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
- 1991-08-07 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 | $65.82 | $69.25 | 489,200 | — | — |
| 2005-12-29 | $66.06 | $69.50 | 273,400 | — | — |
| 2005-12-28 | $66.16 | $69.60 | 447,400 | — | — |
| 2005-12-27 | $65.07 | $68.46 | 541,900 | — | — |
| 2005-12-23 | $65.78 | $69.20 | 250,300 | — | — |
| 2005-12-22 | $65.90 | $69.33 | 484,300 | — | — |
| 2005-12-21 | $65.42 | $68.83 | 451,100 | — | — |
| 2005-12-20 | $65.02 | $68.40 | 745,900 | — | — |
| 2005-12-19 | $64.26 | $67.61 | 801,000 | — | — |
| 2005-12-16 | $64.87 | $68.25 | 915,200 | — | — |
| 2005-12-15 | $65.10 | $68.49 | 864,700 | — | — |
| 2005-12-14 | $65.12 | $68.51 | 782,700 | — | — |
| 2005-12-13 | $65.05 | $68.44 | 714,600 | — | — |
| 2005-12-12 | $64.25 | $67.59 | 576,100 | — | — |
| 2005-12-09 | $64.51 | $67.87 | 684,300 | — | — |
| 2005-12-08 | $64.70 | $68.07 | 701,200 | — | — |
| 2005-12-07 | $65.45 | $68.86 | 550,700 | — | — |
| 2005-12-06 | $65.99 | $69.43 | 729,800 | — | — |
| 2005-12-05 | $65.67 | $69.09 | 754,400 | — | — |
| 2005-12-02 | $66.17 | $69.61 | 552,300 | — | — |
| 2005-12-01 | $65.41 | $68.82 | 751,500 | — | — |
| 2005-11-30 | $65.10 | $68.49 | 770,600 | — | — |
| 2005-11-29 | $66.77 | $70.25 | 955,100 | — | — |
| 2005-11-28 | $65.60 | $69.01 | 1,178,300 | — | — |
| 2005-11-25 | $65.24 | $68.64 | 162,900 | — | — |
| 2005-11-23 | $65.52 | $68.93 | 378,200 | — | — |
| 2005-11-22 | $65.54 | $68.95 | 586,300 | — | — |
| 2005-11-21 | $64.81 | $68.18 | 399,000 | — | — |
| 2005-11-18 | $64.89 | $68.27 | 342,800 | — | — |
| 2005-11-17 | $64.04 | $67.37 | 636,300 | — | — |
| 2005-11-16 | $63.70 | $67.02 | 548,600 | — | — |
| 2005-11-15 | $64.39 | $67.74 | 925,300 | — | — |
| 2005-11-14 | $64.62 | $67.98 | 659,500 | — | — |
| 2005-11-11 | $64.14 | $67.48 | 464,600 | — | — |
| 2005-11-10 | $63.94 | $67.27 | 683,200 | — | — |
| 2005-11-09 | $62.54 | $65.80 | 803,300 | — | — |
| 2005-11-08 | $61.80 | $65.02 | 1,081,600 | — | — |
| 2005-11-07 | $62.72 | $65.83 | 678,700 | — | — |
| 2005-11-04 | $62.34 | $65.43 | 657,600 | — | — |
| 2005-11-03 | $61.96 | $65.03 | 1,004,400 | — | — |
| 2005-11-02 | $62.09 | $65.17 | 1,584,500 | — | — |
| 2005-11-01 | $59.68 | $62.64 | 1,270,500 | — | — |
| 2005-10-31 | $59.24 | $62.17 | 1,114,500 | — | — |
| 2005-10-28 | $58.74 | $61.65 | 1,295,100 | — | — |
| 2005-10-27 | $58.04 | $60.92 | 1,025,300 | — | — |
| 2005-10-26 | $59.29 | $62.23 | 1,104,300 | — | — |
| 2005-10-25 | $59.14 | $62.07 | 1,180,600 | — | — |
| 2005-10-24 | $59.20 | $62.13 | 744,800 | — | — |
| 2005-10-21 | $58.25 | $61.14 | 1,293,100 | — | — |
| 2005-10-20 | $57.74 | $60.60 | 1,258,100 | — | — |
| 2005-10-19 | $58.46 | $61.36 | 1,193,800 | — | — |
| 2005-10-18 | $57.90 | $60.77 | 1,100,000 | — | — |
| 2005-10-17 | $58.25 | $61.14 | 1,012,800 | — | — |
| 2005-10-14 | $58.55 | $61.45 | 1,074,400 | — | — |
| 2005-10-13 | $58.45 | $61.35 | 1,090,800 | — | — |
| 2005-10-12 | $58.55 | $61.45 | 2,649,600 | — | — |
| 2005-10-11 | $59.67 | $62.63 | 1,106,400 | — | — |
| 2005-10-10 | $61.30 | $64.34 | 885,400 | — | — |
| 2005-10-07 | $61.13 | $64.16 | 609,600 | — | — |
| 2005-10-06 | $60.85 | $63.86 | 687,600 | — | — |
| 2005-10-05 | $61.57 | $64.62 | 557,700 | — | — |
| 2005-10-04 | $62.64 | $65.74 | 471,300 | — | — |
| 2005-10-03 | $62.81 | $65.92 | 700,700 | — | — |
| 2005-09-30 | $64.20 | $67.38 | 916,800 | — | — |
| 2005-09-29 | $63.38 | $66.52 | 668,200 | — | — |
| 2005-09-28 | $61.69 | $64.75 | 539,600 | — | — |
| 2005-09-27 | $62.00 | $65.07 | 400,300 | — | — |
| 2005-09-26 | $62.50 | $65.60 | 577,100 | — | — |
| 2005-09-23 | $62.52 | $65.62 | 578,700 | — | — |
| 2005-09-22 | $61.91 | $64.98 | 480,300 | — | — |
| 2005-09-21 | $61.64 | $64.69 | 603,800 | — | — |
| 2005-09-20 | $63.03 | $66.15 | 427,600 | — | — |
| 2005-09-19 | $63.65 | $66.80 | 572,600 | — | — |
| 2005-09-16 | $64.54 | $67.74 | 676,300 | — | — |
| 2005-09-15 | $62.88 | $66.00 | 346,500 | — | — |
| 2005-09-14 | $62.69 | $65.80 | 602,400 | — | — |
| 2005-09-13 | $63.50 | $66.65 | 691,300 | — | — |
| 2005-09-12 | $63.36 | $66.50 | 674,400 | — | — |
| 2005-09-09 | $62.30 | $65.39 | 783,600 | — | — |
| 2005-09-08 | $61.78 | $64.84 | 663,700 | — | — |
| 2005-09-07 | $62.81 | $65.92 | 547,100 | — | — |
| 2005-09-06 | $62.84 | $65.95 | 881,400 | — | — |
| 2005-09-02 | $61.82 | $64.88 | 579,500 | — | — |
| 2005-09-01 | $62.05 | $65.12 | 1,283,300 | — | — |
| 2005-08-31 | $62.43 | $65.52 | 1,296,400 | — | — |
| 2005-08-30 | $63.48 | $66.62 | 686,500 | — | — |
| 2005-08-29 | $64.01 | $67.18 | 851,100 | — | — |
| 2005-08-26 | $63.43 | $66.57 | 1,140,700 | — | — |
| 2005-08-25 | $64.70 | $67.91 | 1,099,900 | — | — |
| 2005-08-24 | $65.53 | $68.78 | 573,700 | — | — |
| 2005-08-23 | $65.50 | $68.74 | 628,400 | — | — |
| 2005-08-22 | $65.70 | $68.95 | 909,100 | — | — |
| 2005-08-19 | $66.67 | $69.97 | 623,700 | — | — |
| 2005-08-18 | $66.11 | $69.39 | 1,236,700 | — | — |
| 2005-08-17 | $67.14 | $70.47 | 796,800 | — | — |
| 2005-08-16 | $68.26 | $71.64 | 552,700 | — | — |
| 2005-08-15 | $69.00 | $72.42 | 326,100 | — | — |
| 2005-08-12 | $68.74 | $72.15 | 481,300 | — | — |
| 2005-08-11 | $69.12 | $72.54 | 1,495,800 | — | — |
| 2005-08-10 | $67.86 | $71.22 | 730,900 | — | — |
| 2005-08-09 | $67.02 | $70.18 | 488,700 | — | — |
| 2005-08-08 | $67.01 | $70.17 | 706,000 | — | — |
| 2005-08-05 | $66.35 | $69.48 | 481,800 | — | — |
| 2005-08-04 | $66.76 | $69.91 | 253,100 | — | — |
| 2005-08-03 | $67.37 | $70.55 | 527,900 | — | — |
| 2005-08-02 | $67.51 | $70.70 | 481,500 | — | — |
| 2005-08-01 | $67.81 | $71.01 | 540,000 | — | — |
| 2005-07-29 | $68.58 | $71.82 | 502,200 | — | — |
| 2005-07-28 | $68.90 | $72.15 | 565,100 | — | — |
| 2005-07-27 | $68.30 | $71.52 | 333,100 | — | — |
| 2005-07-26 | $68.79 | $72.04 | 262,500 | — | — |
| 2005-07-25 | $68.26 | $71.48 | 513,700 | — | — |
| 2005-07-22 | $68.77 | $72.02 | 395,400 | — | — |
| 2005-07-21 | $68.91 | $72.16 | 401,700 | — | — |
| 2005-07-20 | $69.05 | $72.31 | 452,700 | — | — |
| 2005-07-19 | $69.41 | $72.69 | 532,100 | — | — |
| 2005-07-18 | $69.03 | $72.29 | 652,000 | — | — |
| 2005-07-15 | $68.78 | $72.03 | 686,300 | — | — |
| 2005-07-14 | $69.23 | $72.50 | 2,480,700 | — | — |
| 2005-07-13 | $65.07 | $68.14 | 705,900 | — | — |
| 2005-07-12 | $65.15 | $68.22 | 440,000 | — | — |
| 2005-07-11 | $65.20 | $68.28 | 526,500 | — | — |
| 2005-07-08 | $64.99 | $68.06 | 536,100 | — | — |
| 2005-07-07 | $64.95 | $68.02 | 451,300 | — | — |
| 2005-07-06 | $64.79 | $67.85 | 649,600 | — | — |
| 2005-07-05 | $64.90 | $67.96 | 694,300 | — | — |
| 2005-07-01 | $65.11 | $68.18 | 494,000 | — | — |
| 2005-06-30 | $65.22 | $68.30 | 478,000 | — | — |
| 2005-06-29 | $64.67 | $67.72 | 570,100 | — | — |
| 2005-06-28 | $65.33 | $68.41 | 482,700 | — | — |
| 2005-06-27 | $64.55 | $67.60 | 526,500 | — | — |
| 2005-06-24 | $64.23 | $67.26 | 550,300 | — | — |
| 2005-06-23 | $65.17 | $68.25 | 602,600 | — | — |
| 2005-06-22 | $66.09 | $69.21 | 768,300 | — | — |
| 2005-06-21 | $65.79 | $68.89 | 1,548,600 | — | — |
| 2005-06-20 | $63.23 | $66.21 | 290,000 | — | — |
| 2005-06-17 | $63.33 | $66.32 | 672,000 | — | — |
| 2005-06-16 | $63.55 | $66.55 | 765,800 | — | — |
| 2005-06-15 | $63.75 | $66.76 | 826,500 | — | — |
| 2005-06-14 | $63.40 | $66.39 | 772,300 | — | — |
| 2005-06-13 | $62.15 | $65.08 | 386,900 | — | — |
| 2005-06-10 | $62.16 | $65.09 | 577,200 | — | — |
| 2005-06-09 | $61.48 | $64.38 | 311,100 | — | — |
| 2005-06-08 | $61.45 | $64.35 | 519,100 | — | — |
| 2005-06-07 | $61.36 | $64.26 | 598,800 | — | — |
| 2005-06-06 | $61.00 | $63.88 | 529,700 | — | — |
| 2005-06-03 | $60.40 | $63.25 | 665,900 | — | — |
| 2005-06-02 | $60.57 | $63.43 | 629,700 | — | — |
| 2005-06-01 | $60.82 | $63.69 | 774,000 | — | — |
| 2005-05-31 | $61.34 | $64.23 | 651,700 | — | — |
| 2005-05-27 | $60.88 | $63.75 | 481,300 | — | — |
| 2005-05-26 | $60.87 | $63.74 | 772,100 | — | — |
| 2005-05-25 | $59.89 | $62.72 | 434,000 | — | — |
| 2005-05-24 | $60.60 | $63.46 | 466,700 | — | — |
| 2005-05-23 | $61.07 | $63.95 | 481,500 | — | — |
| 2005-05-20 | $60.05 | $62.88 | 563,000 | — | — |
| 2005-05-19 | $59.98 | $62.65 | 584,600 | — | — |
| 2005-05-18 | $60.07 | $62.75 | 678,200 | — | — |
| 2005-05-17 | $59.55 | $62.20 | 1,039,200 | — | — |
| 2005-05-16 | $59.40 | $62.05 | 665,200 | — | — |
| 2005-05-13 | $58.91 | $61.54 | 795,800 | — | — |
| 2005-05-12 | $60.30 | $62.99 | 551,100 | — | — |
| 2005-05-11 | $60.86 | $63.57 | 342,000 | — | — |
| 2005-05-10 | $60.46 | $63.15 | 559,500 | — | — |
| 2005-05-09 | $60.90 | $63.61 | 647,700 | — | — |
| 2005-05-06 | $60.08 | $62.76 | 407,500 | — | — |
| 2005-05-05 | $60.08 | $62.76 | 571,300 | — | — |
| 2005-05-04 | $60.78 | $63.49 | 407,800 | — | — |
| 2005-05-03 | $59.68 | $62.34 | 622,700 | — | — |
| 2005-05-02 | $59.70 | $62.36 | 873,200 | — | — |
| 2005-04-29 | $59.00 | $61.63 | 790,700 | — | — |
| 2005-04-28 | $58.38 | $60.98 | 795,100 | — | — |
| 2005-04-27 | $58.21 | $60.80 | 833,200 | — | — |
| 2005-04-26 | $57.49 | $60.05 | 707,100 | — | — |
| 2005-04-25 | $57.36 | $59.92 | 982,300 | — | — |
| 2005-04-22 | $57.54 | $60.10 | 887,600 | — | — |
| 2005-04-21 | $58.05 | $60.64 | 1,274,700 | — | — |
| 2005-04-20 | $57.70 | $60.27 | 1,516,800 | — | — |
| 2005-04-19 | $58.97 | $61.60 | 949,400 | — | — |
| 2005-04-18 | $58.40 | $61.00 | 1,603,900 | — | — |
| 2005-04-15 | $58.61 | $61.22 | 1,686,800 | — | — |
| 2005-04-14 | $60.80 | $63.51 | 1,652,600 | — | — |
| 2005-04-13 | $61.68 | $64.43 | 727,000 | — | — |
| 2005-04-12 | $62.55 | $65.34 | 778,200 | — | — |
| 2005-04-11 | $62.12 | $64.89 | 480,500 | — | — |
| 2005-04-08 | $62.00 | $64.76 | 567,800 | — | — |
| 2005-04-07 | $61.89 | $64.65 | 269,900 | — | — |
| 2005-04-06 | $61.22 | $63.95 | 345,000 | — | — |
| 2005-04-05 | $61.09 | $63.81 | 290,100 | — | — |
| 2005-04-04 | $61.26 | $63.99 | 717,900 | — | — |
| 2005-04-01 | $61.03 | $63.75 | 723,600 | — | — |
| 2005-03-31 | $61.67 | $64.42 | 568,600 | — | — |
| 2005-03-30 | $62.35 | $65.13 | 519,100 | — | — |
| 2005-03-29 | $62.04 | $64.81 | 572,600 | — | — |
| 2005-03-28 | $61.82 | $64.58 | 355,100 | — | — |
| 2005-03-24 | $61.34 | $64.07 | 548,300 | — | — |
| 2005-03-23 | $61.94 | $64.70 | 904,500 | — | — |
| 2005-03-22 | $61.35 | $64.08 | 924,800 | — | — |
| 2005-03-21 | $61.45 | $64.19 | 510,800 | — | — |
| 2005-03-18 | $60.89 | $63.60 | 1,055,500 | — | — |
| 2005-03-17 | $61.69 | $64.44 | 666,800 | — | — |
| 2005-03-16 | $62.93 | $65.73 | 715,800 | — | — |
| 2005-03-15 | $63.22 | $66.04 | 388,600 | — | — |
| 2005-03-14 | $63.52 | $66.35 | 312,100 | — | — |
| 2005-03-11 | $63.08 | $65.89 | 446,700 | — | — |
| 2005-03-10 | $63.81 | $66.65 | 867,400 | — | — |
| 2005-03-09 | $63.70 | $66.54 | 1,778,000 | — | — |
| 2005-03-08 | $62.55 | $65.34 | 359,000 | — | — |
| 2005-03-07 | $62.58 | $65.37 | 365,100 | — | — |
| 2005-03-04 | $63.03 | $65.84 | 507,600 | — | — |
| 2005-03-03 | $62.59 | $65.38 | 761,600 | — | — |
| 2005-03-02 | $63.69 | $66.53 | 535,300 | — | — |
| 2005-03-01 | $63.23 | $66.05 | 649,000 | — | — |
| 2005-02-28 | $62.74 | $65.54 | 671,000 | — | — |
| 2005-02-25 | $63.73 | $66.57 | 429,000 | — | — |
| 2005-02-24 | $62.33 | $65.11 | 585,200 | — | — |
| 2005-02-23 | $62.85 | $65.65 | 449,400 | — | — |
| 2005-02-22 | $63.18 | $66.00 | 874,000 | — | — |
| 2005-02-18 | $63.31 | $66.13 | 922,600 | — | — |
| 2005-02-17 | $62.30 | $65.08 | 653,400 | — | — |
| 2005-02-16 | $62.40 | $65.18 | 503,000 | — | — |
| 2005-02-15 | $62.50 | $65.29 | 922,500 | — | — |
| 2005-02-14 | $61.37 | $64.11 | 996,400 | — | — |
| 2005-02-11 | $61.30 | $64.03 | 1,556,500 | — | — |
| 2005-02-10 | $61.76 | $64.51 | 989,400 | — | — |
| 2005-02-09 | $62.62 | $65.41 | 508,300 | — | — |
| 2005-02-08 | $63.50 | $66.33 | 571,000 | — | — |
| 2005-02-07 | $63.18 | $65.92 | 557,500 | — | — |
| 2005-02-04 | $64.08 | $66.86 | 756,100 | — | — |
| 2005-02-03 | $63.62 | $66.38 | 423,600 | — | — |
| 2005-02-02 | $63.70 | $66.46 | 486,900 | — | — |
| 2005-02-01 | $64.14 | $66.92 | 731,100 | — | — |
| 2005-01-31 | $63.90 | $66.67 | 572,100 | — | — |
| 2005-01-28 | $63.02 | $65.75 | 690,600 | — | — |
| 2005-01-27 | $64.30 | $67.09 | 825,000 | — | — |
| 2005-01-26 | $64.26 | $67.04 | 698,400 | — | — |
| 2005-01-25 | $64.08 | $66.86 | 447,700 | — | — |
| 2005-01-24 | $63.53 | $66.28 | 576,800 | — | — |
| 2005-01-21 | $64.05 | $66.83 | 1,059,400 | — | — |
| 2005-01-20 | $65.09 | $67.91 | 665,800 | — | — |
| 2005-01-19 | $66.29 | $69.16 | 466,400 | — | — |
| 2005-01-18 | $66.92 | $69.82 | 463,000 | — | — |
| 2005-01-14 | $66.35 | $69.23 | 892,100 | — | — |
| 2005-01-13 | $66.73 | $69.62 | 1,936,200 | — | — |
| 2005-01-12 | $66.00 | $68.86 | 1,225,500 | — | — |
| 2005-01-11 | $67.11 | $70.02 | 805,000 | — | — |
| 2005-01-10 | $69.00 | $71.99 | 421,100 | — | — |
| 2005-01-07 | $68.57 | $71.54 | 629,700 | — | — |
| 2005-01-06 | $68.14 | $71.09 | 430,800 | — | — |
| 2005-01-05 | $67.37 | $70.29 | 668,000 | — | — |
| 2005-01-04 | $67.41 | $70.33 | 442,700 | — | — |
| 2005-01-03 | $67.58 | $70.51 | 602,900 | — | — |