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
- 1992-04-01 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 | $86.98 | $86.98 | 234,900 | — | — |
| 2005-12-29 | $87.60 | $87.60 | 127,200 | — | — |
| 2005-12-28 | $87.78 | $87.78 | 138,000 | — | — |
| 2005-12-27 | $87.10 | $87.10 | 104,200 | — | — |
| 2005-12-23 | $87.94 | $87.94 | 121,700 | — | — |
| 2005-12-22 | $87.97 | $87.97 | 251,200 | — | — |
| 2005-12-21 | $88.04 | $88.04 | 305,000 | — | — |
| 2005-12-20 | $86.50 | $86.50 | 218,800 | — | — |
| 2005-12-19 | $86.17 | $86.17 | 258,500 | — | — |
| 2005-12-16 | $87.84 | $87.84 | 219,600 | — | — |
| 2005-12-15 | $88.00 | $88.00 | 195,200 | — | — |
| 2005-12-14 | $88.68 | $88.68 | 104,800 | — | — |
| 2005-12-13 | $87.72 | $87.72 | 165,100 | — | — |
| 2005-12-12 | $87.00 | $87.00 | 108,400 | — | — |
| 2005-12-09 | $87.26 | $87.26 | 212,200 | — | — |
| 2005-12-08 | $86.05 | $86.05 | 427,400 | — | — |
| 2005-12-07 | $86.78 | $86.78 | 256,900 | — | — |
| 2005-12-06 | $88.45 | $88.45 | 187,500 | — | — |
| 2005-12-05 | $88.96 | $88.96 | 326,300 | — | — |
| 2005-12-02 | $89.00 | $89.00 | 223,800 | — | — |
| 2005-12-01 | $89.41 | $89.41 | 414,600 | — | — |
| 2005-11-30 | $87.98 | $87.98 | 508,100 | — | — |
| 2005-11-29 | $87.00 | $87.00 | 513,500 | — | — |
| 2005-11-28 | $86.79 | $86.79 | 609,500 | — | — |
| 2005-11-25 | $88.16 | $88.16 | 158,800 | — | — |
| 2005-11-23 | $88.01 | $88.01 | 337,900 | — | — |
| 2005-11-22 | $86.88 | $86.88 | 303,400 | — | — |
| 2005-11-21 | $85.88 | $85.88 | 293,700 | — | — |
| 2005-11-18 | $84.38 | $84.38 | 349,600 | — | — |
| 2005-11-17 | $83.30 | $83.30 | 318,500 | — | — |
| 2005-11-16 | $83.02 | $83.02 | 504,600 | — | — |
| 2005-11-15 | $81.90 | $81.90 | 414,900 | — | — |
| 2005-11-14 | $82.33 | $82.33 | 246,800 | — | — |
| 2005-11-11 | $82.25 | $82.25 | 266,200 | — | — |
| 2005-11-10 | $82.19 | $82.19 | 480,300 | — | — |
| 2005-11-09 | $79.61 | $79.61 | 496,700 | — | — |
| 2005-11-08 | $78.32 | $78.32 | 656,300 | — | — |
| 2005-11-07 | $81.18 | $81.18 | 230,900 | — | — |
| 2005-11-04 | $79.58 | $79.58 | 332,000 | — | — |
| 2005-11-03 | $80.43 | $80.43 | 218,500 | — | — |
| 2005-11-02 | $81.12 | $81.12 | 542,700 | — | — |
| 2005-11-01 | $79.30 | $79.30 | 401,900 | — | — |
| 2005-10-31 | $78.05 | $78.05 | 245,400 | — | — |
| 2005-10-28 | $76.95 | $76.95 | 288,600 | — | — |
| 2005-10-27 | $75.22 | $75.22 | 286,100 | — | — |
| 2005-10-26 | $76.73 | $76.73 | 237,200 | — | — |
| 2005-10-25 | $77.73 | $77.73 | 322,100 | — | — |
| 2005-10-24 | $79.40 | $79.40 | 359,600 | — | — |
| 2005-10-21 | $76.74 | $76.74 | 419,500 | — | — |
| 2005-10-20 | $77.62 | $77.62 | 616,200 | — | — |
| 2005-10-19 | $77.12 | $77.12 | 812,300 | — | — |
| 2005-10-18 | $75.50 | $75.50 | 970,700 | — | — |
| 2005-10-17 | $77.68 | $77.68 | 384,800 | — | — |
| 2005-10-14 | $76.95 | $76.95 | 417,900 | — | — |
| 2005-10-13 | $76.15 | $76.15 | 606,600 | — | — |
| 2005-10-12 | $77.69 | $77.69 | 636,700 | — | — |
| 2005-10-11 | $77.38 | $77.38 | 481,900 | — | — |
| 2005-10-10 | $78.26 | $78.26 | 309,700 | — | — |
| 2005-10-07 | $78.07 | $78.07 | 433,700 | — | — |
| 2005-10-06 | $77.31 | $77.31 | 554,400 | — | — |
| 2005-10-05 | $77.76 | $77.76 | 621,100 | — | — |
| 2005-10-04 | $79.00 | $79.00 | 248,800 | — | — |
| 2005-10-03 | $79.40 | $79.40 | 391,200 | — | — |
| 2005-09-30 | $80.25 | $80.25 | 265,900 | — | — |
| 2005-09-29 | $79.80 | $79.80 | 468,800 | — | — |
| 2005-09-28 | $78.84 | $78.84 | 1,522,400 | — | — |
| 2005-09-27 | $78.00 | $78.00 | 375,200 | — | — |
| 2005-09-26 | $77.57 | $77.57 | 268,200 | — | — |
| 2005-09-23 | $77.60 | $77.60 | 289,700 | — | — |
| 2005-09-22 | $77.96 | $77.96 | 796,100 | — | — |
| 2005-09-21 | $77.03 | $77.03 | 449,100 | — | — |
| 2005-09-20 | $78.63 | $78.63 | 720,100 | — | — |
| 2005-09-19 | $80.87 | $80.87 | 417,600 | — | — |
| 2005-09-16 | $81.06 | $81.06 | 695,700 | — | — |
| 2005-09-15 | $81.67 | $81.67 | 229,700 | — | — |
| 2005-09-14 | $82.29 | $82.29 | 340,100 | — | — |
| 2005-09-13 | $82.20 | $82.20 | 304,900 | — | — |
| 2005-09-12 | $83.16 | $83.16 | 489,100 | — | — |
| 2005-09-09 | $84.97 | $84.97 | 258,600 | — | — |
| 2005-09-08 | $84.40 | $84.40 | 373,000 | — | — |
| 2005-09-07 | $86.46 | $86.46 | 383,500 | — | — |
| 2005-09-06 | $84.81 | $84.81 | 157,500 | — | — |
| 2005-09-02 | $84.15 | $84.15 | 373,700 | — | — |
| 2005-09-01 | $84.30 | $84.30 | 549,900 | — | — |
| 2005-08-31 | $85.38 | $85.38 | 613,900 | — | — |
| 2005-08-30 | $82.17 | $82.17 | 354,400 | — | — |
| 2005-08-29 | $82.64 | $82.64 | 315,500 | — | — |
| 2005-08-26 | $82.27 | $82.27 | 218,600 | — | — |
| 2005-08-25 | $82.91 | $82.91 | 205,600 | — | — |
| 2005-08-24 | $82.55 | $82.55 | 216,800 | — | — |
| 2005-08-23 | $83.28 | $83.28 | 158,700 | — | — |
| 2005-08-22 | $83.81 | $83.81 | 185,400 | — | — |
| 2005-08-19 | $83.95 | $83.95 | 126,100 | — | — |
| 2005-08-18 | $83.72 | $83.72 | 247,700 | — | — |
| 2005-08-17 | $84.15 | $84.15 | 216,100 | — | — |
| 2005-08-16 | $84.01 | $84.01 | 310,600 | — | — |
| 2005-08-15 | $85.08 | $85.08 | 135,400 | — | — |
| 2005-08-12 | $85.05 | $85.05 | 144,100 | — | — |
| 2005-08-11 | $85.55 | $85.55 | 171,700 | — | — |
| 2005-08-10 | $84.95 | $84.95 | 256,000 | — | — |
| 2005-08-09 | $85.69 | $85.69 | 274,800 | — | — |
| 2005-08-08 | $84.54 | $84.54 | 380,800 | — | — |
| 2005-08-05 | $85.46 | $85.46 | 258,300 | — | — |
| 2005-08-04 | $85.96 | $85.96 | 203,200 | — | — |
| 2005-08-03 | $87.03 | $87.03 | 345,100 | — | — |
| 2005-08-02 | $88.12 | $88.12 | 330,900 | — | — |
| 2005-08-01 | $87.48 | $87.48 | 281,200 | — | — |
| 2005-07-29 | $87.82 | $87.82 | 259,700 | — | — |
| 2005-07-28 | $88.82 | $88.82 | 286,700 | — | — |
| 2005-07-27 | $89.61 | $89.61 | 224,600 | — | — |
| 2005-07-26 | $90.05 | $90.05 | 360,200 | — | — |
| 2005-07-25 | $90.00 | $90.00 | 343,000 | — | — |
| 2005-07-22 | $90.25 | $90.25 | 368,200 | — | — |
| 2005-07-21 | $89.28 | $89.28 | 510,400 | — | — |
| 2005-07-20 | $90.98 | $90.98 | 212,600 | — | — |
| 2005-07-19 | $90.25 | $90.25 | 276,100 | — | — |
| 2005-07-18 | $90.00 | $90.00 | 382,400 | — | — |
| 2005-07-15 | $89.46 | $89.46 | 245,600 | — | — |
| 2005-07-14 | $89.73 | $89.73 | 200,700 | — | — |
| 2005-07-13 | $90.00 | $90.00 | 233,400 | — | — |
| 2005-07-12 | $89.80 | $89.80 | 516,300 | — | — |
| 2005-07-11 | $90.14 | $90.14 | 415,400 | — | — |
| 2005-07-08 | $89.43 | $89.43 | 540,100 | — | — |
| 2005-07-07 | $86.84 | $86.84 | 372,100 | — | — |
| 2005-07-06 | $85.75 | $85.75 | 1,006,300 | — | — |
| 2005-07-05 | $87.50 | $87.50 | 4,019,200 | — | — |
| 2005-07-01 | $82.20 | $82.20 | 318,700 | — | — |
| 2005-06-30 | $82.50 | $82.50 | 294,000 | — | — |
| 2005-06-29 | $84.00 | $84.00 | 166,400 | — | — |
| 2005-06-28 | $83.60 | $83.60 | 319,700 | — | — |
| 2005-06-27 | $83.15 | $83.15 | 307,200 | — | — |
| 2005-06-24 | $82.34 | $82.34 | 521,800 | — | — |
| 2005-06-23 | $85.00 | $85.00 | 223,400 | — | — |
| 2005-06-22 | $86.03 | $86.03 | 347,000 | — | — |
| 2005-06-21 | $87.00 | $87.00 | 219,400 | — | — |
| 2005-06-20 | $87.53 | $87.53 | 231,200 | — | — |
| 2005-06-17 | $87.75 | $87.75 | 305,900 | — | — |
| 2005-06-16 | $88.33 | $88.33 | 239,300 | — | — |
| 2005-06-15 | $88.37 | $88.37 | 211,100 | — | — |
| 2005-06-14 | $87.87 | $87.87 | 296,300 | — | — |
| 2005-06-13 | $86.59 | $86.59 | 185,800 | — | — |
| 2005-06-10 | $85.86 | $85.86 | 150,300 | — | — |
| 2005-06-09 | $85.74 | $85.74 | 164,900 | — | — |
| 2005-06-08 | $84.64 | $84.64 | 307,000 | — | — |
| 2005-06-07 | $84.75 | $84.75 | 279,300 | — | — |
| 2005-06-06 | $84.56 | $84.56 | 147,900 | — | — |
| 2005-06-03 | $83.83 | $83.83 | 251,300 | — | — |
| 2005-06-02 | $83.85 | $83.85 | 277,900 | — | — |
| 2005-06-01 | $84.03 | $84.03 | 186,400 | — | — |
| 2005-05-31 | $83.42 | $83.42 | 191,600 | — | — |
| 2005-05-27 | $83.25 | $83.25 | 174,000 | — | — |
| 2005-05-26 | $83.46 | $83.46 | 310,700 | — | — |
| 2005-05-25 | $83.10 | $83.10 | 223,500 | — | — |
| 2005-05-24 | $83.51 | $83.51 | 249,500 | — | — |
| 2005-05-23 | $83.94 | $83.94 | 305,400 | — | — |
| 2005-05-20 | $84.60 | $84.60 | 271,700 | — | — |
| 2005-05-19 | $84.81 | $84.81 | 302,300 | — | — |
| 2005-05-18 | $83.88 | $83.88 | 561,800 | — | — |
| 2005-05-17 | $82.67 | $82.67 | 346,900 | — | — |
| 2005-05-16 | $81.74 | $81.74 | 210,400 | — | — |
| 2005-05-13 | $79.83 | $79.83 | 224,000 | — | — |
| 2005-05-12 | $80.48 | $80.48 | 276,300 | — | — |
| 2005-05-11 | $81.65 | $81.65 | 390,900 | — | — |
| 2005-05-10 | $80.91 | $80.91 | 352,200 | — | — |
| 2005-05-09 | $81.00 | $81.00 | 375,900 | — | — |
| 2005-05-06 | $80.09 | $80.09 | 162,500 | — | — |
| 2005-05-05 | $79.93 | $79.93 | 203,900 | — | — |
| 2005-05-04 | $80.06 | $80.06 | 424,000 | — | — |
| 2005-05-03 | $78.25 | $78.25 | 279,400 | — | — |
| 2005-05-02 | $77.60 | $77.60 | 307,600 | — | — |
| 2005-04-29 | $77.81 | $77.81 | 437,500 | — | — |
| 2005-04-28 | $77.25 | $77.25 | 430,300 | — | — |
| 2005-04-27 | $77.46 | $77.46 | 513,000 | — | — |
| 2005-04-26 | $78.06 | $78.06 | 652,000 | — | — |
| 2005-04-25 | $77.63 | $77.63 | 664,300 | — | — |
| 2005-04-22 | $78.00 | $78.00 | 1,431,400 | — | — |
| 2005-04-21 | $81.50 | $81.50 | 454,600 | — | — |
| 2005-04-20 | $78.73 | $78.73 | 505,300 | — | — |
| 2005-04-19 | $79.43 | $79.43 | 402,400 | — | — |
| 2005-04-18 | $79.40 | $79.40 | 437,900 | — | — |
| 2005-04-15 | $79.02 | $79.02 | 662,100 | — | — |
| 2005-04-14 | $79.13 | $79.13 | 660,300 | — | — |
| 2005-04-13 | $81.62 | $81.62 | 408,400 | — | — |
| 2005-04-12 | $82.64 | $82.64 | 400,300 | — | — |
| 2005-04-11 | $81.72 | $81.72 | 203,800 | — | — |
| 2005-04-08 | $82.22 | $82.22 | 496,300 | — | — |
| 2005-04-07 | $83.47 | $83.47 | 240,000 | — | — |
| 2005-04-06 | $83.97 | $83.97 | 274,300 | — | — |
| 2005-04-05 | $83.58 | $83.58 | 226,900 | — | — |
| 2005-04-04 | $83.63 | $83.63 | 303,300 | — | — |
| 2005-04-01 | $83.04 | $83.04 | 720,100 | — | — |
| 2005-03-31 | $84.30 | $84.30 | 570,200 | — | — |
| 2005-03-30 | $85.42 | $85.42 | 777,200 | — | — |
| 2005-03-29 | $83.63 | $83.63 | 232,700 | — | — |
| 2005-03-28 | $84.42 | $84.42 | 223,400 | — | — |
| 2005-03-24 | $84.50 | $84.50 | 358,400 | — | — |
| 2005-03-23 | $83.90 | $83.90 | 1,804,900 | — | — |
| 2005-03-22 | $87.45 | $87.45 | 702,600 | — | — |
| 2005-03-21 | $87.81 | $87.81 | 499,400 | — | — |
| 2005-03-18 | $88.46 | $88.46 | 399,900 | — | — |
| 2005-03-17 | $89.31 | $89.31 | 307,600 | — | — |
| 2005-03-16 | $89.39 | $89.39 | 220,200 | — | — |
| 2005-03-15 | $90.20 | $90.20 | 160,200 | — | — |
| 2005-03-14 | $90.20 | $90.20 | 203,400 | — | — |
| 2005-03-11 | $89.31 | $89.31 | 171,600 | — | — |
| 2005-03-10 | $89.43 | $89.43 | 181,900 | — | — |
| 2005-03-09 | $90.00 | $90.00 | 308,800 | — | — |
| 2005-03-08 | $89.99 | $89.99 | 207,500 | — | — |
| 2005-03-07 | $91.93 | $91.93 | 224,700 | — | — |
| 2005-03-04 | $91.70 | $91.70 | 234,800 | — | — |
| 2005-03-03 | $90.57 | $90.57 | 340,900 | — | — |
| 2005-03-02 | $90.82 | $90.82 | 293,400 | — | — |
| 2005-03-01 | $90.57 | $90.57 | 428,000 | — | — |
| 2005-02-28 | $89.74 | $89.74 | 302,600 | — | — |
| 2005-02-25 | $89.78 | $89.78 | 235,300 | — | — |
| 2005-02-24 | $89.55 | $89.55 | 251,200 | — | — |
| 2005-02-23 | $88.33 | $88.33 | 363,400 | — | — |
| 2005-02-22 | $87.52 | $87.52 | 321,700 | — | — |
| 2005-02-18 | $89.49 | $89.49 | 195,800 | — | — |
| 2005-02-17 | $89.46 | $89.46 | 485,300 | — | — |
| 2005-02-16 | $90.56 | $90.56 | 1,216,100 | — | — |
| 2005-02-15 | $92.36 | $92.36 | 306,600 | — | — |
| 2005-02-14 | $92.85 | $92.85 | 299,500 | — | — |
| 2005-02-11 | $93.66 | $93.66 | 286,900 | — | — |
| 2005-02-10 | $92.90 | $92.90 | 337,000 | — | — |
| 2005-02-09 | $91.80 | $91.80 | 236,500 | — | — |
| 2005-02-08 | $93.16 | $93.16 | 164,300 | — | — |
| 2005-02-07 | $93.00 | $93.00 | 431,000 | — | — |
| 2005-02-04 | $92.61 | $92.61 | 267,000 | — | — |
| 2005-02-03 | $91.40 | $91.40 | 254,300 | — | — |
| 2005-02-02 | $90.12 | $90.12 | 214,100 | — | — |
| 2005-02-01 | $90.05 | $90.05 | 446,400 | — | — |
| 2005-01-31 | $88.51 | $88.51 | 264,800 | — | — |
| 2005-01-28 | $87.00 | $87.00 | 292,400 | — | — |
| 2005-01-27 | $87.00 | $87.00 | 432,000 | — | — |
| 2005-01-26 | $87.25 | $87.25 | 297,500 | — | — |
| 2005-01-25 | $87.78 | $87.78 | 237,800 | — | — |
| 2005-01-24 | $86.80 | $86.80 | 232,600 | — | — |
| 2005-01-21 | $88.50 | $88.50 | 254,500 | — | — |
| 2005-01-20 | $90.15 | $90.15 | 451,000 | — | — |
| 2005-01-19 | $89.64 | $89.64 | 224,300 | — | — |
| 2005-01-18 | $89.90 | $89.90 | 335,800 | — | — |
| 2005-01-14 | $89.45 | $89.45 | 174,000 | — | — |
| 2005-01-13 | $87.85 | $87.85 | 168,200 | — | — |
| 2005-01-12 | $87.52 | $87.52 | 135,100 | — | — |
| 2005-01-11 | $87.62 | $87.62 | 163,700 | — | — |
| 2005-01-10 | $88.10 | $88.10 | 154,600 | — | — |
| 2005-01-07 | $87.10 | $87.10 | 197,300 | — | — |
| 2005-01-06 | $88.30 | $88.30 | 124,900 | — | — |
| 2005-01-05 | $87.80 | $87.80 | 192,800 | — | — |
| 2005-01-04 | $88.75 | $88.75 | 162,600 | — | — |
| 2005-01-03 | $89.80 | $89.80 | 211,800 | — | — |