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
- 1984-02-02 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 | $114.75 | $200.69 | 4,720 | — | — |
| 2005-12-29 | $119.70 | $209.35 | 1,880 | — | — |
| 2005-12-28 | $120.50 | $210.75 | 1,200 | — | — |
| 2005-12-27 | $120.35 | $210.49 | 3,920 | — | — |
| 2005-12-23 | $123.40 | $215.82 | 1,580 | — | — |
| 2005-12-22 | $123.60 | $216.17 | 1,260 | — | — |
| 2005-12-21 | $123.50 | $216.00 | 1,000 | — | — |
| 2005-12-20 | $122.75 | $214.69 | 4,660 | — | — |
| 2005-12-19 | $122.80 | $214.77 | 9,960 | — | — |
| 2005-12-16 | $121.25 | $212.06 | 30,340 | — | — |
| 2005-12-15 | $122.10 | $213.55 | 4,920 | — | — |
| 2005-12-14 | $123.25 | $215.56 | 1,540 | — | — |
| 2005-12-13 | $123.70 | $216.35 | 1,660 | — | — |
| 2005-12-12 | $124.20 | $215.91 | 1,480 | — | — |
| 2005-12-09 | $124.00 | $215.56 | 3,220 | — | — |
| 2005-12-08 | $123.65 | $214.95 | 4,900 | — | — |
| 2005-12-07 | $122.00 | $212.09 | 3,520 | — | — |
| 2005-12-06 | $123.25 | $214.26 | 3,580 | — | — |
| 2005-12-05 | $121.75 | $211.65 | 2,240 | — | — |
| 2005-12-02 | $124.35 | $216.17 | 1,480 | — | — |
| 2005-12-01 | $125.35 | $217.91 | 10,320 | — | — |
| 2005-11-30 | $121.40 | $211.04 | 4,340 | — | — |
| 2005-11-29 | $120.75 | $209.91 | 1,340 | — | — |
| 2005-11-28 | $120.00 | $208.61 | 4,160 | — | — |
| 2005-11-25 | $124.60 | $216.61 | 580 | — | — |
| 2005-11-23 | $124.65 | $216.69 | 7,040 | — | — |
| 2005-11-22 | $121.25 | $210.78 | 4,300 | — | — |
| 2005-11-21 | $121.25 | $210.78 | 2,920 | — | — |
| 2005-11-18 | $120.70 | $209.83 | 4,660 | — | — |
| 2005-11-17 | $120.30 | $209.13 | 960 | — | — |
| 2005-11-16 | $117.70 | $204.61 | 2,380 | — | — |
| 2005-11-15 | $118.35 | $205.74 | 4,280 | — | — |
| 2005-11-14 | $119.50 | $207.74 | 1,280 | — | — |
| 2005-11-11 | $120.40 | $209.30 | 2,280 | — | — |
| 2005-11-10 | $121.20 | $210.70 | 1,220 | — | — |
| 2005-11-09 | $118.95 | $206.78 | 8,940 | — | — |
| 2005-11-08 | $115.85 | $201.39 | 1,000 | — | — |
| 2005-11-07 | $117.50 | $204.26 | 2,060 | — | — |
| 2005-11-04 | $117.70 | $204.61 | 2,600 | — | — |
| 2005-11-03 | $115.20 | $200.26 | 4,020 | — | — |
| 2005-11-02 | $114.10 | $198.35 | 3,540 | — | — |
| 2005-11-01 | $111.55 | $193.92 | 2,600 | — | — |
| 2005-10-31 | $114.30 | $198.70 | 5,320 | — | — |
| 2005-10-28 | $110.80 | $192.62 | 4,340 | — | — |
| 2005-10-27 | $108.75 | $189.05 | 5,580 | — | — |
| 2005-10-26 | $109.95 | $191.14 | 3,400 | — | — |
| 2005-10-25 | $111.40 | $193.66 | 2,280 | — | — |
| 2005-10-24 | $113.25 | $196.88 | 8,140 | — | — |
| 2005-10-21 | $112.15 | $194.96 | 4,480 | — | — |
| 2005-10-20 | $110.05 | $191.31 | 13,320 | — | — |
| 2005-10-19 | $109.10 | $189.66 | 15,240 | — | — |
| 2005-10-18 | $109.65 | $190.62 | 6,940 | — | — |
| 2005-10-17 | $112.00 | $194.70 | 5,340 | — | — |
| 2005-10-14 | $109.50 | $190.36 | 1,600 | — | — |
| 2005-10-13 | $108.05 | $187.84 | 5,660 | — | — |
| 2005-10-12 | $110.70 | $192.44 | 4,500 | — | — |
| 2005-10-11 | $110.50 | $192.09 | 3,160 | — | — |
| 2005-10-10 | $109.50 | $190.36 | 3,080 | — | — |
| 2005-10-07 | $110.40 | $191.92 | 1,020 | — | — |
| 2005-10-06 | $109.00 | $189.49 | 3,960 | — | — |
| 2005-10-05 | $108.95 | $189.40 | 2,800 | — | — |
| 2005-10-04 | $113.30 | $196.96 | 2,140 | — | — |
| 2005-10-03 | $113.70 | $197.66 | 5,420 | — | — |
| 2005-09-30 | $117.15 | $203.65 | 2,940 | — | — |
| 2005-09-29 | $115.65 | $201.05 | 12,040 | — | — |
| 2005-09-28 | $116.55 | $202.61 | 2,920 | — | — |
| 2005-09-27 | $115.45 | $200.70 | 2,780 | — | — |
| 2005-09-26 | $116.00 | $201.66 | 4,920 | — | — |
| 2005-09-23 | $113.10 | $196.61 | 2,700 | — | — |
| 2005-09-22 | $112.50 | $195.57 | 5,080 | — | — |
| 2005-09-21 | $112.00 | $194.70 | 2,820 | — | — |
| 2005-09-20 | $112.25 | $195.14 | 2,720 | — | — |
| 2005-09-19 | $112.30 | $195.22 | 4,120 | — | — |
| 2005-09-16 | $112.50 | $195.57 | 13,000 | — | — |
| 2005-09-15 | $111.50 | $193.83 | 2,440 | — | — |
| 2005-09-14 | $111.70 | $194.18 | 6,300 | — | — |
| 2005-09-13 | $110.85 | $191.40 | 2,440 | — | — |
| 2005-09-12 | $110.55 | $190.88 | 5,820 | — | — |
| 2005-09-09 | $111.05 | $191.74 | 1,340 | — | — |
| 2005-09-08 | $110.50 | $190.79 | 2,180 | — | — |
| 2005-09-07 | $114.10 | $197.01 | 1,840 | — | — |
| 2005-09-06 | $114.15 | $197.10 | 4,840 | — | — |
| 2005-09-02 | $110.95 | $191.57 | 2,360 | — | — |
| 2005-09-01 | $111.85 | $193.13 | 2,020 | — | — |
| 2005-08-31 | $110.45 | $190.71 | 6,280 | — | — |
| 2005-08-30 | $110.95 | $191.57 | 2,020 | — | — |
| 2005-08-29 | $110.65 | $191.05 | 3,700 | — | — |
| 2005-08-26 | $109.50 | $189.07 | 5,480 | — | — |
| 2005-08-25 | $111.30 | $192.18 | 3,000 | — | — |
| 2005-08-24 | $111.95 | $193.30 | 1,940 | — | — |
| 2005-08-23 | $114.40 | $197.53 | 4,800 | — | — |
| 2005-08-22 | $117.15 | $202.28 | 2,420 | — | — |
| 2005-08-19 | $115.10 | $198.74 | 1,580 | — | — |
| 2005-08-18 | $115.55 | $199.51 | 7,800 | — | — |
| 2005-08-17 | $113.80 | $196.49 | 1,880 | — | — |
| 2005-08-16 | $114.60 | $197.87 | 4,540 | — | — |
| 2005-08-15 | $118.25 | $204.18 | 2,860 | — | — |
| 2005-08-12 | $116.10 | $200.46 | 2,300 | — | — |
| 2005-08-11 | $119.10 | $205.64 | 1,540 | — | — |
| 2005-08-10 | $116.25 | $200.72 | 4,600 | — | — |
| 2005-08-09 | $116.35 | $200.90 | 3,020 | — | — |
| 2005-08-08 | $116.50 | $201.15 | 3,260 | — | — |
| 2005-08-05 | $118.00 | $203.74 | 6,440 | — | — |
| 2005-08-04 | $120.80 | $208.58 | 10,300 | — | — |
| 2005-08-03 | $124.20 | $214.45 | 11,180 | — | — |
| 2005-08-02 | $128.10 | $221.18 | 15,140 | — | — |
| 2005-08-01 | $122.85 | $212.12 | 9,760 | — | — |
| 2005-07-29 | $120.60 | $208.23 | 12,760 | — | — |
| 2005-07-28 | $119.85 | $206.94 | 11,600 | — | — |
| 2005-07-27 | $116.95 | $201.93 | 5,140 | — | — |
| 2005-07-26 | $115.10 | $198.74 | 8,620 | — | — |
| 2005-07-25 | $113.45 | $195.89 | 5,900 | — | — |
| 2005-07-22 | $117.35 | $202.62 | 8,120 | — | — |
| 2005-07-21 | $113.05 | $195.20 | 10,920 | — | — |
| 2005-07-20 | $112.25 | $193.82 | 17,340 | — | — |
| 2005-07-19 | $108.60 | $187.51 | 12,320 | — | — |
| 2005-07-18 | $104.95 | $181.21 | 5,840 | — | — |
| 2005-07-15 | $105.45 | $182.08 | 5,300 | — | — |
| 2005-07-14 | $103.45 | $178.62 | 2,680 | — | — |
| 2005-07-13 | $103.55 | $178.79 | 1,660 | — | — |
| 2005-07-12 | $104.90 | $181.13 | 2,080 | — | — |
| 2005-07-11 | $104.75 | $180.87 | 6,500 | — | — |
| 2005-07-08 | $103.05 | $177.93 | 6,760 | — | — |
| 2005-07-07 | $100.90 | $174.22 | 2,800 | — | — |
| 2005-07-06 | $100.00 | $172.66 | 1,700 | — | — |
| 2005-07-05 | $101.60 | $175.43 | 6,060 | — | — |
| 2005-07-01 | $99.55 | $171.89 | 9,300 | — | — |
| 2005-06-30 | $98.45 | $169.99 | 3,760 | — | — |
| 2005-06-29 | $99.90 | $172.49 | 1,400 | — | — |
| 2005-06-28 | $99.20 | $171.28 | 2,400 | — | — |
| 2005-06-27 | $96.20 | $166.10 | 4,440 | — | — |
| 2005-06-24 | $96.55 | $166.71 | 8,980 | — | — |
| 2005-06-23 | $97.60 | $168.52 | 17,740 | — | — |
| 2005-06-22 | $99.20 | $171.28 | 2,380 | — | — |
| 2005-06-21 | $98.90 | $170.77 | 3,080 | — | — |
| 2005-06-20 | $99.40 | $171.63 | 1,600 | — | — |
| 2005-06-17 | $99.60 | $171.97 | 11,400 | — | — |
| 2005-06-16 | $101.25 | $174.82 | 2,360 | — | — |
| 2005-06-15 | $99.65 | $172.06 | 2,520 | — | — |
| 2005-06-14 | $99.20 | $170.07 | 2,340 | — | — |
| 2005-06-13 | $100.40 | $172.13 | 1,920 | — | — |
| 2005-06-10 | $100.60 | $172.48 | 6,960 | — | — |
| 2005-06-09 | $100.65 | $172.56 | 2,000 | — | — |
| 2005-06-08 | $100.00 | $171.45 | 3,240 | — | — |
| 2005-06-07 | $100.25 | $171.88 | 2,520 | — | — |
| 2005-06-06 | $100.35 | $172.05 | 2,740 | — | — |
| 2005-06-03 | $99.75 | $171.02 | 5,700 | — | — |
| 2005-06-02 | $100.25 | $171.88 | 3,560 | — | — |
| 2005-06-01 | $101.95 | $174.79 | 2,240 | — | — |
| 2005-05-31 | $101.35 | $173.76 | 3,580 | — | — |
| 2005-05-27 | $100.00 | $171.45 | 3,520 | — | — |
| 2005-05-26 | $100.70 | $172.65 | 2,280 | — | — |
| 2005-05-25 | $99.50 | $170.59 | 2,340 | — | — |
| 2005-05-24 | $100.10 | $171.62 | 3,340 | — | — |
| 2005-05-23 | $98.60 | $169.05 | 9,940 | — | — |
| 2005-05-20 | $100.50 | $172.30 | 2,920 | — | — |
| 2005-05-19 | $102.95 | $176.50 | 3,140 | — | — |
| 2005-05-18 | $102.20 | $175.22 | 7,780 | — | — |
| 2005-05-17 | $98.25 | $168.45 | 10,120 | — | — |
| 2005-05-16 | $96.60 | $165.62 | 2,960 | — | — |
| 2005-05-13 | $97.35 | $166.90 | 7,880 | — | — |
| 2005-05-12 | $94.75 | $162.45 | 16,760 | — | — |
| 2005-05-11 | $99.30 | $170.25 | 2,080 | — | — |
| 2005-05-10 | $97.80 | $167.67 | 1,660 | — | — |
| 2005-05-09 | $100.35 | $172.05 | 2,000 | — | — |
| 2005-05-06 | $99.25 | $170.16 | 2,760 | — | — |
| 2005-05-05 | $98.30 | $168.53 | 7,900 | — | — |
| 2005-05-04 | $99.85 | $171.19 | 4,400 | — | — |
| 2005-05-03 | $99.55 | $170.68 | 4,200 | — | — |
| 2005-05-02 | $95.90 | $164.42 | 5,160 | — | — |
| 2005-04-29 | $92.30 | $158.25 | 16,660 | — | — |
| 2005-04-28 | $90.15 | $154.56 | 5,360 | — | — |
| 2005-04-27 | $91.20 | $156.36 | 6,520 | — | — |
| 2005-04-26 | $92.40 | $158.42 | 4,540 | — | — |
| 2005-04-25 | $94.35 | $161.76 | 3,480 | — | — |
| 2005-04-22 | $93.65 | $160.56 | 4,440 | — | — |
| 2005-04-21 | $95.45 | $163.65 | 12,700 | — | — |
| 2005-04-20 | $93.50 | $160.30 | 10,880 | — | — |
| 2005-04-19 | $97.30 | $166.82 | 2,120 | — | — |
| 2005-04-18 | $95.60 | $163.90 | 5,180 | — | — |
| 2005-04-15 | $95.10 | $163.05 | 4,780 | — | — |
| 2005-04-14 | $95.50 | $163.73 | 4,960 | — | — |
| 2005-04-13 | $96.00 | $164.59 | 2,260 | — | — |
| 2005-04-12 | $97.80 | $167.67 | 6,860 | — | — |
| 2005-04-11 | $97.75 | $167.59 | 7,760 | — | — |
| 2005-04-08 | $97.75 | $167.59 | 2,600 | — | — |
| 2005-04-07 | $99.70 | $170.93 | 2,680 | — | — |
| 2005-04-06 | $100.80 | $172.82 | 10,880 | — | — |
| 2005-04-05 | $98.00 | $168.02 | 1,500 | — | — |
| 2005-04-04 | $97.60 | $167.33 | 4,700 | — | — |
| 2005-04-01 | $97.50 | $167.16 | 3,040 | — | — |
| 2005-03-31 | $98.40 | $168.70 | 5,340 | — | — |
| 2005-03-30 | $98.80 | $169.39 | 3,320 | — | — |
| 2005-03-29 | $96.80 | $165.96 | 8,600 | — | — |
| 2005-03-28 | $98.10 | $168.19 | 4,120 | — | — |
| 2005-03-24 | $98.00 | $168.02 | 2,120 | — | — |
| 2005-03-23 | $98.35 | $168.62 | 4,200 | — | — |
| 2005-03-22 | $99.00 | $169.73 | 4,880 | — | — |
| 2005-03-21 | $99.65 | $170.85 | 4,960 | — | — |
| 2005-03-18 | $102.50 | $175.73 | 10,220 | — | — |
| 2005-03-17 | $106.75 | $183.02 | 1,500 | — | — |
| 2005-03-16 | $106.20 | $182.08 | 5,280 | — | — |
| 2005-03-15 | $107.60 | $184.48 | 3,060 | — | — |
| 2005-03-14 | $109.20 | $187.22 | 4,980 | — | — |
| 2005-03-11 | $108.90 | $186.71 | 3,540 | — | — |
| 2005-03-10 | $110.65 | $188.51 | 11,520 | — | — |
| 2005-03-09 | $112.80 | $192.17 | 12,160 | — | — |
| 2005-03-08 | $112.30 | $191.32 | 11,500 | — | — |
| 2005-03-07 | $112.60 | $191.83 | 3,660 | — | — |
| 2005-03-04 | $112.90 | $192.34 | 18,240 | — | — |
| 2005-03-03 | $107.80 | $183.65 | 6,780 | — | — |
| 2005-03-02 | $106.60 | $181.61 | 8,920 | — | — |
| 2005-03-01 | $103.25 | $175.90 | 17,440 | — | — |
| 2005-02-28 | $99.55 | $169.60 | 5,760 | — | — |
| 2005-02-25 | $100.15 | $170.62 | 3,840 | — | — |
| 2005-02-24 | $98.40 | $167.64 | 13,580 | — | — |
| 2005-02-23 | $99.10 | $168.83 | 2,800 | — | — |
| 2005-02-22 | $96.50 | $164.40 | 5,000 | — | — |
| 2005-02-18 | $97.35 | $165.85 | 5,380 | — | — |
| 2005-02-17 | $96.70 | $164.74 | 7,680 | — | — |
| 2005-02-16 | $99.20 | $169.00 | 6,120 | — | — |
| 2005-02-15 | $99.25 | $169.08 | 9,700 | — | — |
| 2005-02-14 | $100.15 | $170.62 | 2,520 | — | — |
| 2005-02-11 | $102.25 | $174.20 | 5,060 | — | — |
| 2005-02-10 | $100.00 | $170.36 | 5,700 | — | — |
| 2005-02-09 | $99.50 | $169.51 | 6,120 | — | — |
| 2005-02-08 | $103.00 | $175.47 | 1,880 | — | — |
| 2005-02-07 | $102.35 | $174.37 | 2,280 | — | — |
| 2005-02-04 | $100.70 | $171.55 | 5,780 | — | — |
| 2005-02-03 | $103.65 | $176.58 | 7,120 | — | — |
| 2005-02-02 | $102.95 | $175.39 | 3,040 | — | — |
| 2005-02-01 | $101.90 | $173.60 | 2,120 | — | — |
| 2005-01-31 | $102.75 | $175.05 | 3,300 | — | — |
| 2005-01-28 | $100.00 | $170.36 | 5,580 | — | — |
| 2005-01-27 | $100.30 | $170.87 | 3,660 | — | — |
| 2005-01-26 | $99.40 | $169.34 | 8,680 | — | — |
| 2005-01-25 | $97.65 | $166.36 | 5,160 | — | — |
| 2005-01-24 | $97.10 | $165.42 | 4,080 | — | — |
| 2005-01-21 | $98.10 | $167.13 | 3,920 | — | — |
| 2005-01-20 | $98.35 | $167.55 | 4,580 | — | — |
| 2005-01-19 | $97.65 | $166.36 | 7,240 | — | — |
| 2005-01-18 | $100.25 | $170.79 | 9,040 | — | — |
| 2005-01-14 | $98.40 | $167.64 | 6,280 | — | — |
| 2005-01-13 | $98.60 | $167.98 | 8,980 | — | — |
| 2005-01-12 | $98.70 | $168.15 | 4,380 | — | — |
| 2005-01-11 | $100.40 | $171.04 | 12,820 | — | — |
| 2005-01-10 | $102.80 | $175.13 | 3,580 | — | — |
| 2005-01-07 | $104.35 | $177.77 | 3,880 | — | — |
| 2005-01-06 | $106.05 | $180.67 | 5,360 | — | — |
| 2005-01-05 | $104.55 | $178.11 | 3,580 | — | — |
| 2005-01-04 | $106.25 | $181.01 | 3,100 | — | — |
| 2005-01-03 | $108.75 | $185.27 | 3,040 | — | — |