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
- 1997-08-15 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 | $81.10 | $126.97 | 292,922 | — | — |
| 2005-12-29 | $80.11 | $125.40 | 168,312 | — | — |
| 2005-12-28 | $80.37 | $125.82 | 163,791 | — | — |
| 2005-12-27 | $80.58 | $125.15 | 203,444 | — | — |
| 2005-12-23 | $80.53 | $125.07 | 107,185 | — | — |
| 2005-12-22 | $80.27 | $124.66 | 147,308 | — | — |
| 2005-12-21 | $79.81 | $123.95 | 278,511 | — | — |
| 2005-12-20 | $79.71 | $123.80 | 233,772 | — | — |
| 2005-12-19 | $80.00 | $124.25 | 217,478 | — | — |
| 2005-12-16 | $81.43 | $126.47 | 129,036 | — | — |
| 2005-12-15 | $80.84 | $125.55 | 159,835 | — | — |
| 2005-12-14 | $81.90 | $127.20 | 233,866 | — | — |
| 2005-12-13 | $81.22 | $126.14 | 132,239 | — | — |
| 2005-12-12 | $80.48 | $124.99 | 134,216 | — | — |
| 2005-12-09 | $81.31 | $126.28 | 158,328 | — | — |
| 2005-12-08 | $80.51 | $125.04 | 246,393 | — | — |
| 2005-12-07 | $79.12 | $122.88 | 194,685 | — | — |
| 2005-12-06 | $79.45 | $123.39 | 168,406 | — | — |
| 2005-12-05 | $79.69 | $123.77 | 187,432 | — | — |
| 2005-12-02 | $79.65 | $123.70 | 372,227 | — | — |
| 2005-12-01 | $79.77 | $123.88 | 178,202 | — | — |
| 2005-11-30 | $78.41 | $121.77 | 369,401 | — | — |
| 2005-11-29 | $77.72 | $120.70 | 200,430 | — | — |
| 2005-11-28 | $77.29 | $120.04 | 237,163 | — | — |
| 2005-11-25 | $77.77 | $120.78 | 48,130 | — | — |
| 2005-11-23 | $77.28 | $120.03 | 189,975 | — | — |
| 2005-11-22 | $77.01 | $119.60 | 126,022 | — | — |
| 2005-11-21 | $76.03 | $118.08 | 126,870 | — | — |
| 2005-11-18 | $75.31 | $116.96 | 143,918 | — | — |
| 2005-11-17 | $75.11 | $116.65 | 90,985 | — | — |
| 2005-11-16 | $74.21 | $115.26 | 157,857 | — | — |
| 2005-11-15 | $74.32 | $115.43 | 98,708 | — | — |
| 2005-11-14 | $74.49 | $115.69 | 91,456 | — | — |
| 2005-11-11 | $74.52 | $115.74 | 99,461 | — | — |
| 2005-11-10 | $74.11 | $115.10 | 148,345 | — | — |
| 2005-11-09 | $72.96 | $113.31 | 137,325 | — | — |
| 2005-11-08 | $71.67 | $111.30 | 199,676 | — | — |
| 2005-11-07 | $71.51 | $111.06 | 201,654 | — | — |
| 2005-11-04 | $71.24 | $110.64 | 128,094 | — | — |
| 2005-11-03 | $71.45 | $110.97 | 169,913 | — | — |
| 2005-11-02 | $71.75 | $111.44 | 264,006 | — | — |
| 2005-11-01 | $71.29 | $110.73 | 272,483 | — | — |
| 2005-10-31 | $72.23 | $112.18 | 195,721 | — | — |
| 2005-10-28 | $72.20 | $112.13 | 180,086 | — | — |
| 2005-10-27 | $70.41 | $109.36 | 261,840 | — | — |
| 2005-10-26 | $71.07 | $110.38 | 497,684 | — | — |
| 2005-10-25 | $71.44 | $110.96 | 148,627 | — | — |
| 2005-10-24 | $72.82 | $113.10 | 106,714 | — | — |
| 2005-10-21 | $71.03 | $110.31 | 200,524 | — | — |
| 2005-10-20 | $70.13 | $108.91 | 291,038 | — | — |
| 2005-10-19 | $70.81 | $109.97 | 100,121 | — | — |
| 2005-10-18 | $69.44 | $107.84 | 152,112 | — | — |
| 2005-10-17 | $70.07 | $108.83 | 139,585 | — | — |
| 2005-10-14 | $69.65 | $108.17 | 131,956 | — | — |
| 2005-10-13 | $67.80 | $105.30 | 221,339 | — | — |
| 2005-10-12 | $67.74 | $105.20 | 251,291 | — | — |
| 2005-10-11 | $69.05 | $107.25 | 223,129 | — | — |
| 2005-10-10 | $69.44 | $107.84 | 100,121 | — | — |
| 2005-10-07 | $70.29 | $109.16 | 196,945 | — | — |
| 2005-10-06 | $71.28 | $110.71 | 96,165 | — | — |
| 2005-10-05 | $71.53 | $111.09 | 126,682 | — | — |
| 2005-10-04 | $72.81 | $113.08 | 323,438 | — | — |
| 2005-10-03 | $73.13 | $113.58 | 207,871 | — | — |
| 2005-09-30 | $72.39 | $112.42 | 263,441 | — | — |
| 2005-09-29 | $71.12 | $110.46 | 169,913 | — | — |
| 2005-09-28 | $69.56 | $108.04 | 266,267 | — | — |
| 2005-09-27 | $71.23 | $109.74 | 161,813 | — | — |
| 2005-09-26 | $71.52 | $110.18 | 190,352 | — | — |
| 2005-09-23 | $71.44 | $110.06 | 435,992 | — | — |
| 2005-09-22 | $70.60 | $108.77 | 311,947 | — | — |
| 2005-09-21 | $70.04 | $107.90 | 189,693 | — | — |
| 2005-09-20 | $71.18 | $109.65 | 223,035 | — | — |
| 2005-09-19 | $71.36 | $109.93 | 172,456 | — | — |
| 2005-09-16 | $71.56 | $110.24 | 325,228 | — | — |
| 2005-09-15 | $71.30 | $109.85 | 317,787 | — | — |
| 2005-09-14 | $71.17 | $109.64 | 300,927 | — | — |
| 2005-09-13 | $71.10 | $109.54 | 238,764 | — | — |
| 2005-09-12 | $71.54 | $110.21 | 134,687 | — | — |
| 2005-09-09 | $71.50 | $110.15 | 220,303 | — | — |
| 2005-09-08 | $71.00 | $109.38 | 163,791 | — | — |
| 2005-09-07 | $71.29 | $109.83 | 307,803 | — | — |
| 2005-09-06 | $71.71 | $110.47 | 310,911 | — | — |
| 2005-09-02 | $71.12 | $109.57 | 221,622 | — | — |
| 2005-09-01 | $70.98 | $109.34 | 336,436 | — | — |
| 2005-08-31 | $70.21 | $108.17 | 435,992 | — | — |
| 2005-08-30 | $69.01 | $106.32 | 162,190 | — | — |
| 2005-08-29 | $69.27 | $106.71 | 216,724 | — | — |
| 2005-08-26 | $69.10 | $106.45 | 184,324 | — | — |
| 2005-08-25 | $69.79 | $107.51 | 173,022 | — | — |
| 2005-08-24 | $69.65 | $107.30 | 196,851 | — | — |
| 2005-08-23 | $69.97 | $107.79 | 205,893 | — | — |
| 2005-08-22 | $70.50 | $108.61 | 217,666 | — | — |
| 2005-08-19 | $70.07 | $107.95 | 136,194 | — | — |
| 2005-08-18 | $69.75 | $107.46 | 106,055 | — | — |
| 2005-08-17 | $70.20 | $108.15 | 152,395 | — | — |
| 2005-08-16 | $70.89 | $109.21 | 267,114 | — | — |
| 2005-08-15 | $70.31 | $108.31 | 166,805 | — | — |
| 2005-08-12 | $69.89 | $107.68 | 225,484 | — | — |
| 2005-08-11 | $69.75 | $107.46 | 182,252 | — | — |
| 2005-08-10 | $69.11 | $106.47 | 296,030 | — | — |
| 2005-08-09 | $68.76 | $105.93 | 330,031 | — | — |
| 2005-08-08 | $68.91 | $106.15 | 269,469 | — | — |
| 2005-08-05 | $70.90 | $109.23 | 301,869 | — | — |
| 2005-08-04 | $72.84 | $112.22 | 164,356 | — | — |
| 2005-08-03 | $74.33 | $114.51 | 85,428 | — | — |
| 2005-08-02 | $74.43 | $114.66 | 72,430 | — | — |
| 2005-08-01 | $73.67 | $113.50 | 199,771 | — | — |
| 2005-07-29 | $74.00 | $114.01 | 213,993 | — | — |
| 2005-07-28 | $73.49 | $113.22 | 136,477 | — | — |
| 2005-07-27 | $72.90 | $112.30 | 280,583 | — | — |
| 2005-07-26 | $72.75 | $112.08 | 191,294 | — | — |
| 2005-07-25 | $71.43 | $110.05 | 111,141 | — | — |
| 2005-07-22 | $71.45 | $110.08 | 119,994 | — | — |
| 2005-07-21 | $70.85 | $109.15 | 151,641 | — | — |
| 2005-07-20 | $71.98 | $110.90 | 133,180 | — | — |
| 2005-07-19 | $71.89 | $110.75 | 87,971 | — | — |
| 2005-07-18 | $71.39 | $109.98 | 228,874 | — | — |
| 2005-07-15 | $70.52 | $108.64 | 153,148 | — | — |
| 2005-07-14 | $70.37 | $108.41 | 350,564 | — | — |
| 2005-07-13 | $71.03 | $109.43 | 104,453 | — | — |
| 2005-07-12 | $71.67 | $110.41 | 145,519 | — | — |
| 2005-07-11 | $71.51 | $110.16 | 160,589 | — | — |
| 2005-07-08 | $70.86 | $109.16 | 173,116 | — | — |
| 2005-07-07 | $69.54 | $107.14 | 111,235 | — | — |
| 2005-07-06 | $68.91 | $106.15 | 130,637 | — | — |
| 2005-07-05 | $69.29 | $106.74 | 204,668 | — | — |
| 2005-07-01 | $68.94 | $106.20 | 102,758 | — | — |
| 2005-06-30 | $68.48 | $105.50 | 308,557 | — | — |
| 2005-06-29 | $67.62 | $104.18 | 208,907 | — | — |
| 2005-06-28 | $67.72 | $104.32 | 410,938 | — | — |
| 2005-06-27 | $68.25 | $104.26 | 191,294 | — | — |
| 2005-06-24 | $68.62 | $104.82 | 205,328 | — | — |
| 2005-06-23 | $68.67 | $104.91 | 150,134 | — | — |
| 2005-06-22 | $68.76 | $105.04 | 118,299 | — | — |
| 2005-06-21 | $69.03 | $105.46 | 126,587 | — | — |
| 2005-06-20 | $69.81 | $106.64 | 217,101 | — | — |
| 2005-06-17 | $70.13 | $107.13 | 160,024 | — | — |
| 2005-06-16 | $69.57 | $106.28 | 242,814 | — | — |
| 2005-06-15 | $69.54 | $106.24 | 214,275 | — | — |
| 2005-06-14 | $69.87 | $106.74 | 171,985 | — | — |
| 2005-06-13 | $69.35 | $105.94 | 156,539 | — | — |
| 2005-06-10 | $68.47 | $104.60 | 93,245 | — | — |
| 2005-06-09 | $68.27 | $104.29 | 101,534 | — | — |
| 2005-06-08 | $68.13 | $104.08 | 123,668 | — | — |
| 2005-06-07 | $67.63 | $103.32 | 147,591 | — | — |
| 2005-06-06 | $67.43 | $103.01 | 336,624 | — | — |
| 2005-06-03 | $66.04 | $100.88 | 161,719 | — | — |
| 2005-06-02 | $65.82 | $100.54 | 209,095 | — | — |
| 2005-06-01 | $66.17 | $101.08 | 310,064 | — | — |
| 2005-05-31 | $65.77 | $100.48 | 154,843 | — | — |
| 2005-05-27 | $64.61 | $98.69 | 76,857 | — | — |
| 2005-05-26 | $64.17 | $98.03 | 139,303 | — | — |
| 2005-05-25 | $64.80 | $98.99 | 160,306 | — | — |
| 2005-05-24 | $65.56 | $100.15 | 186,490 | — | — |
| 2005-05-23 | $66.36 | $101.37 | 87,406 | — | — |
| 2005-05-20 | $65.83 | $100.56 | 121,407 | — | — |
| 2005-05-19 | $65.67 | $100.32 | 186,396 | — | — |
| 2005-05-18 | $64.98 | $99.26 | 151,641 | — | — |
| 2005-05-17 | $64.56 | $98.63 | 118,676 | — | — |
| 2005-05-16 | $63.83 | $97.51 | 144,765 | — | — |
| 2005-05-13 | $63.31 | $96.72 | 146,743 | — | — |
| 2005-05-12 | $63.38 | $96.83 | 106,902 | — | — |
| 2005-05-11 | $64.19 | $98.06 | 184,041 | — | — |
| 2005-05-10 | $63.97 | $97.72 | 202,125 | — | — |
| 2005-05-09 | $64.61 | $98.69 | 247,335 | — | — |
| 2005-05-06 | $63.47 | $96.96 | 180,933 | — | — |
| 2005-05-05 | $63.86 | $97.56 | 263,064 | — | — |
| 2005-05-04 | $63.90 | $97.62 | 280,018 | — | — |
| 2005-05-03 | $63.69 | $97.30 | 210,885 | — | — |
| 2005-05-02 | $64.21 | $98.09 | 196,757 | — | — |
| 2005-04-29 | $64.76 | $98.94 | 251,573 | — | — |
| 2005-04-28 | $63.34 | $96.76 | 202,408 | — | — |
| 2005-04-27 | $63.30 | $96.70 | 338,979 | — | — |
| 2005-04-26 | $62.50 | $95.48 | 356,027 | — | — |
| 2005-04-25 | $62.28 | $95.14 | 380,421 | — | — |
| 2005-04-22 | $61.89 | $94.54 | 285,575 | — | — |
| 2005-04-21 | $61.80 | $94.41 | 273,802 | — | — |
| 2005-04-20 | $62.05 | $94.79 | 285,387 | — | — |
| 2005-04-19 | $61.95 | $94.64 | 168,595 | — | — |
| 2005-04-18 | $61.63 | $94.15 | 158,140 | — | — |
| 2005-04-15 | $61.54 | $94.01 | 165,769 | — | — |
| 2005-04-14 | $61.22 | $93.52 | 257,790 | — | — |
| 2005-04-13 | $61.21 | $93.50 | 317,504 | — | — |
| 2005-04-12 | $61.29 | $93.63 | 261,275 | — | — |
| 2005-04-11 | $60.44 | $92.34 | 140,339 | — | — |
| 2005-04-08 | $59.80 | $91.35 | 307,332 | — | — |
| 2005-04-07 | $60.07 | $91.77 | 152,300 | — | — |
| 2005-04-06 | $59.47 | $90.84 | 193,178 | — | — |
| 2005-04-05 | $58.86 | $89.92 | 132,333 | — | — |
| 2005-04-04 | $58.80 | $89.82 | 224,824 | — | — |
| 2005-04-01 | $59.20 | $90.44 | 261,181 | — | — |
| 2005-03-31 | $59.69 | $91.18 | 388,427 | — | — |
| 2005-03-30 | $60.04 | $91.72 | 268,621 | — | — |
| 2005-03-29 | $59.28 | $90.55 | 182,158 | — | — |
| 2005-03-28 | $59.79 | $90.45 | 194,496 | — | — |
| 2005-03-24 | $60.09 | $90.92 | 265,042 | — | — |
| 2005-03-23 | $60.51 | $91.55 | 389,840 | — | — |
| 2005-03-22 | $61.08 | $92.41 | 363,373 | — | — |
| 2005-03-21 | $61.54 | $93.11 | 201,183 | — | — |
| 2005-03-18 | $61.88 | $93.62 | 223,882 | — | — |
| 2005-03-17 | $61.09 | $92.43 | 163,603 | — | — |
| 2005-03-16 | $60.57 | $91.64 | 172,833 | — | — |
| 2005-03-15 | $61.00 | $92.29 | 301,304 | — | — |
| 2005-03-14 | $61.26 | $92.69 | 136,194 | — | — |
| 2005-03-11 | $60.49 | $91.51 | 184,795 | — | — |
| 2005-03-10 | $60.84 | $92.04 | 388,616 | — | — |
| 2005-03-09 | $60.46 | $91.48 | 261,369 | — | — |
| 2005-03-08 | $62.03 | $93.84 | 169,913 | — | — |
| 2005-03-07 | $62.25 | $94.18 | 189,693 | — | — |
| 2005-03-04 | $61.92 | $93.68 | 209,284 | — | — |
| 2005-03-03 | $60.50 | $91.53 | 150,040 | — | — |
| 2005-03-02 | $59.99 | $90.76 | 230,758 | — | — |
| 2005-03-01 | $60.28 | $91.21 | 198,358 | — | — |
| 2005-02-28 | $59.86 | $90.57 | 288,589 | — | — |
| 2005-02-25 | $59.80 | $90.47 | 184,607 | — | — |
| 2005-02-24 | $58.39 | $88.35 | 120,183 | — | — |
| 2005-02-23 | $58.65 | $88.74 | 165,204 | — | — |
| 2005-02-22 | $58.82 | $88.99 | 267,585 | — | — |
| 2005-02-18 | $60.16 | $91.02 | 441,549 | — | — |
| 2005-02-17 | $60.16 | $91.02 | 568,513 | — | — |
| 2005-02-16 | $59.82 | $90.50 | 138,455 | — | — |
| 2005-02-15 | $59.40 | $89.88 | 304,695 | — | — |
| 2005-02-14 | $59.14 | $89.47 | 228,592 | — | — |
| 2005-02-11 | $59.24 | $89.64 | 374,676 | — | — |
| 2005-02-10 | $59.10 | $89.41 | 310,911 | — | — |
| 2005-02-09 | $59.07 | $89.38 | 190,258 | — | — |
| 2005-02-08 | $58.22 | $88.09 | 114,531 | — | — |
| 2005-02-07 | $57.86 | $87.55 | 280,866 | — | — |
| 2005-02-04 | $58.21 | $88.08 | 159,930 | — | — |
| 2005-02-03 | $57.85 | $87.53 | 177,260 | — | — |
| 2005-02-02 | $57.58 | $87.11 | 275,120 | — | — |
| 2005-02-01 | $56.76 | $85.88 | 284,256 | — | — |
| 2005-01-31 | $56.52 | $85.51 | 353,766 | — | — |
| 2005-01-28 | $56.29 | $85.17 | 349,245 | — | — |
| 2005-01-27 | $55.95 | $84.66 | 445,034 | — | — |
| 2005-01-26 | $56.82 | $85.97 | 514,355 | — | — |
| 2005-01-25 | $56.87 | $86.04 | 443,621 | — | — |
| 2005-01-24 | $58.56 | $88.61 | 259,108 | — | — |
| 2005-01-21 | $59.30 | $89.72 | 141,092 | — | — |
| 2005-01-20 | $58.93 | $89.15 | 205,610 | — | — |
| 2005-01-19 | $59.24 | $89.64 | 246,205 | — | — |
| 2005-01-18 | $59.27 | $89.67 | 128,283 | — | — |
| 2005-01-14 | $58.64 | $88.72 | 155,879 | — | — |
| 2005-01-13 | $58.59 | $88.64 | 348,774 | — | — |
| 2005-01-12 | $58.13 | $87.95 | 169,631 | — | — |
| 2005-01-11 | $58.61 | $88.67 | 156,256 | — | — |
| 2005-01-10 | $59.68 | $90.29 | 120,371 | — | — |
| 2005-01-07 | $59.98 | $90.74 | 130,261 | — | — |
| 2005-01-06 | $59.79 | $90.45 | 284,821 | — | — |
| 2005-01-05 | $59.57 | $90.13 | 402,367 | — | — |
| 2005-01-04 | $62.62 | $94.74 | 170,855 | — | — |
| 2005-01-03 | $63.43 | $95.96 | 248,277 | — | — |