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
- 1993-10-22 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 | $94.50 | $277.24 | 46,363 | — | — |
| 2005-12-29 | $94.86 | $278.28 | 46,904 | — | — |
| 2005-12-28 | $96.14 | $282.05 | 49,203 | — | — |
| 2005-12-27 | $94.59 | $277.50 | 43,095 | — | — |
| 2005-12-23 | $95.70 | $280.75 | 16,814 | — | — |
| 2005-12-22 | $95.48 | $280.10 | 39,759 | — | — |
| 2005-12-21 | $94.28 | $276.59 | 68,023 | — | — |
| 2005-12-20 | $94.37 | $276.85 | 72,215 | — | — |
| 2005-12-19 | $93.84 | $275.29 | 90,720 | — | — |
| 2005-12-16 | $94.64 | $277.63 | 143,776 | — | — |
| 2005-12-15 | $94.72 | $277.89 | 77,309 | — | — |
| 2005-12-14 | $96.50 | $283.10 | 29,661 | — | — |
| 2005-12-13 | $95.70 | $280.75 | 88,218 | — | — |
| 2005-12-12 | $94.77 | $278.02 | 65,160 | — | — |
| 2005-12-09 | $96.01 | $281.66 | 65,543 | — | — |
| 2005-12-08 | $94.95 | $278.54 | 52,877 | — | — |
| 2005-12-07 | $94.10 | $276.07 | 43,861 | — | — |
| 2005-12-06 | $94.06 | $275.94 | 49,766 | — | — |
| 2005-12-05 | $94.72 | $277.89 | 57,520 | — | — |
| 2005-12-02 | $95.21 | $279.32 | 28,467 | — | — |
| 2005-12-01 | $96.59 | $283.36 | 69,578 | — | — |
| 2005-11-30 | $94.46 | $277.11 | 50,059 | — | — |
| 2005-11-29 | $95.08 | $278.93 | 22,201 | — | — |
| 2005-11-28 | $94.86 | $278.28 | 84,273 | — | — |
| 2005-11-25 | $95.35 | $279.71 | 11,495 | — | — |
| 2005-11-23 | $95.43 | $279.97 | 41,787 | — | — |
| 2005-11-22 | $94.37 | $276.85 | 45,529 | — | — |
| 2005-11-21 | $93.57 | $274.51 | 40,458 | — | — |
| 2005-11-18 | $92.68 | $271.90 | 27,633 | — | — |
| 2005-11-17 | $92.28 | $270.73 | 60,021 | — | — |
| 2005-11-16 | $90.38 | $265.13 | 56,212 | — | — |
| 2005-11-15 | $91.13 | $267.35 | 59,503 | — | — |
| 2005-11-14 | $92.15 | $270.34 | 116,752 | — | — |
| 2005-11-11 | $93.75 | $275.03 | 61,937 | — | — |
| 2005-11-10 | $94.81 | $278.15 | 61,239 | — | — |
| 2005-11-09 | $93.48 | $274.24 | 75,213 | — | — |
| 2005-11-08 | $92.86 | $272.42 | 63,785 | — | — |
| 2005-11-07 | $93.84 | $275.29 | 113,439 | — | — |
| 2005-11-04 | $92.28 | $270.73 | 74,627 | — | — |
| 2005-11-03 | $91.66 | $268.91 | 94,033 | — | — |
| 2005-11-02 | $93.62 | $274.64 | 78,684 | — | — |
| 2005-11-01 | $92.91 | $272.55 | 56,167 | — | — |
| 2005-10-31 | $96.63 | $283.49 | 51,817 | — | — |
| 2005-10-28 | $95.57 | $280.36 | 63,538 | — | — |
| 2005-10-27 | $92.73 | $272.03 | 28,129 | — | — |
| 2005-10-26 | $96.28 | $277.76 | 39,218 | — | — |
| 2005-10-25 | $96.50 | $278.40 | 57,677 | — | — |
| 2005-10-24 | $98.45 | $284.03 | 44,312 | — | — |
| 2005-10-21 | $97.08 | $280.06 | 30,946 | — | — |
| 2005-10-20 | $95.92 | $276.74 | 43,095 | — | — |
| 2005-10-19 | $97.52 | $281.34 | 81,659 | — | — |
| 2005-10-18 | $95.43 | $275.33 | 52,493 | — | — |
| 2005-10-17 | $97.25 | $280.58 | 83,935 | — | — |
| 2005-10-14 | $98.85 | $285.18 | 50,690 | — | — |
| 2005-10-13 | $96.45 | $278.27 | 48,053 | — | — |
| 2005-10-12 | $96.68 | $278.91 | 48,256 | — | — |
| 2005-10-11 | $97.56 | $281.47 | 46,746 | — | — |
| 2005-10-10 | $98.94 | $285.44 | 37,843 | — | — |
| 2005-10-07 | $100.36 | $289.54 | 34,485 | — | — |
| 2005-10-06 | $101.07 | $291.58 | 36,288 | — | — |
| 2005-10-05 | $100.40 | $289.66 | 68,361 | — | — |
| 2005-10-04 | $101.96 | $294.14 | 31,104 | — | — |
| 2005-10-03 | $104.80 | $302.34 | 66,941 | — | — |
| 2005-09-30 | $104.49 | $301.44 | 41,517 | — | — |
| 2005-09-29 | $104.17 | $300.54 | 35,499 | — | — |
| 2005-09-28 | $102.44 | $295.55 | 65,431 | — | — |
| 2005-09-27 | $102.89 | $296.83 | 42,959 | — | — |
| 2005-09-26 | $102.05 | $294.40 | 31,983 | — | — |
| 2005-09-23 | $100.85 | $290.94 | 34,034 | — | — |
| 2005-09-22 | $101.02 | $291.46 | 40,210 | — | — |
| 2005-09-21 | $101.25 | $292.10 | 37,730 | — | — |
| 2005-09-20 | $102.44 | $295.55 | 27,881 | — | — |
| 2005-09-19 | $102.80 | $296.58 | 23,756 | — | — |
| 2005-09-16 | $104.17 | $300.54 | 91,170 | — | — |
| 2005-09-15 | $104.22 | $300.67 | 34,011 | — | — |
| 2005-09-14 | $104.22 | $300.67 | 33,290 | — | — |
| 2005-09-13 | $105.20 | $303.49 | 42,576 | — | — |
| 2005-09-12 | $106.17 | $306.30 | 38,294 | — | — |
| 2005-09-09 | $106.48 | $307.20 | 55,807 | — | — |
| 2005-09-08 | $105.59 | $304.64 | 62,726 | — | — |
| 2005-09-07 | $105.68 | $304.90 | 88,421 | — | — |
| 2005-09-06 | $105.68 | $304.90 | 97,707 | — | — |
| 2005-09-02 | $101.78 | $293.63 | 38,632 | — | — |
| 2005-09-01 | $102.22 | $294.91 | 40,886 | — | — |
| 2005-08-31 | $102.05 | $294.40 | 70,525 | — | — |
| 2005-08-30 | $99.43 | $286.85 | 27,655 | — | — |
| 2005-08-29 | $99.96 | $288.38 | 30,856 | — | — |
| 2005-08-26 | $99.47 | $286.98 | 37,437 | — | — |
| 2005-08-25 | $101.51 | $292.86 | 24,072 | — | — |
| 2005-08-24 | $101.51 | $292.86 | 54,319 | — | — |
| 2005-08-23 | $100.76 | $290.69 | 100,975 | — | — |
| 2005-08-22 | $100.05 | $288.64 | 51,457 | — | — |
| 2005-08-19 | $98.72 | $284.80 | 27,475 | — | — |
| 2005-08-18 | $98.81 | $285.05 | 36,581 | — | — |
| 2005-08-17 | $100.27 | $289.28 | 46,566 | — | — |
| 2005-08-16 | $100.54 | $290.05 | 46,273 | — | — |
| 2005-08-15 | $99.21 | $286.21 | 45,867 | — | — |
| 2005-08-12 | $99.87 | $288.13 | 48,369 | — | — |
| 2005-08-11 | $100.45 | $289.79 | 53,012 | — | — |
| 2005-08-10 | $99.25 | $286.34 | 87,091 | — | — |
| 2005-08-09 | $97.39 | $280.96 | 65,611 | — | — |
| 2005-08-08 | $96.06 | $277.12 | 84,093 | — | — |
| 2005-08-05 | $100.76 | $290.69 | 68,293 | — | — |
| 2005-08-04 | $103.82 | $299.52 | 75,889 | — | — |
| 2005-08-03 | $106.48 | $307.20 | 45,822 | — | — |
| 2005-08-02 | $107.90 | $311.30 | 53,327 | — | — |
| 2005-08-01 | $106.08 | $306.05 | 84,747 | — | — |
| 2005-07-29 | $106.39 | $306.94 | 409,760 | — | — |
| 2005-07-28 | $106.48 | $307.20 | 83,890 | — | — |
| 2005-07-27 | $105.59 | $304.64 | 67,009 | — | — |
| 2005-07-26 | $106.35 | $302.21 | 73,951 | — | — |
| 2005-07-25 | $105.73 | $300.44 | 66,242 | — | — |
| 2005-07-22 | $106.93 | $303.85 | 73,951 | — | — |
| 2005-07-21 | $106.88 | $303.72 | 71,877 | — | — |
| 2005-07-20 | $108.26 | $307.63 | 57,272 | — | — |
| 2005-07-19 | $107.15 | $304.48 | 37,888 | — | — |
| 2005-07-18 | $106.57 | $302.84 | 37,234 | — | — |
| 2005-07-15 | $107.59 | $305.74 | 54,251 | — | — |
| 2005-07-14 | $107.37 | $305.11 | 75,213 | — | — |
| 2005-07-13 | $109.54 | $311.28 | 146,459 | — | — |
| 2005-07-12 | $111.76 | $317.59 | 39,601 | — | — |
| 2005-07-11 | $111.67 | $317.34 | 36,288 | — | — |
| 2005-07-08 | $109.37 | $310.78 | 49,608 | — | — |
| 2005-07-07 | $108.03 | $307.00 | 35,206 | — | — |
| 2005-07-06 | $107.01 | $304.10 | 40,593 | — | — |
| 2005-07-05 | $111.05 | $315.57 | 45,484 | — | — |
| 2005-07-01 | $107.41 | $305.23 | 43,929 | — | — |
| 2005-06-30 | $107.86 | $306.49 | 100,231 | — | — |
| 2005-06-29 | $108.21 | $307.50 | 35,702 | — | — |
| 2005-06-28 | $107.28 | $304.85 | 58,106 | — | — |
| 2005-06-27 | $104.80 | $297.79 | 68,135 | — | — |
| 2005-06-24 | $105.99 | $301.20 | 49,608 | — | — |
| 2005-06-23 | $105.82 | $300.69 | 28,985 | — | — |
| 2005-06-22 | $106.26 | $301.95 | 28,241 | — | — |
| 2005-06-21 | $105.91 | $300.95 | 31,171 | — | — |
| 2005-06-20 | $106.57 | $302.84 | 28,174 | — | — |
| 2005-06-17 | $106.57 | $302.84 | 94,912 | — | — |
| 2005-06-16 | $105.42 | $299.56 | 47,895 | — | — |
| 2005-06-15 | $104.75 | $297.67 | 51,434 | — | — |
| 2005-06-14 | $105.68 | $300.32 | 89,728 | — | — |
| 2005-06-13 | $104.04 | $295.65 | 28,692 | — | — |
| 2005-06-10 | $103.46 | $294.01 | 29,211 | — | — |
| 2005-06-09 | $103.02 | $292.75 | 27,205 | — | — |
| 2005-06-08 | $103.64 | $294.52 | 31,645 | — | — |
| 2005-06-07 | $103.91 | $295.27 | 39,263 | — | — |
| 2005-06-06 | $104.31 | $296.41 | 34,124 | — | — |
| 2005-06-03 | $103.07 | $292.88 | 48,774 | — | — |
| 2005-06-02 | $103.95 | $295.40 | 51,299 | — | — |
| 2005-06-01 | $103.42 | $293.89 | 70,615 | — | — |
| 2005-05-31 | $102.18 | $290.36 | 48,842 | — | — |
| 2005-05-27 | $101.87 | $289.47 | 39,894 | — | — |
| 2005-05-26 | $101.47 | $288.34 | 58,331 | — | — |
| 2005-05-25 | $102.62 | $291.62 | 55,130 | — | — |
| 2005-05-24 | $104.62 | $297.29 | 48,797 | — | — |
| 2005-05-23 | $106.22 | $301.83 | 49,338 | — | — |
| 2005-05-20 | $106.44 | $302.46 | 40,322 | — | — |
| 2005-05-19 | $106.35 | $302.21 | 80,036 | — | — |
| 2005-05-18 | $104.84 | $297.92 | 111,816 | — | — |
| 2005-05-17 | $102.05 | $289.98 | 55,378 | — | — |
| 2005-05-16 | $101.16 | $287.46 | 38,722 | — | — |
| 2005-05-13 | $100.05 | $284.30 | 68,586 | — | — |
| 2005-05-12 | $100.54 | $285.69 | 51,344 | — | — |
| 2005-05-11 | $102.27 | $290.61 | 62,365 | — | — |
| 2005-05-10 | $103.24 | $293.38 | 75,573 | — | — |
| 2005-05-09 | $104.84 | $297.92 | 60,450 | — | — |
| 2005-05-06 | $104.17 | $296.03 | 37,280 | — | — |
| 2005-05-05 | $104.09 | $295.78 | 54,477 | — | — |
| 2005-05-04 | $105.82 | $300.69 | 25,289 | — | — |
| 2005-05-03 | $104.04 | $295.65 | 49,067 | — | — |
| 2005-05-02 | $103.42 | $293.89 | 34,192 | — | — |
| 2005-04-29 | $101.96 | $289.73 | 32,118 | — | — |
| 2005-04-28 | $101.16 | $287.46 | 39,872 | — | — |
| 2005-04-27 | $102.05 | $289.98 | 47,805 | — | — |
| 2005-04-26 | $103.86 | $290.61 | 56,190 | — | — |
| 2005-04-25 | $104.13 | $291.35 | 43,883 | — | — |
| 2005-04-22 | $103.29 | $288.99 | 37,618 | — | — |
| 2005-04-21 | $102.93 | $288.00 | 71,246 | — | — |
| 2005-04-20 | $102.71 | $287.38 | 84,634 | — | — |
| 2005-04-19 | $102.84 | $287.75 | 195,233 | — | — |
| 2005-04-18 | $99.47 | $278.32 | 38,722 | — | — |
| 2005-04-15 | $98.45 | $275.46 | 45,168 | — | — |
| 2005-04-14 | $97.61 | $273.10 | 28,422 | — | — |
| 2005-04-13 | $99.16 | $277.45 | 30,946 | — | — |
| 2005-04-12 | $100.27 | $280.55 | 35,995 | — | — |
| 2005-04-11 | $97.56 | $272.98 | 34,011 | — | — |
| 2005-04-08 | $97.65 | $273.23 | 39,894 | — | — |
| 2005-04-07 | $98.81 | $276.46 | 42,351 | — | — |
| 2005-04-06 | $98.05 | $274.35 | 38,339 | — | — |
| 2005-04-05 | $98.14 | $274.59 | 60,337 | — | — |
| 2005-04-04 | $97.61 | $273.10 | 61,419 | — | — |
| 2005-04-01 | $97.56 | $272.98 | 40,503 | — | — |
| 2005-03-31 | $97.34 | $272.36 | 68,541 | — | — |
| 2005-03-30 | $98.72 | $276.21 | 94,957 | — | — |
| 2005-03-29 | $96.23 | $269.26 | 40,277 | — | — |
| 2005-03-28 | $97.74 | $273.48 | 38,745 | — | — |
| 2005-03-24 | $98.23 | $274.84 | 33,944 | — | — |
| 2005-03-23 | $98.50 | $275.59 | 62,050 | — | — |
| 2005-03-22 | $98.36 | $275.21 | 70,975 | — | — |
| 2005-03-21 | $100.36 | $280.80 | 67,955 | — | — |
| 2005-03-18 | $101.38 | $283.66 | 68,902 | — | — |
| 2005-03-17 | $101.34 | $283.53 | 31,532 | — | — |
| 2005-03-16 | $100.67 | $281.67 | 30,135 | — | — |
| 2005-03-15 | $101.78 | $284.77 | 69,555 | — | — |
| 2005-03-14 | $101.38 | $283.66 | 294,247 | — | — |
| 2005-03-11 | $100.05 | $279.93 | 72,035 | — | — |
| 2005-03-10 | $101.25 | $283.28 | 87,136 | — | — |
| 2005-03-09 | $100.94 | $282.41 | 110,689 | — | — |
| 2005-03-08 | $104.17 | $291.48 | 51,344 | — | — |
| 2005-03-07 | $104.53 | $292.47 | 33,268 | — | — |
| 2005-03-04 | $103.91 | $290.73 | 64,394 | — | — |
| 2005-03-03 | $102.09 | $285.64 | 53,688 | — | — |
| 2005-03-02 | $99.87 | $279.44 | 63,876 | — | — |
| 2005-03-01 | $98.76 | $276.33 | 47,715 | — | — |
| 2005-02-28 | $97.70 | $273.35 | 47,535 | — | — |
| 2005-02-25 | $98.27 | $274.97 | 55,514 | — | — |
| 2005-02-24 | $96.45 | $269.88 | 53,553 | — | — |
| 2005-02-23 | $95.43 | $267.02 | 49,113 | — | — |
| 2005-02-22 | $95.52 | $267.27 | 76,137 | — | — |
| 2005-02-18 | $98.27 | $274.97 | 45,349 | — | — |
| 2005-02-17 | $98.32 | $275.09 | 27,543 | — | — |
| 2005-02-16 | $98.85 | $276.58 | 32,186 | — | — |
| 2005-02-15 | $98.19 | $274.72 | 52,493 | — | — |
| 2005-02-14 | $97.96 | $274.10 | 28,444 | — | — |
| 2005-02-11 | $97.83 | $273.72 | 43,117 | — | — |
| 2005-02-10 | $97.21 | $271.99 | 60,698 | — | — |
| 2005-02-09 | $96.81 | $270.87 | 82,222 | — | — |
| 2005-02-08 | $96.72 | $270.62 | 89,660 | — | — |
| 2005-02-07 | $96.50 | $270.00 | 46,926 | — | — |
| 2005-02-04 | $96.28 | $269.38 | 55,108 | — | — |
| 2005-02-03 | $95.21 | $266.40 | 30,833 | — | — |
| 2005-02-02 | $96.06 | $268.76 | 53,598 | — | — |
| 2005-02-01 | $95.30 | $266.65 | 37,099 | — | — |
| 2005-01-31 | $94.95 | $265.66 | 309,461 | — | — |
| 2005-01-28 | $93.30 | $261.06 | 34,349 | — | — |
| 2005-01-27 | $94.10 | $263.30 | 68,158 | — | — |
| 2005-01-26 | $95.57 | $262.92 | 100,321 | — | — |
| 2005-01-25 | $94.46 | $259.87 | 48,369 | — | — |
| 2005-01-24 | $95.70 | $263.29 | 52,155 | — | — |
| 2005-01-21 | $97.16 | $267.32 | 57,745 | — | — |
| 2005-01-20 | $95.70 | $263.29 | 63,064 | — | — |
| 2005-01-19 | $95.66 | $263.17 | 115,513 | — | — |
| 2005-01-18 | $95.26 | $262.07 | 36,423 | — | — |
| 2005-01-14 | $93.62 | $257.55 | 55,964 | — | — |
| 2005-01-13 | $91.89 | $252.79 | 41,494 | — | — |
| 2005-01-12 | $91.62 | $252.06 | 79,540 | — | — |
| 2005-01-11 | $92.20 | $253.65 | 26,235 | — | — |
| 2005-01-10 | $94.19 | $259.14 | 45,867 | — | — |
| 2005-01-07 | $92.64 | $254.87 | 34,192 | — | — |
| 2005-01-06 | $94.10 | $258.90 | 81,118 | — | — |
| 2005-01-05 | $94.41 | $259.75 | 62,005 | — | — |
| 2005-01-04 | $97.87 | $269.27 | 163,701 | — | — |
| 2005-01-03 | $98.72 | $271.59 | 43,004 | — | — |