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
- 1980-03-17 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 | $109.05 | $143.42 | 172,100 | — | — |
| 2005-12-29 | $109.75 | $144.34 | 207,200 | — | — |
| 2005-12-28 | $109.66 | $144.22 | 139,000 | — | — |
| 2005-12-27 | $109.45 | $143.94 | 152,200 | — | — |
| 2005-12-23 | $110.35 | $145.13 | 76,600 | — | — |
| 2005-12-22 | $110.39 | $145.18 | 103,500 | — | — |
| 2005-12-21 | $110.11 | $144.81 | 165,000 | — | — |
| 2005-12-20 | $109.95 | $144.60 | 168,600 | — | — |
| 2005-12-19 | $109.62 | $144.17 | 197,500 | — | — |
| 2005-12-16 | $110.93 | $145.89 | 378,200 | — | — |
| 2005-12-15 | $110.13 | $144.84 | 172,600 | — | — |
| 2005-12-14 | $110.67 | $145.55 | 282,000 | — | — |
| 2005-12-13 | $110.49 | $145.31 | 342,100 | — | — |
| 2005-12-12 | $109.15 | $143.55 | 158,900 | — | — |
| 2005-12-09 | $109.62 | $144.17 | 201,100 | — | — |
| 2005-12-08 | $108.08 | $142.14 | 215,000 | — | — |
| 2005-12-07 | $108.27 | $142.39 | 202,600 | — | — |
| 2005-12-06 | $109.33 | $143.79 | 226,800 | — | — |
| 2005-12-05 | $110.00 | $144.67 | 283,000 | — | — |
| 2005-12-02 | $109.88 | $144.51 | 213,600 | — | — |
| 2005-12-01 | $109.63 | $144.18 | 250,900 | — | — |
| 2005-11-30 | $108.22 | $142.33 | 286,500 | — | — |
| 2005-11-29 | $110.58 | $145.43 | 160,100 | — | — |
| 2005-11-28 | $111.29 | $145.77 | 226,700 | — | — |
| 2005-11-25 | $110.84 | $145.18 | 115,500 | — | — |
| 2005-11-23 | $110.33 | $144.52 | 264,700 | — | — |
| 2005-11-22 | $110.78 | $145.10 | 317,200 | — | — |
| 2005-11-21 | $109.77 | $143.78 | 204,400 | — | — |
| 2005-11-18 | $109.83 | $143.86 | 325,200 | — | — |
| 2005-11-17 | $109.24 | $143.09 | 295,400 | — | — |
| 2005-11-16 | $108.74 | $142.43 | 134,800 | — | — |
| 2005-11-15 | $109.29 | $143.15 | 242,000 | — | — |
| 2005-11-14 | $109.96 | $144.03 | 172,300 | — | — |
| 2005-11-11 | $110.80 | $145.13 | 160,200 | — | — |
| 2005-11-10 | $110.40 | $144.61 | 317,100 | — | — |
| 2005-11-09 | $108.10 | $141.59 | 267,000 | — | — |
| 2005-11-08 | $106.57 | $139.59 | 189,400 | — | — |
| 2005-11-07 | $107.28 | $140.52 | 170,000 | — | — |
| 2005-11-04 | $106.94 | $140.08 | 144,100 | — | — |
| 2005-11-03 | $106.50 | $139.50 | 196,700 | — | — |
| 2005-11-02 | $107.02 | $140.18 | 229,500 | — | — |
| 2005-11-01 | $106.11 | $138.99 | 262,500 | — | — |
| 2005-10-31 | $107.58 | $140.91 | 317,100 | — | — |
| 2005-10-28 | $106.65 | $139.70 | 267,800 | — | — |
| 2005-10-27 | $104.13 | $136.39 | 216,700 | — | — |
| 2005-10-26 | $104.80 | $137.27 | 241,700 | — | — |
| 2005-10-25 | $104.45 | $136.81 | 382,200 | — | — |
| 2005-10-24 | $104.99 | $137.52 | 205,500 | — | — |
| 2005-10-21 | $103.52 | $135.60 | 287,000 | — | — |
| 2005-10-20 | $102.77 | $134.61 | 294,100 | — | — |
| 2005-10-19 | $103.88 | $136.07 | 358,800 | — | — |
| 2005-10-18 | $102.18 | $133.84 | 259,400 | — | — |
| 2005-10-17 | $102.75 | $134.59 | 351,100 | — | — |
| 2005-10-14 | $103.93 | $136.13 | 407,600 | — | — |
| 2005-10-13 | $103.20 | $135.18 | 406,100 | — | — |
| 2005-10-12 | $102.34 | $134.05 | 579,300 | — | — |
| 2005-10-11 | $101.89 | $133.46 | 443,500 | — | — |
| 2005-10-10 | $102.14 | $133.79 | 281,700 | — | — |
| 2005-10-07 | $102.49 | $134.25 | 259,800 | — | — |
| 2005-10-06 | $102.75 | $134.59 | 299,100 | — | — |
| 2005-10-05 | $102.79 | $134.64 | 257,400 | — | — |
| 2005-10-04 | $104.16 | $136.43 | 398,100 | — | — |
| 2005-10-03 | $106.06 | $138.92 | 391,700 | — | — |
| 2005-09-30 | $105.71 | $138.46 | 295,600 | — | — |
| 2005-09-29 | $107.00 | $140.15 | 612,100 | — | — |
| 2005-09-28 | $104.92 | $137.43 | 245,500 | — | — |
| 2005-09-27 | $105.25 | $137.86 | 226,700 | — | — |
| 2005-09-26 | $105.32 | $137.95 | 231,500 | — | — |
| 2005-09-23 | $105.65 | $138.39 | 199,900 | — | — |
| 2005-09-22 | $105.35 | $137.99 | 402,300 | — | — |
| 2005-09-21 | $105.13 | $137.70 | 382,400 | — | — |
| 2005-09-20 | $106.16 | $139.05 | 388,800 | — | — |
| 2005-09-19 | $106.15 | $139.04 | 345,700 | — | — |
| 2005-09-16 | $106.85 | $139.96 | 1,833,500 | — | — |
| 2005-09-15 | $105.20 | $137.80 | 348,100 | — | — |
| 2005-09-14 | $105.90 | $138.71 | 240,600 | — | — |
| 2005-09-13 | $106.12 | $139.00 | 313,400 | — | — |
| 2005-09-12 | $107.71 | $141.08 | 142,800 | — | — |
| 2005-09-09 | $108.37 | $141.95 | 143,600 | — | — |
| 2005-09-08 | $107.72 | $141.10 | 151,800 | — | — |
| 2005-09-07 | $108.80 | $142.51 | 190,400 | — | — |
| 2005-09-06 | $108.48 | $142.09 | 199,700 | — | — |
| 2005-09-02 | $107.05 | $140.22 | 112,600 | — | — |
| 2005-09-01 | $107.90 | $141.33 | 251,100 | — | — |
| 2005-08-31 | $106.62 | $139.66 | 341,100 | — | — |
| 2005-08-30 | $105.31 | $137.94 | 250,100 | — | — |
| 2005-08-29 | $106.28 | $138.62 | 242,400 | — | — |
| 2005-08-26 | $105.76 | $137.94 | 184,700 | — | — |
| 2005-08-25 | $107.18 | $139.80 | 290,100 | — | — |
| 2005-08-24 | $106.39 | $138.76 | 168,100 | — | — |
| 2005-08-23 | $107.29 | $139.94 | 179,700 | — | — |
| 2005-08-22 | $108.46 | $141.46 | 144,400 | — | — |
| 2005-08-19 | $108.39 | $141.37 | 266,700 | — | — |
| 2005-08-18 | $107.75 | $140.54 | 168,600 | — | — |
| 2005-08-17 | $107.90 | $140.73 | 200,100 | — | — |
| 2005-08-16 | $107.26 | $139.90 | 298,700 | — | — |
| 2005-08-15 | $108.83 | $141.95 | 219,800 | — | — |
| 2005-08-12 | $108.70 | $141.78 | 142,000 | — | — |
| 2005-08-11 | $109.56 | $142.90 | 255,300 | — | — |
| 2005-08-10 | $107.58 | $140.32 | 267,600 | — | — |
| 2005-08-09 | $108.51 | $141.53 | 343,300 | — | — |
| 2005-08-08 | $107.64 | $140.39 | 289,300 | — | — |
| 2005-08-05 | $107.34 | $140.00 | 221,100 | — | — |
| 2005-08-04 | $108.25 | $141.19 | 230,600 | — | — |
| 2005-08-03 | $109.91 | $143.36 | 190,000 | — | — |
| 2005-08-02 | $110.12 | $143.63 | 427,500 | — | — |
| 2005-08-01 | $108.88 | $142.01 | 164,000 | — | — |
| 2005-07-29 | $108.51 | $141.53 | 264,000 | — | — |
| 2005-07-28 | $110.07 | $143.56 | 203,700 | — | — |
| 2005-07-27 | $109.68 | $143.06 | 170,600 | — | — |
| 2005-07-26 | $110.56 | $144.20 | 255,700 | — | — |
| 2005-07-25 | $109.90 | $143.34 | 241,100 | — | — |
| 2005-07-22 | $110.46 | $144.07 | 147,000 | — | — |
| 2005-07-21 | $110.43 | $144.03 | 232,900 | — | — |
| 2005-07-20 | $112.28 | $146.45 | 330,400 | — | — |
| 2005-07-19 | $110.06 | $143.55 | 218,800 | — | — |
| 2005-07-18 | $109.44 | $142.74 | 237,600 | — | — |
| 2005-07-15 | $110.12 | $143.63 | 323,100 | — | — |
| 2005-07-14 | $110.18 | $143.71 | 392,000 | — | — |
| 2005-07-13 | $109.82 | $143.24 | 620,800 | — | — |
| 2005-07-12 | $108.97 | $142.13 | 1,084,600 | — | — |
| 2005-07-11 | $106.84 | $139.35 | 341,900 | — | — |
| 2005-07-08 | $106.46 | $138.86 | 249,600 | — | — |
| 2005-07-07 | $105.74 | $137.92 | 274,500 | — | — |
| 2005-07-06 | $105.13 | $137.12 | 270,900 | — | — |
| 2005-07-05 | $106.43 | $138.82 | 243,500 | — | — |
| 2005-07-01 | $105.58 | $137.71 | 140,100 | — | — |
| 2005-06-30 | $105.16 | $137.16 | 218,000 | — | — |
| 2005-06-29 | $106.38 | $138.75 | 113,000 | — | — |
| 2005-06-28 | $106.57 | $139.00 | 184,900 | — | — |
| 2005-06-27 | $104.85 | $136.76 | 188,500 | — | — |
| 2005-06-24 | $104.50 | $136.30 | 212,700 | — | — |
| 2005-06-23 | $104.95 | $136.89 | 127,800 | — | — |
| 2005-06-22 | $106.44 | $138.83 | 195,800 | — | — |
| 2005-06-21 | $106.40 | $138.78 | 140,100 | — | — |
| 2005-06-20 | $106.51 | $138.92 | 199,100 | — | — |
| 2005-06-17 | $106.60 | $139.04 | 452,400 | — | — |
| 2005-06-16 | $104.63 | $136.47 | 347,100 | — | — |
| 2005-06-15 | $105.07 | $137.04 | 389,400 | — | — |
| 2005-06-14 | $104.23 | $135.95 | 232,200 | — | — |
| 2005-06-13 | $102.97 | $134.30 | 140,700 | — | — |
| 2005-06-10 | $102.78 | $134.06 | 178,600 | — | — |
| 2005-06-09 | $102.64 | $133.87 | 169,700 | — | — |
| 2005-06-08 | $102.62 | $133.85 | 141,900 | — | — |
| 2005-06-07 | $102.57 | $133.78 | 235,500 | — | — |
| 2005-06-06 | $103.37 | $134.83 | 154,600 | — | — |
| 2005-06-03 | $103.19 | $134.59 | 293,700 | — | — |
| 2005-06-02 | $104.06 | $135.73 | 247,200 | — | — |
| 2005-06-01 | $103.72 | $135.28 | 270,300 | — | — |
| 2005-05-31 | $102.14 | $133.22 | 176,400 | — | — |
| 2005-05-27 | $103.05 | $134.41 | 144,700 | — | — |
| 2005-05-26 | $103.86 | $134.88 | 188,800 | — | — |
| 2005-05-25 | $102.83 | $133.54 | 219,000 | — | — |
| 2005-05-24 | $103.48 | $134.38 | 226,600 | — | — |
| 2005-05-23 | $104.13 | $135.23 | 241,700 | — | — |
| 2005-05-20 | $104.52 | $135.73 | 215,200 | — | — |
| 2005-05-19 | $105.35 | $136.81 | 285,300 | — | — |
| 2005-05-18 | $105.70 | $137.27 | 377,300 | — | — |
| 2005-05-17 | $104.47 | $135.67 | 243,500 | — | — |
| 2005-05-16 | $103.41 | $134.29 | 268,500 | — | — |
| 2005-05-13 | $100.93 | $131.07 | 306,700 | — | — |
| 2005-05-12 | $101.15 | $131.36 | 379,500 | — | — |
| 2005-05-11 | $102.50 | $133.11 | 302,400 | — | — |
| 2005-05-10 | $102.28 | $132.83 | 441,900 | — | — |
| 2005-05-09 | $104.00 | $135.06 | 369,700 | — | — |
| 2005-05-06 | $103.30 | $134.15 | 214,100 | — | — |
| 2005-05-05 | $104.10 | $135.19 | 381,200 | — | — |
| 2005-05-04 | $104.60 | $135.84 | 412,000 | — | — |
| 2005-05-03 | $102.84 | $133.55 | 427,600 | — | — |
| 2005-05-02 | $103.41 | $134.29 | 461,700 | — | — |
| 2005-04-29 | $103.45 | $134.35 | 335,100 | — | — |
| 2005-04-28 | $102.60 | $133.24 | 341,000 | — | — |
| 2005-04-27 | $103.75 | $134.73 | 521,000 | — | — |
| 2005-04-26 | $100.89 | $131.02 | 375,000 | — | — |
| 2005-04-25 | $101.26 | $131.50 | 379,200 | — | — |
| 2005-04-22 | $99.90 | $129.74 | 414,800 | — | — |
| 2005-04-21 | $100.54 | $130.57 | 628,100 | — | — |
| 2005-04-20 | $99.62 | $129.37 | 396,400 | — | — |
| 2005-04-19 | $102.14 | $132.64 | 392,000 | — | — |
| 2005-04-18 | $103.13 | $133.93 | 505,800 | — | — |
| 2005-04-15 | $101.30 | $131.55 | 414,900 | — | — |
| 2005-04-14 | $102.75 | $133.44 | 304,600 | — | — |
| 2005-04-13 | $104.20 | $135.32 | 403,800 | — | — |
| 2005-04-12 | $105.14 | $136.54 | 466,700 | — | — |
| 2005-04-11 | $102.43 | $133.02 | 201,100 | — | — |
| 2005-04-08 | $102.37 | $132.94 | 261,700 | — | — |
| 2005-04-07 | $103.40 | $134.28 | 382,200 | — | — |
| 2005-04-06 | $103.28 | $134.12 | 312,900 | — | — |
| 2005-04-05 | $102.81 | $133.51 | 350,700 | — | — |
| 2005-04-04 | $101.95 | $132.40 | 416,700 | — | — |
| 2005-04-01 | $100.89 | $131.02 | 389,800 | — | — |
| 2005-03-31 | $102.06 | $132.54 | 526,000 | — | — |
| 2005-03-30 | $101.44 | $131.74 | 481,400 | — | — |
| 2005-03-29 | $99.20 | $128.83 | 387,300 | — | — |
| 2005-03-28 | $99.01 | $128.58 | 279,400 | — | — |
| 2005-03-24 | $98.32 | $127.68 | 437,300 | — | — |
| 2005-03-23 | $98.56 | $127.99 | 521,700 | — | — |
| 2005-03-22 | $98.22 | $127.55 | 370,000 | — | — |
| 2005-03-21 | $100.21 | $130.14 | 489,800 | — | — |
| 2005-03-18 | $100.06 | $129.94 | 1,734,900 | — | — |
| 2005-03-17 | $101.10 | $131.29 | 406,900 | — | — |
| 2005-03-16 | $101.00 | $131.16 | 280,900 | — | — |
| 2005-03-15 | $101.14 | $131.35 | 349,800 | — | — |
| 2005-03-14 | $102.04 | $132.51 | 333,600 | — | — |
| 2005-03-11 | $101.21 | $131.44 | 365,200 | — | — |
| 2005-03-10 | $102.67 | $133.33 | 389,100 | — | — |
| 2005-03-09 | $102.15 | $132.66 | 565,700 | — | — |
| 2005-03-08 | $104.57 | $135.80 | 472,300 | — | — |
| 2005-03-07 | $105.31 | $136.76 | 355,200 | — | — |
| 2005-03-04 | $104.68 | $135.94 | 531,400 | — | — |
| 2005-03-03 | $101.21 | $131.44 | 359,900 | — | — |
| 2005-03-02 | $101.38 | $131.66 | 401,200 | — | — |
| 2005-03-01 | $101.37 | $131.64 | 292,400 | — | — |
| 2005-02-28 | $99.01 | $128.58 | 282,000 | — | — |
| 2005-02-25 | $100.20 | $130.12 | 370,800 | — | — |
| 2005-02-24 | $98.57 | $128.01 | 493,700 | — | — |
| 2005-02-23 | $97.44 | $126.02 | 478,700 | — | — |
| 2005-02-22 | $96.93 | $125.36 | 337,800 | — | — |
| 2005-02-18 | $98.95 | $127.97 | 455,200 | — | — |
| 2005-02-17 | $100.11 | $129.47 | 234,200 | — | — |
| 2005-02-16 | $101.14 | $130.81 | 287,100 | — | — |
| 2005-02-15 | $102.33 | $132.35 | 398,600 | — | — |
| 2005-02-14 | $101.30 | $131.01 | 189,600 | — | — |
| 2005-02-11 | $101.25 | $130.95 | 395,000 | — | — |
| 2005-02-10 | $101.91 | $131.80 | 174,600 | — | — |
| 2005-02-09 | $101.34 | $131.06 | 187,400 | — | — |
| 2005-02-08 | $102.52 | $132.59 | 241,800 | — | — |
| 2005-02-07 | $103.01 | $133.22 | 245,800 | — | — |
| 2005-02-04 | $103.03 | $133.25 | 337,000 | — | — |
| 2005-02-03 | $102.80 | $132.95 | 274,300 | — | — |
| 2005-02-02 | $102.95 | $133.15 | 406,200 | — | — |
| 2005-02-01 | $103.36 | $133.68 | 287,800 | — | — |
| 2005-01-31 | $102.36 | $132.38 | 324,600 | — | — |
| 2005-01-28 | $100.24 | $129.64 | 299,300 | — | — |
| 2005-01-27 | $100.90 | $130.50 | 288,200 | — | — |
| 2005-01-26 | $101.66 | $131.48 | 373,800 | — | — |
| 2005-01-25 | $100.93 | $130.53 | 442,100 | — | — |
| 2005-01-24 | $100.95 | $130.56 | 346,000 | — | — |
| 2005-01-21 | $100.60 | $130.11 | 410,700 | — | — |
| 2005-01-20 | $100.57 | $130.07 | 717,400 | — | — |
| 2005-01-19 | $100.91 | $130.51 | 462,100 | — | — |
| 2005-01-18 | $101.80 | $131.66 | 451,700 | — | — |
| 2005-01-14 | $100.77 | $130.33 | 348,300 | — | — |
| 2005-01-13 | $100.77 | $130.33 | 388,300 | — | — |
| 2005-01-12 | $102.51 | $132.58 | 323,700 | — | — |
| 2005-01-11 | $103.85 | $134.31 | 682,100 | — | — |
| 2005-01-10 | $104.72 | $135.44 | 417,300 | — | — |
| 2005-01-07 | $103.49 | $133.85 | 332,400 | — | — |
| 2005-01-06 | $104.90 | $135.67 | 347,900 | — | — |
| 2005-01-05 | $105.26 | $136.13 | 408,700 | — | — |
| 2005-01-04 | $105.42 | $136.34 | 306,200 | — | — |
| 2005-01-03 | $105.88 | $136.94 | 315,400 | — | — |