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
- 1994-02-17 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 | $76.72 | $92.06 | 213,000 | — | — |
| 2005-12-29 | $77.39 | $92.86 | 254,100 | — | — |
| 2005-12-28 | $77.38 | $92.85 | 230,600 | — | — |
| 2005-12-27 | $77.06 | $92.47 | 347,500 | — | — |
| 2005-12-23 | $77.50 | $93.00 | 396,900 | — | — |
| 2005-12-22 | $77.17 | $92.60 | 463,200 | — | — |
| 2005-12-21 | $76.16 | $91.39 | 794,600 | — | — |
| 2005-12-20 | $74.05 | $88.86 | 5,717,700 | — | — |
| 2005-12-19 | $75.30 | $90.36 | 577,100 | — | — |
| 2005-12-16 | $76.11 | $91.33 | 531,300 | — | — |
| 2005-12-15 | $77.11 | $92.53 | 448,500 | — | — |
| 2005-12-14 | $77.94 | $93.52 | 809,400 | — | — |
| 2005-12-13 | $74.04 | $88.84 | 302,000 | — | — |
| 2005-12-12 | $74.00 | $88.80 | 301,800 | — | — |
| 2005-12-09 | $74.00 | $88.80 | 454,400 | — | — |
| 2005-12-08 | $74.00 | $88.80 | 1,025,200 | — | — |
| 2005-12-07 | $74.38 | $89.25 | 466,200 | — | — |
| 2005-12-06 | $75.92 | $91.10 | 609,700 | — | — |
| 2005-12-05 | $75.84 | $91.00 | 395,600 | — | — |
| 2005-12-02 | $77.24 | $92.68 | 575,200 | — | — |
| 2005-12-01 | $77.30 | $92.76 | 872,400 | — | — |
| 2005-11-30 | $75.11 | $90.13 | 562,400 | — | — |
| 2005-11-29 | $74.17 | $89.00 | 798,300 | — | — |
| 2005-11-28 | $73.82 | $88.30 | 361,300 | — | — |
| 2005-11-25 | $75.86 | $90.75 | 117,500 | — | — |
| 2005-11-23 | $75.86 | $90.75 | 538,500 | — | — |
| 2005-11-22 | $75.45 | $90.25 | 600,900 | — | — |
| 2005-11-21 | $75.41 | $90.21 | 988,300 | — | — |
| 2005-11-18 | $75.23 | $89.99 | 743,400 | — | — |
| 2005-11-17 | $74.99 | $89.70 | 699,300 | — | — |
| 2005-11-16 | $73.00 | $87.32 | 877,900 | — | — |
| 2005-11-15 | $72.50 | $86.73 | 820,000 | — | — |
| 2005-11-14 | $72.25 | $86.43 | 499,500 | — | — |
| 2005-11-11 | $72.21 | $86.38 | 482,100 | — | — |
| 2005-11-10 | $72.03 | $86.16 | 657,200 | — | — |
| 2005-11-09 | $71.63 | $85.69 | 1,241,000 | — | — |
| 2005-11-08 | $72.89 | $87.19 | 805,100 | — | — |
| 2005-11-07 | $76.15 | $91.09 | 373,700 | — | — |
| 2005-11-04 | $76.00 | $90.91 | 428,700 | — | — |
| 2005-11-03 | $76.38 | $91.37 | 541,200 | — | — |
| 2005-11-02 | $78.46 | $93.86 | 711,800 | — | — |
| 2005-11-01 | $76.05 | $90.97 | 1,089,400 | — | — |
| 2005-10-31 | $78.91 | $94.39 | 528,900 | — | — |
| 2005-10-28 | $78.04 | $93.35 | 964,400 | — | — |
| 2005-10-27 | $75.46 | $90.27 | 647,200 | — | — |
| 2005-10-26 | $76.91 | $92.00 | 474,800 | — | — |
| 2005-10-25 | $78.35 | $93.72 | 504,200 | — | — |
| 2005-10-24 | $78.97 | $94.47 | 385,600 | — | — |
| 2005-10-21 | $76.34 | $91.32 | 459,200 | — | — |
| 2005-10-20 | $75.49 | $90.30 | 604,800 | — | — |
| 2005-10-19 | $78.49 | $93.89 | 627,600 | — | — |
| 2005-10-18 | $76.22 | $91.18 | 945,600 | — | — |
| 2005-10-17 | $73.90 | $88.40 | 423,500 | — | — |
| 2005-10-14 | $73.40 | $87.80 | 403,700 | — | — |
| 2005-10-13 | $72.32 | $86.51 | 383,900 | — | — |
| 2005-10-12 | $72.89 | $87.19 | 697,800 | — | — |
| 2005-10-11 | $73.76 | $88.23 | 400,500 | — | — |
| 2005-10-10 | $74.51 | $89.13 | 296,800 | — | — |
| 2005-10-07 | $75.50 | $90.31 | 530,800 | — | — |
| 2005-10-06 | $75.54 | $90.36 | 608,200 | — | — |
| 2005-10-05 | $77.06 | $92.18 | 1,100,100 | — | — |
| 2005-10-04 | $78.91 | $94.39 | 810,300 | — | — |
| 2005-10-03 | $79.93 | $95.61 | 739,800 | — | — |
| 2005-09-30 | $78.46 | $93.86 | 543,600 | — | — |
| 2005-09-29 | $76.90 | $91.99 | 264,200 | — | — |
| 2005-09-28 | $75.11 | $89.85 | 565,300 | — | — |
| 2005-09-27 | $75.40 | $90.19 | 502,500 | — | — |
| 2005-09-26 | $74.39 | $88.99 | 471,300 | — | — |
| 2005-09-23 | $71.77 | $85.85 | 383,200 | — | — |
| 2005-09-22 | $72.26 | $86.44 | 385,300 | — | — |
| 2005-09-21 | $71.26 | $85.24 | 670,400 | — | — |
| 2005-09-20 | $70.33 | $84.13 | 304,100 | — | — |
| 2005-09-19 | $71.21 | $85.18 | 309,800 | — | — |
| 2005-09-16 | $71.50 | $85.53 | 566,600 | — | — |
| 2005-09-15 | $71.09 | $85.04 | 284,700 | — | — |
| 2005-09-14 | $70.67 | $84.54 | 315,100 | — | — |
| 2005-09-13 | $71.16 | $85.12 | 177,400 | — | — |
| 2005-09-12 | $71.55 | $85.59 | 339,500 | — | — |
| 2005-09-09 | $71.50 | $85.53 | 655,600 | — | — |
| 2005-09-08 | $71.30 | $85.29 | 258,700 | — | — |
| 2005-09-07 | $72.24 | $86.41 | 247,700 | — | — |
| 2005-09-06 | $72.90 | $87.20 | 901,100 | — | — |
| 2005-09-02 | $70.78 | $84.67 | 410,400 | — | — |
| 2005-09-01 | $71.94 | $86.06 | 1,024,100 | — | — |
| 2005-08-31 | $72.32 | $86.51 | 1,330,900 | — | — |
| 2005-08-30 | $66.45 | $79.49 | 445,900 | — | — |
| 2005-08-29 | $66.14 | $78.84 | 253,700 | — | — |
| 2005-08-26 | $66.08 | $78.77 | 439,000 | — | — |
| 2005-08-25 | $66.63 | $79.43 | 222,600 | — | — |
| 2005-08-24 | $66.58 | $79.37 | 292,300 | — | — |
| 2005-08-23 | $67.32 | $80.25 | 406,300 | — | — |
| 2005-08-22 | $67.04 | $79.92 | 588,000 | — | — |
| 2005-08-19 | $67.38 | $80.32 | 368,500 | — | — |
| 2005-08-18 | $68.00 | $81.06 | 298,500 | — | — |
| 2005-08-17 | $69.27 | $82.57 | 210,400 | — | — |
| 2005-08-16 | $69.50 | $82.85 | 259,100 | — | — |
| 2005-08-15 | $70.25 | $83.74 | 259,100 | — | — |
| 2005-08-12 | $70.25 | $83.74 | 251,800 | — | — |
| 2005-08-11 | $70.29 | $83.79 | 230,900 | — | — |
| 2005-08-10 | $69.99 | $83.43 | 408,800 | — | — |
| 2005-08-09 | $69.59 | $82.96 | 309,300 | — | — |
| 2005-08-08 | $68.85 | $82.07 | 370,400 | — | — |
| 2005-08-05 | $69.18 | $82.47 | 468,100 | — | — |
| 2005-08-04 | $71.00 | $84.64 | 198,400 | — | — |
| 2005-08-03 | $71.63 | $85.39 | 301,600 | — | — |
| 2005-08-02 | $72.69 | $86.65 | 438,000 | — | — |
| 2005-08-01 | $71.75 | $85.53 | 806,700 | — | — |
| 2005-07-29 | $72.69 | $86.65 | 280,000 | — | — |
| 2005-07-28 | $73.53 | $87.65 | 656,400 | — | — |
| 2005-07-27 | $71.97 | $85.79 | 490,200 | — | — |
| 2005-07-26 | $73.31 | $87.39 | 466,800 | — | — |
| 2005-07-25 | $72.12 | $85.97 | 442,600 | — | — |
| 2005-07-22 | $72.75 | $86.72 | 303,200 | — | — |
| 2005-07-21 | $71.87 | $85.67 | 616,700 | — | — |
| 2005-07-20 | $72.19 | $86.05 | 1,038,500 | — | — |
| 2005-07-19 | $69.00 | $82.25 | 412,800 | — | — |
| 2005-07-18 | $68.58 | $81.75 | 503,100 | — | — |
| 2005-07-15 | $68.16 | $81.25 | 358,600 | — | — |
| 2005-07-14 | $68.42 | $81.56 | 395,100 | — | — |
| 2005-07-13 | $68.65 | $81.83 | 339,700 | — | — |
| 2005-07-12 | $68.74 | $81.94 | 551,300 | — | — |
| 2005-07-11 | $70.14 | $83.61 | 340,800 | — | — |
| 2005-07-08 | $70.00 | $83.44 | 595,900 | — | — |
| 2005-07-07 | $69.53 | $82.88 | 721,100 | — | — |
| 2005-07-06 | $69.54 | $82.90 | 308,600 | — | — |
| 2005-07-05 | $69.65 | $83.03 | 400,400 | — | — |
| 2005-07-01 | $69.00 | $82.25 | 390,000 | — | — |
| 2005-06-30 | $69.12 | $82.40 | 531,600 | — | — |
| 2005-06-29 | $68.98 | $82.23 | 257,700 | — | — |
| 2005-06-28 | $68.96 | $82.20 | 275,900 | — | — |
| 2005-06-27 | $68.06 | $81.13 | 311,800 | — | — |
| 2005-06-24 | $66.27 | $79.00 | 456,300 | — | — |
| 2005-06-23 | $65.86 | $78.51 | 322,300 | — | — |
| 2005-06-22 | $66.88 | $79.72 | 155,600 | — | — |
| 2005-06-21 | $67.25 | $80.17 | 166,400 | — | — |
| 2005-06-20 | $67.31 | $80.24 | 213,800 | — | — |
| 2005-06-17 | $67.91 | $80.95 | 603,800 | — | — |
| 2005-06-16 | $67.20 | $80.11 | 366,700 | — | — |
| 2005-06-15 | $65.59 | $78.19 | 290,500 | — | — |
| 2005-06-14 | $64.47 | $76.85 | 134,000 | — | — |
| 2005-06-13 | $64.03 | $76.33 | 281,100 | — | — |
| 2005-06-10 | $63.79 | $76.04 | 252,800 | — | — |
| 2005-06-09 | $63.38 | $75.55 | 260,100 | — | — |
| 2005-06-08 | $62.87 | $74.94 | 176,300 | — | — |
| 2005-06-07 | $63.28 | $75.43 | 227,200 | — | — |
| 2005-06-06 | $63.20 | $75.34 | 633,000 | — | — |
| 2005-06-03 | $62.28 | $74.24 | 277,100 | — | — |
| 2005-06-02 | $62.65 | $74.68 | 527,000 | — | — |
| 2005-06-01 | $61.72 | $73.57 | 488,400 | — | — |
| 2005-05-31 | $61.05 | $72.78 | 155,100 | — | — |
| 2005-05-27 | $61.75 | $73.61 | 157,200 | — | — |
| 2005-05-26 | $61.76 | $73.38 | 187,000 | — | — |
| 2005-05-25 | $60.71 | $72.14 | 212,500 | — | — |
| 2005-05-24 | $61.05 | $72.54 | 281,000 | — | — |
| 2005-05-23 | $60.87 | $72.33 | 381,100 | — | — |
| 2005-05-20 | $59.43 | $70.61 | 151,500 | — | — |
| 2005-05-19 | $59.31 | $70.47 | 318,100 | — | — |
| 2005-05-18 | $58.59 | $69.62 | 252,400 | — | — |
| 2005-05-17 | $57.04 | $67.77 | 274,600 | — | — |
| 2005-05-16 | $56.35 | $66.96 | 216,600 | — | — |
| 2005-05-13 | $55.15 | $65.53 | 384,000 | — | — |
| 2005-05-12 | $55.65 | $66.12 | 555,200 | — | — |
| 2005-05-11 | $56.97 | $67.69 | 254,400 | — | — |
| 2005-05-10 | $57.40 | $68.20 | 171,300 | — | — |
| 2005-05-09 | $57.95 | $68.86 | 237,800 | — | — |
| 2005-05-06 | $58.29 | $69.26 | 195,800 | — | — |
| 2005-05-05 | $57.63 | $68.48 | 268,500 | — | — |
| 2005-05-04 | $57.84 | $68.73 | 220,900 | — | — |
| 2005-05-03 | $56.97 | $67.69 | 358,200 | — | — |
| 2005-05-02 | $55.88 | $66.40 | 310,700 | — | — |
| 2005-04-29 | $54.99 | $65.34 | 378,400 | — | — |
| 2005-04-28 | $54.76 | $65.07 | 362,800 | — | — |
| 2005-04-27 | $56.10 | $66.66 | 220,400 | — | — |
| 2005-04-26 | $56.72 | $67.39 | 149,100 | — | — |
| 2005-04-25 | $57.00 | $67.73 | 219,000 | — | — |
| 2005-04-22 | $55.66 | $66.14 | 209,800 | — | — |
| 2005-04-21 | $57.01 | $67.74 | 225,500 | — | — |
| 2005-04-20 | $56.02 | $66.56 | 157,200 | — | — |
| 2005-04-19 | $57.19 | $67.95 | 211,200 | — | — |
| 2005-04-18 | $56.35 | $66.96 | 258,200 | — | — |
| 2005-04-15 | $56.54 | $67.18 | 485,400 | — | — |
| 2005-04-14 | $56.88 | $67.58 | 548,300 | — | — |
| 2005-04-13 | $56.00 | $66.54 | 78,700 | — | — |
| 2005-04-12 | $57.10 | $67.85 | 171,000 | — | — |
| 2005-04-11 | $56.23 | $66.81 | 88,300 | — | — |
| 2005-04-08 | $56.07 | $66.62 | 263,100 | — | — |
| 2005-04-07 | $57.06 | $67.80 | 96,900 | — | — |
| 2005-04-06 | $57.01 | $67.74 | 155,000 | — | — |
| 2005-04-05 | $56.95 | $67.67 | 274,100 | — | — |
| 2005-04-04 | $56.15 | $66.72 | 181,200 | — | — |
| 2005-04-01 | $56.32 | $66.92 | 217,600 | — | — |
| 2005-03-31 | $55.92 | $66.44 | 179,100 | — | — |
| 2005-03-30 | $55.08 | $65.45 | 168,100 | — | — |
| 2005-03-29 | $54.88 | $65.21 | 308,400 | — | — |
| 2005-03-28 | $55.94 | $66.47 | 210,800 | — | — |
| 2005-03-24 | $55.79 | $66.29 | 150,200 | — | — |
| 2005-03-23 | $55.83 | $66.34 | 401,300 | — | — |
| 2005-03-22 | $56.82 | $67.51 | 233,300 | — | — |
| 2005-03-21 | $56.72 | $67.39 | 225,600 | — | — |
| 2005-03-18 | $56.70 | $67.37 | 331,900 | — | — |
| 2005-03-17 | $56.49 | $67.12 | 368,400 | — | — |
| 2005-03-16 | $56.49 | $67.12 | 209,900 | — | — |
| 2005-03-15 | $56.83 | $67.53 | 246,100 | — | — |
| 2005-03-14 | $56.79 | $67.48 | 224,500 | — | — |
| 2005-03-11 | $56.10 | $66.66 | 158,400 | — | — |
| 2005-03-10 | $56.05 | $66.60 | 263,800 | — | — |
| 2005-03-09 | $56.64 | $67.30 | 182,900 | — | — |
| 2005-03-08 | $57.43 | $68.24 | 155,800 | — | — |
| 2005-03-07 | $57.84 | $68.73 | 160,500 | — | — |
| 2005-03-04 | $57.75 | $68.62 | 248,100 | — | — |
| 2005-03-03 | $56.98 | $67.70 | 160,400 | — | — |
| 2005-03-02 | $57.26 | $68.04 | 154,500 | — | — |
| 2005-03-01 | $57.76 | $68.63 | 243,900 | — | — |
| 2005-02-28 | $57.68 | $68.54 | 228,900 | — | — |
| 2005-02-25 | $57.37 | $68.17 | 354,600 | — | — |
| 2005-02-24 | $57.11 | $67.62 | 225,500 | — | — |
| 2005-02-23 | $56.24 | $66.59 | 275,800 | — | — |
| 2005-02-22 | $56.45 | $66.84 | 277,300 | — | — |
| 2005-02-18 | $57.48 | $68.06 | 221,500 | — | — |
| 2005-02-17 | $57.31 | $67.86 | 274,100 | — | — |
| 2005-02-16 | $57.13 | $67.64 | 209,000 | — | — |
| 2005-02-15 | $56.94 | $67.42 | 236,800 | — | — |
| 2005-02-14 | $57.05 | $67.55 | 265,300 | — | — |
| 2005-02-11 | $56.00 | $66.31 | 429,800 | — | — |
| 2005-02-10 | $54.60 | $64.65 | 303,400 | — | — |
| 2005-02-09 | $55.90 | $66.19 | 351,700 | — | — |
| 2005-02-08 | $56.00 | $66.31 | 218,400 | — | — |
| 2005-02-07 | $56.00 | $66.31 | 215,800 | — | — |
| 2005-02-04 | $55.90 | $66.19 | 245,600 | — | — |
| 2005-02-03 | $54.85 | $64.94 | 227,200 | — | — |
| 2005-02-02 | $55.15 | $65.30 | 254,800 | — | — |
| 2005-02-01 | $54.72 | $64.79 | 250,100 | — | — |
| 2005-01-31 | $54.02 | $63.96 | 324,600 | — | — |
| 2005-01-28 | $53.40 | $63.23 | 582,300 | — | — |
| 2005-01-27 | $51.70 | $61.21 | 192,600 | — | — |
| 2005-01-26 | $51.99 | $61.56 | 252,700 | — | — |
| 2005-01-25 | $51.11 | $60.52 | 253,100 | — | — |
| 2005-01-24 | $50.85 | $60.21 | 180,600 | — | — |
| 2005-01-21 | $50.96 | $60.34 | 176,600 | — | — |
| 2005-01-20 | $50.78 | $60.13 | 256,900 | — | — |
| 2005-01-19 | $51.52 | $61.00 | 148,200 | — | — |
| 2005-01-18 | $52.30 | $61.93 | 172,800 | — | — |
| 2005-01-14 | $51.60 | $61.10 | 225,700 | — | — |
| 2005-01-13 | $50.45 | $59.73 | 456,400 | — | — |
| 2005-01-12 | $50.01 | $59.21 | 252,800 | — | — |
| 2005-01-11 | $50.39 | $59.66 | 224,600 | — | — |
| 2005-01-10 | $50.40 | $59.68 | 338,700 | — | — |
| 2005-01-07 | $50.63 | $59.95 | 112,200 | — | — |
| 2005-01-06 | $50.99 | $60.37 | 493,300 | — | — |
| 2005-01-05 | $51.16 | $60.58 | 329,800 | — | — |
| 2005-01-04 | $51.18 | $60.60 | 326,600 | — | — |
| 2005-01-03 | $52.40 | $62.04 | 279,800 | — | — |