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
- 2001-07-11 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 | $80.52 | $81.37 | 200 | — | — |
| 2005-12-29 | $80.24 | $81.09 | 400 | — | — |
| 2005-12-28 | $80.32 | $81.17 | 825 | — | — |
| 2005-12-27 | $79.60 | $80.44 | 175 | — | — |
| 2005-12-23 | $79.56 | $80.40 | 600 | — | — |
| 2005-12-22 | $80.44 | $81.29 | 300 | — | — |
| 2005-12-21 | $80.28 | $81.13 | 425 | — | — |
| 2005-12-20 | $79.96 | $80.80 | 350 | — | — |
| 2005-12-19 | $80.00 | $80.84 | 2,875 | — | — |
| 2005-12-16 | $80.80 | $81.65 | 2,500 | — | — |
| 2005-12-15 | $80.04 | $80.88 | 2,025 | — | — |
| 2005-12-14 | $78.44 | $79.27 | 1,550 | — | — |
| 2005-12-13 | $79.32 | $80.16 | 1,575 | — | — |
| 2005-12-12 | $78.36 | $79.01 | 2,800 | — | — |
| 2005-12-09 | $79.12 | $79.78 | 975 | — | — |
| 2005-12-08 | $78.52 | $79.17 | 2,200 | — | — |
| 2005-12-07 | $78.00 | $78.65 | 825 | — | — |
| 2005-12-06 | $78.28 | $78.93 | 9,150 | — | — |
| 2005-12-05 | $78.24 | $78.89 | 4,675 | — | — |
| 2005-12-02 | $77.08 | $77.72 | 2,600 | — | — |
| 2005-12-01 | $76.24 | $76.87 | 2,850 | — | — |
| 2005-11-30 | $75.28 | $75.91 | 2,850 | — | — |
| 2005-11-29 | $75.08 | $75.70 | 4,525 | — | — |
| 2005-11-28 | $74.32 | $74.94 | 1,975 | — | — |
| 2005-11-25 | $73.76 | $74.37 | 850 | — | — |
| 2005-11-23 | $73.60 | $74.21 | 4,675 | — | — |
| 2005-11-22 | $73.72 | $74.33 | 1,200 | — | — |
| 2005-11-21 | $73.60 | $74.21 | 4,125 | — | — |
| 2005-11-18 | $73.60 | $74.21 | 3,050 | — | — |
| 2005-11-17 | $73.60 | $74.21 | 1,125 | — | — |
| 2005-11-16 | $73.00 | $73.61 | 5,675 | — | — |
| 2005-11-15 | $72.40 | $73.00 | 5,800 | — | — |
| 2005-11-14 | $72.52 | $73.12 | 2,100 | — | — |
| 2005-11-11 | $72.24 | $72.84 | 3,075 | — | — |
| 2005-11-10 | $70.88 | $71.47 | 1,225 | — | — |
| 2005-11-09 | $70.84 | $71.43 | 850 | — | — |
| 2005-11-08 | $70.20 | $70.78 | 1,200 | — | — |
| 2005-11-07 | $70.04 | $70.62 | 1,250 | — | — |
| 2005-11-04 | $69.40 | $69.98 | 2,800 | — | — |
| 2005-11-03 | $69.08 | $69.65 | 1,400 | — | — |
| 2005-11-02 | $68.48 | $69.05 | 2,200 | — | — |
| 2005-11-01 | $67.36 | $67.92 | 2,075 | — | — |
| 2005-10-31 | $66.40 | $66.95 | 2,650 | — | — |
| 2005-10-28 | $64.16 | $64.69 | 3,350 | — | — |
| 2005-10-27 | $64.24 | $64.77 | 1,000 | — | — |
| 2005-10-26 | $66.24 | $66.79 | 1,750 | — | — |
| 2005-10-25 | $65.60 | $66.15 | 1,425 | — | — |
| 2005-10-24 | $66.52 | $67.07 | 825 | — | — |
| 2005-10-21 | $65.20 | $65.74 | 1,975 | — | — |
| 2005-10-20 | $65.76 | $66.31 | 550 | — | — |
| 2005-10-19 | $65.20 | $65.74 | 1,050 | — | — |
| 2005-10-18 | $65.00 | $65.54 | 2,775 | — | — |
| 2005-10-17 | $64.32 | $64.85 | 2,325 | — | — |
| 2005-10-14 | $65.28 | $65.82 | 700 | — | — |
| 2005-10-13 | $64.88 | $65.42 | 9,075 | — | — |
| 2005-10-12 | $66.52 | $67.07 | 2,250 | — | — |
| 2005-10-11 | $66.00 | $66.55 | 8,850 | — | — |
| 2005-10-10 | $66.80 | $67.36 | 125 | — | — |
| 2005-10-07 | $66.56 | $67.11 | 775 | — | — |
| 2005-10-06 | $66.76 | $67.32 | 950 | — | — |
| 2005-10-05 | $66.76 | $67.32 | 6,975 | — | — |
| 2005-10-04 | $68.96 | $69.53 | 3,850 | — | — |
| 2005-10-03 | $70.28 | $70.86 | 1,800 | — | — |
| 2005-09-30 | $72.00 | $72.60 | 3,350 | — | — |
| 2005-09-29 | $70.64 | $71.23 | 1,775 | — | — |
| 2005-09-28 | $69.08 | $69.65 | 1,575 | — | — |
| 2005-09-27 | $68.88 | $69.45 | 2,925 | — | — |
| 2005-09-26 | $67.68 | $68.24 | 1,900 | — | — |
| 2005-09-23 | $68.52 | $69.09 | 500 | — | — |
| 2005-09-22 | $68.72 | $69.29 | 5,950 | — | — |
| 2005-09-21 | $68.76 | $69.33 | 2,375 | — | — |
| 2005-09-20 | $68.96 | $69.53 | 1,425 | — | — |
| 2005-09-19 | $70.08 | $70.66 | 1,125 | — | — |
| 2005-09-16 | $69.04 | $69.61 | 5,900 | — | — |
| 2005-09-15 | $70.12 | $70.70 | 1,600 | — | — |
| 2005-09-14 | $70.60 | $71.19 | 650 | — | — |
| 2005-09-13 | $70.88 | $71.47 | 3,825 | — | — |
| 2005-09-12 | $70.80 | $71.19 | 1,650 | — | — |
| 2005-09-09 | $71.08 | $71.47 | 4,725 | — | — |
| 2005-09-08 | $71.88 | $72.27 | 2,375 | — | — |
| 2005-09-07 | $71.52 | $71.91 | 2,125 | — | — |
| 2005-09-06 | $71.92 | $72.31 | 4,150 | — | — |
| 2005-09-02 | $73.80 | $74.20 | 425 | — | — |
| 2005-09-01 | $74.36 | $74.77 | 2,875 | — | — |
| 2005-08-31 | $73.36 | $73.76 | 575 | — | — |
| 2005-08-30 | $73.20 | $73.60 | 1,200 | — | — |
| 2005-08-29 | $73.08 | $73.48 | 2,100 | — | — |
| 2005-08-26 | $73.40 | $73.80 | 1,050 | — | — |
| 2005-08-25 | $74.00 | $74.40 | 1,050 | — | — |
| 2005-08-24 | $74.08 | $74.48 | 3,375 | — | — |
| 2005-08-23 | $74.92 | $75.33 | 2,150 | — | — |
| 2005-08-22 | $73.40 | $73.80 | 1,725 | — | — |
| 2005-08-19 | $72.36 | $72.76 | 3,425 | — | — |
| 2005-08-18 | $74.60 | $75.01 | 4,425 | — | — |
| 2005-08-17 | $72.72 | $73.12 | 3,375 | — | — |
| 2005-08-16 | $71.96 | $72.35 | 3,700 | — | — |
| 2005-08-15 | $71.20 | $71.59 | 9,725 | — | — |
| 2005-08-12 | $71.12 | $71.51 | 7,475 | — | — |
| 2005-08-11 | $70.80 | $71.19 | 3,900 | — | — |
| 2005-08-10 | $68.48 | $68.85 | 1,950 | — | — |
| 2005-08-09 | $68.28 | $68.65 | 11,975 | — | — |
| 2005-08-08 | $68.92 | $69.30 | 5,725 | — | — |
| 2005-08-05 | $70.28 | $70.66 | 2,000 | — | — |
| 2005-08-04 | $71.56 | $71.95 | 1,675 | — | — |
| 2005-08-03 | $70.76 | $71.15 | 3,125 | — | — |
| 2005-08-02 | $71.40 | $71.79 | 1,700 | — | — |
| 2005-08-01 | $70.20 | $70.58 | 4,000 | — | — |
| 2005-07-29 | $71.28 | $71.67 | 1,300 | — | — |
| 2005-07-28 | $70.40 | $70.78 | 1,400 | — | — |
| 2005-07-27 | $70.56 | $70.95 | 575 | — | — |
| 2005-07-26 | $70.56 | $70.95 | 1,700 | — | — |
| 2005-07-25 | $71.00 | $71.39 | 2,550 | — | — |
| 2005-07-22 | $71.80 | $72.19 | 1,750 | — | — |
| 2005-07-21 | $71.48 | $71.87 | 2,650 | — | — |
| 2005-07-20 | $71.00 | $71.39 | 1,950 | — | — |
| 2005-07-19 | $71.32 | $71.71 | 850 | — | — |
| 2005-07-18 | $70.48 | $70.87 | 3,050 | — | — |
| 2005-07-15 | $70.12 | $70.50 | 1,100 | — | — |
| 2005-07-14 | $71.12 | $71.51 | 400 | — | — |
| 2005-07-13 | $71.80 | $72.19 | 6,025 | — | — |
| 2005-07-12 | $71.28 | $71.67 | 7,700 | — | — |
| 2005-07-11 | $70.08 | $70.46 | 2,525 | — | — |
| 2005-07-08 | $70.60 | $70.99 | 3,225 | — | — |
| 2005-07-07 | $70.96 | $71.35 | 7,625 | — | — |
| 2005-07-06 | $69.20 | $69.58 | 6,800 | — | — |
| 2005-07-05 | $68.00 | $68.37 | 3,250 | — | — |
| 2005-07-01 | $68.04 | $68.41 | 1,150 | — | — |
| 2005-06-30 | $68.08 | $68.45 | 5,275 | — | — |
| 2005-06-29 | $69.04 | $69.42 | 4,400 | — | — |
| 2005-06-28 | $69.28 | $69.66 | 3,675 | — | — |
| 2005-06-27 | $70.12 | $70.50 | 4,750 | — | — |
| 2005-06-24 | $70.00 | $70.38 | 2,050 | — | — |
| 2005-06-23 | $69.60 | $69.98 | 2,400 | — | — |
| 2005-06-22 | $69.36 | $69.74 | 2,825 | — | — |
| 2005-06-21 | $68.28 | $68.65 | 3,250 | — | — |
| 2005-06-20 | $68.20 | $68.57 | 4,825 | — | — |
| 2005-06-17 | $67.48 | $67.85 | 1,975 | — | — |
| 2005-06-16 | $68.00 | $68.37 | 3,800 | — | — |
| 2005-06-15 | $67.68 | $68.05 | 2,625 | — | — |
| 2005-06-14 | $66.76 | $67.12 | 3,850 | — | — |
| 2005-06-13 | $67.12 | $67.49 | 3,950 | — | — |
| 2005-06-10 | $68.52 | $68.73 | 2,750 | — | — |
| 2005-06-09 | $67.20 | $67.41 | 775 | — | — |
| 2005-06-08 | $67.40 | $67.61 | 875 | — | — |
| 2005-06-07 | $67.44 | $67.65 | 2,325 | — | — |
| 2005-06-06 | $67.48 | $67.69 | 15,725 | — | — |
| 2005-06-03 | $66.24 | $66.45 | 3,125 | — | — |
| 2005-06-02 | $66.20 | $66.41 | 12,850 | — | — |
| 2005-06-01 | $65.44 | $65.64 | 6,850 | — | — |
| 2005-05-31 | $64.60 | $64.80 | 3,600 | — | — |
| 2005-05-27 | $63.80 | $64.00 | 14,375 | — | — |
| 2005-05-26 | $63.12 | $63.32 | 3,600 | — | — |
| 2005-05-25 | $63.20 | $63.40 | 2,200 | — | — |
| 2005-05-24 | $63.36 | $63.56 | 2,225 | — | — |
| 2005-05-23 | $62.12 | $62.31 | 1,500 | — | — |
| 2005-05-20 | $62.92 | $63.12 | 2,225 | — | — |
| 2005-05-19 | $63.16 | $63.36 | 6,100 | — | — |
| 2005-05-18 | $63.64 | $63.84 | 6,250 | — | — |
| 2005-05-17 | $61.92 | $62.11 | 11,850 | — | — |
| 2005-05-16 | $62.80 | $63.00 | 6,450 | — | — |
| 2005-05-13 | $63.32 | $63.52 | 3,725 | — | — |
| 2005-05-12 | $64.52 | $64.72 | 4,950 | — | — |
| 2005-05-11 | $65.16 | $65.36 | 4,850 | — | — |
| 2005-05-10 | $64.72 | $64.92 | 5,775 | — | — |
| 2005-05-09 | $63.64 | $63.84 | 6,625 | — | — |
| 2005-05-06 | $63.80 | $64.00 | 13,500 | — | — |
| 2005-05-05 | $63.84 | $64.04 | 15,550 | — | — |
| 2005-05-04 | $64.88 | $65.08 | 3,625 | — | — |
| 2005-05-03 | $64.44 | $64.64 | 14,275 | — | — |
| 2005-05-02 | $63.40 | $63.60 | 4,950 | — | — |
| 2005-04-29 | $63.16 | $63.36 | 8,775 | — | — |
| 2005-04-28 | $63.92 | $64.12 | 3,650 | — | — |
| 2005-04-27 | $63.80 | $64.00 | 4,725 | — | — |
| 2005-04-26 | $63.28 | $63.48 | 9,375 | — | — |
| 2005-04-25 | $63.12 | $63.32 | 5,825 | — | — |
| 2005-04-22 | $62.52 | $62.71 | 4,100 | — | — |
| 2005-04-21 | $62.00 | $62.19 | 7,025 | — | — |
| 2005-04-20 | $62.16 | $62.35 | 3,875 | — | — |
| 2005-04-19 | $61.84 | $62.03 | 5,125 | — | — |
| 2005-04-18 | $60.40 | $60.59 | 5,825 | — | — |
| 2005-04-15 | $60.76 | $60.95 | 7,975 | — | — |
| 2005-04-14 | $61.60 | $61.79 | 8,725 | — | — |
| 2005-04-13 | $63.00 | $63.20 | 14,125 | — | — |
| 2005-04-12 | $61.96 | $62.15 | 25,800 | — | — |
| 2005-04-11 | $62.28 | $62.47 | 12,975 | — | — |
| 2005-04-08 | $62.72 | $62.92 | 4,575 | — | — |
| 2005-04-07 | $62.96 | $63.16 | 6,400 | — | — |
| 2005-04-06 | $62.72 | $62.92 | 1,200 | — | — |
| 2005-04-05 | $62.24 | $62.43 | 7,325 | — | — |
| 2005-04-04 | $61.52 | $61.71 | 3,325 | — | — |
| 2005-04-01 | $61.72 | $61.91 | 2,225 | — | — |
| 2005-03-31 | $61.84 | $62.03 | 4,150 | — | — |
| 2005-03-30 | $61.04 | $61.23 | 5,750 | — | — |
| 2005-03-29 | $61.04 | $61.23 | 3,400 | — | — |
| 2005-03-28 | $60.60 | $60.79 | 2,675 | — | — |
| 2005-03-24 | $60.00 | $60.19 | 7,700 | — | — |
| 2005-03-23 | $60.00 | $60.19 | 8,425 | — | — |
| 2005-03-22 | $60.60 | $60.79 | 5,325 | — | — |
| 2005-03-21 | $61.88 | $62.07 | 5,075 | — | — |
| 2005-03-18 | $63.16 | $63.36 | 2,375 | — | — |
| 2005-03-17 | $63.84 | $64.04 | 2,200 | — | — |
| 2005-03-16 | $63.48 | $63.68 | 4,625 | — | — |
| 2005-03-15 | $63.72 | $63.92 | 4,475 | — | — |
| 2005-03-14 | $63.04 | $63.24 | 5,150 | — | — |
| 2005-03-11 | $63.64 | $63.84 | 4,575 | — | — |
| 2005-03-10 | $64.36 | $64.36 | 4,225 | — | — |
| 2005-03-09 | $65.56 | $65.56 | 23,225 | — | — |
| 2005-03-08 | $64.64 | $64.64 | 11,550 | — | — |
| 2005-03-07 | $64.88 | $64.88 | 4,075 | — | — |
| 2005-03-04 | $65.40 | $65.40 | 8,750 | — | — |
| 2005-03-03 | $64.08 | $64.08 | 12,050 | — | — |
| 2005-03-02 | $64.12 | $64.12 | 15,400 | — | — |
| 2005-03-01 | $64.20 | $64.20 | 4,575 | — | — |
| 2005-02-28 | $64.32 | $64.32 | 4,450 | — | — |
| 2005-02-25 | $64.24 | $64.24 | 3,300 | — | — |
| 2005-02-24 | $63.64 | $63.64 | 4,400 | — | — |
| 2005-02-23 | $63.80 | $63.80 | 6,700 | — | — |
| 2005-02-22 | $63.52 | $63.52 | 3,775 | — | — |
| 2005-02-18 | $63.96 | $63.96 | 9,575 | — | — |
| 2005-02-17 | $63.92 | $63.92 | 12,850 | — | — |
| 2005-02-16 | $64.72 | $64.72 | 17,625 | — | — |
| 2005-02-15 | $64.16 | $64.16 | 9,000 | — | — |
| 2005-02-14 | $63.88 | $63.88 | 7,575 | — | — |
| 2005-02-11 | $65.80 | $65.80 | 37,975 | — | — |
| 2005-02-10 | $65.08 | $65.08 | 13,975 | — | — |
| 2005-02-09 | $63.04 | $63.04 | 27,800 | — | — |
| 2005-02-08 | $63.56 | $63.56 | 22,825 | — | — |
| 2005-02-07 | $62.88 | $62.88 | 5,550 | — | — |
| 2005-02-04 | $63.00 | $63.00 | 2,100 | — | — |
| 2005-02-03 | $63.04 | $63.04 | 4,400 | — | — |
| 2005-02-02 | $63.32 | $63.32 | 9,375 | — | — |
| 2005-02-01 | $61.96 | $61.96 | 2,400 | — | — |
| 2005-01-31 | $61.12 | $61.12 | 3,425 | — | — |
| 2005-01-28 | $62.20 | $62.20 | 3,400 | — | — |
| 2005-01-27 | $62.64 | $62.64 | 10,500 | — | — |
| 2005-01-26 | $63.80 | $63.80 | 5,250 | — | — |
| 2005-01-25 | $64.20 | $64.20 | 3,775 | — | — |
| 2005-01-24 | $63.44 | $63.44 | 2,075 | — | — |
| 2005-01-21 | $63.28 | $63.28 | 2,450 | — | — |
| 2005-01-20 | $63.96 | $63.96 | 2,850 | — | — |
| 2005-01-19 | $64.68 | $64.68 | 9,125 | — | — |
| 2005-01-18 | $63.80 | $63.80 | 8,625 | — | — |
| 2005-01-14 | $62.40 | $62.40 | 5,525 | — | — |
| 2005-01-13 | $62.20 | $62.20 | 1,350 | — | — |
| 2005-01-12 | $62.80 | $62.80 | 6,050 | — | — |
| 2005-01-11 | $60.60 | $60.60 | 1,800 | — | — |
| 2005-01-10 | $61.36 | $61.36 | 4,325 | — | — |
| 2005-01-07 | $61.00 | $61.00 | 4,775 | — | — |
| 2005-01-06 | $60.28 | $60.28 | 46,075 | — | — |
| 2005-01-05 | $61.96 | $61.96 | 925 | — | — |
| 2005-01-04 | $62.04 | $62.04 | 15,525 | — | — |
| 2005-01-03 | $62.68 | $62.68 | 1,075 | — | — |