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
- 2000-11-29 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 | $83.60 | $83.60 | 30,810 | — | — |
| 2005-12-29 | $86.40 | $86.40 | 34,890 | — | — |
| 2005-12-28 | $86.80 | $86.80 | 49,180 | — | — |
| 2005-12-27 | $84.40 | $84.40 | 43,180 | — | — |
| 2005-12-23 | $86.90 | $86.90 | 34,820 | — | — |
| 2005-12-22 | $85.00 | $85.00 | 48,900 | — | — |
| 2005-12-21 | $83.20 | $83.20 | 72,360 | — | — |
| 2005-12-20 | $84.30 | $84.30 | 120,780 | — | — |
| 2005-12-19 | $84.30 | $84.30 | 137,810 | — | — |
| 2005-12-16 | $88.20 | $88.20 | 139,970 | — | — |
| 2005-12-15 | $89.60 | $89.60 | 141,030 | — | — |
| 2005-12-14 | $91.40 | $91.40 | 187,180 | — | — |
| 2005-12-13 | $90.90 | $90.90 | 277,750 | — | — |
| 2005-12-12 | $88.00 | $88.00 | 370,780 | — | — |
| 2005-12-09 | $82.00 | $82.00 | 139,940 | — | — |
| 2005-12-08 | $79.60 | $79.60 | 201,540 | — | — |
| 2005-12-07 | $81.40 | $81.40 | 591,940 | — | — |
| 2005-12-06 | $77.50 | $77.50 | 172,070 | — | — |
| 2005-12-05 | $78.70 | $78.70 | 251,820 | — | — |
| 2005-12-02 | $76.20 | $76.20 | 678,840 | — | — |
| 2005-12-01 | $80.10 | $80.10 | 2,220,330 | — | — |
| 2005-11-30 | $219.20 | $219.20 | 85,970 | — | — |
| 2005-11-29 | $202.90 | $202.90 | 78,260 | — | — |
| 2005-11-28 | $207.90 | $207.90 | 88,020 | — | — |
| 2005-11-25 | $220.00 | $220.00 | 30,790 | — | — |
| 2005-11-23 | $223.90 | $223.90 | 48,370 | — | — |
| 2005-11-22 | $239.40 | $239.40 | 58,940 | — | — |
| 2005-11-21 | $240.70 | $240.70 | 54,500 | — | — |
| 2005-11-18 | $236.50 | $236.50 | 55,020 | — | — |
| 2005-11-17 | $230.30 | $230.30 | 54,070 | — | — |
| 2005-11-16 | $224.80 | $224.80 | 25,710 | — | — |
| 2005-11-15 | $220.00 | $220.00 | 23,000 | — | — |
| 2005-11-14 | $221.20 | $221.20 | 22,960 | — | — |
| 2005-11-11 | $223.30 | $223.30 | 38,460 | — | — |
| 2005-11-10 | $224.00 | $224.00 | 37,380 | — | — |
| 2005-11-09 | $225.70 | $225.70 | 19,240 | — | — |
| 2005-11-08 | $226.00 | $226.00 | 25,520 | — | — |
| 2005-11-07 | $228.00 | $228.00 | 13,120 | — | — |
| 2005-11-04 | $228.10 | $228.10 | 20,200 | — | — |
| 2005-11-03 | $226.30 | $226.30 | 33,130 | — | — |
| 2005-11-02 | $222.90 | $222.90 | 17,000 | — | — |
| 2005-11-01 | $225.70 | $225.70 | 36,700 | — | — |
| 2005-10-31 | $224.50 | $224.50 | 32,360 | — | — |
| 2005-10-28 | $218.40 | $218.40 | 18,190 | — | — |
| 2005-10-27 | $224.30 | $224.30 | 13,660 | — | — |
| 2005-10-26 | $231.20 | $231.20 | 21,680 | — | — |
| 2005-10-25 | $233.10 | $233.10 | 25,010 | — | — |
| 2005-10-24 | $230.40 | $230.40 | 19,720 | — | — |
| 2005-10-21 | $226.40 | $226.40 | 11,530 | — | — |
| 2005-10-20 | $229.30 | $229.30 | 13,300 | — | — |
| 2005-10-19 | $233.00 | $233.00 | 19,220 | — | — |
| 2005-10-18 | $229.00 | $229.00 | 16,770 | — | — |
| 2005-10-17 | $225.60 | $225.60 | 11,840 | — | — |
| 2005-10-14 | $229.60 | $229.60 | 27,570 | — | — |
| 2005-10-13 | $218.10 | $218.10 | 48,430 | — | — |
| 2005-10-12 | $200.10 | $200.10 | 44,970 | — | — |
| 2005-10-11 | $213.40 | $213.40 | 24,820 | — | — |
| 2005-10-10 | $226.30 | $226.30 | 14,370 | — | — |
| 2005-10-07 | $221.80 | $221.80 | 22,340 | — | — |
| 2005-10-06 | $226.50 | $226.50 | 26,640 | — | — |
| 2005-10-05 | $235.50 | $235.50 | 36,090 | — | — |
| 2005-10-04 | $242.80 | $242.80 | 40,110 | — | — |
| 2005-10-03 | $245.60 | $245.60 | 49,300 | — | — |
| 2005-09-30 | $237.70 | $237.70 | 14,690 | — | — |
| 2005-09-29 | $237.10 | $237.10 | 22,880 | — | — |
| 2005-09-28 | $230.20 | $230.20 | 20,410 | — | — |
| 2005-09-27 | $233.20 | $233.20 | 11,090 | — | — |
| 2005-09-26 | $237.40 | $237.40 | 24,370 | — | — |
| 2005-09-23 | $230.50 | $230.50 | 28,740 | — | — |
| 2005-09-22 | $228.10 | $228.10 | 28,070 | — | — |
| 2005-09-21 | $224.10 | $224.10 | 9,960 | — | — |
| 2005-09-20 | $226.70 | $226.70 | 26,000 | — | — |
| 2005-09-19 | $227.80 | $227.80 | 13,680 | — | — |
| 2005-09-16 | $219.50 | $219.50 | 21,920 | — | — |
| 2005-09-15 | $222.40 | $222.40 | 4,410 | — | — |
| 2005-09-14 | $220.10 | $220.10 | 9,620 | — | — |
| 2005-09-13 | $225.60 | $225.60 | 13,530 | — | — |
| 2005-09-12 | $226.00 | $226.00 | 17,630 | — | — |
| 2005-09-09 | $217.70 | $217.70 | 16,950 | — | — |
| 2005-09-08 | $212.20 | $212.20 | 5,990 | — | — |
| 2005-09-07 | $212.90 | $212.90 | 17,140 | — | — |
| 2005-09-06 | $213.50 | $213.50 | 17,320 | — | — |
| 2005-09-02 | $207.60 | $207.60 | 9,740 | — | — |
| 2005-09-01 | $207.40 | $207.40 | 13,230 | — | — |
| 2005-08-31 | $201.30 | $201.30 | 10,570 | — | — |
| 2005-08-30 | $199.30 | $199.30 | 13,390 | — | — |
| 2005-08-29 | $190.60 | $190.60 | 12,020 | — | — |
| 2005-08-26 | $191.80 | $191.80 | 10,370 | — | — |
| 2005-08-25 | $195.20 | $195.20 | 7,190 | — | — |
| 2005-08-24 | $197.50 | $197.50 | 18,090 | — | — |
| 2005-08-23 | $197.50 | $197.50 | 19,520 | — | — |
| 2005-08-22 | $200.90 | $200.90 | 24,570 | — | — |
| 2005-08-19 | $208.70 | $208.70 | 8,670 | — | — |
| 2005-08-18 | $207.00 | $207.00 | 8,490 | — | — |
| 2005-08-17 | $210.40 | $210.40 | 16,980 | — | — |
| 2005-08-16 | $208.50 | $208.50 | 12,600 | — | — |
| 2005-08-15 | $209.50 | $209.50 | 18,870 | — | — |
| 2005-08-12 | $210.60 | $210.60 | 26,300 | — | — |
| 2005-08-11 | $214.40 | $214.40 | 15,050 | — | — |
| 2005-08-10 | $208.70 | $208.70 | 14,410 | — | — |
| 2005-08-09 | $211.60 | $211.60 | 15,510 | — | — |
| 2005-08-08 | $215.50 | $215.50 | 15,470 | — | — |
| 2005-08-05 | $218.60 | $218.60 | 13,600 | — | — |
| 2005-08-04 | $213.80 | $213.80 | 19,020 | — | — |
| 2005-08-03 | $217.90 | $217.90 | 26,900 | — | — |
| 2005-08-02 | $218.60 | $218.60 | 18,190 | — | — |
| 2005-08-01 | $215.70 | $215.70 | 30,690 | — | — |
| 2005-07-29 | $216.50 | $216.50 | 19,200 | — | — |
| 2005-07-28 | $216.60 | $216.60 | 20,640 | — | — |
| 2005-07-27 | $212.30 | $212.30 | 48,300 | — | — |
| 2005-07-26 | $203.50 | $203.50 | 23,590 | — | — |
| 2005-07-25 | $202.90 | $202.90 | 16,850 | — | — |
| 2005-07-22 | $205.30 | $205.30 | 20,220 | — | — |
| 2005-07-21 | $207.20 | $207.20 | 30,480 | — | — |
| 2005-07-20 | $207.50 | $207.50 | 32,780 | — | — |
| 2005-07-19 | $207.50 | $207.50 | 22,120 | — | — |
| 2005-07-18 | $208.20 | $208.20 | 22,960 | — | — |
| 2005-07-15 | $208.70 | $208.70 | 139,290 | — | — |
| 2005-07-14 | $215.60 | $215.60 | 24,890 | — | — |
| 2005-07-13 | $208.10 | $208.10 | 22,400 | — | — |
| 2005-07-12 | $212.80 | $212.80 | 11,940 | — | — |
| 2005-07-11 | $215.90 | $215.90 | 57,840 | — | — |
| 2005-07-08 | $212.90 | $212.90 | 24,650 | — | — |
| 2005-07-07 | $207.40 | $207.40 | 38,180 | — | — |
| 2005-07-06 | $199.00 | $199.00 | 21,460 | — | — |
| 2005-07-05 | $199.50 | $199.50 | 15,260 | — | — |
| 2005-07-01 | $200.20 | $200.20 | 21,500 | — | — |
| 2005-06-30 | $199.20 | $199.20 | 14,210 | — | — |
| 2005-06-29 | $199.00 | $199.00 | 12,120 | — | — |
| 2005-06-28 | $198.50 | $198.50 | 8,550 | — | — |
| 2005-06-27 | $193.50 | $193.50 | 14,380 | — | — |
| 2005-06-24 | $201.20 | $201.20 | 71,840 | — | — |
| 2005-06-23 | $193.20 | $193.20 | 12,960 | — | — |
| 2005-06-22 | $191.70 | $191.70 | 14,260 | — | — |
| 2005-06-21 | $190.30 | $190.30 | 11,520 | — | — |
| 2005-06-20 | $185.50 | $185.50 | 15,270 | — | — |
| 2005-06-17 | $189.40 | $189.40 | 46,980 | — | — |
| 2005-06-16 | $180.00 | $180.00 | 34,890 | — | — |
| 2005-06-15 | $165.00 | $165.00 | 5,570 | — | — |
| 2005-06-14 | $165.20 | $165.20 | 13,350 | — | — |
| 2005-06-13 | $164.20 | $164.20 | 14,630 | — | — |
| 2005-06-10 | $167.20 | $167.20 | 7,560 | — | — |
| 2005-06-09 | $166.00 | $166.00 | 10,340 | — | — |
| 2005-06-08 | $164.60 | $164.60 | 8,500 | — | — |
| 2005-06-07 | $165.70 | $165.70 | 8,430 | — | — |
| 2005-06-06 | $168.80 | $168.80 | 22,160 | — | — |
| 2005-06-03 | $169.80 | $169.80 | 12,960 | — | — |
| 2005-06-02 | $174.10 | $174.10 | 21,690 | — | — |
| 2005-06-01 | $174.60 | $174.60 | 34,950 | — | — |
| 2005-05-31 | $178.90 | $178.90 | 18,920 | — | — |
| 2005-05-27 | $186.90 | $186.90 | 8,460 | — | — |
| 2005-05-26 | $189.30 | $189.30 | 6,960 | — | — |
| 2005-05-25 | $188.80 | $188.80 | 8,740 | — | — |
| 2005-05-24 | $193.90 | $193.90 | 5,270 | — | — |
| 2005-05-23 | $194.90 | $194.90 | 15,180 | — | — |
| 2005-05-20 | $197.70 | $197.70 | 12,040 | — | — |
| 2005-05-19 | $196.30 | $196.30 | 8,560 | — | — |
| 2005-05-18 | $197.40 | $197.40 | 14,400 | — | — |
| 2005-05-17 | $199.70 | $199.70 | 10,800 | — | — |
| 2005-05-16 | $196.30 | $196.30 | 18,950 | — | — |
| 2005-05-13 | $192.60 | $192.60 | 11,820 | — | — |
| 2005-05-12 | $192.40 | $192.40 | 16,420 | — | — |
| 2005-05-11 | $200.10 | $200.10 | 9,650 | — | — |
| 2005-05-10 | $197.20 | $197.20 | 24,620 | — | — |
| 2005-05-09 | $197.10 | $197.10 | 9,200 | — | — |
| 2005-05-06 | $196.10 | $196.10 | 29,880 | — | — |
| 2005-05-05 | $194.80 | $194.80 | 25,530 | — | — |
| 2005-05-04 | $187.60 | $187.60 | 56,610 | — | — |
| 2005-05-03 | $178.90 | $178.90 | 53,010 | — | — |
| 2005-05-02 | $168.80 | $168.80 | 21,150 | — | — |
| 2005-04-29 | $171.50 | $171.50 | 17,090 | — | — |
| 2005-04-28 | $173.10 | $173.10 | 19,960 | — | — |
| 2005-04-27 | $173.30 | $173.30 | 13,880 | — | — |
| 2005-04-26 | $173.90 | $173.90 | 23,400 | — | — |
| 2005-04-25 | $166.90 | $166.90 | 16,180 | — | — |
| 2005-04-22 | $160.00 | $160.00 | 18,520 | — | — |
| 2005-04-21 | $163.30 | $163.30 | 27,510 | — | — |
| 2005-04-20 | $155.00 | $155.00 | 13,040 | — | — |
| 2005-04-19 | $154.90 | $154.90 | 23,490 | — | — |
| 2005-04-18 | $150.40 | $150.40 | 21,830 | — | — |
| 2005-04-15 | $150.80 | $150.80 | 34,400 | — | — |
| 2005-04-14 | $153.60 | $153.60 | 14,890 | — | — |
| 2005-04-13 | $154.30 | $154.30 | 7,210 | — | — |
| 2005-04-12 | $155.50 | $155.50 | 23,080 | — | — |
| 2005-04-11 | $157.00 | $157.00 | 18,890 | — | — |
| 2005-04-08 | $155.40 | $155.40 | 21,620 | — | — |
| 2005-04-07 | $156.10 | $156.10 | 73,750 | — | — |
| 2005-04-06 | $147.90 | $147.90 | 32,490 | — | — |
| 2005-04-05 | $147.30 | $147.30 | 21,940 | — | — |
| 2005-04-04 | $150.00 | $150.00 | 25,530 | — | — |
| 2005-04-01 | $155.70 | $155.70 | 25,570 | — | — |
| 2005-03-31 | $160.40 | $160.40 | 21,990 | — | — |
| 2005-03-30 | $158.50 | $158.50 | 20,090 | — | — |
| 2005-03-29 | $159.10 | $159.10 | 40,300 | — | — |
| 2005-03-28 | $165.40 | $165.40 | 39,880 | — | — |
| 2005-03-24 | $168.20 | $168.20 | 22,250 | — | — |
| 2005-03-23 | $167.70 | $167.70 | 15,710 | — | — |
| 2005-03-22 | $162.60 | $162.60 | 14,400 | — | — |
| 2005-03-21 | $162.60 | $162.60 | 16,280 | — | — |
| 2005-03-18 | $162.20 | $162.20 | 13,190 | — | — |
| 2005-03-17 | $162.90 | $162.90 | 20,720 | — | — |
| 2005-03-16 | $158.50 | $158.50 | 23,050 | — | — |
| 2005-03-15 | $168.50 | $168.50 | 24,390 | — | — |
| 2005-03-14 | $167.80 | $167.80 | 18,660 | — | — |
| 2005-03-11 | $163.30 | $163.30 | 11,560 | — | — |
| 2005-03-10 | $167.10 | $167.10 | 31,560 | — | — |
| 2005-03-09 | $162.10 | $162.10 | 30,570 | — | — |
| 2005-03-08 | $158.40 | $158.40 | 50,050 | — | — |
| 2005-03-07 | $165.70 | $165.70 | 28,250 | — | — |
| 2005-03-04 | $172.00 | $172.00 | 21,830 | — | — |
| 2005-03-03 | $176.00 | $176.00 | 92,040 | — | — |
| 2005-03-02 | $174.30 | $174.30 | 38,530 | — | — |
| 2005-03-01 | $180.20 | $180.20 | 19,390 | — | — |
| 2005-02-28 | $186.40 | $186.40 | 27,180 | — | — |
| 2005-02-25 | $189.00 | $189.00 | 19,790 | — | — |
| 2005-02-24 | $181.20 | $181.20 | 12,770 | — | — |
| 2005-02-23 | $179.60 | $179.60 | 28,400 | — | — |
| 2005-02-22 | $177.60 | $177.60 | 10,620 | — | — |
| 2005-02-18 | $182.50 | $182.50 | 13,270 | — | — |
| 2005-02-17 | $180.50 | $180.50 | 24,990 | — | — |
| 2005-02-16 | $185.60 | $185.60 | 26,760 | — | — |
| 2005-02-15 | $190.00 | $190.00 | 23,330 | — | — |
| 2005-02-14 | $200.00 | $200.00 | 16,430 | — | — |
| 2005-02-11 | $196.30 | $196.30 | 30,670 | — | — |
| 2005-02-10 | $189.60 | $189.60 | 65,050 | — | — |
| 2005-02-09 | $188.30 | $188.30 | 23,520 | — | — |
| 2005-02-08 | $190.70 | $190.70 | 31,660 | — | — |
| 2005-02-07 | $195.20 | $195.20 | 15,950 | — | — |
| 2005-02-04 | $193.00 | $193.00 | 19,050 | — | — |
| 2005-02-03 | $191.50 | $191.50 | 13,960 | — | — |
| 2005-02-02 | $192.10 | $192.10 | 10,590 | — | — |
| 2005-02-01 | $193.00 | $193.00 | 35,510 | — | — |
| 2005-01-31 | $191.90 | $191.90 | 20,710 | — | — |
| 2005-01-28 | $190.70 | $190.70 | 15,550 | — | — |
| 2005-01-27 | $189.70 | $189.70 | 35,990 | — | — |
| 2005-01-26 | $194.00 | $194.00 | 57,680 | — | — |
| 2005-01-25 | $191.40 | $191.40 | 97,690 | — | — |
| 2005-01-24 | $199.60 | $199.60 | 25,470 | — | — |
| 2005-01-21 | $200.60 | $200.60 | 54,320 | — | — |
| 2005-01-20 | $208.00 | $208.00 | 110,280 | — | — |
| 2005-01-19 | $221.70 | $221.70 | 20,910 | — | — |
| 2005-01-18 | $216.70 | $216.70 | 28,000 | — | — |
| 2005-01-14 | $217.70 | $217.70 | 82,820 | — | — |
| 2005-01-13 | $225.20 | $225.20 | 25,950 | — | — |
| 2005-01-12 | $229.90 | $229.90 | 25,900 | — | — |
| 2005-01-11 | $229.90 | $229.90 | 34,860 | — | — |
| 2005-01-10 | $237.40 | $237.40 | 29,870 | — | — |
| 2005-01-07 | $241.40 | $241.40 | 22,900 | — | — |
| 2005-01-06 | $238.90 | $238.90 | 29,760 | — | — |
| 2005-01-05 | $231.90 | $231.90 | 27,380 | — | — |
| 2005-01-04 | $228.00 | $228.00 | 31,670 | — | — |
| 2005-01-03 | $234.40 | $234.40 | 28,420 | — | — |