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
- 1980-11-18 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 | $67.72 | $212.37 | 351,600 | — | — |
| 2005-12-29 | $68.44 | $214.63 | 409,400 | — | — |
| 2005-12-28 | $69.29 | $217.29 | 282,400 | — | — |
| 2005-12-27 | $69.71 | $218.61 | 256,000 | — | — |
| 2005-12-23 | $70.30 | $220.46 | 170,600 | — | — |
| 2005-12-22 | $69.67 | $218.48 | 261,500 | — | — |
| 2005-12-21 | $69.75 | $218.74 | 219,400 | — | — |
| 2005-12-20 | $69.29 | $217.29 | 372,900 | — | — |
| 2005-12-19 | $69.67 | $218.48 | 482,800 | — | — |
| 2005-12-16 | $69.60 | $218.27 | 486,800 | — | — |
| 2005-12-15 | $69.70 | $218.58 | 372,600 | — | — |
| 2005-12-14 | $70.50 | $221.09 | 265,200 | — | — |
| 2005-12-13 | $69.94 | $219.33 | 324,800 | — | — |
| 2005-12-12 | $69.78 | $217.26 | 522,100 | — | — |
| 2005-12-09 | $70.32 | $218.94 | 480,800 | — | — |
| 2005-12-08 | $69.87 | $217.54 | 481,400 | — | — |
| 2005-12-07 | $69.55 | $216.55 | 368,300 | — | — |
| 2005-12-06 | $70.17 | $218.48 | 475,500 | — | — |
| 2005-12-05 | $70.68 | $220.06 | 487,300 | — | — |
| 2005-12-02 | $71.54 | $222.74 | 264,400 | — | — |
| 2005-12-01 | $71.49 | $222.59 | 424,600 | — | — |
| 2005-11-30 | $70.60 | $219.81 | 507,300 | — | — |
| 2005-11-29 | $71.38 | $222.24 | 501,200 | — | — |
| 2005-11-28 | $71.05 | $221.22 | 574,000 | — | — |
| 2005-11-25 | $71.18 | $221.62 | 119,900 | — | — |
| 2005-11-23 | $70.83 | $220.53 | 506,000 | — | — |
| 2005-11-22 | $70.71 | $220.16 | 675,600 | — | — |
| 2005-11-21 | $70.33 | $218.97 | 565,600 | — | — |
| 2005-11-18 | $70.10 | $218.26 | 534,600 | — | — |
| 2005-11-17 | $70.32 | $218.94 | 875,000 | — | — |
| 2005-11-16 | $68.96 | $214.71 | 629,700 | — | — |
| 2005-11-15 | $69.88 | $217.57 | 576,200 | — | — |
| 2005-11-14 | $69.20 | $215.46 | 427,900 | — | — |
| 2005-11-11 | $69.17 | $215.36 | 495,100 | — | — |
| 2005-11-10 | $68.51 | $213.31 | 499,400 | — | — |
| 2005-11-09 | $67.19 | $209.20 | 488,600 | — | — |
| 2005-11-08 | $66.63 | $207.45 | 544,200 | — | — |
| 2005-11-07 | $66.54 | $207.17 | 469,000 | — | — |
| 2005-11-04 | $65.87 | $205.09 | 391,100 | — | — |
| 2005-11-03 | $65.46 | $203.81 | 409,900 | — | — |
| 2005-11-02 | $66.04 | $205.62 | 373,800 | — | — |
| 2005-11-01 | $65.25 | $203.16 | 757,100 | — | — |
| 2005-10-31 | $66.20 | $206.12 | 908,400 | — | — |
| 2005-10-28 | $65.48 | $203.87 | 1,472,500 | — | — |
| 2005-10-27 | $63.50 | $197.71 | 1,013,400 | — | — |
| 2005-10-26 | $64.86 | $201.94 | 476,800 | — | — |
| 2005-10-25 | $65.10 | $202.69 | 417,500 | — | — |
| 2005-10-24 | $65.05 | $202.53 | 287,500 | — | — |
| 2005-10-21 | $63.67 | $198.24 | 363,100 | — | — |
| 2005-10-20 | $62.82 | $195.59 | 492,000 | — | — |
| 2005-10-19 | $64.50 | $200.82 | 724,300 | — | — |
| 2005-10-18 | $63.20 | $196.77 | 400,600 | — | — |
| 2005-10-17 | $63.57 | $197.93 | 372,500 | — | — |
| 2005-10-14 | $63.20 | $196.77 | 513,800 | — | — |
| 2005-10-13 | $62.08 | $193.29 | 627,500 | — | — |
| 2005-10-12 | $62.11 | $193.38 | 803,200 | — | — |
| 2005-10-11 | $63.30 | $197.09 | 659,700 | — | — |
| 2005-10-10 | $63.48 | $197.65 | 698,000 | — | — |
| 2005-10-07 | $64.01 | $199.30 | 617,200 | — | — |
| 2005-10-06 | $64.22 | $199.95 | 610,200 | — | — |
| 2005-10-05 | $64.40 | $200.51 | 418,800 | — | — |
| 2005-10-04 | $65.43 | $203.72 | 626,800 | — | — |
| 2005-10-03 | $67.03 | $208.70 | 552,000 | — | — |
| 2005-09-30 | $67.00 | $208.61 | 670,500 | — | — |
| 2005-09-29 | $66.05 | $205.65 | 691,100 | — | — |
| 2005-09-28 | $65.11 | $202.72 | 530,300 | — | — |
| 2005-09-27 | $65.25 | $203.16 | 526,500 | — | — |
| 2005-09-26 | $65.45 | $203.78 | 438,500 | — | — |
| 2005-09-23 | $65.17 | $202.91 | 390,800 | — | — |
| 2005-09-22 | $65.07 | $202.60 | 634,100 | — | — |
| 2005-09-21 | $65.19 | $202.97 | 732,000 | — | — |
| 2005-09-20 | $66.01 | $205.52 | 560,300 | — | — |
| 2005-09-19 | $66.63 | $207.45 | 813,400 | — | — |
| 2005-09-16 | $67.80 | $211.10 | 2,206,600 | — | — |
| 2005-09-15 | $67.58 | $210.41 | 744,800 | — | — |
| 2005-09-14 | $67.93 | $211.50 | 822,400 | — | — |
| 2005-09-13 | $67.97 | $211.63 | 806,500 | — | — |
| 2005-09-12 | $69.18 | $213.84 | 794,300 | — | — |
| 2005-09-09 | $70.37 | $217.52 | 730,700 | — | — |
| 2005-09-08 | $69.16 | $213.78 | 568,000 | — | — |
| 2005-09-07 | $69.20 | $213.90 | 742,700 | — | — |
| 2005-09-06 | $69.97 | $216.28 | 653,100 | — | — |
| 2005-09-02 | $67.97 | $210.10 | 614,300 | — | — |
| 2005-09-01 | $68.27 | $211.02 | 1,093,600 | — | — |
| 2005-08-31 | $67.52 | $208.71 | 871,600 | — | — |
| 2005-08-30 | $66.10 | $204.32 | 699,600 | — | — |
| 2005-08-29 | $66.22 | $204.69 | 524,300 | — | — |
| 2005-08-26 | $66.70 | $206.17 | 737,000 | — | — |
| 2005-08-25 | $67.07 | $207.32 | 784,200 | — | — |
| 2005-08-24 | $66.49 | $205.52 | 701,000 | — | — |
| 2005-08-23 | $66.06 | $204.19 | 672,600 | — | — |
| 2005-08-22 | $66.00 | $204.01 | 838,300 | — | — |
| 2005-08-19 | $65.91 | $203.73 | 2,710,600 | — | — |
| 2005-08-18 | $66.24 | $204.75 | 15,560,100 | — | — |
| 2005-08-17 | $65.82 | $203.45 | 1,627,700 | — | — |
| 2005-08-16 | $65.53 | $202.55 | 3,141,900 | — | — |
| 2005-08-15 | $63.03 | $194.83 | 347,200 | — | — |
| 2005-08-12 | $62.30 | $192.57 | 272,400 | — | — |
| 2005-08-11 | $62.05 | $191.80 | 339,600 | — | — |
| 2005-08-10 | $61.60 | $190.41 | 833,400 | — | — |
| 2005-08-09 | $61.35 | $189.63 | 707,500 | — | — |
| 2005-08-08 | $60.95 | $188.40 | 994,000 | — | — |
| 2005-08-05 | $62.95 | $194.58 | 845,000 | — | — |
| 2005-08-04 | $64.79 | $200.27 | 567,700 | — | — |
| 2005-08-03 | $65.28 | $201.78 | 740,400 | — | — |
| 2005-08-02 | $64.99 | $200.89 | 1,433,100 | — | — |
| 2005-08-01 | $65.60 | $202.77 | 1,792,500 | — | — |
| 2005-07-29 | $66.75 | $206.33 | 216,700 | — | — |
| 2005-07-28 | $66.89 | $206.76 | 186,400 | — | — |
| 2005-07-27 | $66.00 | $204.01 | 258,500 | — | — |
| 2005-07-26 | $66.28 | $204.87 | 174,600 | — | — |
| 2005-07-25 | $65.63 | $202.86 | 281,500 | — | — |
| 2005-07-22 | $65.38 | $202.09 | 209,600 | — | — |
| 2005-07-21 | $65.23 | $201.63 | 311,900 | — | — |
| 2005-07-20 | $66.73 | $206.26 | 132,600 | — | — |
| 2005-07-19 | $65.73 | $203.17 | 234,100 | — | — |
| 2005-07-18 | $65.27 | $201.75 | 124,500 | — | — |
| 2005-07-15 | $65.12 | $201.29 | 367,900 | — | — |
| 2005-07-14 | $65.07 | $201.13 | 540,900 | — | — |
| 2005-07-13 | $66.25 | $204.78 | 413,500 | — | — |
| 2005-07-12 | $66.18 | $204.56 | 362,000 | — | — |
| 2005-07-11 | $66.25 | $204.78 | 197,900 | — | — |
| 2005-07-08 | $65.92 | $203.76 | 418,500 | — | — |
| 2005-07-07 | $64.16 | $198.32 | 132,900 | — | — |
| 2005-07-06 | $63.94 | $197.64 | 320,700 | — | — |
| 2005-07-05 | $64.23 | $198.54 | 191,700 | — | — |
| 2005-07-01 | $63.53 | $196.37 | 239,300 | — | — |
| 2005-06-30 | $63.25 | $195.51 | 468,700 | — | — |
| 2005-06-29 | $62.85 | $194.27 | 288,600 | — | — |
| 2005-06-28 | $62.75 | $193.96 | 189,500 | — | — |
| 2005-06-27 | $62.58 | $193.44 | 116,300 | — | — |
| 2005-06-24 | $62.80 | $194.12 | 355,200 | — | — |
| 2005-06-23 | $62.74 | $193.93 | 198,700 | — | — |
| 2005-06-22 | $62.85 | $194.27 | 209,100 | — | — |
| 2005-06-21 | $62.82 | $194.18 | 298,500 | — | — |
| 2005-06-20 | $63.53 | $196.37 | 224,700 | — | — |
| 2005-06-17 | $63.42 | $196.03 | 387,000 | — | — |
| 2005-06-16 | $63.26 | $195.54 | 183,900 | — | — |
| 2005-06-15 | $63.73 | $196.99 | 226,600 | — | — |
| 2005-06-14 | $64.25 | $198.60 | 364,500 | — | — |
| 2005-06-13 | $63.20 | $195.35 | 250,000 | — | — |
| 2005-06-10 | $62.45 | $191.64 | 127,500 | — | — |
| 2005-06-09 | $62.69 | $192.38 | 152,000 | — | — |
| 2005-06-08 | $63.40 | $194.56 | 262,300 | — | — |
| 2005-06-07 | $62.73 | $192.50 | 298,800 | — | — |
| 2005-06-06 | $61.94 | $190.08 | 226,000 | — | — |
| 2005-06-03 | $60.85 | $186.73 | 296,200 | — | — |
| 2005-06-02 | $61.12 | $187.56 | 219,900 | — | — |
| 2005-06-01 | $61.25 | $187.96 | 401,400 | — | — |
| 2005-05-31 | $60.13 | $184.52 | 934,700 | — | — |
| 2005-05-27 | $60.44 | $185.48 | 288,500 | — | — |
| 2005-05-26 | $60.30 | $185.05 | 245,000 | — | — |
| 2005-05-25 | $61.00 | $187.19 | 222,100 | — | — |
| 2005-05-24 | $62.21 | $190.91 | 312,100 | — | — |
| 2005-05-23 | $63.17 | $193.85 | 141,600 | — | — |
| 2005-05-20 | $63.00 | $193.33 | 156,100 | — | — |
| 2005-05-19 | $62.80 | $192.72 | 349,600 | — | — |
| 2005-05-18 | $61.90 | $189.96 | 327,800 | — | — |
| 2005-05-17 | $62.06 | $190.45 | 250,400 | — | — |
| 2005-05-16 | $61.65 | $189.19 | 303,900 | — | — |
| 2005-05-13 | $60.80 | $186.58 | 342,300 | — | — |
| 2005-05-12 | $61.27 | $188.02 | 343,600 | — | — |
| 2005-05-11 | $61.44 | $188.54 | 547,300 | — | — |
| 2005-05-10 | $60.76 | $186.46 | 246,200 | — | — |
| 2005-05-09 | $60.74 | $186.40 | 226,900 | — | — |
| 2005-05-06 | $59.18 | $181.61 | 442,600 | — | — |
| 2005-05-05 | $60.06 | $184.31 | 245,500 | — | — |
| 2005-05-04 | $59.80 | $183.51 | 204,200 | — | — |
| 2005-05-03 | $58.66 | $180.01 | 325,800 | — | — |
| 2005-05-02 | $58.50 | $179.52 | 260,300 | — | — |
| 2005-04-29 | $58.70 | $180.14 | 388,600 | — | — |
| 2005-04-28 | $57.76 | $177.25 | 155,700 | — | — |
| 2005-04-27 | $57.93 | $177.77 | 155,800 | — | — |
| 2005-04-26 | $57.60 | $176.76 | 242,700 | — | — |
| 2005-04-25 | $57.30 | $175.84 | 349,700 | — | — |
| 2005-04-22 | $56.60 | $173.69 | 700,500 | — | — |
| 2005-04-21 | $56.94 | $174.73 | 284,800 | — | — |
| 2005-04-20 | $56.54 | $173.51 | 168,000 | — | — |
| 2005-04-19 | $57.05 | $175.07 | 182,400 | — | — |
| 2005-04-18 | $56.64 | $173.81 | 211,000 | — | — |
| 2005-04-15 | $56.90 | $174.61 | 211,100 | — | — |
| 2005-04-14 | $56.77 | $174.21 | 170,200 | — | — |
| 2005-04-13 | $57.66 | $176.94 | 247,400 | — | — |
| 2005-04-12 | $57.61 | $176.79 | 190,300 | — | — |
| 2005-04-11 | $56.67 | $173.91 | 119,600 | — | — |
| 2005-04-08 | $56.46 | $173.26 | 193,300 | — | — |
| 2005-04-07 | $56.70 | $174.00 | 200,700 | — | — |
| 2005-04-06 | $56.53 | $173.48 | 152,800 | — | — |
| 2005-04-05 | $56.48 | $173.32 | 240,500 | — | — |
| 2005-04-04 | $56.24 | $172.59 | 230,700 | — | — |
| 2005-04-01 | $56.28 | $172.71 | 368,100 | — | — |
| 2005-03-31 | $56.94 | $174.73 | 365,000 | — | — |
| 2005-03-30 | $56.74 | $174.12 | 362,700 | — | — |
| 2005-03-29 | $56.70 | $174.00 | 265,000 | — | — |
| 2005-03-28 | $56.73 | $174.09 | 310,600 | — | — |
| 2005-03-24 | $56.78 | $174.24 | 297,500 | — | — |
| 2005-03-23 | $56.74 | $174.12 | 489,400 | — | — |
| 2005-03-22 | $56.64 | $173.81 | 306,100 | — | — |
| 2005-03-21 | $57.85 | $177.53 | 257,500 | — | — |
| 2005-03-18 | $58.70 | $180.14 | 396,300 | — | — |
| 2005-03-17 | $58.95 | $180.90 | 653,000 | — | — |
| 2005-03-16 | $58.17 | $178.51 | 394,900 | — | — |
| 2005-03-15 | $58.25 | $178.75 | 454,300 | — | — |
| 2005-03-14 | $57.77 | $177.28 | 296,600 | — | — |
| 2005-03-11 | $56.96 | $174.80 | 347,900 | — | — |
| 2005-03-10 | $57.80 | $175.99 | 414,700 | — | — |
| 2005-03-09 | $57.16 | $174.04 | 378,800 | — | — |
| 2005-03-08 | $58.45 | $177.97 | 216,400 | — | — |
| 2005-03-07 | $58.71 | $178.76 | 395,700 | — | — |
| 2005-03-04 | $57.95 | $176.45 | 727,300 | — | — |
| 2005-03-03 | $56.12 | $170.88 | 174,200 | — | — |
| 2005-03-02 | $55.58 | $169.23 | 353,900 | — | — |
| 2005-03-01 | $55.55 | $169.14 | 333,800 | — | — |
| 2005-02-28 | $54.56 | $166.13 | 735,200 | — | — |
| 2005-02-25 | $55.27 | $168.29 | 539,900 | — | — |
| 2005-02-24 | $54.74 | $166.68 | 532,300 | — | — |
| 2005-02-23 | $55.57 | $169.20 | 378,000 | — | — |
| 2005-02-22 | $55.66 | $169.48 | 476,200 | — | — |
| 2005-02-18 | $56.65 | $172.49 | 344,900 | — | — |
| 2005-02-17 | $57.00 | $173.56 | 359,800 | — | — |
| 2005-02-16 | $56.91 | $173.28 | 247,000 | — | — |
| 2005-02-15 | $56.40 | $171.73 | 285,000 | — | — |
| 2005-02-14 | $55.98 | $170.45 | 274,900 | — | — |
| 2005-02-11 | $56.00 | $170.51 | 204,100 | — | — |
| 2005-02-10 | $55.61 | $169.32 | 224,000 | — | — |
| 2005-02-09 | $55.74 | $169.72 | 325,500 | — | — |
| 2005-02-08 | $55.29 | $168.35 | 258,900 | — | — |
| 2005-02-07 | $55.00 | $167.47 | 220,400 | — | — |
| 2005-02-04 | $55.25 | $168.23 | 321,800 | — | — |
| 2005-02-03 | $54.59 | $166.22 | 263,900 | — | — |
| 2005-02-02 | $54.58 | $166.19 | 401,000 | — | — |
| 2005-02-01 | $52.98 | $161.32 | 484,400 | — | — |
| 2005-01-31 | $52.51 | $159.89 | 479,300 | — | — |
| 2005-01-28 | $53.18 | $161.93 | 374,000 | — | — |
| 2005-01-27 | $52.71 | $160.49 | 503,300 | — | — |
| 2005-01-26 | $53.45 | $162.75 | 425,200 | — | — |
| 2005-01-25 | $53.17 | $161.90 | 426,800 | — | — |
| 2005-01-24 | $54.29 | $165.31 | 372,300 | — | — |
| 2005-01-21 | $54.50 | $165.94 | 322,200 | — | — |
| 2005-01-20 | $54.55 | $166.10 | 293,700 | — | — |
| 2005-01-19 | $54.76 | $166.74 | 819,900 | — | — |
| 2005-01-18 | $55.07 | $167.68 | 459,700 | — | — |
| 2005-01-14 | $53.24 | $162.11 | 334,700 | — | — |
| 2005-01-13 | $52.92 | $161.13 | 340,500 | — | — |
| 2005-01-12 | $52.61 | $160.19 | 376,900 | — | — |
| 2005-01-11 | $52.62 | $160.22 | 540,700 | — | — |
| 2005-01-10 | $52.85 | $160.92 | 301,200 | — | — |
| 2005-01-07 | $53.05 | $161.53 | 243,000 | — | — |
| 2005-01-06 | $52.80 | $160.77 | 458,100 | — | — |
| 2005-01-05 | $52.65 | $160.31 | 699,900 | — | — |
| 2005-01-04 | $54.60 | $166.25 | 395,700 | — | — |
| 2005-01-03 | $55.30 | $168.38 | 374,300 | — | — |