,200 | — | — |
| 2005-10-25 | $61.62 | $113.75 | 2,225,800 | — | — |
| 2005-10-24 | $61.69 | $113.88 | 565,000 | — | — |
| 2005-10-21 | $60.57 | $111.81 | 638,400 | — | — |
| 2005-10-20 | $59.90 | $110.57 | 679,000 | — | — |
| 2005-10-19 | $60.01 | $110.77 | 1,214,200 | — | — |
| 2005-10-18 | $59.89 | $110.55 | 682,200 | — | — |
| 2005-10-17 | $61.00 | $112.60 | 759,700 | — | — |
| 2005-10-14 | $61.64 | $113.78 | 771,900 | — | — |
| 2005-10-13 | $60.20 | $111.13 | 660,900 | — | — |
| 2005-10-12 | $60.18 | $111.09 | 810,800 | — | — |
| 2005-10-11 | $60.98 | $112.57 | 1,102,800 | — | — |
| 2005-10-10 | $60.60 | $111.86 | 887,900 | — | — |
| 2005-10-07 | $60.15 | $111.03 | 896,100 | — | — |
| 2005-10-06 | $60.10 | $110.94 | 1,207,200 | — | — |
| 2005-10-05 | $60.25 | $111.22 | 838,500 | — | — |
| 2005-10-04 | $60.76 | $112.16 | 560,700 | — | — |
| 2005-10-03 | $61.92 | $114.30 | 604,400 | — | — |
| 2005-09-30 | $62.45 | $115.28 | 693,300 | — | — |
| 2005-09-29 | $61.85 | $114.17 | 935,200 | — | — |
| 2005-09-28 | $60.43 | $111.55 | 1,036,200 | — | — |
| 2005-09-27 | $62.35 | $115.09 | 656,800 | — | — |
| 2005-09-26 | $63.01 | $116.31 | 635,800 | — | — |
| 2005-09-23 | $63.31 | $116.87 | 897,500 | — | — |
| 2005-09-22 | $64.00 | $118.14 | 1,237,700 | — | — |
| 2005-09-21 | $62.03 | $114.50 | 1,457,800 | — | — |
| 2005-09-20 | $64.84 | $119.69 | 1,084,400 | — | — |
| 2005-09-19 | $64.94 | $119.88 | 1,153,800 | — | — |
| 2005-09-16 | $66.64 | $123.01 | 824,800 | — | — |
| 2005-09-15 | $68.00 | $125.52 | 672,100 | — | — |
| 2005-09-14 | $67.83 | $125.21 | 1,759,400 | — | — |
| 2005-09-13 | $70.71 | $130.53 | 517,700 | — | — |
| 2005-09-12 | $71.60 | $131.87 | 385,300 | — | — |
| 2005-09-09 | $71.23 | $131.19 | 720,300 | — | — |
| 2005-09-08 | $71.22 | $131.17 | 621,900 | — | — |
| 2005-09-07 | $72.71 | $133.92 | 688,300 | — | — |
| 2005-09-06 | $72.61 | $133.73 | 1,181,300 | — | — |
| 2005-09-02 | $69.30 | $127.64 | 2,292,300 | — | — |
| 2005-09-01 | $72.00 | $132.61 | 1,690,400 | — | — |
| 2005-08-31 | $75.21 | $138.52 | 991,100 | — | — |
| 2005-08-30 | $73.77 | $135.87 | 595,200 | — | — |
| 2005-08-29 | $72.41 | $133.37 | 1,336,100 | — | — |
| 2005-08-26 | $73.81 | $135.94 | 369,600 | — | — |
| 2005-08-25 | $75.43 | $138.93 | 377,600 | — | — |
| 2005-08-24 | $75.43 | $138.93 | 401,700 | — | — |
| 2005-08-23 | $74.72 | $137.62 | 428,900 | — | — |
| 2005-08-22 | $75.14 | $138.39 | 366,400 | — | — |
| 2005-08-19 | $74.84 | $137.84 | 394,300 | — | — |
| 2005-08-18 | $75.59 | $139.22 | 663,600 | — | — |
| 2005-08-17 | $76.80 | $141.45 | 452,600 | — | — |
| 2005-08-16 | $78.40 | $144.40 | 427,700 | — | — |
| 2005-08-15 | $78.62 | $144.80 | 348,200 | — | — |
| 2005-08-12 | $77.90 | $143.48 | 373,300 | — | — |
| 2005-08-11 | $78.35 | $144.31 | 471,100 | — | — |
| 2005-08-10 | $77.04 | $141.89 | 512,900 | — | — |
| 2005-08-09 | $76.86 | $141.56 | 829,800 | — | — |
| 2005-08-08 | $74.97 | $138.08 | 1,821,000 | — | — |
| 2005-08-05 | $77.70 | $143.11 | 1,001,600 | — | — |
| 2005-08-04 | $80.08 | $147.49 | 339,300 | — | — |
| 2005-08-03 | $81.65 | $150.38 | 352,200 | — | — |
| 2005-08-02 | $81.16 | $149.48 | 329,800 | — | — |
| 2005-08-01 | $81.28 | $149.70 | 592,600 | — | — |
| 2005-07-29 | $81.39 | $149.90 | 311,800 | — | — |
| 2005-07-28 | $82.61 | $152.15 | 662,400 | — | — |
| 2005-07-27 | $80.59 | $148.43 | 1,661,500 | — | — |
| 2005-07-26 | $82.35 | $151.67 | 974,200 | — | — |
| 2005-07-25 | $82.80 | $152.50 | 363,000 | — | — |
| 2005-07-22 | $83.18 | $153.20 | 539,000 | — | — |
| 2005-07-21 | $82.28 | $151.54 | 430,000 | — | — |
| 2005-07-20 | $84.44 | $155.52 | 282,700 | — | — |
| 2005-07-19 | $84.20 | $155.08 | 279,600 | — | — |
| 2005-07-18 | $83.17 | $153.18 | 291,600 | — | — |
| 2005-07-15 | $84.73 | $156.06 | 203,200 | — | — |
| 2005-07-14 | $83.77 | $154.29 | 380,200 | — | — |
| 2005-07-13 | $84.05 | $154.80 | 271,500 | — | — |
| 2005-07-12 | $84.29 | $155.25 | 239,900 | — | — |
| 2005-07-11 | $84.57 | $155.76 | 543,800 | — | — |
| 2005-07-08 | $83.15 | $153.15 | 469,600 | — | — |
| 2005-07-07 | $82.01 | $151.05 | 259,100 | — | — |
| 2005-07-06 | $81.69 | $150.46 | 273,200 | — | — |
| 2005-07-05 | $81.32 | $149.78 | 325,900 | — | — |
| 2005-07-01 | $81.40 | $149.92 | 353,900 | — | — |
| 2005-06-30 | $81.54 | $150.18 | 249,600 | — | — |
| 2005-06-29 | $82.09 | $151.19 | 284,900 | — | — |
| 2005-06-28 | $81.74 | $150.55 | 509,500 | — | — |
| 2005-06-27 | $79.93 | $147.22 | 513,400 | — | — |
| 2005-06-24 | $79.30 | $146.06 | 849,600 | — | — |
| 2005-06-23 | $80.43 | $148.14 | 385,300 | — | — |
| 2005-06-22 | $81.40 | $149.92 | 389,400 | — | — |
| 2005-06-21 | $82.04 | $151.10 | 566,700 | — | — |
| 2005-06-20 | $82.56 | $152.06 | 835,200 | — | — |
| 2005-06-17 | $80.35 | $147.99 | 1,165,100 | — | — |
| 2005-06-16 | $79.98 | $147.31 | 533,300 | — | — |
| 2005-06-15 | $80.00 | $147.34 | 324,800 | — | — |
| 2005-06-14 | $80.00 | $147.34 | 232,900 | — | — |
| 2005-06-13 | $79.88 | $147.12 | 289,800 | — | — |
| 2005-06-10 | $79.58 | $146.31 | 211,500 | — | — |
| 2005-06-09 | $79.96 | $147.01 | 425,500 | — | — |
| 2005-06-08 | $79.27 | $145.74 | 379,000 | — | — |
| 2005-06-07 | $79.73 | $146.59 | 470,600 | — | — |
| 2005-06-06 | $78.88 | $145.03 | 343,900 | — | — |
| 2005-06-03 | $78.20 | $143.78 | 365,200 | — | — |
| 2005-06-02 | $78.51 | $144.35 | 555,900 | — | — |
| 2005-06-01 | $78.78 | $144.84 | 592,100 | — | — |
| 2005-05-31 | $78.87 | $145.01 | 1,217,400 | — | — |
| 2005-05-27 | $76.81 | $141.22 | 418,400 | — | — |
| 2005-05-26 | $76.43 | $140.52 | 838,400 | — | — |
| 2005-05-25 | $74.50 | $136.97 | 427,300 | — | — |
| 2005-05-24 | $75.26 | $138.37 | 489,200 | — | — |
| 2005-05-23 | $75.68 | $139.14 | 983,700 | — | — |
| 2005-05-20 | $73.77 | $135.63 | 203,500 | — | — |
| 2005-05-19 | $73.55 | $135.23 | 303,700 | — | — |
| 2005-05-18 | $73.12 | $134.44 | 650,700 | — | — |
| 2005-05-17 | $71.27 | $131.03 | 454,300 | — | — |
| 2005-05-16 | $71.49 | $131.44 | 708,200 | — | — |
| 2005-05-13 | $71.72 | $131.86 | 380,200 | — | — |
| 2005-05-12 | $73.10 | $134.40 | 318,600 | — | — |
| 2005-05-11 | $73.88 | $135.83 | 292,700 | — | — |
| 2005-05-10 | $73.25 | $134.68 | 293,100 | — | — |
| 2005-05-09 | $73.35 | $134.86 | 341,700 | — | — |
| 2005-05-06 | $72.46 | $133.22 | 398,900 | — | — |
| 2005-05-05 | $72.29 | $132.91 | 614,900 | — | — |
| 2005-05-04 | $70.30 | $129.25 | 571,900 | — | — |
| 2005-05-03 | $68.92 | $126.71 | 383,500 | — | — |
| 2005-05-02 | $69.99 | $128.68 | 326,000 | — | — |
| 2005-04-29 | $69.59 | $127.95 | 340,100 | — | — |
| 2005-04-28 | $69.28 | $127.38 | 408,400 | — | — |
| 2005-04-27 | $70.19 | $129.05 | 339,300 | — | — |
| 2005-04-26 | $70.35 | $129.34 | 576,100 | — | — |
| 2005-04-25 | $70.40 | $129.44 | 721,000 | — | — |
| 2005-04-22 | $70.11 | $128.90 | 831,600 | — | — |
| 2005-04-21 | $69.97 | $128.64 | 648,200 | — | — |
| 2005-04-20 | $68.40 | $125.76 | 1,087,800 | — | — |
| 2005-04-19 | $67.80 | $124.66 | 425,400 | — | — |
| 2005-04-18 | $65.82 | $121.01 | 541,900 | — | — |
| 2005-04-15 | $64.65 | $118.86 | 1,042,200 | — | — |
| 2005-04-14 | $66.80 | $122.82 | 525,600 | — | — |
| 2005-04-13 | $68.70 | $126.31 | 422,500 | — | — |
| 2005-04-12 | $70.64 | $129.88 | 327,700 | — | — |
| 2005-04-11 | $68.60 | $126.13 | 278,200 | — | — |
| 2005-04-08 | $69.07 | $126.99 | 417,800 | — | — |
| 2005-04-07 | $70.09 | $128.87 | 430,000 | — | — |
| 2005-04-06 | $67.83 | $124.71 | 367,600 | — | — |
| 2005-04-05 | $67.60 | $124.29 | 206,400 | — | — |
| 2005-04-04 | $67.90 | $124.84 | 307,400 | — | — |
| 2005-04-01 | $67.98 | $124.99 | 356,100 | — | — |
| 2005-03-31 | $67.30 | $123.74 | 316,200 | — | — |
| 2005-03-30 | $67.24 | $123.63 | 481,200 | — | — |
| 2005-03-29 | $67.07 | $123.31 | 327,200 | — | — |
| 2005-03-28 | $67.20 | $123.55 | 678,400 | — | — |
| 2005-03-24 | $69.00 | $126.86 | 482,200 | — | — |
| 2005-03-23 | $67.98 | $124.99 | 692,700 | — | — |
| 2005-03-22 | $68.82 | $126.53 | 1,094,300 | — | — |
| 2005-03-21 | $69.30 | $127.41 | 870,500 | — | — |
| 2005-03-18 | $69.65 | $128.06 | 398,100 | — | — |
| 2005-03-17 | $70.70 | $129.99 | 488,700 | — | — |
| 2005-03-16 | $71.40 | $131.27 | 381,500 | — | — |
| 2005-03-15 | $72.05 | $132.47 | 777,600 | — | — |
| 2005-03-14 | $72.09 | $132.54 | 304,600 | — | — |
| 2005-03-11 | $71.90 | $132.19 | 461,100 | — | — |
| 2005-03-10 | $72.65 | $133.31 | 398,200 | — | — |
| 2005-03-09 | $73.90 | $135.61 | 605,400 | — | — |
| 2005-03-08 | $75.65 | $138.82 | 390,900 | — | — |
| 2005-03-07 | $75.64 | $138.80 | 400,200 | — | — |
| 2005-03-04 | $75.05 | $137.72 | 415,500 | — | — |
| 2005-03-03 | $72.85 | $133.68 | 294,600 | — | — |
| 2005-03-02 | $72.85 | $133.68 | 414,500 | — | — |
| 2005-03-01 | $72.89 | $133.76 | 410,100 | — | — |
| 2005-02-28 | $72.65 | $133.31 | 370,200 | — | — |
| 2005-02-25 | $73.65 | $135.15 | 352,600 | — | — |
| 2005-02-24 | $72.39 | $132.84 | 394,400 | — | — |
| 2005-02-23 | $71.53 | $131.26 | 566,200 | — | — |
| 2005-02-22 | $70.35 | $129.09 | 1,262,700 | — | — |
| 2005-02-18 | $74.05 | $135.88 | 277,500 | — | — |
| 2005-02-17 | $74.35 | $136.43 | 328,500 | — | — |
| 2005-02-16 | $74.45 | $136.62 | 426,300 | — | — |
| 2005-02-15 | $73.30 | $134.51 | 606,400 | — | — |
| 2005-02-14 | $74.00 | $135.79 | 314,900 | — | — |
| 2005-02-11 | $74.06 | $135.90 | 539,200 | — | — |
| 2005-02-10 | $74.55 | $136.80 | 584,800 | — | — |
| 2005-02-09 | $74.26 | $136.27 | 535,400 | — | — |
| 2005-02-08 | $74.98 | $137.59 | 611,200 | — | — |
| 2005-02-07 | $73.96 | $135.72 | 878,000 | — | — |
| 2005-02-04 | $73.25 | $134.42 | 1,149,600 | — | — |
| 2005-02-03 | $69.90 | $128.27 | 571,900 | — | — |
| 2005-02-02 | $70.00 | $128.45 | 770,200 | — | — |
| 2005-02-01 | $69.25 | $127.08 | 329,700 | — | — |
| 2005-01-31 | $68.80 | $126.25 | 440,700 | — | — |
| 2005-01-28 | $68.30 | $125.33 | 942,900 | — | — |
| 2005-01-27 | $66.90 | $122.76 | 486,700 | — | — |
| 2005-01-26 | $66.43 | $121.90 | 559,000 | — | — |
| 2005-01-25 | $66.80 | $122.58 | 516,900 | — | — |
| 2005-01-24 | $67.46 | $123.79 | 369,500 | — | — |
| 2005-01-21 | $68.24 | $125.22 | 433,900 | — | — |
| 2005-01-20 | $69.06 | $126.73 | 565,300 | — | — |
| 2005-01-19 | $70.10 | $128.64 | 1,127,200 | — | — |
| 2005-01-18 | $68.38 | $125.48 | 456,800 | — | — |
| 2005-01-14 | $67.40 | $123.68 | 497,100 | — | — |
| 2005-01-13 | $65.85 | $120.84 | 854,400 | — | — |
| 2005-01-12 | $64.65 | $118.63 | 423,200 | — | — |
| 2005-01-11 | $64.49 | $118.34 | 572,500 | — | — |
| 2005-01-10 | $64.40 | $118.18 | 820,800 | — | — |
| 2005-01-07 | $61.48 | $112.82 | 211,200 | — | — |
| 2005-01-06 | $61.00 | $111.94 | 396,500 | — | — |
| 2005-01-05 | $60.56 | $111.13 | 955,800 | — | — |
| 2005-01-04 | $61.95 | $113.68 | 671,000 | — | — |
| 2005-01-03 | $63.51 | $116.54 | 348,800 | — | — |