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
- 1973-02-21 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 | $91.00 | $294.74 | 240 | — | — |
| 2005-12-29 | $92.50 | $299.60 | 40 | — | — |
| 2005-12-28 | $93.00 | $301.22 | 60 | — | — |
| 2005-12-27 | $93.10 | $301.54 | 110 | — | — |
| 2005-12-23 | $93.10 | $301.54 | 140 | — | — |
| 2005-12-22 | $93.30 | $302.19 | 40 | — | — |
| 2005-12-21 | $92.60 | $299.92 | 70 | — | — |
| 2005-12-20 | $93.00 | $301.22 | 270 | — | — |
| 2005-12-19 | $92.90 | $300.89 | 290 | — | — |
| 2005-12-16 | $91.80 | $297.33 | 150 | — | — |
| 2005-12-15 | $93.00 | $301.22 | 0 | — | — |
| 2005-12-14 | $93.00 | $301.22 | 90 | — | — |
| 2005-12-13 | $89.90 | $291.18 | 540 | — | — |
| 2005-12-12 | $93.10 | $301.54 | 130 | — | — |
| 2005-12-09 | $93.00 | $301.22 | 0 | — | — |
| 2005-12-08 | $93.00 | $301.22 | 250 | — | — |
| 2005-12-07 | $94.90 | $307.37 | 10 | — | — |
| 2005-12-06 | $96.00 | $306.72 | 70 | — | — |
| 2005-12-05 | $95.50 | $305.13 | 410 | — | — |
| 2005-12-02 | $95.40 | $304.81 | 180 | — | — |
| 2005-12-01 | $95.50 | $305.13 | 30 | — | — |
| 2005-11-30 | $94.40 | $301.61 | 0 | — | — |
| 2005-11-29 | $94.40 | $301.61 | 80 | — | — |
| 2005-11-28 | $92.00 | $293.94 | 230 | — | — |
| 2005-11-25 | $93.00 | $297.14 | 100 | — | — |
| 2005-11-23 | $92.10 | $294.26 | 200 | — | — |
| 2005-11-22 | $94.50 | $301.93 | 10 | — | — |
| 2005-11-21 | $93.00 | $297.14 | 290 | — | — |
| 2005-11-18 | $97.50 | $311.52 | 460 | — | — |
| 2005-11-17 | $92.90 | $296.82 | 110 | — | — |
| 2005-11-16 | $92.30 | $294.90 | 70 | — | — |
| 2005-11-15 | $91.50 | $292.35 | 270 | — | — |
| 2005-11-14 | $91.60 | $292.67 | 150 | — | — |
| 2005-11-11 | $91.80 | $293.31 | 100 | — | — |
| 2005-11-10 | $93.00 | $297.14 | 20 | — | — |
| 2005-11-09 | $91.90 | $293.62 | 0 | — | — |
| 2005-11-08 | $91.90 | $293.62 | 110 | — | — |
| 2005-11-07 | $91.60 | $292.67 | 80 | — | — |
| 2005-11-04 | $92.10 | $294.26 | 100 | — | — |
| 2005-11-03 | $93.50 | $298.74 | 10 | — | — |
| 2005-11-02 | $93.50 | $298.74 | 40 | — | — |
| 2005-11-01 | $91.60 | $292.67 | 20 | — | — |
| 2005-10-31 | $91.70 | $292.99 | 200 | — | — |
| 2005-10-28 | $92.00 | $293.94 | 100 | — | — |
| 2005-10-27 | $92.00 | $293.94 | 100 | — | — |
| 2005-10-26 | $93.00 | $297.14 | 40 | — | — |
| 2005-10-25 | $93.00 | $297.14 | 30 | — | — |
| 2005-10-24 | $92.50 | $295.54 | 20 | — | — |
| 2005-10-21 | $92.10 | $294.26 | 70 | — | — |
| 2005-10-20 | $93.20 | $297.78 | 0 | — | — |
| 2005-10-19 | $93.20 | $297.78 | 10 | — | — |
| 2005-10-18 | $93.30 | $298.10 | 20 | — | — |
| 2005-10-17 | $93.70 | $299.38 | 20 | — | — |
| 2005-10-14 | $93.70 | $299.38 | 0 | — | — |
| 2005-10-13 | $93.70 | $299.38 | 40 | — | — |
| 2005-10-12 | $93.40 | $298.42 | 350 | — | — |
| 2005-10-11 | $93.00 | $297.14 | 0 | — | — |
| 2005-10-10 | $93.00 | $297.14 | 540 | — | — |
| 2005-10-07 | $93.10 | $297.46 | 0 | — | — |
| 2005-10-06 | $93.10 | $297.46 | 70 | — | — |
| 2005-10-05 | $93.00 | $297.14 | 270 | — | — |
| 2005-10-04 | $94.40 | $301.61 | 160 | — | — |
| 2005-10-03 | $94.50 | $301.93 | 30 | — | — |
| 2005-09-30 | $92.60 | $295.86 | 20 | — | — |
| 2005-09-29 | $92.00 | $293.94 | 50 | — | — |
| 2005-09-28 | $91.90 | $293.62 | 380 | — | — |
| 2005-09-27 | $92.50 | $295.54 | 60 | — | — |
| 2005-09-26 | $92.50 | $295.54 | 70 | — | — |
| 2005-09-23 | $92.00 | $293.94 | 0 | — | — |
| 2005-09-22 | $92.00 | $293.94 | 130 | — | — |
| 2005-09-21 | $91.80 | $293.31 | 150 | — | — |
| 2005-09-20 | $91.00 | $290.75 | 0 | — | — |
| 2005-09-19 | $91.00 | $290.75 | 70 | — | — |
| 2005-09-16 | $92.00 | $293.94 | 0 | — | — |
| 2005-09-15 | $92.00 | $293.94 | 180 | — | — |
| 2005-09-14 | $91.10 | $291.07 | 130 | — | — |
| 2005-09-13 | $90.50 | $289.15 | 330 | — | — |
| 2005-09-12 | $91.50 | $292.35 | 130 | — | — |
| 2005-09-09 | $91.00 | $290.75 | 220 | — | — |
| 2005-09-08 | $91.50 | $292.35 | 0 | — | — |
| 2005-09-07 | $91.50 | $292.35 | 10 | — | — |
| 2005-09-06 | $92.60 | $291.71 | 150 | — | — |
| 2005-09-02 | $92.00 | $289.82 | 40 | — | — |
| 2005-09-01 | $91.80 | $289.19 | 110 | — | — |
| 2005-08-31 | $91.60 | $288.56 | 60 | — | — |
| 2005-08-30 | $92.50 | $291.39 | 570 | — | — |
| 2005-08-29 | $94.00 | $296.12 | 40 | — | — |
| 2005-08-26 | $93.50 | $294.54 | 260 | — | — |
| 2005-08-25 | $92.10 | $290.13 | 280 | — | — |
| 2005-08-24 | $91.90 | $289.50 | 60 | — | — |
| 2005-08-23 | $91.90 | $289.50 | 30 | — | — |
| 2005-08-22 | $92.00 | $289.82 | 170 | — | — |
| 2005-08-19 | $92.80 | $292.34 | 150 | — | — |
| 2005-08-18 | $91.50 | $288.24 | 0 | — | — |
| 2005-08-17 | $91.50 | $288.24 | 50 | — | — |
| 2005-08-16 | $91.10 | $286.98 | 10 | — | — |
| 2005-08-15 | $91.90 | $289.50 | 190 | — | — |
| 2005-08-12 | $91.70 | $288.87 | 80 | — | — |
| 2005-08-11 | $91.00 | $286.67 | 10 | — | — |
| 2005-08-10 | $90.00 | $283.52 | 210 | — | — |
| 2005-08-09 | $90.50 | $285.09 | 90 | — | — |
| 2005-08-08 | $89.70 | $282.57 | 0 | — | — |
| 2005-08-05 | $89.70 | $282.57 | 50 | — | — |
| 2005-08-04 | $90.70 | $285.72 | 420 | — | — |
| 2005-08-03 | $91.30 | $287.61 | 100 | — | — |
| 2005-08-02 | $91.20 | $287.30 | 110 | — | — |
| 2005-08-01 | $90.40 | $284.78 | 180 | — | — |
| 2005-07-29 | $90.10 | $283.83 | 60 | — | — |
| 2005-07-28 | $90.00 | $283.52 | 0 | — | — |
| 2005-07-27 | $90.00 | $283.52 | 50 | — | — |
| 2005-07-26 | $89.60 | $282.26 | 140 | — | — |
| 2005-07-25 | $90.30 | $284.46 | 20 | — | — |
| 2005-07-22 | $90.70 | $285.72 | 230 | — | — |
| 2005-07-21 | $89.60 | $282.26 | 130 | — | — |
| 2005-07-20 | $90.90 | $286.35 | 0 | — | — |
| 2005-07-19 | $90.90 | $286.35 | 100 | — | — |
| 2005-07-18 | $90.00 | $283.52 | 200 | — | — |
| 2005-07-15 | $90.50 | $285.09 | 50 | — | — |
| 2005-07-14 | $90.60 | $285.41 | 100 | — | — |
| 2005-07-13 | $90.50 | $285.09 | 110 | — | — |
| 2005-07-12 | $90.80 | $286.04 | 130 | — | — |
| 2005-07-11 | $90.70 | $285.72 | 90 | — | — |
| 2005-07-08 | $90.60 | $285.41 | 150 | — | — |
| 2005-07-07 | $91.90 | $289.50 | 20 | — | — |
| 2005-07-06 | $91.40 | $287.93 | 90 | — | — |
| 2005-07-05 | $91.80 | $289.19 | 30 | — | — |
| 2005-07-01 | $91.80 | $289.19 | 80 | — | — |
| 2005-06-30 | $90.30 | $284.46 | 190 | — | — |
| 2005-06-29 | $91.90 | $289.50 | 10 | — | — |
| 2005-06-28 | $91.20 | $287.30 | 0 | — | — |
| 2005-06-27 | $91.20 | $287.30 | 0 | — | — |
| 2005-06-24 | $91.20 | $287.30 | 60 | — | — |
| 2005-06-23 | $91.90 | $289.50 | 160 | — | — |
| 2005-06-22 | $91.10 | $286.98 | 180 | — | — |
| 2005-06-21 | $90.60 | $285.41 | 60 | — | — |
| 2005-06-20 | $90.30 | $284.46 | 120 | — | — |
| 2005-06-17 | $91.30 | $287.61 | 70 | — | — |
| 2005-06-16 | $91.50 | $288.24 | 130 | — | — |
| 2005-06-15 | $92.00 | $289.82 | 100 | — | — |
| 2005-06-14 | $91.90 | $289.50 | 140 | — | — |
| 2005-06-13 | $91.40 | $287.93 | 30 | — | — |
| 2005-06-10 | $91.40 | $287.93 | 10 | — | — |
| 2005-06-09 | $91.30 | $287.61 | 310 | — | — |
| 2005-06-08 | $92.00 | $289.82 | 90 | — | — |
| 2005-06-07 | $92.00 | $289.82 | 20 | — | — |
| 2005-06-06 | $92.60 | $287.93 | 20 | — | — |
| 2005-06-03 | $93.60 | $291.04 | 0 | — | — |
| 2005-06-02 | $93.60 | $291.04 | 0 | — | — |
| 2005-06-01 | $93.60 | $291.04 | 510 | — | — |
| 2005-05-31 | $91.60 | $284.82 | 20 | — | — |
| 2005-05-27 | $92.00 | $286.06 | 300 | — | — |
| 2005-05-26 | $92.50 | $287.62 | 140 | — | — |
| 2005-05-25 | $93.00 | $289.17 | 250 | — | — |
| 2005-05-24 | $93.90 | $291.97 | 50 | — | — |
| 2005-05-23 | $94.60 | $294.15 | 10 | — | — |
| 2005-05-20 | $94.90 | $295.08 | 50 | — | — |
| 2005-05-19 | $94.50 | $293.84 | 0 | — | — |
| 2005-05-18 | $94.50 | $293.84 | 50 | — | — |
| 2005-05-17 | $94.60 | $294.15 | 90 | — | — |
| 2005-05-16 | $94.50 | $293.84 | 80 | — | — |
| 2005-05-13 | $94.00 | $292.28 | 20 | — | — |
| 2005-05-12 | $94.00 | $292.28 | 30 | — | — |
| 2005-05-11 | $94.00 | $292.28 | 10 | — | — |
| 2005-05-10 | $94.00 | $292.28 | 40 | — | — |
| 2005-05-09 | $93.90 | $291.97 | 200 | — | — |
| 2005-05-06 | $92.50 | $287.62 | 0 | — | — |
| 2005-05-05 | $92.50 | $287.62 | 0 | — | — |
| 2005-05-04 | $92.50 | $287.62 | 50 | — | — |
| 2005-05-03 | $92.10 | $286.37 | 0 | — | — |
| 2005-05-02 | $92.10 | $286.37 | 0 | — | — |
| 2005-04-29 | $92.10 | $286.37 | 150 | — | — |
| 2005-04-28 | $93.00 | $289.17 | 160 | — | — |
| 2005-04-27 | $93.90 | $291.97 | 150 | — | — |
| 2005-04-26 | $91.80 | $285.44 | 0 | — | — |
| 2005-04-25 | $91.80 | $285.44 | 50 | — | — |
| 2005-04-22 | $92.00 | $286.06 | 80 | — | — |
| 2005-04-21 | $92.90 | $288.86 | 140 | — | — |
| 2005-04-20 | $92.70 | $288.24 | 300 | — | — |
| 2005-04-19 | $92.40 | $287.31 | 90 | — | — |
| 2005-04-18 | $93.00 | $289.17 | 440 | — | — |
| 2005-04-15 | $95.00 | $295.39 | 320 | — | — |
| 2005-04-14 | $95.00 | $295.39 | 10 | — | — |
| 2005-04-13 | $95.50 | $296.94 | 0 | — | — |
| 2005-04-12 | $95.50 | $296.94 | 20 | — | — |
| 2005-04-11 | $94.50 | $293.84 | 220 | — | — |
| 2005-04-08 | $95.40 | $296.63 | 710 | — | — |
| 2005-04-07 | $92.70 | $288.24 | 490 | — | — |
| 2005-04-06 | $95.00 | $295.39 | 10 | — | — |
| 2005-04-05 | $94.50 | $293.84 | 40 | — | — |
| 2005-04-04 | $95.30 | $296.32 | 20 | — | — |
| 2005-04-01 | $96.20 | $299.12 | 50 | — | — |
| 2005-03-31 | $95.30 | $296.32 | 20 | — | — |
| 2005-03-30 | $94.70 | $294.46 | 200 | — | — |
| 2005-03-29 | $96.90 | $301.30 | 70 | — | — |
| 2005-03-28 | $96.80 | $300.99 | 60 | — | — |
| 2005-03-24 | $96.00 | $298.50 | 0 | — | — |
| 2005-03-23 | $96.00 | $298.50 | 0 | — | — |
| 2005-03-22 | $96.00 | $298.50 | 20 | — | — |
| 2005-03-21 | $96.50 | $300.05 | 140 | — | — |
| 2005-03-18 | $96.90 | $301.30 | 50 | — | — |
| 2005-03-17 | $95.20 | $296.01 | 100 | — | — |
| 2005-03-16 | $96.20 | $299.12 | 160 | — | — |
| 2005-03-15 | $97.00 | $301.61 | 20 | — | — |
| 2005-03-14 | $96.00 | $298.50 | 50 | — | — |
| 2005-03-11 | $97.00 | $301.61 | 620 | — | — |
| 2005-03-10 | $95.80 | $297.88 | 90 | — | — |
| 2005-03-09 | $94.20 | $292.90 | 50 | — | — |
| 2005-03-08 | $96.40 | $295.39 | 290 | — | — |
| 2005-03-07 | $95.50 | $292.63 | 20 | — | — |
| 2005-03-04 | $96.50 | $295.70 | 0 | — | — |
| 2005-03-03 | $96.50 | $295.70 | 240 | — | — |
| 2005-03-02 | $96.60 | $296.00 | 70 | — | — |
| 2005-03-01 | $96.00 | $294.16 | 10 | — | — |
| 2005-02-28 | $96.00 | $294.16 | 110 | — | — |
| 2005-02-25 | $95.70 | $293.25 | 30 | — | — |
| 2005-02-24 | $95.50 | $292.63 | 140 | — | — |
| 2005-02-23 | $94.50 | $289.57 | 520 | — | — |
| 2005-02-22 | $94.50 | $289.57 | 160 | — | — |
| 2005-02-18 | $93.50 | $286.50 | 740 | — | — |
| 2005-02-17 | $94.00 | $288.04 | 70 | — | — |
| 2005-02-16 | $94.00 | $288.04 | 120 | — | — |
| 2005-02-15 | $94.50 | $289.57 | 10 | — | — |
| 2005-02-14 | $94.50 | $289.57 | 30 | — | — |
| 2005-02-11 | $94.00 | $288.04 | 140 | — | — |
| 2005-02-10 | $94.50 | $289.57 | 0 | — | — |
| 2005-02-09 | $94.50 | $289.57 | 0 | — | — |
| 2005-02-08 | $94.50 | $289.57 | 10 | — | — |
| 2005-02-07 | $94.50 | $289.57 | 0 | — | — |
| 2005-02-04 | $94.50 | $289.57 | 630 | — | — |
| 2005-02-03 | $93.00 | $284.97 | 20 | — | — |
| 2005-02-02 | $93.50 | $286.50 | 170 | — | — |
| 2005-02-01 | $91.60 | $280.68 | 0 | — | — |
| 2005-01-31 | $91.60 | $280.68 | 100 | — | — |
| 2005-01-28 | $93.00 | $284.97 | 80 | — | — |
| 2005-01-27 | $94.20 | $288.65 | 0 | — | — |
| 2005-01-26 | $94.20 | $288.65 | 200 | — | — |
| 2005-01-25 | $92.90 | $284.67 | 10 | — | — |
| 2005-01-24 | $92.40 | $283.13 | 230 | — | — |
| 2005-01-21 | $91.00 | $278.84 | 210 | — | — |
| 2005-01-20 | $92.00 | $281.91 | 20 | — | — |
| 2005-01-19 | $92.40 | $283.13 | 40 | — | — |
| 2005-01-18 | $91.00 | $278.84 | 130 | — | — |
| 2005-01-14 | $91.40 | $280.07 | 0 | — | — |
| 2005-01-13 | $91.40 | $280.07 | 0 | — | — |
| 2005-01-12 | $91.40 | $280.07 | 680 | — | — |
| 2005-01-11 | $92.00 | $281.91 | 20 | — | — |
| 2005-01-10 | $91.50 | $280.38 | 100 | — | — |
| 2005-01-07 | $91.50 | $280.38 | 10 | — | — |
| 2005-01-06 | $91.50 | $280.38 | 0 | — | — |
| 2005-01-05 | $91.50 | $280.38 | 60 | — | — |
| 2005-01-04 | $91.10 | $279.15 | 220 | — | — |
| 2005-01-03 | $91.10 | $279.15 | 110 | — | — |