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
- 1994-12-19 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 | $174.70 | $174.70 | 16,060 | — | — |
| 2005-12-29 | $172.30 | $172.30 | 8,280 | — | — |
| 2005-12-28 | $175.30 | $175.30 | 11,710 | — | — |
| 2005-12-27 | $174.60 | $174.60 | 32,350 | — | — |
| 2005-12-23 | $176.10 | $176.10 | 13,490 | — | — |
| 2005-12-22 | $179.50 | $179.50 | 13,220 | — | — |
| 2005-12-21 | $179.20 | $179.20 | 24,980 | — | — |
| 2005-12-20 | $179.40 | $179.40 | 25,870 | — | — |
| 2005-12-19 | $184.50 | $184.50 | 40,080 | — | — |
| 2005-12-16 | $180.70 | $180.70 | 53,500 | — | — |
| 2005-12-15 | $176.50 | $176.50 | 19,790 | — | — |
| 2005-12-14 | $181.30 | $181.30 | 31,580 | — | — |
| 2005-12-13 | $178.90 | $178.90 | 108,890 | — | — |
| 2005-12-12 | $180.90 | $180.90 | 61,370 | — | — |
| 2005-12-09 | $173.50 | $173.50 | 46,070 | — | — |
| 2005-12-08 | $163.50 | $163.50 | 20,940 | — | — |
| 2005-12-07 | $160.20 | $160.20 | 18,310 | — | — |
| 2005-12-06 | $156.30 | $156.30 | 33,550 | — | — |
| 2005-12-05 | $158.60 | $158.60 | 30,680 | — | — |
| 2005-12-02 | $150.50 | $150.50 | 15,760 | — | — |
| 2005-12-01 | $147.00 | $147.00 | 32,990 | — | — |
| 2005-11-30 | $146.90 | $146.90 | 15,980 | — | — |
| 2005-11-29 | $147.20 | $147.20 | 13,760 | — | — |
| 2005-11-28 | $145.00 | $145.00 | 24,350 | — | — |
| 2005-11-25 | $142.30 | $142.30 | 7,470 | — | — |
| 2005-11-23 | $139.00 | $139.00 | 24,280 | — | — |
| 2005-11-22 | $138.70 | $138.70 | 25,730 | — | — |
| 2005-11-21 | $131.00 | $131.00 | 18,790 | — | — |
| 2005-11-18 | $129.40 | $129.40 | 14,950 | — | — |
| 2005-11-17 | $127.00 | $127.00 | 30,440 | — | — |
| 2005-11-16 | $118.90 | $118.90 | 4,590 | — | — |
| 2005-11-15 | $115.30 | $115.30 | 2,600 | — | — |
| 2005-11-14 | $116.50 | $116.50 | 5,520 | — | — |
| 2005-11-11 | $113.30 | $113.30 | 5,470 | — | — |
| 2005-11-10 | $114.70 | $114.70 | 3,090 | — | — |
| 2005-11-09 | $114.80 | $114.80 | 3,900 | — | — |
| 2005-11-08 | $114.50 | $114.50 | 3,820 | — | — |
| 2005-11-07 | $115.00 | $115.00 | 6,140 | — | — |
| 2005-11-04 | $116.40 | $116.40 | 960 | — | — |
| 2005-11-03 | $116.00 | $116.00 | 5,220 | — | — |
| 2005-11-02 | $114.50 | $114.50 | 2,320 | — | — |
| 2005-11-01 | $112.90 | $112.90 | 7,090 | — | — |
| 2005-10-31 | $118.90 | $118.90 | 8,440 | — | — |
| 2005-10-28 | $111.80 | $111.80 | 400 | — | — |
| 2005-10-27 | $112.40 | $112.40 | 3,160 | — | — |
| 2005-10-26 | $111.00 | $111.00 | 8,530 | — | — |
| 2005-10-25 | $102.30 | $102.30 | 1,860 | — | — |
| 2005-10-24 | $103.90 | $103.90 | 1,490 | — | — |
| 2005-10-21 | $103.40 | $103.40 | 1,420 | — | — |
| 2005-10-20 | $105.60 | $105.60 | 2,930 | — | — |
| 2005-10-19 | $106.00 | $106.00 | 3,120 | — | — |
| 2005-10-18 | $106.80 | $106.80 | 1,190 | — | — |
| 2005-10-17 | $108.10 | $108.10 | 1,060 | — | — |
| 2005-10-14 | $107.50 | $107.50 | 1,410 | — | — |
| 2005-10-13 | $106.90 | $106.90 | 2,830 | — | — |
| 2005-10-12 | $109.00 | $109.00 | 6,530 | — | — |
| 2005-10-11 | $105.40 | $105.40 | 2,100 | — | — |
| 2005-10-10 | $107.70 | $107.70 | 3,060 | — | — |
| 2005-10-07 | $107.70 | $107.70 | 3,950 | — | — |
| 2005-10-06 | $102.60 | $102.60 | 9,780 | — | — |
| 2005-10-05 | $107.10 | $107.10 | 6,070 | — | — |
| 2005-10-04 | $111.20 | $111.20 | 6,270 | — | — |
| 2005-10-03 | $111.80 | $111.80 | 5,600 | — | — |
| 2005-09-30 | $114.00 | $114.00 | 4,610 | — | — |
| 2005-09-29 | $112.70 | $112.70 | 5,800 | — | — |
| 2005-09-28 | $110.20 | $110.20 | 8,470 | — | — |
| 2005-09-27 | $107.80 | $107.80 | 7,980 | — | — |
| 2005-09-26 | $103.50 | $103.50 | 2,180 | — | — |
| 2005-09-23 | $104.50 | $104.50 | 2,020 | — | — |
| 2005-09-22 | $106.90 | $106.90 | 12,890 | — | — |
| 2005-09-21 | $107.80 | $107.80 | 6,600 | — | — |
| 2005-09-20 | $103.50 | $103.50 | 3,600 | — | — |
| 2005-09-19 | $106.00 | $106.00 | 10,630 | — | — |
| 2005-09-16 | $104.80 | $104.80 | 7,810 | — | — |
| 2005-09-15 | $98.80 | $98.80 | 9,620 | — | — |
| 2005-09-14 | $101.00 | $101.00 | 2,630 | — | — |
| 2005-09-13 | $100.60 | $100.60 | 10,250 | — | — |
| 2005-09-12 | $99.30 | $99.30 | 5,760 | — | — |
| 2005-09-09 | $99.30 | $99.30 | 6,720 | — | — |
| 2005-09-08 | $97.90 | $97.90 | 7,230 | — | — |
| 2005-09-07 | $96.40 | $96.40 | 2,500 | — | — |
| 2005-09-06 | $97.10 | $97.10 | 3,800 | — | — |
| 2005-09-02 | $96.90 | $96.90 | 6,390 | — | — |
| 2005-09-01 | $96.30 | $96.30 | 8,820 | — | — |
| 2005-08-31 | $92.40 | $92.40 | 4,680 | — | — |
| 2005-08-30 | $89.10 | $89.10 | 10,880 | — | — |
| 2005-08-29 | $85.50 | $85.50 | 4,040 | — | — |
| 2005-08-26 | $86.40 | $86.40 | 1,340 | — | — |
| 2005-08-25 | $86.50 | $86.50 | 1,190 | — | — |
| 2005-08-24 | $86.80 | $86.80 | 2,260 | — | — |
| 2005-08-23 | $86.00 | $86.00 | 10,320 | — | — |
| 2005-08-22 | $86.20 | $86.20 | 8,720 | — | — |
| 2005-08-19 | $88.80 | $88.80 | 11,410 | — | — |
| 2005-08-18 | $87.70 | $87.70 | 10,420 | — | — |
| 2005-08-17 | $90.20 | $90.20 | 12,960 | — | — |
| 2005-08-16 | $93.70 | $93.70 | 6,580 | — | — |
| 2005-08-15 | $96.80 | $96.80 | 6,980 | — | — |
| 2005-08-12 | $99.60 | $99.60 | 2,020 | — | — |
| 2005-08-11 | $98.50 | $98.50 | 6,640 | — | — |
| 2005-08-10 | $94.30 | $94.30 | 5,750 | — | — |
| 2005-08-09 | $99.30 | $99.30 | 5,480 | — | — |
| 2005-08-08 | $101.20 | $101.20 | 7,140 | — | — |
| 2005-08-05 | $100.00 | $100.00 | 7,550 | — | — |
| 2005-08-04 | $101.30 | $101.30 | 11,050 | — | — |
| 2005-08-03 | $97.60 | $97.60 | 12,730 | — | — |
| 2005-08-02 | $97.80 | $97.80 | 20,010 | — | — |
| 2005-08-01 | $94.30 | $94.30 | 10,050 | — | — |
| 2005-07-29 | $88.10 | $88.10 | 5,170 | — | — |
| 2005-07-28 | $92.00 | $92.00 | 4,530 | — | — |
| 2005-07-27 | $92.00 | $92.00 | 9,240 | — | — |
| 2005-07-26 | $95.30 | $95.30 | 6,860 | — | — |
| 2005-07-25 | $95.10 | $95.10 | 9,640 | — | — |
| 2005-07-22 | $93.00 | $93.00 | 9,630 | — | — |
| 2005-07-21 | $89.80 | $89.80 | 2,070 | — | — |
| 2005-07-20 | $90.90 | $90.90 | 1,910 | — | — |
| 2005-07-19 | $90.70 | $90.70 | 8,060 | — | — |
| 2005-07-18 | $87.80 | $87.80 | 1,770 | — | — |
| 2005-07-15 | $88.50 | $88.50 | 3,290 | — | — |
| 2005-07-14 | $84.80 | $84.80 | 2,660 | — | — |
| 2005-07-13 | $89.70 | $89.70 | 2,920 | — | — |
| 2005-07-12 | $90.30 | $90.30 | 3,860 | — | — |
| 2005-07-11 | $88.00 | $88.00 | 3,540 | — | — |
| 2005-07-08 | $87.70 | $87.70 | 5,000 | — | — |
| 2005-07-07 | $87.00 | $87.00 | 5,160 | — | — |
| 2005-07-06 | $89.40 | $89.40 | 10,370 | — | — |
| 2005-07-05 | $88.20 | $88.20 | 13,530 | — | — |
| 2005-07-01 | $86.50 | $86.50 | 2,300 | — | — |
| 2005-06-30 | $85.50 | $85.50 | 2,880 | — | — |
| 2005-06-29 | $85.90 | $85.90 | 4,600 | — | — |
| 2005-06-28 | $86.30 | $86.30 | 11,500 | — | — |
| 2005-06-27 | $84.00 | $84.00 | 8,200 | — | — |
| 2005-06-24 | $79.40 | $79.40 | 2,100 | — | — |
| 2005-06-23 | $78.10 | $78.10 | 3,120 | — | — |
| 2005-06-22 | $78.00 | $78.00 | 3,070 | — | — |
| 2005-06-21 | $79.00 | $79.00 | 2,920 | — | — |
| 2005-06-20 | $80.00 | $80.00 | 5,610 | — | — |
| 2005-06-17 | $80.60 | $80.60 | 6,810 | — | — |
| 2005-06-16 | $82.10 | $82.10 | 29,130 | — | — |
| 2005-06-15 | $73.90 | $73.90 | 4,360 | — | — |
| 2005-06-14 | $70.90 | $70.90 | 2,180 | — | — |
| 2005-06-13 | $70.70 | $70.70 | 11,360 | — | — |
| 2005-06-10 | $67.90 | $67.90 | 2,490 | — | — |
| 2005-06-09 | $69.40 | $69.40 | 930 | — | — |
| 2005-06-08 | $69.50 | $69.50 | 2,070 | — | — |
| 2005-06-07 | $67.30 | $67.30 | 670 | — | — |
| 2005-06-06 | $67.70 | $67.70 | 2,010 | — | — |
| 2005-06-03 | $70.30 | $70.30 | 2,760 | — | — |
| 2005-06-02 | $70.00 | $70.00 | 1,360 | — | — |
| 2005-06-01 | $71.50 | $71.50 | 880 | — | — |
| 2005-05-31 | $70.90 | $70.90 | 3,110 | — | — |
| 2005-05-27 | $70.00 | $70.00 | 1,760 | — | — |
| 2005-05-26 | $69.90 | $69.90 | 1,810 | — | — |
| 2005-05-25 | $66.20 | $66.20 | 850 | — | — |
| 2005-05-24 | $67.10 | $67.10 | 2,660 | — | — |
| 2005-05-23 | $66.00 | $66.00 | 1,900 | — | — |
| 2005-05-20 | $67.50 | $67.50 | 1,430 | — | — |
| 2005-05-19 | $67.50 | $67.50 | 680 | — | — |
| 2005-05-18 | $68.90 | $68.90 | 1,970 | — | — |
| 2005-05-17 | $69.30 | $69.30 | 1,170 | — | — |
| 2005-05-16 | $68.50 | $68.50 | 3,410 | — | — |
| 2005-05-13 | $69.00 | $69.00 | 1,100 | — | — |
| 2005-05-12 | $69.90 | $69.90 | 2,370 | — | — |
| 2005-05-11 | $71.00 | $71.00 | 5,250 | — | — |
| 2005-05-10 | $72.10 | $72.10 | 7,030 | — | — |
| 2005-05-09 | $73.70 | $73.70 | 2,770 | — | — |
| 2005-05-06 | $72.10 | $72.10 | 11,240 | — | — |
| 2005-05-05 | $73.60 | $73.60 | 6,120 | — | — |
| 2005-05-04 | $78.00 | $78.00 | 5,240 | — | — |
| 2005-05-03 | $77.30 | $77.30 | 1,870 | — | — |
| 2005-05-02 | $77.00 | $77.00 | 8,830 | — | — |
| 2005-04-29 | $73.00 | $73.00 | 2,750 | — | — |
| 2005-04-28 | $72.60 | $72.60 | 890 | — | — |
| 2005-04-27 | $73.60 | $73.60 | 4,380 | — | — |
| 2005-04-26 | $72.70 | $72.70 | 1,180 | — | — |
| 2005-04-25 | $73.50 | $73.50 | 1,420 | — | — |
| 2005-04-22 | $71.20 | $71.20 | 1,310 | — | — |
| 2005-04-21 | $71.50 | $71.50 | 1,840 | — | — |
| 2005-04-20 | $71.80 | $71.80 | 410 | — | — |
| 2005-04-19 | $73.20 | $73.20 | 3,820 | — | — |
| 2005-04-18 | $70.20 | $70.20 | 10,200 | — | — |
| 2005-04-15 | $71.20 | $71.20 | 3,570 | — | — |
| 2005-04-14 | $74.70 | $74.70 | 2,420 | — | — |
| 2005-04-13 | $74.50 | $74.50 | 8,520 | — | — |
| 2005-04-12 | $74.00 | $74.00 | 2,510 | — | — |
| 2005-04-11 | $74.40 | $74.40 | 4,370 | — | — |
| 2005-04-08 | $76.90 | $76.90 | 2,880 | — | — |
| 2005-04-07 | $76.60 | $76.60 | 2,180 | — | — |
| 2005-04-06 | $75.00 | $75.00 | 5,190 | — | — |
| 2005-04-05 | $74.80 | $74.80 | 4,530 | — | — |
| 2005-04-04 | $73.80 | $73.80 | 3,040 | — | — |
| 2005-04-01 | $74.00 | $74.00 | 6,050 | — | — |
| 2005-03-31 | $69.60 | $69.60 | 2,310 | — | — |
| 2005-03-30 | $70.10 | $70.10 | 1,880 | — | — |
| 2005-03-29 | $69.40 | $69.40 | 2,310 | — | — |
| 2005-03-28 | $71.00 | $71.00 | 1,800 | — | — |
| 2005-03-24 | $70.10 | $70.10 | 1,100 | — | — |
| 2005-03-23 | $71.00 | $71.00 | 1,980 | — | — |
| 2005-03-22 | $72.20 | $72.20 | 3,130 | — | — |
| 2005-03-21 | $71.60 | $71.60 | 1,710 | — | — |
| 2005-03-18 | $71.50 | $71.50 | 3,580 | — | — |
| 2005-03-17 | $72.90 | $72.90 | 1,240 | — | — |
| 2005-03-16 | $71.80 | $71.80 | 3,910 | — | — |
| 2005-03-15 | $74.50 | $74.50 | 7,910 | — | — |
| 2005-03-14 | $73.20 | $73.20 | 1,280 | — | — |
| 2005-03-11 | $71.10 | $71.10 | 2,870 | — | — |
| 2005-03-10 | $73.00 | $73.00 | 1,880 | — | — |
| 2005-03-09 | $74.90 | $74.90 | 1,560 | — | — |
| 2005-03-08 | $74.10 | $74.10 | 1,350 | — | — |
| 2005-03-07 | $73.20 | $73.20 | 5,380 | — | — |
| 2005-03-04 | $72.20 | $72.20 | 6,410 | — | — |
| 2005-03-03 | $72.70 | $72.70 | 7,460 | — | — |
| 2005-03-02 | $70.50 | $70.50 | 1,760 | — | — |
| 2005-03-01 | $69.00 | $69.00 | 5,770 | — | — |
| 2005-02-28 | $69.90 | $69.90 | 1,300 | — | — |
| 2005-02-25 | $71.00 | $71.00 | 4,810 | — | — |
| 2005-02-24 | $69.10 | $69.10 | 3,970 | — | — |
| 2005-02-23 | $71.00 | $71.00 | 6,170 | — | — |
| 2005-02-22 | $70.60 | $70.60 | 11,480 | — | — |
| 2005-02-18 | $69.30 | $69.30 | 11,140 | — | — |
| 2005-02-17 | $65.00 | $65.00 | 4,100 | — | — |
| 2005-02-16 | $66.40 | $66.40 | 3,480 | — | — |
| 2005-02-15 | $63.80 | $63.80 | 2,200 | — | — |
| 2005-02-14 | $62.80 | $62.80 | 3,570 | — | — |
| 2005-02-11 | $63.20 | $63.20 | 14,680 | — | — |
| 2005-02-10 | $68.30 | $68.30 | 4,580 | — | — |
| 2005-02-09 | $69.20 | $69.20 | 4,400 | — | — |
| 2005-02-08 | $71.20 | $71.20 | 9,680 | — | — |
| 2005-02-07 | $66.20 | $66.20 | 2,070 | — | — |
| 2005-02-04 | $66.60 | $66.60 | 1,490 | — | — |
| 2005-02-03 | $65.80 | $65.80 | 1,900 | — | — |
| 2005-02-02 | $65.50 | $65.50 | 3,660 | — | — |
| 2005-02-01 | $61.50 | $61.50 | 1,390 | — | — |
| 2005-01-31 | $61.80 | $61.80 | 5,010 | — | — |
| 2005-01-28 | $60.90 | $60.90 | 2,830 | — | — |
| 2005-01-27 | $61.30 | $61.30 | 5,160 | — | — |
| 2005-01-26 | $61.30 | $61.30 | 4,320 | — | — |
| 2005-01-25 | $62.00 | $62.00 | 4,770 | — | — |
| 2005-01-24 | $61.90 | $61.90 | 1,300 | — | — |
| 2005-01-21 | $64.30 | $64.30 | 340 | — | — |
| 2005-01-20 | $64.40 | $64.40 | 1,830 | — | — |
| 2005-01-19 | $66.00 | $66.00 | 1,550 | — | — |
| 2005-01-18 | $66.90 | $66.90 | 1,520 | — | — |
| 2005-01-14 | $67.40 | $67.40 | 2,250 | — | — |
| 2005-01-13 | $66.30 | $66.30 | 2,030 | — | — |
| 2005-01-12 | $64.00 | $64.00 | 2,760 | — | — |
| 2005-01-11 | $62.20 | $62.20 | 2,900 | — | — |
| 2005-01-10 | $63.60 | $63.60 | 3,940 | — | — |
| 2005-01-07 | $62.10 | $62.10 | 2,920 | — | — |
| 2005-01-06 | $63.00 | $63.00 | 3,840 | — | — |
| 2005-01-05 | $61.80 | $61.80 | 15,900 | — | — |
| 2005-01-04 | $65.10 | $65.10 | 7,640 | — | — |
| 2005-01-03 | $66.90 | $66.90 | 4,420 | — | — |