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
- 1997-10-31 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 | $155.10 | $155.10 | 5,120 | — | — |
| 2005-12-29 | $153.15 | $153.15 | 1,827 | — | — |
| 2005-12-28 | $149.25 | $149.25 | 713 | — | — |
| 2005-12-27 | $149.70 | $149.70 | 1,973 | — | — |
| 2005-12-23 | $151.05 | $151.05 | 1,067 | — | — |
| 2005-12-22 | $150.00 | $150.00 | 3,913 | — | — |
| 2005-12-21 | $150.00 | $150.00 | 25,053 | — | — |
| 2005-12-20 | $150.60 | $150.60 | 19,100 | — | — |
| 2005-12-19 | $150.90 | $150.90 | 3,660 | — | — |
| 2005-12-16 | $150.60 | $150.60 | 5,827 | — | — |
| 2005-12-15 | $151.65 | $151.65 | 31,633 | — | — |
| 2005-12-14 | $155.55 | $155.55 | 2,360 | — | — |
| 2005-12-13 | $156.00 | $156.00 | 3,587 | — | — |
| 2005-12-12 | $156.60 | $156.60 | 10,367 | — | — |
| 2005-12-09 | $157.50 | $157.50 | 7,387 | — | — |
| 2005-12-08 | $157.50 | $157.50 | 19,720 | — | — |
| 2005-12-07 | $160.35 | $160.35 | 9,680 | — | — |
| 2005-12-06 | $160.80 | $160.80 | 3,140 | — | — |
| 2005-12-05 | $159.00 | $159.00 | 10,847 | — | — |
| 2005-12-02 | $162.00 | $162.00 | 9,267 | — | — |
| 2005-12-01 | $153.45 | $153.45 | 23,913 | — | — |
| 2005-11-30 | $151.50 | $151.50 | 10,873 | — | — |
| 2005-11-29 | $149.40 | $149.40 | 12,607 | — | — |
| 2005-11-28 | $148.50 | $148.50 | 39,867 | — | — |
| 2005-11-25 | $145.50 | $145.50 | 3,093 | — | — |
| 2005-11-23 | $144.30 | $144.30 | 13,013 | — | — |
| 2005-11-22 | $143.55 | $143.55 | 54,633 | — | — |
| 2005-11-21 | $139.20 | $139.20 | 37,627 | — | — |
| 2005-11-18 | $134.25 | $134.25 | 2,093 | — | — |
| 2005-11-17 | $131.40 | $131.40 | 700 | — | — |
| 2005-11-16 | $129.00 | $129.00 | 2,080 | — | — |
| 2005-11-15 | $129.60 | $129.60 | 1,927 | — | — |
| 2005-11-14 | $131.25 | $131.25 | 4,380 | — | — |
| 2005-11-11 | $133.50 | $133.50 | 15,240 | — | — |
| 2005-11-10 | $132.60 | $132.60 | 12,713 | — | — |
| 2005-11-09 | $130.65 | $130.65 | 18,553 | — | — |
| 2005-11-08 | $127.05 | $127.05 | 3,393 | — | — |
| 2005-11-07 | $128.25 | $128.25 | 3,420 | — | — |
| 2005-11-04 | $128.70 | $128.70 | 5,733 | — | — |
| 2005-11-03 | $125.55 | $125.55 | 1,887 | — | — |
| 2005-11-02 | $124.35 | $124.35 | 7,800 | — | — |
| 2005-11-01 | $123.75 | $123.75 | 7,780 | — | — |
| 2005-10-31 | $119.85 | $119.85 | 1,400 | — | — |
| 2005-10-28 | $119.10 | $119.10 | 2,087 | — | — |
| 2005-10-27 | $119.25 | $119.25 | 513 | — | — |
| 2005-10-26 | $118.50 | $118.50 | 29,587 | — | — |
| 2005-10-25 | $116.40 | $116.40 | 613 | — | — |
| 2005-10-24 | $118.65 | $118.65 | 793 | — | — |
| 2005-10-21 | $117.75 | $117.75 | 1,040 | — | — |
| 2005-10-20 | $115.20 | $115.20 | 233 | — | — |
| 2005-10-19 | $116.25 | $116.25 | 580 | — | — |
| 2005-10-18 | $117.00 | $117.00 | 893 | — | — |
| 2005-10-17 | $116.40 | $116.40 | 653 | — | — |
| 2005-10-14 | $116.55 | $116.55 | 233 | — | — |
| 2005-10-13 | $116.40 | $116.40 | 9,087 | — | — |
| 2005-10-12 | $117.60 | $117.60 | 1,720 | — | — |
| 2005-10-11 | $119.55 | $119.55 | 5,047 | — | — |
| 2005-10-10 | $121.20 | $121.20 | 4,327 | — | — |
| 2005-10-07 | $122.25 | $122.25 | 1,073 | — | — |
| 2005-10-06 | $121.50 | $121.50 | 5,260 | — | — |
| 2005-10-05 | $122.40 | $122.40 | 1,773 | — | — |
| 2005-10-04 | $122.25 | $122.25 | 2,487 | — | — |
| 2005-10-03 | $121.20 | $121.20 | 5,587 | — | — |
| 2005-09-30 | $125.25 | $125.25 | 6,340 | — | — |
| 2005-09-29 | $121.20 | $121.20 | 1,333 | — | — |
| 2005-09-28 | $121.80 | $121.80 | 1,067 | — | — |
| 2005-09-27 | $123.15 | $123.15 | 1,080 | — | — |
| 2005-09-26 | $122.70 | $122.70 | 1,440 | — | — |
| 2005-09-23 | $120.75 | $120.75 | 3,560 | — | — |
| 2005-09-22 | $119.85 | $119.85 | 2,933 | — | — |
| 2005-09-21 | $120.00 | $120.00 | 3,453 | — | — |
| 2005-09-20 | $120.90 | $120.90 | 1,627 | — | — |
| 2005-09-19 | $121.95 | $121.95 | 793 | — | — |
| 2005-09-16 | $121.95 | $121.95 | 2,673 | — | — |
| 2005-09-15 | $124.50 | $124.50 | 913 | — | — |
| 2005-09-14 | $123.60 | $123.60 | 2,247 | — | — |
| 2005-09-13 | $124.20 | $124.20 | 1,313 | — | — |
| 2005-09-12 | $124.35 | $124.35 | 3,687 | — | — |
| 2005-09-09 | $122.70 | $122.70 | 5,060 | — | — |
| 2005-09-08 | $122.85 | $122.85 | 5,527 | — | — |
| 2005-09-07 | $121.50 | $121.50 | 1,967 | — | — |
| 2005-09-06 | $119.40 | $119.40 | 2,673 | — | — |
| 2005-09-02 | $121.50 | $121.50 | 2,240 | — | — |
| 2005-09-01 | $120.30 | $120.30 | 3,073 | — | — |
| 2005-08-31 | $123.00 | $123.00 | 13,113 | — | — |
| 2005-08-30 | $120.30 | $120.30 | 3,020 | — | — |
| 2005-08-29 | $120.75 | $120.75 | 2,233 | — | — |
| 2005-08-26 | $120.75 | $120.75 | 3,033 | — | — |
| 2005-08-25 | $118.50 | $118.50 | 540 | — | — |
| 2005-08-24 | $119.40 | $119.40 | 207 | — | — |
| 2005-08-23 | $116.70 | $116.70 | 2,260 | — | — |
| 2005-08-22 | $117.00 | $117.00 | 780 | — | — |
| 2005-08-19 | $117.00 | $117.00 | 1,647 | — | — |
| 2005-08-18 | $114.00 | $114.00 | 1,920 | — | — |
| 2005-08-17 | $111.45 | $111.45 | 847 | — | — |
| 2005-08-16 | $110.85 | $110.85 | 687 | — | — |
| 2005-08-15 | $111.90 | $111.90 | 1,460 | — | — |
| 2005-08-12 | $117.75 | $117.75 | 1,747 | — | — |
| 2005-08-11 | $117.00 | $117.00 | 1,620 | — | — |
| 2005-08-10 | $114.90 | $114.90 | 3,720 | — | — |
| 2005-08-09 | $119.25 | $119.25 | 2,553 | — | — |
| 2005-08-08 | $121.50 | $121.50 | 2,320 | — | — |
| 2005-08-05 | $120.60 | $120.60 | 673 | — | — |
| 2005-08-04 | $122.85 | $122.85 | 787 | — | — |
| 2005-08-03 | $123.75 | $123.75 | 3,800 | — | — |
| 2005-08-02 | $120.45 | $120.45 | 3,800 | — | — |
| 2005-08-01 | $120.60 | $120.60 | 5,093 | — | — |
| 2005-07-29 | $120.00 | $120.00 | 2,533 | — | — |
| 2005-07-28 | $118.50 | $118.50 | 1,447 | — | — |
| 2005-07-27 | $116.25 | $116.25 | 1,633 | — | — |
| 2005-07-26 | $119.40 | $119.40 | 1,413 | — | — |
| 2005-07-25 | $120.00 | $120.00 | 2,047 | — | — |
| 2005-07-22 | $120.30 | $120.30 | 1,593 | — | — |
| 2005-07-21 | $120.00 | $120.00 | 3,373 | — | — |
| 2005-07-20 | $120.45 | $120.45 | 1,500 | — | — |
| 2005-07-19 | $120.75 | $120.75 | 9,060 | — | — |
| 2005-07-18 | $125.10 | $125.10 | 2,933 | — | — |
| 2005-07-15 | $122.85 | $122.85 | 12,747 | — | — |
| 2005-07-14 | $115.95 | $115.95 | 3,120 | — | — |
| 2005-07-13 | $113.70 | $113.70 | 1,213 | — | — |
| 2005-07-12 | $112.50 | $112.50 | 6,713 | — | — |
| 2005-07-11 | $114.15 | $114.15 | 2,293 | — | — |
| 2005-07-08 | $112.65 | $112.65 | 1,740 | — | — |
| 2005-07-07 | $113.25 | $113.25 | 4,787 | — | — |
| 2005-07-06 | $111.75 | $111.75 | 14,173 | — | — |
| 2005-07-05 | $107.70 | $107.70 | 2,980 | — | — |
| 2005-07-01 | $105.00 | $105.00 | 2,207 | — | — |
| 2005-06-30 | $106.35 | $106.35 | 3,573 | — | — |
| 2005-06-29 | $105.15 | $105.15 | 4,653 | — | — |
| 2005-06-28 | $104.25 | $104.25 | 3,473 | — | — |
| 2005-06-27 | $103.65 | $103.65 | 440 | — | — |
| 2005-06-24 | $104.70 | $104.70 | 1,667 | — | — |
| 2005-06-23 | $105.00 | $105.00 | 1,107 | — | — |
| 2005-06-22 | $107.70 | $107.70 | 2,433 | — | — |
| 2005-06-21 | $106.50 | $106.50 | 3,400 | — | — |
| 2005-06-20 | $106.35 | $106.35 | 2,773 | — | — |
| 2005-06-17 | $107.25 | $107.25 | 7,100 | — | — |
| 2005-06-16 | $102.15 | $102.15 | 4,307 | — | — |
| 2005-06-15 | $99.75 | $99.75 | 10,460 | — | — |
| 2005-06-14 | $94.35 | $94.35 | 580 | — | — |
| 2005-06-13 | $92.70 | $92.70 | 1,047 | — | — |
| 2005-06-10 | $92.25 | $92.25 | 413 | — | — |
| 2005-06-09 | $94.95 | $94.95 | 953 | — | — |
| 2005-06-08 | $96.00 | $96.00 | 1,813 | — | — |
| 2005-06-07 | $91.50 | $91.50 | 2,673 | — | — |
| 2005-06-06 | $91.50 | $91.50 | 2,073 | — | — |
| 2005-06-03 | $91.20 | $91.20 | 267 | — | — |
| 2005-06-02 | $91.35 | $91.35 | 2,127 | — | — |
| 2005-06-01 | $91.50 | $91.50 | 2,073 | — | — |
| 2005-05-31 | $90.90 | $90.90 | 1,313 | — | — |
| 2005-05-27 | $91.20 | $91.20 | 1,080 | — | — |
| 2005-05-26 | $91.35 | $91.35 | 12,467 | — | — |
| 2005-05-25 | $90.00 | $90.00 | 113 | — | — |
| 2005-05-24 | $90.00 | $90.00 | 1,240 | — | — |
| 2005-05-23 | $89.55 | $89.55 | 1,173 | — | — |
| 2005-05-20 | $88.95 | $88.95 | 1,713 | — | — |
| 2005-05-19 | $89.55 | $89.55 | 633 | — | — |
| 2005-05-18 | $90.60 | $90.60 | 1,880 | — | — |
| 2005-05-17 | $89.25 | $89.25 | 3,253 | — | — |
| 2005-05-16 | $89.55 | $89.55 | 2,407 | — | — |
| 2005-05-13 | $86.10 | $86.10 | 580 | — | — |
| 2005-05-12 | $86.55 | $86.55 | 1,153 | — | — |
| 2005-05-11 | $87.15 | $87.15 | 1,353 | — | — |
| 2005-05-10 | $88.50 | $88.50 | 907 | — | — |
| 2005-05-09 | $90.00 | $90.00 | 1,467 | — | — |
| 2005-05-06 | $90.00 | $90.00 | 3,740 | — | — |
| 2005-05-05 | $91.20 | $91.20 | 9,153 | — | — |
| 2005-05-04 | $90.90 | $90.90 | 3,727 | — | — |
| 2005-05-03 | $89.70 | $89.70 | 3,427 | — | — |
| 2005-05-02 | $89.70 | $89.70 | 3,707 | — | — |
| 2005-04-29 | $88.80 | $88.80 | 1,600 | — | — |
| 2005-04-28 | $88.50 | $88.50 | 593 | — | — |
| 2005-04-27 | $90.00 | $90.00 | 3,253 | — | — |
| 2005-04-26 | $90.00 | $90.00 | 1,593 | — | — |
| 2005-04-25 | $90.00 | $90.00 | 27,680 | — | — |
| 2005-04-22 | $90.90 | $90.90 | 9,820 | — | — |
| 2005-04-21 | $91.80 | $91.80 | 1,587 | — | — |
| 2005-04-20 | $89.40 | $89.40 | 2,267 | — | — |
| 2005-04-19 | $90.15 | $90.15 | 23,993 | — | — |
| 2005-04-18 | $91.50 | $91.50 | 7,360 | — | — |
| 2005-04-15 | $91.35 | $91.35 | 33,367 | — | — |
| 2005-04-14 | $86.40 | $86.40 | 3,273 | — | — |
| 2005-04-13 | $86.85 | $86.85 | 2,807 | — | — |
| 2005-04-12 | $84.75 | $84.75 | 3,553 | — | — |
| 2005-04-11 | $82.95 | $82.95 | 1,040 | — | — |
| 2005-04-08 | $82.50 | $82.50 | 987 | — | — |
| 2005-04-07 | $82.50 | $82.50 | 473 | — | — |
| 2005-04-06 | $82.35 | $82.35 | 740 | — | — |
| 2005-04-05 | $82.50 | $82.50 | 440 | — | — |
| 2005-04-04 | $82.65 | $82.65 | 1,480 | — | — |
| 2005-04-01 | $82.20 | $82.20 | 1,593 | — | — |
| 2005-03-31 | $84.15 | $84.15 | 493 | — | — |
| 2005-03-30 | $82.50 | $82.50 | 547 | — | — |
| 2005-03-29 | $81.30 | $81.30 | 960 | — | — |
| 2005-03-28 | $82.35 | $82.35 | 1,033 | — | — |
| 2005-03-24 | $84.75 | $84.75 | 980 | — | — |
| 2005-03-23 | $84.00 | $84.00 | 1,373 | — | — |
| 2005-03-22 | $84.60 | $84.60 | 127 | — | — |
| 2005-03-21 | $84.30 | $84.30 | 420 | — | — |
| 2005-03-18 | $85.50 | $85.50 | 267 | — | — |
| 2005-03-17 | $84.00 | $84.00 | 2,280 | — | — |
| 2005-03-16 | $84.90 | $84.90 | 980 | — | — |
| 2005-03-15 | $87.00 | $87.00 | 1,807 | — | — |
| 2005-03-14 | $84.00 | $84.00 | 1,353 | — | — |
| 2005-03-11 | $84.00 | $84.00 | 1,853 | — | — |
| 2005-03-10 | $83.25 | $83.25 | 913 | — | — |
| 2005-03-09 | $84.00 | $84.00 | 2,380 | — | — |
| 2005-03-08 | $82.65 | $82.65 | 773 | — | — |
| 2005-03-07 | $83.10 | $83.10 | 1,140 | — | — |
| 2005-03-04 | $83.25 | $83.25 | 960 | — | — |
| 2005-03-03 | $83.25 | $83.25 | 1,600 | — | — |
| 2005-03-02 | $82.80 | $82.80 | 833 | — | — |
| 2005-03-01 | $82.95 | $82.95 | 653 | — | — |
| 2005-02-28 | $81.90 | $81.90 | 1,573 | — | — |
| 2005-02-25 | $84.00 | $84.00 | 820 | — | — |
| 2005-02-24 | $82.50 | $82.50 | 573 | — | — |
| 2005-02-23 | $84.30 | $84.30 | 3,200 | — | — |
| 2005-02-22 | $84.00 | $84.00 | 1,933 | — | — |
| 2005-02-18 | $84.45 | $84.45 | 1,233 | — | — |
| 2005-02-17 | $83.25 | $83.25 | 267 | — | — |
| 2005-02-16 | $84.45 | $84.45 | 887 | — | — |
| 2005-02-15 | $85.20 | $85.20 | 507 | — | — |
| 2005-02-14 | $84.00 | $84.00 | 2,660 | — | — |
| 2005-02-11 | $84.00 | $84.00 | 1,113 | — | — |
| 2005-02-10 | $84.15 | $84.15 | 367 | — | — |
| 2005-02-09 | $84.00 | $84.00 | 1,213 | — | — |
| 2005-02-08 | $84.45 | $84.45 | 973 | — | — |
| 2005-02-07 | $85.65 | $85.65 | 967 | — | — |
| 2005-02-04 | $86.25 | $86.25 | 1,367 | — | — |
| 2005-02-03 | $87.75 | $87.75 | 867 | — | — |
| 2005-02-02 | $89.10 | $89.10 | 2,513 | — | — |
| 2005-02-01 | $87.75 | $87.75 | 1,347 | — | — |
| 2005-01-31 | $86.70 | $86.70 | 6,867 | — | — |
| 2005-01-28 | $85.50 | $85.50 | 1,293 | — | — |
| 2005-01-27 | $84.00 | $84.00 | 1,413 | — | — |
| 2005-01-26 | $85.35 | $85.35 | 1,793 | — | — |
| 2005-01-25 | $84.90 | $84.90 | 1,760 | — | — |
| 2005-01-24 | $82.35 | $82.35 | 1,500 | — | — |
| 2005-01-21 | $82.50 | $82.50 | 5,020 | — | — |
| 2005-01-20 | $78.45 | $78.45 | 40,807 | — | — |
| 2005-01-19 | $78.00 | $78.00 | 3,567 | — | — |
| 2005-01-18 | $78.60 | $78.60 | 1,673 | — | — |
| 2005-01-14 | $78.00 | $78.00 | 2,320 | — | — |
| 2005-01-13 | $77.85 | $77.85 | 3,520 | — | — |
| 2005-01-12 | $78.30 | $78.30 | 2,433 | — | — |
| 2005-01-11 | $79.80 | $79.80 | 38,753 | — | — |
| 2005-01-10 | $79.35 | $79.35 | 3,013 | — | — |
| 2005-01-07 | $81.00 | $81.00 | 2,860 | — | — |
| 2005-01-06 | $80.85 | $80.85 | 527 | — | — |
| 2005-01-05 | $81.30 | $81.30 | 1,620 | — | — |
| 2005-01-04 | $82.05 | $82.05 | 1,540 | — | — |
| 2005-01-03 | $82.50 | $82.50 | 673 | — | — |