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
- 1979-10-15 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 | $69.75 | $304.30 | 30,700 | — | — |
| 2005-12-29 | $68.67 | $299.59 | 5,800 | — | — |
| 2005-12-28 | $68.40 | $298.41 | 15,200 | — | — |
| 2005-12-27 | $68.54 | $295.91 | 17,800 | — | — |
| 2005-12-23 | $69.75 | $301.13 | 11,500 | — | — |
| 2005-12-22 | $69.85 | $301.56 | 6,000 | — | — |
| 2005-12-21 | $70.05 | $302.42 | 4,100 | — | — |
| 2005-12-20 | $69.75 | $301.13 | 5,000 | — | — |
| 2005-12-19 | $69.95 | $301.99 | 7,200 | — | — |
| 2005-12-16 | $69.81 | $301.39 | 3,200 | — | — |
| 2005-12-15 | $69.85 | $301.56 | 1,300 | — | — |
| 2005-12-14 | $70.00 | $302.21 | 3,000 | — | — |
| 2005-12-13 | $69.96 | $302.04 | 5,400 | — | — |
| 2005-12-12 | $70.05 | $302.42 | 7,100 | — | — |
| 2005-12-09 | $69.75 | $301.13 | 1,700 | — | — |
| 2005-12-08 | $69.95 | $301.99 | 3,300 | — | — |
| 2005-12-07 | $70.00 | $302.21 | 4,000 | — | — |
| 2005-12-06 | $69.90 | $301.78 | 2,700 | — | — |
| 2005-12-05 | $70.00 | $302.21 | 98,800 | — | — |
| 2005-12-02 | $69.75 | $301.13 | 6,800 | — | — |
| 2005-12-01 | $69.82 | $301.43 | 8,200 | — | — |
| 2005-11-30 | $69.40 | $299.62 | 6,000 | — | — |
| 2005-11-29 | $69.30 | $299.19 | 2,800 | — | — |
| 2005-11-28 | $69.25 | $298.97 | 4,200 | — | — |
| 2005-11-25 | $69.70 | $298.31 | 4,000 | — | — |
| 2005-11-23 | $69.89 | $299.13 | 4,200 | — | — |
| 2005-11-22 | $70.00 | $299.60 | 11,300 | — | — |
| 2005-11-21 | $69.75 | $298.53 | 4,800 | — | — |
| 2005-11-18 | $69.75 | $298.53 | 7,200 | — | — |
| 2005-11-17 | $69.30 | $296.60 | 4,300 | — | — |
| 2005-11-16 | $69.90 | $299.17 | 5,700 | — | — |
| 2005-11-15 | $70.00 | $299.60 | 3,200 | — | — |
| 2005-11-14 | $69.00 | $295.32 | 4,000 | — | — |
| 2005-11-11 | $68.00 | $291.04 | 7,400 | — | — |
| 2005-11-10 | $67.65 | $289.54 | 3,100 | — | — |
| 2005-11-09 | $68.00 | $291.04 | 800 | — | — |
| 2005-11-08 | $67.85 | $290.40 | 1,900 | — | — |
| 2005-11-07 | $67.75 | $289.97 | 2,800 | — | — |
| 2005-11-04 | $67.60 | $289.33 | 2,100 | — | — |
| 2005-11-03 | $67.55 | $289.11 | 4,200 | — | — |
| 2005-11-02 | $67.65 | $289.54 | 2,700 | — | — |
| 2005-11-01 | $67.90 | $290.61 | 6,000 | — | — |
| 2005-10-31 | $67.74 | $289.93 | 7,600 | — | — |
| 2005-10-28 | $67.75 | $289.97 | 3,800 | — | — |
| 2005-10-27 | $66.85 | $286.12 | 6,700 | — | — |
| 2005-10-26 | $68.40 | $290.61 | 13,200 | — | — |
| 2005-10-25 | $68.60 | $291.46 | 13,600 | — | — |
| 2005-10-24 | $68.00 | $288.91 | 8,200 | — | — |
| 2005-10-21 | $68.00 | $288.91 | 10,900 | — | — |
| 2005-10-20 | $67.58 | $287.13 | 13,300 | — | — |
| 2005-10-19 | $69.75 | $296.35 | 3,500 | — | — |
| 2005-10-18 | $70.00 | $297.41 | 5,800 | — | — |
| 2005-10-17 | $70.32 | $298.77 | 8,800 | — | — |
| 2005-10-14 | $68.80 | $292.31 | 2,300 | — | — |
| 2005-10-13 | $68.60 | $291.46 | 2,500 | — | — |
| 2005-10-12 | $68.60 | $291.46 | 5,000 | — | — |
| 2005-10-11 | $68.81 | $292.35 | 8,600 | — | — |
| 2005-10-10 | $68.35 | $290.40 | 9,300 | — | — |
| 2005-10-07 | $70.00 | $297.41 | 2,400 | — | — |
| 2005-10-06 | $69.00 | $293.16 | 25,200 | — | — |
| 2005-10-05 | $72.60 | $308.46 | 7,300 | — | — |
| 2005-10-04 | $73.49 | $312.24 | 5,200 | — | — |
| 2005-10-03 | $73.50 | $312.28 | 12,700 | — | — |
| 2005-09-30 | $72.65 | $308.67 | 11,000 | — | — |
| 2005-09-29 | $72.07 | $306.20 | 20,200 | — | — |
| 2005-09-28 | $72.35 | $307.39 | 44,700 | — | — |
| 2005-09-27 | $70.70 | $298.57 | 8,900 | — | — |
| 2005-09-26 | $69.80 | $294.77 | 3,200 | — | — |
| 2005-09-23 | $70.15 | $296.25 | 2,500 | — | — |
| 2005-09-22 | $70.00 | $295.62 | 9,200 | — | — |
| 2005-09-21 | $70.20 | $296.46 | 7,800 | — | — |
| 2005-09-20 | $69.48 | $293.42 | 3,700 | — | — |
| 2005-09-19 | $69.02 | $291.48 | 27,400 | — | — |
| 2005-09-16 | $68.13 | $287.72 | 2,700 | — | — |
| 2005-09-15 | $68.00 | $287.17 | 5,900 | — | — |
| 2005-09-14 | $68.35 | $288.65 | 4,800 | — | — |
| 2005-09-13 | $68.10 | $287.59 | 1,000 | — | — |
| 2005-09-12 | $68.03 | $287.30 | 5,300 | — | — |
| 2005-09-09 | $68.70 | $290.13 | 18,900 | — | — |
| 2005-09-08 | $68.50 | $289.28 | 13,200 | — | — |
| 2005-09-07 | $68.79 | $290.51 | 2,200 | — | — |
| 2005-09-06 | $69.25 | $292.45 | 3,700 | — | — |
| 2005-09-02 | $69.65 | $294.14 | 1,300 | — | — |
| 2005-09-01 | $69.75 | $294.56 | 3,700 | — | — |
| 2005-08-31 | $69.90 | $295.19 | 9,400 | — | — |
| 2005-08-30 | $69.40 | $293.08 | 20,300 | — | — |
| 2005-08-29 | $68.25 | $288.23 | 4,400 | — | — |
| 2005-08-26 | $67.95 | $285.27 | 26,000 | — | — |
| 2005-08-25 | $68.00 | $285.48 | 2,100 | — | — |
| 2005-08-24 | $67.91 | $285.11 | 3,900 | — | — |
| 2005-08-23 | $67.40 | $282.97 | 6,700 | — | — |
| 2005-08-22 | $68.00 | $285.48 | 13,900 | — | — |
| 2005-08-19 | $67.00 | $281.29 | 6,800 | — | — |
| 2005-08-18 | $67.05 | $281.50 | 5,000 | — | — |
| 2005-08-17 | $67.55 | $283.60 | 4,900 | — | — |
| 2005-08-16 | $67.90 | $285.06 | 3,000 | — | — |
| 2005-08-15 | $68.42 | $287.25 | 3,200 | — | — |
| 2005-08-12 | $68.50 | $287.58 | 8,300 | — | — |
| 2005-08-11 | $68.00 | $285.48 | 8,100 | — | — |
| 2005-08-10 | $67.91 | $285.11 | 5,300 | — | — |
| 2005-08-09 | $67.60 | $283.80 | 1,400 | — | — |
| 2005-08-08 | $67.60 | $283.80 | 8,700 | — | — |
| 2005-08-05 | $67.01 | $281.33 | 1,800 | — | — |
| 2005-08-04 | $67.00 | $281.29 | 4,900 | — | — |
| 2005-08-03 | $67.40 | $282.97 | 7,200 | — | — |
| 2005-08-02 | $66.50 | $279.19 | 1,300 | — | — |
| 2005-08-01 | $66.50 | $279.19 | 4,300 | — | — |
| 2005-07-29 | $67.00 | $281.29 | 1,400 | — | — |
| 2005-07-28 | $66.55 | $279.40 | 2,400 | — | — |
| 2005-07-27 | $66.25 | $278.14 | 200 | — | — |
| 2005-07-26 | $66.41 | $276.89 | 2,700 | — | — |
| 2005-07-25 | $66.00 | $275.18 | 1,600 | — | — |
| 2005-07-22 | $66.00 | $275.18 | 4,100 | — | — |
| 2005-07-21 | $65.50 | $273.10 | 5,400 | — | — |
| 2005-07-20 | $65.00 | $271.02 | 3,900 | — | — |
| 2005-07-19 | $64.50 | $268.93 | 2,100 | — | — |
| 2005-07-18 | $65.00 | $271.02 | 4,200 | — | — |
| 2005-07-15 | $65.50 | $273.10 | 6,200 | — | — |
| 2005-07-14 | $65.59 | $273.48 | 4,000 | — | — |
| 2005-07-13 | $65.50 | $273.10 | 5,800 | — | — |
| 2005-07-12 | $64.75 | $269.97 | 6,100 | — | — |
| 2005-07-11 | $64.20 | $267.68 | 7,100 | — | — |
| 2005-07-08 | $65.00 | $271.02 | 2,300 | — | — |
| 2005-07-07 | $65.25 | $272.06 | 1,500 | — | — |
| 2005-07-06 | $65.35 | $272.47 | 1,300 | — | — |
| 2005-07-05 | $65.51 | $273.14 | 2,200 | — | — |
| 2005-07-01 | $65.15 | $271.64 | 3,200 | — | — |
| 2005-06-30 | $64.65 | $269.56 | 4,100 | — | — |
| 2005-06-29 | $64.54 | $269.10 | 3,000 | — | — |
| 2005-06-28 | $63.89 | $266.39 | 3,100 | — | — |
| 2005-06-27 | $65.25 | $270.44 | 4,700 | — | — |
| 2005-06-24 | $65.15 | $270.02 | 4,000 | — | — |
| 2005-06-23 | $64.84 | $268.74 | 3,700 | — | — |
| 2005-06-22 | $64.76 | $268.41 | 2,500 | — | — |
| 2005-06-21 | $64.50 | $267.33 | 1,800 | — | — |
| 2005-06-20 | $65.04 | $269.57 | 15,900 | — | — |
| 2005-06-17 | $64.50 | $267.33 | 7,200 | — | — |
| 2005-06-16 | $64.15 | $265.88 | 2,600 | — | — |
| 2005-06-15 | $64.50 | $267.33 | 6,800 | — | — |
| 2005-06-14 | $64.30 | $266.50 | 3,800 | — | — |
| 2005-06-13 | $64.50 | $267.33 | 3,100 | — | — |
| 2005-06-10 | $64.00 | $265.26 | 2,500 | — | — |
| 2005-06-09 | $63.25 | $262.15 | 4,400 | — | — |
| 2005-06-08 | $63.79 | $264.38 | 11,700 | — | — |
| 2005-06-07 | $63.19 | $261.90 | 14,600 | — | — |
| 2005-06-06 | $65.00 | $269.40 | 11,300 | — | — |
| 2005-06-03 | $65.65 | $272.09 | 1,500 | — | — |
| 2005-06-02 | $65.98 | $273.46 | 900 | — | — |
| 2005-06-01 | $65.77 | $272.59 | 1,100 | — | — |
| 2005-05-31 | $66.05 | $273.75 | 1,300 | — | — |
| 2005-05-27 | $65.95 | $273.34 | 1,700 | — | — |
| 2005-05-26 | $65.99 | $273.50 | 800 | — | — |
| 2005-05-25 | $66.50 | $273.88 | 7,800 | — | — |
| 2005-05-24 | $65.35 | $269.15 | 2,000 | — | — |
| 2005-05-23 | $65.40 | $269.35 | 6,400 | — | — |
| 2005-05-20 | $66.50 | $273.88 | 400 | — | — |
| 2005-05-19 | $66.02 | $271.91 | 500 | — | — |
| 2005-05-18 | $66.25 | $272.85 | 1,500 | — | — |
| 2005-05-17 | $66.25 | $272.85 | 1,600 | — | — |
| 2005-05-16 | $65.90 | $271.41 | 4,700 | — | — |
| 2005-05-13 | $65.49 | $269.72 | 3,400 | — | — |
| 2005-05-12 | $67.00 | $275.94 | 3,100 | — | — |
| 2005-05-11 | $66.30 | $273.06 | 2,200 | — | — |
| 2005-05-10 | $67.00 | $275.94 | 1,700 | — | — |
| 2005-05-09 | $67.06 | $276.19 | 1,000 | — | — |
| 2005-05-06 | $67.58 | $278.33 | 3,200 | — | — |
| 2005-05-05 | $66.80 | $275.12 | 1,300 | — | — |
| 2005-05-04 | $66.40 | $273.47 | 700 | — | — |
| 2005-05-03 | $66.85 | $275.33 | 3,500 | — | — |
| 2005-05-02 | $67.65 | $278.62 | 2,100 | — | — |
| 2005-04-29 | $67.40 | $277.59 | 2,600 | — | — |
| 2005-04-28 | $66.70 | $274.71 | 1,500 | — | — |
| 2005-04-27 | $67.35 | $277.39 | 6,500 | — | — |
| 2005-04-26 | $67.70 | $277.22 | 4,000 | — | — |
| 2005-04-25 | $67.05 | $274.56 | 7,500 | — | — |
| 2005-04-22 | $67.00 | $274.36 | 1,100 | — | — |
| 2005-04-21 | $66.60 | $272.72 | 4,200 | — | — |
| 2005-04-20 | $66.50 | $272.31 | 4,700 | — | — |
| 2005-04-19 | $66.50 | $272.31 | 3,000 | — | — |
| 2005-04-18 | $66.65 | $272.92 | 2,700 | — | — |
| 2005-04-15 | $66.60 | $272.72 | 3,400 | — | — |
| 2005-04-14 | $66.95 | $274.15 | 1,900 | — | — |
| 2005-04-13 | $66.51 | $272.35 | 6,100 | — | — |
| 2005-04-12 | $67.29 | $275.55 | 4,700 | — | — |
| 2005-04-11 | $66.80 | $273.54 | 6,400 | — | — |
| 2005-04-08 | $67.05 | $274.56 | 600 | — | — |
| 2005-04-07 | $67.28 | $275.50 | 14,500 | — | — |
| 2005-04-06 | $67.49 | $276.36 | 2,700 | — | — |
| 2005-04-05 | $65.71 | $269.08 | 9,600 | — | — |
| 2005-04-04 | $67.35 | $275.79 | 7,700 | — | — |
| 2005-04-01 | $67.20 | $275.18 | 3,500 | — | — |
| 2005-03-31 | $67.10 | $274.77 | 4,400 | — | — |
| 2005-03-30 | $66.20 | $271.08 | 5,500 | — | — |
| 2005-03-29 | $66.80 | $273.54 | 6,400 | — | — |
| 2005-03-28 | $67.00 | $272.48 | 8,700 | — | — |
| 2005-03-24 | $67.33 | $273.82 | 7,000 | — | — |
| 2005-03-23 | $65.90 | $268.00 | 2,000 | — | — |
| 2005-03-22 | $66.17 | $269.10 | 2,900 | — | — |
| 2005-03-21 | $66.95 | $272.27 | 4,300 | — | — |
| 2005-03-18 | $66.51 | $270.49 | 2,600 | — | — |
| 2005-03-17 | $66.72 | $271.34 | 8,300 | — | — |
| 2005-03-16 | $66.65 | $271.05 | 5,800 | — | — |
| 2005-03-15 | $66.50 | $270.44 | 1,200 | — | — |
| 2005-03-14 | $66.15 | $269.02 | 12,700 | — | — |
| 2005-03-11 | $65.70 | $267.19 | 10,000 | — | — |
| 2005-03-10 | $65.84 | $267.76 | 7,600 | — | — |
| 2005-03-09 | $65.98 | $268.33 | 23,100 | — | — |
| 2005-03-08 | $66.49 | $270.40 | 19,700 | — | — |
| 2005-03-07 | $65.50 | $266.38 | 23,600 | — | — |
| 2005-03-04 | $64.25 | $261.29 | 10,900 | — | — |
| 2005-03-03 | $63.65 | $258.85 | 2,400 | — | — |
| 2005-03-02 | $63.50 | $258.24 | 1,200 | — | — |
| 2005-03-01 | $63.48 | $258.16 | 7,500 | — | — |
| 2005-02-28 | $63.90 | $259.87 | 7,900 | — | — |
| 2005-02-25 | $63.26 | $257.27 | 7,800 | — | — |
| 2005-02-24 | $63.80 | $259.46 | 12,100 | — | — |
| 2005-02-23 | $64.00 | $258.45 | 8,400 | — | — |
| 2005-02-22 | $64.00 | $258.45 | 9,200 | — | — |
| 2005-02-18 | $64.50 | $260.47 | 4,700 | — | — |
| 2005-02-17 | $64.00 | $258.45 | 19,300 | — | — |
| 2005-02-16 | $64.20 | $259.26 | 18,700 | — | — |
| 2005-02-15 | $60.50 | $244.31 | 25,100 | — | — |
| 2005-02-14 | $61.50 | $248.35 | 22,500 | — | — |
| 2005-02-11 | $64.00 | $258.45 | 12,500 | — | — |
| 2005-02-10 | $64.50 | $260.47 | 12,100 | — | — |
| 2005-02-09 | $64.90 | $262.08 | 10,700 | — | — |
| 2005-02-08 | $66.00 | $266.52 | 11,700 | — | — |
| 2005-02-07 | $66.43 | $268.26 | 19,500 | — | — |
| 2005-02-04 | $67.99 | $274.56 | 3,800 | — | — |
| 2005-02-03 | $67.92 | $274.28 | 2,800 | — | — |
| 2005-02-02 | $66.91 | $270.20 | 2,500 | — | — |
| 2005-02-01 | $67.30 | $271.77 | 3,300 | — | — |
| 2005-01-31 | $67.40 | $272.18 | 2,200 | — | — |
| 2005-01-28 | $67.80 | $273.79 | 7,700 | — | — |
| 2005-01-27 | $67.75 | $273.59 | 3,700 | — | — |
| 2005-01-26 | $68.00 | $272.80 | 9,000 | — | — |
| 2005-01-25 | $67.90 | $272.40 | 1,500 | — | — |
| 2005-01-24 | $67.70 | $271.60 | 6,300 | — | — |
| 2005-01-21 | $68.10 | $273.21 | 2,000 | — | — |
| 2005-01-20 | $68.02 | $272.88 | 1,400 | — | — |
| 2005-01-19 | $68.03 | $272.92 | 1,800 | — | — |
| 2005-01-18 | $68.15 | $273.41 | 4,400 | — | — |
| 2005-01-14 | $67.95 | $272.60 | 2,000 | — | — |
| 2005-01-13 | $67.95 | $272.60 | 3,300 | — | — |
| 2005-01-12 | $67.93 | $272.52 | 18,200 | — | — |
| 2005-01-11 | $68.00 | $272.80 | 1,700 | — | — |
| 2005-01-10 | $67.00 | $268.79 | 3,900 | — | — |
| 2005-01-07 | $66.40 | $266.38 | 2,900 | — | — |
| 2005-01-06 | $66.90 | $268.39 | 4,900 | — | — |
| 2005-01-05 | $67.00 | $268.79 | 2,300 | — | — |
| 2005-01-04 | $67.30 | $270.00 | 5,000 | — | — |
| 2005-01-03 | $67.80 | $272.00 | 3,100 | — | — |