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
- 2002-01-29 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 | $106.46 | $110.30 | 559 | — | — |
| 2005-12-29 | $108.37 | $112.27 | 871 | — | — |
| 2005-12-28 | $108.37 | $112.27 | 802 | — | — |
| 2005-12-27 | $91.25 | $94.55 | 4,742 | — | — |
| 2005-12-23 | $100.76 | $104.39 | 452 | — | — |
| 2005-12-22 | $100.76 | $104.39 | 373 | — | — |
| 2005-12-21 | $106.46 | $110.30 | 1,255 | — | — |
| 2005-12-20 | $96.96 | $100.45 | 2,956 | — | — |
| 2005-12-19 | $115.97 | $120.15 | 1,628 | — | — |
| 2005-12-16 | $133.08 | $137.88 | 249 | — | — |
| 2005-12-15 | $121.67 | $126.06 | 166 | — | — |
| 2005-12-14 | $115.97 | $120.15 | 436 | — | — |
| 2005-12-13 | $102.66 | $106.36 | 2,269 | — | — |
| 2005-12-12 | $104.56 | $108.33 | 706 | — | — |
| 2005-12-09 | $95.06 | $98.48 | 115 | — | — |
| 2005-12-08 | $98.86 | $102.42 | 1,515 | — | — |
| 2005-12-07 | $98.86 | $102.42 | 539 | — | — |
| 2005-12-06 | $96.96 | $100.45 | 17,931 | — | — |
| 2005-12-05 | $93.16 | $96.51 | 1,139 | — | — |
| 2005-12-02 | $95.06 | $98.48 | 1,461 | — | — |
| 2005-12-01 | $95.06 | $98.48 | 363 | — | — |
| 2005-11-30 | $102.66 | $106.36 | 7,285 | — | — |
| 2005-11-29 | $93.16 | $96.51 | 1,220 | — | — |
| 2005-11-28 | $108.37 | $112.27 | 162 | — | — |
| 2005-11-25 | $123.57 | $128.03 | 271 | — | — |
| 2005-11-23 | $108.37 | $112.27 | 18 | — | — |
| 2005-11-22 | $114.07 | $118.18 | 356 | — | — |
| 2005-11-21 | $115.97 | $120.15 | 143 | — | — |
| 2005-11-18 | $114.07 | $118.18 | 84 | — | — |
| 2005-11-17 | $114.07 | $118.18 | 339 | — | — |
| 2005-11-16 | $117.87 | $122.12 | 186 | — | — |
| 2005-11-15 | $123.57 | $128.03 | 31 | — | — |
| 2005-11-14 | $117.87 | $122.12 | 273 | — | — |
| 2005-11-11 | $115.97 | $120.15 | 112 | — | — |
| 2005-11-10 | $117.87 | $122.12 | 472 | — | — |
| 2005-11-09 | $119.77 | $124.09 | 27 | — | — |
| 2005-11-08 | $119.77 | $124.09 | 326 | — | — |
| 2005-11-07 | $117.87 | $122.12 | 850 | — | — |
| 2005-11-04 | $115.97 | $120.15 | 909 | — | — |
| 2005-11-03 | $117.87 | $122.12 | 350 | — | — |
| 2005-11-02 | $104.56 | $108.33 | 233 | — | — |
| 2005-11-01 | $110.27 | $114.24 | 22 | — | — |
| 2005-10-31 | $110.27 | $114.24 | 612 | — | — |
| 2005-10-28 | $108.37 | $112.27 | 1,810 | — | — |
| 2005-10-27 | $104.56 | $108.33 | 1,554 | — | — |
| 2005-10-26 | $104.56 | $108.33 | 184 | — | — |
| 2005-10-25 | $106.46 | $110.30 | 308 | — | — |
| 2005-10-24 | $115.97 | $120.15 | 572 | — | — |
| 2005-10-21 | $112.17 | $116.21 | 1,017 | — | — |
| 2005-10-20 | $100.76 | $104.39 | 520 | — | — |
| 2005-10-19 | $96.96 | $100.45 | 2,073 | — | — |
| 2005-10-18 | $91.25 | $94.55 | 8,906 | — | — |
| 2005-10-17 | $129.28 | $133.94 | 266 | — | — |
| 2005-10-14 | $133.08 | $137.88 | 1,724 | — | — |
| 2005-10-13 | $144.49 | $149.70 | 543 | — | — |
| 2005-10-12 | $140.68 | $145.76 | 787 | — | — |
| 2005-10-11 | $163.50 | $169.39 | 64 | — | — |
| 2005-10-10 | $161.60 | $167.42 | 156 | — | — |
| 2005-10-07 | $161.60 | $167.42 | 63 | — | — |
| 2005-10-06 | $169.20 | $175.30 | 350 | — | — |
| 2005-10-05 | $169.20 | $175.30 | 89 | — | — |
| 2005-10-04 | $167.30 | $173.33 | 458 | — | — |
| 2005-10-03 | $174.90 | $181.21 | 279 | — | — |
| 2005-09-30 | $167.30 | $173.33 | 97 | — | — |
| 2005-09-29 | $163.50 | $169.39 | 631 | — | — |
| 2005-09-28 | $153.99 | $159.54 | 378 | — | — |
| 2005-09-27 | $146.39 | $151.67 | 318 | — | — |
| 2005-09-26 | $152.09 | $157.58 | 297 | — | — |
| 2005-09-23 | $155.89 | $161.51 | 276 | — | — |
| 2005-09-22 | $155.89 | $161.51 | 874 | — | — |
| 2005-09-21 | $161.60 | $167.42 | 204 | — | — |
| 2005-09-20 | $169.20 | $175.30 | 140 | — | — |
| 2005-09-19 | $173.00 | $179.24 | 854 | — | — |
| 2005-09-16 | $167.30 | $173.33 | 62 | — | — |
| 2005-09-15 | $165.40 | $171.36 | 99 | — | — |
| 2005-09-14 | $165.40 | $171.36 | 110 | — | — |
| 2005-09-13 | $161.60 | $167.42 | 4,512 | — | — |
| 2005-09-12 | $169.20 | $175.30 | 524 | — | — |
| 2005-09-09 | $169.20 | $175.30 | 197 | — | — |
| 2005-09-08 | $169.20 | $175.30 | 256 | — | — |
| 2005-09-07 | $171.10 | $177.27 | 303 | — | — |
| 2005-09-06 | $171.10 | $177.27 | 2,251 | — | — |
| 2005-09-02 | $176.81 | $183.18 | 685 | — | — |
| 2005-09-01 | $176.81 | $183.18 | 56 | — | — |
| 2005-08-31 | $178.71 | $185.15 | 361 | — | — |
| 2005-08-30 | $176.81 | $183.18 | 840 | — | — |
| 2005-08-29 | $173.00 | $179.24 | 128 | — | — |
| 2005-08-26 | $174.90 | $181.21 | 491 | — | — |
| 2005-08-25 | $178.71 | $185.15 | 1,039 | — | — |
| 2005-08-24 | $173.00 | $179.24 | 876 | — | — |
| 2005-08-23 | $176.81 | $183.18 | 339 | — | — |
| 2005-08-22 | $180.61 | $187.12 | 352 | — | — |
| 2005-08-19 | $184.41 | $191.06 | 825 | — | — |
| 2005-08-18 | $180.61 | $187.12 | 717 | — | — |
| 2005-08-17 | $184.41 | $191.06 | 421 | — | — |
| 2005-08-16 | $186.31 | $193.03 | 1,791 | — | — |
| 2005-08-15 | $207.22 | $214.70 | 145 | — | — |
| 2005-08-12 | $203.42 | $210.76 | 357 | — | — |
| 2005-08-11 | $212.93 | $220.61 | 898 | — | — |
| 2005-08-10 | $203.42 | $210.76 | 1,459 | — | — |
| 2005-08-09 | $199.62 | $206.82 | 1,203 | — | — |
| 2005-08-08 | $193.92 | $200.91 | 663 | — | — |
| 2005-08-05 | $199.62 | $206.82 | 858 | — | — |
| 2005-08-04 | $190.11 | $196.97 | 816 | — | — |
| 2005-08-03 | $180.61 | $187.12 | 542 | — | — |
| 2005-08-02 | $182.51 | $189.09 | 1,019 | — | — |
| 2005-08-01 | $186.31 | $193.03 | 312 | — | — |
| 2005-07-29 | $190.11 | $196.97 | 801 | — | — |
| 2005-07-28 | $190.11 | $196.97 | 941 | — | — |
| 2005-07-27 | $197.72 | $204.85 | 250 | — | — |
| 2005-07-26 | $195.82 | $202.88 | 164 | — | — |
| 2005-07-25 | $199.62 | $206.82 | 95 | — | — |
| 2005-07-22 | $195.82 | $202.88 | 14 | — | — |
| 2005-07-21 | $190.11 | $196.97 | 99 | — | — |
| 2005-07-20 | $190.11 | $196.97 | 89 | — | — |
| 2005-07-19 | $190.11 | $196.97 | 1,570 | — | — |
| 2005-07-18 | $199.62 | $206.82 | 79 | — | — |
| 2005-07-15 | $201.52 | $208.79 | 50 | — | — |
| 2005-07-14 | $205.32 | $212.73 | 0 | — | — |
| 2005-07-13 | $205.32 | $212.73 | 159 | — | — |
| 2005-07-12 | $207.22 | $214.70 | 116 | — | — |
| 2005-07-11 | $205.32 | $210.76 | 153 | — | — |
| 2005-07-08 | $199.62 | $204.90 | 720 | — | — |
| 2005-07-07 | $201.52 | $206.85 | 213 | — | — |
| 2005-07-06 | $195.82 | $201.00 | 171 | — | — |
| 2005-07-05 | $201.52 | $206.85 | 263 | — | — |
| 2005-07-01 | $203.42 | $208.81 | 122 | — | — |
| 2005-06-30 | $203.42 | $208.81 | 827 | — | — |
| 2005-06-29 | $188.21 | $193.19 | 48 | — | — |
| 2005-06-28 | $182.51 | $187.34 | 462 | — | — |
| 2005-06-27 | $186.31 | $191.24 | 909 | — | — |
| 2005-06-24 | $203.42 | $208.81 | 55 | — | — |
| 2005-06-23 | $207.22 | $212.71 | 166 | — | — |
| 2005-06-22 | $199.62 | $204.90 | 12 | — | — |
| 2005-06-21 | $201.52 | $206.85 | 439 | — | — |
| 2005-06-20 | $195.82 | $201.00 | 126 | — | — |
| 2005-06-17 | $197.72 | $202.95 | 77 | — | — |
| 2005-06-16 | $190.11 | $195.15 | 82 | — | — |
| 2005-06-15 | $190.11 | $195.15 | 211 | — | — |
| 2005-06-14 | $182.51 | $187.34 | 349 | — | — |
| 2005-06-13 | $182.51 | $187.34 | 123 | — | — |
| 2005-06-10 | $184.41 | $189.29 | 170 | — | — |
| 2005-06-09 | $180.61 | $185.39 | 97 | — | — |
| 2005-06-08 | $180.61 | $185.39 | 502 | — | — |
| 2005-06-07 | $190.11 | $195.15 | 192 | — | — |
| 2005-06-06 | $190.11 | $195.15 | 142 | — | — |
| 2005-06-03 | $190.11 | $195.15 | 976 | — | — |
| 2005-06-02 | $188.21 | $193.19 | 282 | — | — |
| 2005-06-01 | $188.21 | $193.19 | 57 | — | — |
| 2005-05-31 | $188.21 | $193.19 | 401 | — | — |
| 2005-05-27 | $184.41 | $189.29 | 130 | — | — |
| 2005-05-26 | $188.21 | $193.19 | 679 | — | — |
| 2005-05-25 | $190.11 | $195.15 | 191 | — | — |
| 2005-05-24 | $193.92 | $199.05 | 1,395 | — | — |
| 2005-05-23 | $209.13 | $214.66 | 1,253 | — | — |
| 2005-05-20 | $209.13 | $214.66 | 1,785 | — | — |
| 2005-05-19 | $218.63 | $224.42 | 3,469 | — | — |
| 2005-05-18 | $218.63 | $224.42 | 5,641 | — | — |
| 2005-05-17 | $165.40 | $169.78 | 2,634 | — | — |
| 2005-05-16 | $155.89 | $160.02 | 339 | — | — |
| 2005-05-13 | $157.79 | $161.97 | 430 | — | — |
| 2005-05-12 | $144.49 | $148.31 | 395 | — | — |
| 2005-05-11 | $133.08 | $136.60 | 1,091 | — | — |
| 2005-05-10 | $144.49 | $148.31 | 498 | — | — |
| 2005-05-09 | $155.89 | $160.02 | 64 | — | — |
| 2005-05-06 | $157.79 | $161.97 | 27 | — | — |
| 2005-05-05 | $157.79 | $161.97 | 56 | — | — |
| 2005-05-04 | $152.09 | $156.12 | 44 | — | — |
| 2005-05-03 | $155.89 | $160.02 | 507 | — | — |
| 2005-05-02 | $152.09 | $156.12 | 282 | — | — |
| 2005-04-29 | $161.60 | $165.87 | 133 | — | — |
| 2005-04-28 | $161.60 | $165.87 | 400 | — | — |
| 2005-04-27 | $163.50 | $167.82 | 171 | — | — |
| 2005-04-26 | $159.70 | $163.92 | 144 | — | — |
| 2005-04-25 | $157.79 | $161.97 | 452 | — | — |
| 2005-04-22 | $163.50 | $167.82 | 69 | — | — |
| 2005-04-21 | $161.60 | $165.87 | 251 | — | — |
| 2005-04-20 | $161.60 | $165.87 | 182 | — | — |
| 2005-04-19 | $161.60 | $165.87 | 338 | — | — |
| 2005-04-18 | $157.79 | $161.97 | 1,416 | — | — |
| 2005-04-15 | $167.30 | $171.73 | 964 | — | — |
| 2005-04-14 | $182.51 | $187.34 | 503 | — | — |
| 2005-04-13 | $182.51 | $187.34 | 168 | — | — |
| 2005-04-12 | $184.41 | $189.29 | 296 | — | — |
| 2005-04-11 | $190.11 | $193.19 | 258 | — | — |
| 2005-04-08 | $193.92 | $197.06 | 1,679 | — | — |
| 2005-04-07 | $169.20 | $171.94 | 161 | — | — |
| 2005-04-06 | $163.50 | $166.15 | 882 | — | — |
| 2005-04-05 | $153.99 | $156.49 | 145 | — | — |
| 2005-04-04 | $161.60 | $164.21 | 380 | — | — |
| 2005-04-01 | $163.50 | $166.15 | 740 | — | — |
| 2005-03-31 | $161.60 | $164.21 | 1,409 | — | — |
| 2005-03-30 | $161.60 | $164.21 | 1,405 | — | — |
| 2005-03-29 | $165.40 | $168.08 | 328 | — | — |
| 2005-03-28 | $167.30 | $170.01 | 509 | — | — |
| 2005-03-24 | $173.00 | $175.81 | 978 | — | — |
| 2005-03-23 | $174.90 | $177.74 | 2,366 | — | — |
| 2005-03-22 | $184.41 | $187.40 | 348 | — | — |
| 2005-03-21 | $186.31 | $189.33 | 354 | — | — |
| 2005-03-18 | $192.02 | $195.13 | 310 | — | — |
| 2005-03-17 | $192.02 | $195.13 | 260 | — | — |
| 2005-03-16 | $199.62 | $202.85 | 420 | — | — |
| 2005-03-15 | $205.32 | $208.65 | 928 | — | — |
| 2005-03-14 | $224.33 | $227.97 | 896 | — | — |
| 2005-03-11 | $226.24 | $229.90 | 1,253 | — | — |
| 2005-03-10 | $220.53 | $224.10 | 699 | — | — |
| 2005-03-09 | $203.42 | $206.72 | 916 | — | — |
| 2005-03-08 | $201.52 | $204.79 | 1,056 | — | — |
| 2005-03-07 | $184.41 | $187.40 | 601 | — | — |
| 2005-03-04 | $171.10 | $173.87 | 0 | — | — |
| 2005-03-03 | $171.10 | $173.87 | 303 | — | — |
| 2005-03-02 | $171.10 | $173.87 | 756 | — | — |
| 2005-03-01 | $161.60 | $164.21 | 650 | — | — |
| 2005-02-28 | $165.40 | $168.08 | 874 | — | — |
| 2005-02-25 | $169.20 | $171.94 | 606 | — | — |
| 2005-02-24 | $163.50 | $166.15 | 928 | — | — |
| 2005-02-23 | $169.20 | $171.94 | 733 | — | — |
| 2005-02-22 | $169.20 | $171.94 | 714 | — | — |
| 2005-02-18 | $171.10 | $173.87 | 465 | — | — |
| 2005-02-17 | $173.00 | $175.81 | 442 | — | — |
| 2005-02-16 | $174.90 | $177.74 | 4,532 | — | — |
| 2005-02-15 | $152.09 | $154.55 | 7,608 | — | — |
| 2005-02-14 | $167.30 | $170.01 | 4,508 | — | — |
| 2005-02-11 | $192.02 | $195.13 | 824 | — | — |
| 2005-02-10 | $193.92 | $197.06 | 517 | — | — |
| 2005-02-09 | $197.72 | $200.92 | 141 | — | — |
| 2005-02-08 | $199.62 | $202.85 | 210 | — | — |
| 2005-02-07 | $199.62 | $202.85 | 222 | — | — |
| 2005-02-04 | $199.62 | $202.85 | 1,771 | — | — |
| 2005-02-03 | $209.13 | $212.51 | 599 | — | — |
| 2005-02-02 | $207.22 | $210.58 | 382 | — | — |
| 2005-02-01 | $199.62 | $202.85 | 979 | — | — |
| 2005-01-31 | $201.52 | $204.79 | 365 | — | — |
| 2005-01-28 | $205.32 | $208.65 | 569 | — | — |
| 2005-01-27 | $214.83 | $218.31 | 304 | — | — |
| 2005-01-26 | $209.13 | $212.51 | 441 | — | — |
| 2005-01-25 | $199.62 | $202.85 | 961 | — | — |
| 2005-01-24 | $190.11 | $193.19 | 2,132 | — | — |
| 2005-01-21 | $203.42 | $206.72 | 13,688 | — | — |
| 2005-01-20 | $211.03 | $214.44 | 756 | — | — |
| 2005-01-19 | $212.93 | $216.38 | 1,828 | — | — |
| 2005-01-18 | $224.33 | $227.97 | 1,102 | — | — |
| 2005-01-14 | $241.44 | $245.36 | 406 | — | — |
| 2005-01-13 | $250.95 | $255.02 | 1,207 | — | — |
| 2005-01-12 | $247.15 | $251.15 | 733 | — | — |
| 2005-01-11 | $241.44 | $243.42 | 1,110 | — | — |
| 2005-01-10 | $256.65 | $258.76 | 1,593 | — | — |
| 2005-01-07 | $250.95 | $253.01 | 1,579 | — | — |
| 2005-01-06 | $230.04 | $231.92 | 3,618 | — | — |
| 2005-01-05 | $243.35 | $245.34 | 1,465 | — | — |
| 2005-01-04 | $230.04 | $231.92 | 3,754 | — | — |
| 2005-01-03 | $231.94 | $233.84 | 3,536 | — | — |