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
- 1996-09-25 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 | $78.61 | $78.61 | 7,470 | — | — |
| 2005-12-29 | $78.98 | $78.98 | 29,471 | — | — |
| 2005-12-28 | $78.34 | $78.34 | 5,268 | — | — |
| 2005-12-27 | $78.34 | $78.34 | 8,223 | — | — |
| 2005-12-23 | $79.16 | $79.16 | 12,627 | — | — |
| 2005-12-22 | $78.52 | $78.52 | 10,956 | — | — |
| 2005-12-21 | $77.35 | $77.35 | 19,887 | — | — |
| 2005-12-20 | $77.26 | $77.26 | 21,259 | — | — |
| 2005-12-19 | $77.62 | $77.62 | 12,926 | — | — |
| 2005-12-16 | $77.53 | $77.53 | 40,150 | — | — |
| 2005-12-15 | $78.07 | $78.07 | 28,928 | — | — |
| 2005-12-14 | $78.07 | $78.07 | 11,753 | — | — |
| 2005-12-13 | $77.80 | $77.80 | 7,470 | — | — |
| 2005-12-12 | $78.25 | $78.25 | 22,963 | — | — |
| 2005-12-09 | $77.89 | $77.89 | 6,839 | — | — |
| 2005-12-08 | $77.98 | $77.98 | 10,768 | — | — |
| 2005-12-07 | $78.43 | $78.43 | 11,709 | — | — |
| 2005-12-06 | $77.89 | $77.89 | 10,845 | — | — |
| 2005-12-05 | $77.62 | $77.62 | 11,432 | — | — |
| 2005-12-02 | $78.25 | $78.25 | 9,683 | — | — |
| 2005-12-01 | $77.89 | $77.89 | 14,033 | — | — |
| 2005-11-30 | $76.27 | $76.27 | 18,780 | — | — |
| 2005-11-29 | $77.35 | $77.35 | 34,362 | — | — |
| 2005-11-28 | $77.35 | $77.35 | 12,218 | — | — |
| 2005-11-25 | $78.34 | $78.34 | 6,109 | — | — |
| 2005-11-23 | $78.61 | $78.61 | 22,266 | — | — |
| 2005-11-22 | $77.71 | $77.71 | 16,456 | — | — |
| 2005-11-21 | $78.34 | $78.34 | 15,659 | — | — |
| 2005-11-18 | $77.80 | $77.80 | 32,315 | — | — |
| 2005-11-17 | $77.35 | $77.35 | 45,407 | — | — |
| 2005-11-16 | $76.72 | $76.72 | 51,726 | — | — |
| 2005-11-15 | $76.27 | $76.27 | 12,837 | — | — |
| 2005-11-14 | $75.99 | $75.99 | 7,204 | — | — |
| 2005-11-11 | $76.36 | $76.36 | 6,950 | — | — |
| 2005-11-10 | $76.17 | $76.17 | 26,704 | — | — |
| 2005-11-09 | $75.90 | $75.90 | 11,454 | — | — |
| 2005-11-08 | $76.08 | $76.08 | 13,889 | — | — |
| 2005-11-07 | $76.17 | $76.17 | 12,970 | — | — |
| 2005-11-04 | $74.82 | $74.82 | 66,953 | — | — |
| 2005-11-03 | $72.92 | $72.92 | 29,791 | — | — |
| 2005-11-02 | $73.64 | $73.64 | 19,046 | — | — |
| 2005-11-01 | $70.12 | $70.12 | 12,782 | — | — |
| 2005-10-31 | $70.21 | $70.21 | 17,441 | — | — |
| 2005-10-28 | $68.58 | $68.58 | 10,004 | — | — |
| 2005-10-27 | $66.33 | $66.33 | 10,004 | — | — |
| 2005-10-26 | $66.23 | $66.23 | 7,614 | — | — |
| 2005-10-25 | $66.78 | $66.78 | 9,728 | — | — |
| 2005-10-24 | $65.96 | $65.96 | 10,414 | — | — |
| 2005-10-21 | $66.87 | $66.87 | 10,624 | — | — |
| 2005-10-20 | $66.69 | $66.69 | 10,757 | — | — |
| 2005-10-19 | $66.87 | $66.87 | 13,745 | — | — |
| 2005-10-18 | $64.16 | $64.16 | 33,897 | — | — |
| 2005-10-17 | $63.52 | $63.52 | 25,575 | — | — |
| 2005-10-14 | $62.53 | $62.53 | 10,137 | — | — |
| 2005-10-13 | $62.17 | $62.17 | 23,694 | — | — |
| 2005-10-12 | $62.98 | $62.98 | 17,530 | — | — |
| 2005-10-11 | $63.70 | $63.70 | 30,035 | — | — |
| 2005-10-10 | $63.98 | $63.98 | 66,821 | — | — |
| 2005-10-07 | $62.71 | $62.71 | 4,416 | — | — |
| 2005-10-06 | $62.26 | $62.26 | 7,005 | — | — |
| 2005-10-05 | $63.25 | $63.25 | 50,309 | — | — |
| 2005-10-04 | $63.34 | $63.34 | 14,221 | — | — |
| 2005-10-03 | $63.70 | $63.70 | 12,859 | — | — |
| 2005-09-30 | $62.71 | $62.71 | 16,036 | — | — |
| 2005-09-29 | $63.34 | $63.34 | 10,823 | — | — |
| 2005-09-28 | $62.89 | $62.89 | 35,922 | — | — |
| 2005-09-27 | $62.62 | $62.62 | 41,124 | — | — |
| 2005-09-26 | $63.98 | $63.98 | 15,128 | — | — |
| 2005-09-23 | $63.89 | $63.89 | 67,573 | — | — |
| 2005-09-22 | $63.70 | $63.70 | 22,056 | — | — |
| 2005-09-21 | $63.80 | $63.80 | 31,562 | — | — |
| 2005-09-20 | $65.24 | $65.24 | 8,964 | — | — |
| 2005-09-19 | $65.51 | $65.51 | 7,547 | — | — |
| 2005-09-16 | $66.14 | $66.14 | 22,875 | — | — |
| 2005-09-15 | $63.70 | $63.70 | 7,913 | — | — |
| 2005-09-14 | $62.71 | $62.71 | 6,762 | — | — |
| 2005-09-13 | $62.89 | $62.89 | 12,826 | — | — |
| 2005-09-12 | $63.16 | $63.16 | 16,390 | — | — |
| 2005-09-09 | $63.80 | $63.80 | 3,552 | — | — |
| 2005-09-08 | $64.07 | $64.07 | 6,651 | — | — |
| 2005-09-07 | $64.52 | $64.52 | 7,813 | — | — |
| 2005-09-06 | $63.70 | $63.70 | 4,903 | — | — |
| 2005-09-02 | $63.16 | $63.16 | 5,921 | — | — |
| 2005-09-01 | $62.53 | $62.53 | 15,626 | — | — |
| 2005-08-31 | $62.08 | $62.08 | 12,218 | — | — |
| 2005-08-30 | $61.27 | $61.27 | 12,837 | — | — |
| 2005-08-29 | $61.99 | $61.99 | 9,927 | — | — |
| 2005-08-26 | $60.36 | $60.36 | 11,056 | — | — |
| 2005-08-25 | $61.90 | $61.90 | 7,116 | — | — |
| 2005-08-24 | $61.08 | $61.08 | 39,884 | — | — |
| 2005-08-23 | $61.45 | $61.45 | 8,931 | — | — |
| 2005-08-22 | $61.63 | $61.63 | 16,976 | — | — |
| 2005-08-19 | $62.08 | $62.08 | 6,231 | — | — |
| 2005-08-18 | $62.62 | $62.62 | 46,059 | — | — |
| 2005-08-17 | $62.71 | $62.71 | 28,032 | — | — |
| 2005-08-16 | $61.81 | $61.81 | 6,806 | — | — |
| 2005-08-15 | $62.62 | $62.62 | 11,421 | — | — |
| 2005-08-12 | $61.17 | $61.17 | 11,875 | — | — |
| 2005-08-11 | $62.98 | $62.98 | 6,297 | — | — |
| 2005-08-10 | $62.53 | $62.53 | 11,565 | — | — |
| 2005-08-09 | $62.35 | $62.35 | 8,057 | — | — |
| 2005-08-08 | $62.08 | $62.08 | 12,826 | — | — |
| 2005-08-05 | $62.08 | $62.08 | 16,478 | — | — |
| 2005-08-04 | $64.52 | $64.52 | 10,215 | — | — |
| 2005-08-03 | $66.42 | $66.42 | 4,648 | — | — |
| 2005-08-02 | $66.60 | $66.60 | 8,543 | — | — |
| 2005-08-01 | $66.78 | $66.78 | 12,948 | — | — |
| 2005-07-29 | $69.13 | $69.13 | 9,628 | — | — |
| 2005-07-28 | $68.77 | $68.77 | 6,563 | — | — |
| 2005-07-27 | $67.32 | $67.32 | 10,989 | — | — |
| 2005-07-26 | $67.77 | $67.77 | 4,427 | — | — |
| 2005-07-25 | $67.41 | $67.41 | 15,715 | — | — |
| 2005-07-22 | $68.58 | $68.58 | 7,415 | — | — |
| 2005-07-21 | $66.42 | $66.42 | 10,790 | — | — |
| 2005-07-20 | $67.86 | $67.86 | 26,283 | — | — |
| 2005-07-19 | $67.59 | $67.59 | 13,302 | — | — |
| 2005-07-18 | $66.42 | $66.42 | 36,354 | — | — |
| 2005-07-15 | $68.95 | $68.95 | 38,103 | — | — |
| 2005-07-14 | $69.58 | $69.58 | 23,118 | — | — |
| 2005-07-13 | $69.94 | $69.94 | 11,432 | — | — |
| 2005-07-12 | $71.57 | $71.57 | 33,488 | — | — |
| 2005-07-11 | $69.49 | $69.49 | 17,032 | — | — |
| 2005-07-08 | $69.13 | $69.13 | 13,424 | — | — |
| 2005-07-07 | $68.31 | $68.31 | 39,796 | — | — |
| 2005-07-06 | $65.96 | $65.96 | 66,489 | — | — |
| 2005-07-05 | $64.34 | $64.34 | 45,274 | — | — |
| 2005-07-01 | $61.63 | $61.63 | 8,400 | — | — |
| 2005-06-30 | $61.08 | $61.08 | 22,355 | — | — |
| 2005-06-29 | $60.54 | $60.54 | 14,874 | — | — |
| 2005-06-28 | $59.82 | $59.82 | 27,246 | — | — |
| 2005-06-27 | $58.73 | $58.73 | 19,046 | — | — |
| 2005-06-24 | $62.35 | $62.35 | 35,103 | — | — |
| 2005-06-23 | $62.17 | $62.17 | 21,303 | — | — |
| 2005-06-22 | $62.44 | $62.44 | 14,531 | — | — |
| 2005-06-21 | $61.72 | $61.72 | 7,758 | — | — |
| 2005-06-20 | $61.90 | $61.90 | 17,009 | — | — |
| 2005-06-17 | $61.45 | $61.45 | 22,576 | — | — |
| 2005-06-16 | $60.72 | $60.72 | 46,668 | — | — |
| 2005-06-15 | $61.45 | $61.45 | 125,806 | — | — |
| 2005-06-14 | $60.72 | $60.72 | 18,315 | — | — |
| 2005-06-13 | $58.83 | $58.83 | 32,038 | — | — |
| 2005-06-10 | $59.91 | $59.91 | 17,983 | — | — |
| 2005-06-09 | $61.45 | $61.45 | 37,394 | — | — |
| 2005-06-08 | $61.45 | $61.45 | 51,969 | — | — |
| 2005-06-07 | $62.62 | $62.62 | 29,293 | — | — |
| 2005-06-06 | $63.52 | $63.52 | 8,123 | — | — |
| 2005-06-03 | $62.89 | $62.89 | 46,015 | — | — |
| 2005-06-02 | $64.61 | $64.61 | 36,907 | — | — |
| 2005-06-01 | $65.15 | $65.15 | 14,697 | — | — |
| 2005-05-31 | $65.33 | $65.33 | 18,481 | — | — |
| 2005-05-27 | $66.33 | $66.33 | 49,003 | — | — |
| 2005-05-26 | $66.05 | $66.05 | 25,863 | — | — |
| 2005-05-25 | $65.51 | $65.51 | 18,205 | — | — |
| 2005-05-24 | $67.05 | $67.05 | 36,177 | — | — |
| 2005-05-23 | $66.05 | $66.05 | 69,797 | — | — |
| 2005-05-20 | $66.78 | $66.78 | 27,290 | — | — |
| 2005-05-19 | $67.23 | $67.23 | 179,612 | — | — |
| 2005-05-18 | $67.68 | $67.68 | 26,139 | — | — |
| 2005-05-17 | $68.04 | $68.04 | 19,322 | — | — |
| 2005-05-16 | $67.32 | $67.32 | 181,128 | — | — |
| 2005-05-13 | $65.15 | $65.15 | 11,199 | — | — |
| 2005-05-12 | $65.51 | $65.51 | 9,916 | — | — |
| 2005-05-11 | $65.24 | $65.24 | 10,801 | — | — |
| 2005-05-10 | $66.51 | $66.51 | 10,026 | — | — |
| 2005-05-09 | $68.31 | $68.31 | 6,773 | — | — |
| 2005-05-06 | $69.49 | $69.49 | 11,664 | — | — |
| 2005-05-05 | $69.40 | $69.40 | 8,853 | — | — |
| 2005-05-04 | $68.58 | $68.58 | 12,129 | — | — |
| 2005-05-03 | $67.68 | $67.68 | 6,662 | — | — |
| 2005-05-02 | $66.42 | $66.42 | 6,928 | — | — |
| 2005-04-29 | $65.78 | $65.78 | 12,306 | — | — |
| 2005-04-28 | $65.06 | $65.06 | 12,550 | — | — |
| 2005-04-27 | $66.42 | $66.42 | 19,212 | — | — |
| 2005-04-26 | $66.87 | $66.87 | 10,248 | — | — |
| 2005-04-25 | $68.04 | $68.04 | 19,920 | — | — |
| 2005-04-22 | $66.05 | $66.05 | 14,165 | — | — |
| 2005-04-21 | $68.22 | $68.22 | 8,765 | — | — |
| 2005-04-20 | $66.51 | $66.51 | 16,943 | — | — |
| 2005-04-19 | $67.77 | $67.77 | 104,248 | — | — |
| 2005-04-18 | $69.22 | $69.22 | 39,132 | — | — |
| 2005-04-15 | $71.39 | $71.39 | 14,818 | — | — |
| 2005-04-14 | $71.93 | $71.93 | 11,642 | — | — |
| 2005-04-13 | $72.38 | $72.38 | 7,791 | — | — |
| 2005-04-12 | $74.64 | $74.64 | 10,735 | — | — |
| 2005-04-11 | $72.56 | $72.56 | 32,813 | — | — |
| 2005-04-08 | $73.37 | $73.37 | 21,115 | — | — |
| 2005-04-07 | $74.10 | $74.10 | 7,061 | — | — |
| 2005-04-06 | $73.73 | $73.73 | 10,248 | — | — |
| 2005-04-05 | $71.57 | $71.57 | 9,385 | — | — |
| 2005-04-04 | $71.39 | $71.39 | 12,616 | — | — |
| 2005-04-01 | $71.39 | $71.39 | 22,045 | — | — |
| 2005-03-31 | $72.92 | $72.92 | 15,327 | — | — |
| 2005-03-30 | $74.55 | $74.55 | 19,079 | — | — |
| 2005-03-29 | $70.93 | $70.93 | 32,669 | — | — |
| 2005-03-28 | $73.64 | $73.64 | 11,996 | — | — |
| 2005-03-24 | $73.37 | $73.37 | 14,940 | — | — |
| 2005-03-23 | $73.64 | $73.64 | 23,196 | — | — |
| 2005-03-22 | $74.55 | $74.55 | 28,109 | — | — |
| 2005-03-21 | $71.93 | $71.93 | 12,859 | — | — |
| 2005-03-18 | $74.64 | $74.64 | 24,413 | — | — |
| 2005-03-17 | $75.00 | $75.00 | 18,017 | — | — |
| 2005-03-16 | $73.64 | $73.64 | 9,407 | — | — |
| 2005-03-15 | $72.83 | $72.83 | 47,587 | — | — |
| 2005-03-14 | $73.28 | $73.28 | 14,796 | — | — |
| 2005-03-11 | $71.30 | $71.30 | 9,816 | — | — |
| 2005-03-10 | $72.65 | $72.65 | 29,238 | — | — |
| 2005-03-09 | $70.21 | $70.21 | 35,579 | — | — |
| 2005-03-08 | $70.30 | $70.30 | 68,237 | — | — |
| 2005-03-07 | $73.01 | $73.01 | 27,744 | — | — |
| 2005-03-04 | $74.91 | $74.91 | 9,883 | — | — |
| 2005-03-03 | $74.55 | $74.55 | 26,981 | — | — |
| 2005-03-02 | $73.73 | $73.73 | 10,126 | — | — |
| 2005-03-01 | $73.73 | $73.73 | 26,803 | — | — |
| 2005-02-28 | $72.38 | $72.38 | 7,891 | — | — |
| 2005-02-25 | $72.74 | $72.74 | 9,783 | — | — |
| 2005-02-24 | $72.29 | $72.29 | 24,059 | — | — |
| 2005-02-23 | $72.47 | $72.47 | 18,548 | — | — |
| 2005-02-22 | $72.56 | $72.56 | 65,603 | — | — |
| 2005-02-18 | $72.65 | $72.65 | 13,081 | — | — |
| 2005-02-17 | $72.74 | $72.74 | 23,196 | — | — |
| 2005-02-16 | $73.19 | $73.19 | 14,475 | — | — |
| 2005-02-15 | $73.37 | $73.37 | 14,663 | — | — |
| 2005-02-14 | $73.28 | $73.28 | 25,498 | — | — |
| 2005-02-11 | $74.64 | $74.64 | 26,040 | — | — |
| 2005-02-10 | $74.37 | $74.37 | 16,312 | — | — |
| 2005-02-09 | $76.17 | $76.17 | 32,669 | — | — |
| 2005-02-08 | $76.81 | $76.81 | 24,424 | — | — |
| 2005-02-07 | $76.72 | $76.72 | 19,544 | — | — |
| 2005-02-04 | $78.43 | $78.43 | 8,245 | — | — |
| 2005-02-03 | $76.81 | $76.81 | 17,153 | — | — |
| 2005-02-02 | $77.35 | $77.35 | 14,287 | — | — |
| 2005-02-01 | $78.70 | $78.70 | 25,287 | — | — |
| 2005-01-31 | $77.71 | $77.71 | 32,846 | — | — |
| 2005-01-28 | $77.44 | $77.44 | 71,059 | — | — |
| 2005-01-27 | $79.52 | $79.52 | 63,489 | — | — |
| 2005-01-26 | $78.61 | $78.61 | 17,408 | — | — |
| 2005-01-25 | $78.07 | $78.07 | 22,189 | — | — |
| 2005-01-24 | $77.62 | $77.62 | 20,916 | — | — |
| 2005-01-21 | $77.62 | $77.62 | 15,283 | — | — |
| 2005-01-20 | $77.80 | $77.80 | 28,154 | — | — |
| 2005-01-19 | $78.70 | $78.70 | 15,471 | — | — |
| 2005-01-18 | $79.97 | $79.97 | 22,864 | — | — |
| 2005-01-14 | $79.25 | $79.25 | 9,960 | — | — |
| 2005-01-13 | $79.61 | $79.61 | 24,092 | — | — |
| 2005-01-12 | $80.96 | $80.96 | 13,059 | — | — |
| 2005-01-11 | $80.15 | $80.15 | 28,331 | — | — |
| 2005-01-10 | $81.51 | $81.51 | 27,335 | — | — |
| 2005-01-07 | $81.78 | $81.78 | 50,010 | — | — |
| 2005-01-06 | $82.23 | $82.23 | 15,538 | — | — |
| 2005-01-05 | $82.05 | $82.05 | 17,485 | — | — |
| 2005-01-04 | $85.30 | $85.30 | 40,061 | — | — |
| 2005-01-03 | $86.20 | $86.20 | 67,296 | — | — |