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
- 1988-06-30 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 | $96.11 | $115.80 | 246,421 | — | — |
| 2005-12-29 | $96.07 | $115.75 | 212,246 | — | — |
| 2005-12-28 | $96.31 | $116.04 | 252,666 | — | — |
| 2005-12-27 | $95.77 | $115.39 | 203,752 | — | — |
| 2005-12-23 | $96.13 | $115.82 | 343,900 | — | — |
| 2005-12-22 | $95.07 | $114.54 | 317,519 | — | — |
| 2005-12-21 | $95.03 | $114.49 | 304,079 | — | — |
| 2005-12-20 | $95.11 | $114.59 | 508,830 | — | — |
| 2005-12-19 | $94.97 | $114.42 | 8,104,906 | — | — |
| 2005-12-16 | $93.61 | $112.78 | 476,104 | — | — |
| 2005-12-15 | $93.25 | $112.35 | 513,477 | — | — |
| 2005-12-14 | $93.91 | $113.14 | 454,070 | — | — |
| 2005-12-13 | $94.53 | $113.89 | 809,212 | — | — |
| 2005-12-12 | $94.67 | $114.06 | 572,833 | — | — |
| 2005-12-09 | $94.65 | $114.04 | 331,509 | — | — |
| 2005-12-08 | $94.07 | $113.34 | 655,224 | — | — |
| 2005-12-07 | $93.83 | $113.05 | 2,980,782 | — | — |
| 2005-12-06 | $92.19 | $111.07 | 300,032 | — | — |
| 2005-12-05 | $92.47 | $111.41 | 664,367 | — | — |
| 2005-12-02 | $94.09 | $113.36 | 345,299 | — | — |
| 2005-12-01 | $92.67 | $111.65 | 454,170 | — | — |
| 2005-11-30 | $92.77 | $111.77 | 216,443 | — | — |
| 2005-11-29 | $93.25 | $112.35 | 244,922 | — | — |
| 2005-11-28 | $92.85 | $111.86 | 177,371 | — | — |
| 2005-11-25 | $93.97 | $112.95 | 50,263 | — | — |
| 2005-11-23 | $94.17 | $113.19 | 152,889 | — | — |
| 2005-11-22 | $93.09 | $111.89 | 240,175 | — | — |
| 2005-11-21 | $93.95 | $112.93 | 115,966 | — | — |
| 2005-11-18 | $93.47 | $112.35 | 95,381 | — | — |
| 2005-11-17 | $92.61 | $111.31 | 82,390 | — | — |
| 2005-11-16 | $92.27 | $110.91 | 173,424 | — | — |
| 2005-11-15 | $92.35 | $111.00 | 255,864 | — | — |
| 2005-11-14 | $92.59 | $111.29 | 421,693 | — | — |
| 2005-11-11 | $94.27 | $113.31 | 305,578 | — | — |
| 2005-11-10 | $95.23 | $114.47 | 114,617 | — | — |
| 2005-11-09 | $94.69 | $113.82 | 155,437 | — | — |
| 2005-11-08 | $93.83 | $112.78 | 160,583 | — | — |
| 2005-11-07 | $93.97 | $112.95 | 170,476 | — | — |
| 2005-11-04 | $92.93 | $111.70 | 109,820 | — | — |
| 2005-11-03 | $93.13 | $111.94 | 244,772 | — | — |
| 2005-11-02 | $93.21 | $112.04 | 242,624 | — | — |
| 2005-11-01 | $92.15 | $110.76 | 375,127 | — | — |
| 2005-10-31 | $91.67 | $110.18 | 275,250 | — | — |
| 2005-10-28 | $90.73 | $109.05 | 295,785 | — | — |
| 2005-10-27 | $89.91 | $108.07 | 165,580 | — | — |
| 2005-10-26 | $90.71 | $109.03 | 191,261 | — | — |
| 2005-10-25 | $91.65 | $110.16 | 219,191 | — | — |
| 2005-10-24 | $92.29 | $110.93 | 365,434 | — | — |
| 2005-10-21 | $92.07 | $110.66 | 390,966 | — | — |
| 2005-10-20 | $92.81 | $111.55 | 221,189 | — | — |
| 2005-10-19 | $94.07 | $113.07 | 198,056 | — | — |
| 2005-10-18 | $94.15 | $113.17 | 365,684 | — | — |
| 2005-10-17 | $97.07 | $116.68 | 342,251 | — | — |
| 2005-10-14 | $97.17 | $116.80 | 384,620 | — | — |
| 2005-10-13 | $97.69 | $117.42 | 146,444 | — | — |
| 2005-10-12 | $97.09 | $116.70 | 199,555 | — | — |
| 2005-10-11 | $98.03 | $117.83 | 184,066 | — | — |
| 2005-10-10 | $99.53 | $119.64 | 101,926 | — | — |
| 2005-10-07 | $98.69 | $118.63 | 214,394 | — | — |
| 2005-10-06 | $99.11 | $119.13 | 214,944 | — | — |
| 2005-10-05 | $99.65 | $119.78 | 291,738 | — | — |
| 2005-10-04 | $100.37 | $120.65 | 281,495 | — | — |
| 2005-10-03 | $100.65 | $120.99 | 338,254 | — | — |
| 2005-09-30 | $100.01 | $120.22 | 362,986 | — | — |
| 2005-09-29 | $99.17 | $119.21 | 108,171 | — | — |
| 2005-09-28 | $98.27 | $118.12 | 185,265 | — | — |
| 2005-09-27 | $98.15 | $117.98 | 119,463 | — | — |
| 2005-09-26 | $98.07 | $117.88 | 137,600 | — | — |
| 2005-09-23 | $98.27 | $118.12 | 136,551 | — | — |
| 2005-09-22 | $98.01 | $117.81 | 132,354 | — | — |
| 2005-09-21 | $98.43 | $118.31 | 259,711 | — | — |
| 2005-09-20 | $98.55 | $118.46 | 180,968 | — | — |
| 2005-09-19 | $100.17 | $120.41 | 375,177 | — | — |
| 2005-09-16 | $98.85 | $118.82 | 226,036 | — | — |
| 2005-09-15 | $98.55 | $118.46 | 211,246 | — | — |
| 2005-09-14 | $98.05 | $117.86 | 154,887 | — | — |
| 2005-09-13 | $99.31 | $119.37 | 121,412 | — | — |
| 2005-09-12 | $99.95 | $120.14 | 302,380 | — | — |
| 2005-09-09 | $99.69 | $119.83 | 127,507 | — | — |
| 2005-09-08 | $99.65 | $119.78 | 218,291 | — | — |
| 2005-09-07 | $100.47 | $120.77 | 143,945 | — | — |
| 2005-09-06 | $100.27 | $120.53 | 380,323 | — | — |
| 2005-09-02 | $99.95 | $120.14 | 167,478 | — | — |
| 2005-09-01 | $99.87 | $120.05 | 115,916 | — | — |
| 2005-08-31 | $100.07 | $120.29 | 122,911 | — | — |
| 2005-08-30 | $99.99 | $120.19 | 74,946 | — | — |
| 2005-08-29 | $100.21 | $120.46 | 105,823 | — | — |
| 2005-08-26 | $100.01 | $119.95 | 126,208 | — | — |
| 2005-08-25 | $100.23 | $120.21 | 118,864 | — | — |
| 2005-08-24 | $101.67 | $121.94 | 177,121 | — | — |
| 2005-08-23 | $102.07 | $122.42 | 185,465 | — | — |
| 2005-08-22 | $101.43 | $121.66 | 233,031 | — | — |
| 2005-08-19 | $100.01 | $119.95 | 109,370 | — | — |
| 2005-08-18 | $100.07 | $120.02 | 146,444 | — | — |
| 2005-08-17 | $100.37 | $120.38 | 69,999 | — | — |
| 2005-08-16 | $100.07 | $120.02 | 119,263 | — | — |
| 2005-08-15 | $101.59 | $121.85 | 280,296 | — | — |
| 2005-08-12 | $99.99 | $119.93 | 142,247 | — | — |
| 2005-08-11 | $100.29 | $120.29 | 88,785 | — | — |
| 2005-08-10 | $100.17 | $120.14 | 131,255 | — | — |
| 2005-08-09 | $99.77 | $119.66 | 128,557 | — | — |
| 2005-08-08 | $99.77 | $119.66 | 202,203 | — | — |
| 2005-08-05 | $99.75 | $119.64 | 231,132 | — | — |
| 2005-08-04 | $100.45 | $120.48 | 155,587 | — | — |
| 2005-08-03 | $100.75 | $120.84 | 138,849 | — | — |
| 2005-08-02 | $101.17 | $121.34 | 164,530 | — | — |
| 2005-08-01 | $100.95 | $121.08 | 221,239 | — | — |
| 2005-07-29 | $101.13 | $121.30 | 176,871 | — | — |
| 2005-07-28 | $101.57 | $121.82 | 145,444 | — | — |
| 2005-07-27 | $101.87 | $122.18 | 163,281 | — | — |
| 2005-07-26 | $102.05 | $122.40 | 192,260 | — | — |
| 2005-07-25 | $101.45 | $121.68 | 229,533 | — | — |
| 2005-07-22 | $101.37 | $121.58 | 235,329 | — | — |
| 2005-07-21 | $101.35 | $121.56 | 519,922 | — | — |
| 2005-07-20 | $100.63 | $120.69 | 713,881 | — | — |
| 2005-07-19 | $97.81 | $117.31 | 1,047,988 | — | — |
| 2005-07-18 | $94.57 | $113.42 | 187,164 | — | — |
| 2005-07-15 | $95.43 | $114.45 | 242,074 | — | — |
| 2005-07-14 | $95.27 | $114.26 | 328,811 | — | — |
| 2005-07-13 | $96.49 | $115.73 | 663,018 | — | — |
| 2005-07-12 | $95.37 | $114.38 | 274,051 | — | — |
| 2005-07-11 | $96.01 | $115.15 | 137,300 | — | — |
| 2005-07-08 | $95.67 | $114.74 | 233,730 | — | — |
| 2005-07-07 | $95.57 | $114.62 | 200,354 | — | — |
| 2005-07-06 | $96.65 | $115.92 | 175,672 | — | — |
| 2005-07-05 | $97.35 | $116.76 | 222,738 | — | — |
| 2005-07-01 | $97.31 | $116.71 | 319,718 | — | — |
| 2005-06-30 | $97.67 | $117.14 | 240,775 | — | — |
| 2005-06-29 | $97.39 | $116.81 | 285,492 | — | — |
| 2005-06-28 | $98.17 | $117.74 | 194,409 | — | — |
| 2005-06-27 | $97.93 | $117.45 | 171,525 | — | — |
| 2005-06-24 | $97.57 | $117.02 | 469,409 | — | — |
| 2005-06-23 | $97.97 | $117.50 | 226,635 | — | — |
| 2005-06-22 | $99.07 | $118.82 | 265,707 | — | — |
| 2005-06-21 | $99.21 | $118.99 | 319,468 | — | — |
| 2005-06-20 | $98.27 | $117.86 | 243,923 | — | — |
| 2005-06-17 | $99.07 | $118.82 | 172,774 | — | — |
| 2005-06-16 | $99.09 | $118.85 | 293,936 | — | — |
| 2005-06-15 | $98.63 | $118.29 | 201,454 | — | — |
| 2005-06-14 | $98.07 | $117.62 | 510,329 | — | — |
| 2005-06-13 | $98.93 | $118.65 | 254,015 | — | — |
| 2005-06-10 | $98.21 | $117.79 | 418,696 | — | — |
| 2005-06-09 | $97.75 | $117.24 | 291,888 | — | — |
| 2005-06-08 | $99.03 | $118.77 | 327,762 | — | — |
| 2005-06-07 | $100.21 | $120.19 | 597,765 | — | — |
| 2005-06-06 | $102.33 | $122.74 | 169,377 | — | — |
| 2005-06-03 | $102.61 | $123.07 | 81,041 | — | — |
| 2005-06-02 | $102.57 | $123.02 | 80,042 | — | — |
| 2005-06-01 | $102.23 | $122.62 | 88,436 | — | — |
| 2005-05-31 | $102.27 | $122.66 | 209,048 | — | — |
| 2005-05-27 | $102.53 | $122.98 | 91,184 | — | — |
| 2005-05-26 | $102.07 | $122.42 | 166,429 | — | — |
| 2005-05-25 | $101.69 | $121.70 | 198,805 | — | — |
| 2005-05-24 | $103.36 | $123.69 | 97,129 | — | — |
| 2005-05-23 | $103.28 | $123.60 | 199,205 | — | — |
| 2005-05-20 | $102.41 | $122.57 | 167,228 | — | — |
| 2005-05-19 | $103.42 | $123.76 | 93,432 | — | — |
| 2005-05-18 | $103.48 | $123.83 | 137,700 | — | — |
| 2005-05-17 | $103.48 | $123.83 | 126,658 | — | — |
| 2005-05-16 | $102.85 | $123.09 | 295,885 | — | — |
| 2005-05-13 | $102.07 | $122.16 | 360,238 | — | — |
| 2005-05-12 | $102.37 | $122.52 | 198,656 | — | — |
| 2005-05-11 | $102.29 | $122.42 | 201,354 | — | — |
| 2005-05-10 | $102.69 | $122.90 | 114,317 | — | — |
| 2005-05-09 | $103.50 | $123.86 | 120,462 | — | — |
| 2005-05-06 | $102.59 | $122.78 | 194,758 | — | — |
| 2005-05-05 | $102.57 | $122.76 | 171,725 | — | — |
| 2005-05-04 | $103.52 | $123.88 | 289,789 | — | — |
| 2005-05-03 | $101.27 | $121.20 | 321,316 | — | — |
| 2005-05-02 | $100.77 | $120.60 | 501,136 | — | — |
| 2005-04-29 | $101.93 | $121.99 | 224,387 | — | — |
| 2005-04-28 | $101.27 | $121.20 | 182,867 | — | — |
| 2005-04-27 | $102.07 | $122.16 | 134,502 | — | — |
| 2005-04-26 | $101.87 | $121.92 | 268,605 | — | — |
| 2005-04-25 | $100.89 | $120.75 | 296,285 | — | — |
| 2005-04-22 | $101.01 | $120.89 | 245,422 | — | — |
| 2005-04-21 | $102.27 | $122.40 | 234,030 | — | — |
| 2005-04-20 | $101.53 | $121.51 | 300,282 | — | — |
| 2005-04-19 | $102.27 | $122.40 | 240,875 | — | — |
| 2005-04-18 | $103.52 | $123.88 | 443,378 | — | — |
| 2005-04-15 | $104.78 | $125.39 | 547,502 | — | — |
| 2005-04-14 | $103.54 | $123.91 | 1,068,323 | — | — |
| 2005-04-13 | $96.71 | $115.74 | 112,468 | — | — |
| 2005-04-12 | $97.21 | $116.34 | 152,939 | — | — |
| 2005-04-11 | $96.67 | $115.69 | 137,600 | — | — |
| 2005-04-08 | $96.21 | $115.14 | 145,994 | — | — |
| 2005-04-07 | $96.27 | $115.21 | 105,024 | — | — |
| 2005-04-06 | $96.33 | $115.28 | 106,672 | — | — |
| 2005-04-05 | $96.87 | $115.93 | 142,646 | — | — |
| 2005-04-04 | $96.31 | $115.26 | 225,286 | — | — |
| 2005-04-01 | $96.23 | $115.16 | 235,429 | — | — |
| 2005-03-31 | $97.57 | $116.77 | 277,098 | — | — |
| 2005-03-30 | $97.09 | $116.19 | 158,035 | — | — |
| 2005-03-29 | $96.11 | $115.02 | 237,128 | — | — |
| 2005-03-28 | $96.93 | $116.00 | 98,029 | — | — |
| 2005-03-24 | $96.47 | $115.45 | 251,367 | — | — |
| 2005-03-23 | $96.19 | $115.12 | 300,481 | — | — |
| 2005-03-22 | $96.37 | $115.33 | 258,162 | — | — |
| 2005-03-21 | $96.61 | $115.62 | 104,574 | — | — |
| 2005-03-18 | $96.67 | $115.69 | 192,010 | — | — |
| 2005-03-17 | $97.07 | $116.17 | 332,808 | — | — |
| 2005-03-16 | $95.47 | $114.25 | 149,341 | — | — |
| 2005-03-15 | $96.17 | $115.09 | 316,970 | — | — |
| 2005-03-14 | $97.23 | $116.36 | 289,190 | — | — |
| 2005-03-11 | $95.09 | $113.80 | 278,298 | — | — |
| 2005-03-10 | $93.43 | $111.81 | 98,179 | — | — |
| 2005-03-09 | $93.83 | $112.29 | 153,988 | — | — |
| 2005-03-08 | $94.95 | $113.63 | 166,329 | — | — |
| 2005-03-07 | $94.07 | $112.58 | 129,606 | — | — |
| 2005-03-04 | $93.45 | $111.83 | 159,784 | — | — |
| 2005-03-03 | $93.77 | $112.22 | 180,719 | — | — |
| 2005-03-02 | $93.97 | $112.46 | 300,232 | — | — |
| 2005-03-01 | $93.27 | $111.62 | 211,047 | — | — |
| 2005-02-28 | $92.39 | $110.57 | 372,079 | — | — |
| 2005-02-25 | $93.27 | $111.62 | 269,354 | — | — |
| 2005-02-24 | $94.09 | $112.60 | 387,468 | — | — |
| 2005-02-23 | $93.57 | $111.74 | 389,767 | — | — |
| 2005-02-22 | $94.49 | $112.84 | 265,507 | — | — |
| 2005-02-18 | $93.45 | $111.60 | 90,234 | — | — |
| 2005-02-17 | $93.97 | $112.22 | 116,465 | — | — |
| 2005-02-16 | $94.21 | $112.50 | 224,787 | — | — |
| 2005-02-15 | $94.77 | $113.17 | 141,147 | — | — |
| 2005-02-14 | $94.51 | $112.86 | 186,165 | — | — |
| 2005-02-11 | $95.49 | $114.03 | 369,182 | — | — |
| 2005-02-10 | $92.79 | $110.81 | 154,787 | — | — |
| 2005-02-09 | $92.71 | $110.71 | 122,611 | — | — |
| 2005-02-08 | $93.67 | $111.86 | 93,732 | — | — |
| 2005-02-07 | $93.75 | $111.95 | 85,438 | — | — |
| 2005-02-04 | $93.35 | $111.48 | 156,686 | — | — |
| 2005-02-03 | $92.87 | $110.90 | 121,711 | — | — |
| 2005-02-02 | $92.85 | $110.88 | 271,153 | — | — |
| 2005-02-01 | $92.87 | $110.90 | 580,378 | — | — |
| 2005-01-31 | $92.79 | $110.81 | 385,520 | — | — |
| 2005-01-28 | $93.01 | $111.07 | 238,926 | — | — |
| 2005-01-27 | $93.29 | $111.40 | 411,601 | — | — |
| 2005-01-26 | $94.71 | $113.10 | 261,510 | — | — |
| 2005-01-25 | $95.25 | $113.75 | 459,866 | — | — |
| 2005-01-24 | $95.87 | $114.49 | 302,830 | — | — |
| 2005-01-21 | $97.09 | $115.95 | 412,800 | — | — |
| 2005-01-20 | $96.03 | $114.68 | 256,813 | — | — |
| 2005-01-19 | $96.01 | $114.65 | 190,611 | — | — |
| 2005-01-18 | $96.77 | $115.56 | 259,611 | — | — |
| 2005-01-14 | $96.59 | $115.35 | 299,382 | — | — |
| 2005-01-13 | $97.07 | $115.92 | 268,655 | — | — |
| 2005-01-12 | $97.39 | $116.30 | 267,955 | — | — |
| 2005-01-11 | $97.15 | $116.02 | 234,380 | — | — |
| 2005-01-10 | $97.15 | $116.02 | 143,745 | — | — |
| 2005-01-07 | $96.87 | $115.68 | 155,537 | — | — |
| 2005-01-06 | $96.59 | $115.35 | 294,636 | — | — |
| 2005-01-05 | $95.63 | $114.20 | 234,330 | — | — |
| 2005-01-04 | $95.59 | $114.15 | 283,494 | — | — |
| 2005-01-03 | $95.45 | $113.99 | 339,203 | — | — |