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
- 1996-07-25 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 | $93.70 | $99.21 | 43,700 | — | — |
| 2005-12-29 | $94.64 | $100.21 | 88,400 | — | — |
| 2005-12-28 | $94.89 | $100.47 | 125,900 | — | — |
| 2005-12-27 | $95.20 | $100.80 | 110,400 | — | — |
| 2005-12-23 | $96.41 | $102.08 | 96,400 | — | — |
| 2005-12-22 | $96.44 | $102.11 | 152,100 | — | — |
| 2005-12-21 | $97.73 | $103.48 | 68,800 | — | — |
| 2005-12-20 | $97.30 | $103.02 | 102,000 | — | — |
| 2005-12-19 | $97.62 | $103.36 | 159,300 | — | — |
| 2005-12-16 | $99.40 | $105.25 | 327,000 | — | — |
| 2005-12-15 | $99.85 | $105.72 | 145,100 | — | — |
| 2005-12-14 | $100.36 | $106.26 | 151,500 | — | — |
| 2005-12-13 | $99.72 | $105.59 | 105,600 | — | — |
| 2005-12-12 | $98.69 | $104.50 | 187,700 | — | — |
| 2005-12-09 | $101.76 | $107.75 | 127,600 | — | — |
| 2005-12-08 | $101.07 | $107.02 | 105,600 | — | — |
| 2005-12-07 | $101.87 | $107.86 | 161,500 | — | — |
| 2005-12-06 | $102.20 | $108.21 | 239,100 | — | — |
| 2005-12-05 | $101.80 | $107.79 | 121,200 | — | — |
| 2005-12-02 | $101.45 | $107.42 | 74,000 | — | — |
| 2005-12-01 | $99.90 | $105.78 | 120,000 | — | — |
| 2005-11-30 | $99.80 | $105.67 | 160,000 | — | — |
| 2005-11-29 | $99.91 | $105.79 | 73,000 | — | — |
| 2005-11-28 | $98.79 | $104.60 | 99,400 | — | — |
| 2005-11-25 | $98.82 | $104.63 | 21,400 | — | — |
| 2005-11-23 | $99.28 | $105.12 | 51,600 | — | — |
| 2005-11-22 | $100.12 | $105.74 | 114,100 | — | — |
| 2005-11-21 | $100.47 | $106.11 | 114,200 | — | — |
| 2005-11-18 | $97.80 | $103.29 | 56,400 | — | — |
| 2005-11-17 | $96.90 | $102.34 | 55,900 | — | — |
| 2005-11-16 | $94.64 | $99.96 | 71,000 | — | — |
| 2005-11-15 | $94.29 | $99.59 | 77,700 | — | — |
| 2005-11-14 | $93.84 | $99.11 | 83,000 | — | — |
| 2005-11-11 | $94.72 | $100.04 | 203,700 | — | — |
| 2005-11-10 | $97.81 | $103.30 | 76,800 | — | — |
| 2005-11-09 | $95.24 | $100.59 | 62,200 | — | — |
| 2005-11-08 | $94.50 | $99.81 | 74,900 | — | — |
| 2005-11-07 | $95.88 | $101.27 | 59,000 | — | — |
| 2005-11-04 | $95.79 | $101.17 | 65,700 | — | — |
| 2005-11-03 | $95.30 | $100.65 | 124,800 | — | — |
| 2005-11-02 | $96.45 | $101.87 | 166,000 | — | — |
| 2005-11-01 | $92.64 | $97.84 | 138,000 | — | — |
| 2005-10-31 | $89.51 | $94.54 | 229,500 | — | — |
| 2005-10-28 | $90.75 | $95.85 | 149,100 | — | — |
| 2005-10-27 | $90.25 | $95.32 | 130,300 | — | — |
| 2005-10-26 | $90.52 | $95.61 | 64,400 | — | — |
| 2005-10-25 | $91.21 | $96.33 | 129,800 | — | — |
| 2005-10-24 | $92.05 | $97.22 | 84,300 | — | — |
| 2005-10-21 | $90.25 | $95.32 | 143,600 | — | — |
| 2005-10-20 | $88.20 | $93.15 | 137,300 | — | — |
| 2005-10-19 | $89.51 | $94.54 | 174,100 | — | — |
| 2005-10-18 | $88.04 | $92.99 | 115,800 | — | — |
| 2005-10-17 | $88.67 | $93.65 | 51,000 | — | — |
| 2005-10-14 | $88.05 | $93.00 | 91,100 | — | — |
| 2005-10-13 | $87.20 | $92.10 | 146,300 | — | — |
| 2005-10-12 | $86.24 | $91.08 | 194,100 | — | — |
| 2005-10-11 | $86.74 | $91.61 | 339,300 | — | — |
| 2005-10-10 | $90.12 | $95.18 | 135,200 | — | — |
| 2005-10-07 | $90.48 | $95.56 | 160,200 | — | — |
| 2005-10-06 | $90.05 | $95.11 | 279,500 | — | — |
| 2005-10-05 | $93.00 | $98.22 | 215,100 | — | — |
| 2005-10-04 | $93.35 | $98.59 | 110,600 | — | — |
| 2005-10-03 | $93.96 | $99.24 | 131,700 | — | — |
| 2005-09-30 | $94.52 | $99.83 | 117,700 | — | — |
| 2005-09-29 | $93.63 | $98.89 | 122,200 | — | — |
| 2005-09-28 | $91.75 | $96.90 | 79,700 | — | — |
| 2005-09-27 | $91.24 | $96.37 | 94,100 | — | — |
| 2005-09-26 | $90.84 | $95.94 | 176,400 | — | — |
| 2005-09-23 | $90.38 | $95.46 | 215,800 | — | — |
| 2005-09-22 | $89.99 | $95.05 | 374,400 | — | — |
| 2005-09-21 | $91.91 | $97.07 | 238,000 | — | — |
| 2005-09-20 | $93.93 | $99.21 | 152,700 | — | — |
| 2005-09-19 | $95.88 | $101.27 | 219,200 | — | — |
| 2005-09-16 | $99.09 | $104.66 | 204,500 | — | — |
| 2005-09-15 | $96.89 | $102.33 | 85,700 | — | — |
| 2005-09-14 | $98.10 | $103.61 | 59,200 | — | — |
| 2005-09-13 | $99.26 | $104.84 | 72,100 | — | — |
| 2005-09-12 | $101.10 | $106.78 | 64,300 | — | — |
| 2005-09-09 | $100.75 | $106.41 | 50,800 | — | — |
| 2005-09-08 | $101.10 | $106.78 | 68,200 | — | — |
| 2005-09-07 | $100.33 | $105.97 | 35,500 | — | — |
| 2005-09-06 | $100.40 | $106.04 | 114,800 | — | — |
| 2005-09-02 | $100.72 | $106.38 | 86,600 | — | — |
| 2005-09-01 | $102.00 | $107.73 | 59,000 | — | — |
| 2005-08-31 | $100.92 | $106.59 | 163,000 | — | — |
| 2005-08-30 | $100.64 | $106.29 | 111,400 | — | — |
| 2005-08-29 | $99.48 | $105.07 | 81,300 | — | — |
| 2005-08-26 | $100.00 | $105.62 | 71,800 | — | — |
| 2005-08-25 | $100.22 | $105.85 | 78,900 | — | — |
| 2005-08-24 | $98.99 | $104.42 | 81,300 | — | — |
| 2005-08-23 | $98.15 | $103.53 | 42,400 | — | — |
| 2005-08-22 | $98.99 | $104.42 | 90,800 | — | — |
| 2005-08-19 | $98.14 | $103.52 | 184,300 | — | — |
| 2005-08-18 | $99.24 | $104.68 | 101,100 | — | — |
| 2005-08-17 | $99.07 | $104.50 | 203,300 | — | — |
| 2005-08-16 | $99.77 | $105.24 | 192,200 | — | — |
| 2005-08-15 | $102.44 | $108.06 | 235,400 | — | — |
| 2005-08-12 | $99.35 | $104.80 | 256,600 | — | — |
| 2005-08-11 | $98.12 | $103.50 | 144,700 | — | — |
| 2005-08-10 | $98.05 | $103.43 | 235,900 | — | — |
| 2005-08-09 | $99.07 | $104.50 | 200,900 | — | — |
| 2005-08-08 | $98.96 | $104.39 | 334,400 | — | — |
| 2005-08-05 | $98.49 | $103.89 | 242,200 | — | — |
| 2005-08-04 | $100.77 | $106.30 | 185,200 | — | — |
| 2005-08-03 | $101.92 | $107.51 | 259,200 | — | — |
| 2005-08-02 | $102.96 | $108.61 | 438,200 | — | — |
| 2005-08-01 | $100.58 | $106.10 | 316,500 | — | — |
| 2005-07-29 | $98.43 | $103.83 | 313,900 | — | — |
| 2005-07-28 | $98.60 | $104.01 | 2,347,900 | — | — |
| 2005-07-27 | $84.72 | $89.37 | 444,600 | — | — |
| 2005-07-26 | $83.81 | $88.41 | 343,400 | — | — |
| 2005-07-25 | $82.29 | $86.80 | 567,300 | — | — |
| 2005-07-22 | $79.79 | $84.17 | 214,800 | — | — |
| 2005-07-21 | $79.04 | $83.37 | 291,300 | — | — |
| 2005-07-20 | $79.81 | $84.19 | 593,400 | — | — |
| 2005-07-19 | $78.87 | $83.20 | 509,100 | — | — |
| 2005-07-18 | $79.62 | $83.99 | 988,200 | — | — |
| 2005-07-15 | $82.07 | $86.57 | 383,900 | — | — |
| 2005-07-14 | $82.54 | $87.07 | 737,700 | — | — |
| 2005-07-13 | $84.90 | $89.56 | 444,700 | — | — |
| 2005-07-12 | $84.79 | $89.44 | 211,000 | — | — |
| 2005-07-11 | $84.68 | $89.32 | 291,800 | — | — |
| 2005-07-08 | $85.60 | $90.29 | 125,200 | — | — |
| 2005-07-07 | $86.00 | $90.72 | 207,600 | — | — |
| 2005-07-06 | $88.04 | $92.87 | 187,800 | — | — |
| 2005-07-05 | $88.21 | $93.05 | 130,200 | — | — |
| 2005-07-01 | $87.82 | $92.64 | 100,600 | — | — |
| 2005-06-30 | $86.26 | $90.99 | 161,200 | — | — |
| 2005-06-29 | $85.99 | $90.71 | 288,100 | — | — |
| 2005-06-28 | $85.90 | $90.61 | 247,500 | — | — |
| 2005-06-27 | $87.41 | $92.20 | 160,600 | — | — |
| 2005-06-24 | $85.59 | $90.28 | 181,700 | — | — |
| 2005-06-23 | $86.45 | $91.19 | 764,000 | — | — |
| 2005-06-22 | $89.50 | $94.41 | 125,300 | — | — |
| 2005-06-21 | $89.24 | $94.13 | 117,600 | — | — |
| 2005-06-20 | $89.20 | $94.09 | 135,000 | — | — |
| 2005-06-17 | $89.98 | $94.91 | 290,200 | — | — |
| 2005-06-16 | $90.20 | $95.15 | 128,100 | — | — |
| 2005-06-15 | $89.76 | $94.68 | 191,900 | — | — |
| 2005-06-14 | $89.32 | $94.22 | 141,200 | — | — |
| 2005-06-13 | $89.98 | $94.91 | 375,800 | — | — |
| 2005-06-10 | $85.00 | $89.66 | 170,900 | — | — |
| 2005-06-09 | $86.07 | $90.79 | 252,400 | — | — |
| 2005-06-08 | $84.71 | $89.36 | 253,400 | — | — |
| 2005-06-07 | $87.99 | $92.82 | 88,800 | — | — |
| 2005-06-06 | $87.91 | $92.73 | 70,600 | — | — |
| 2005-06-03 | $87.97 | $92.79 | 131,500 | — | — |
| 2005-06-02 | $88.65 | $93.51 | 128,900 | — | — |
| 2005-06-01 | $89.06 | $93.94 | 138,200 | — | — |
| 2005-05-31 | $87.00 | $91.77 | 295,800 | — | — |
| 2005-05-27 | $88.13 | $92.96 | 89,400 | — | — |
| 2005-05-26 | $87.37 | $92.16 | 153,900 | — | — |
| 2005-05-25 | $86.17 | $90.90 | 139,900 | — | — |
| 2005-05-24 | $87.12 | $91.77 | 185,400 | — | — |
| 2005-05-23 | $86.96 | $91.60 | 279,600 | — | — |
| 2005-05-20 | $87.06 | $91.70 | 174,200 | — | — |
| 2005-05-19 | $86.95 | $91.59 | 946,800 | — | — |
| 2005-05-18 | $89.98 | $94.78 | 161,900 | — | — |
| 2005-05-17 | $89.82 | $94.61 | 110,500 | — | — |
| 2005-05-16 | $90.04 | $94.84 | 209,000 | — | — |
| 2005-05-13 | $89.85 | $94.64 | 261,500 | — | — |
| 2005-05-12 | $87.76 | $92.44 | 121,400 | — | — |
| 2005-05-11 | $87.37 | $92.03 | 222,200 | — | — |
| 2005-05-10 | $85.35 | $89.90 | 353,000 | — | — |
| 2005-05-09 | $85.70 | $90.27 | 213,600 | — | — |
| 2005-05-06 | $83.70 | $88.16 | 237,400 | — | — |
| 2005-05-05 | $84.06 | $88.54 | 849,800 | — | — |
| 2005-05-04 | $84.61 | $89.12 | 7,543,600 | — | — |
| 2005-05-03 | $103.41 | $108.92 | 192,000 | — | — |
| 2005-05-02 | $108.66 | $114.45 | 95,800 | — | — |
| 2005-04-29 | $107.28 | $113.00 | 82,000 | — | — |
| 2005-04-28 | $108.01 | $113.77 | 69,200 | — | — |
| 2005-04-27 | $109.71 | $115.56 | 61,400 | — | — |
| 2005-04-26 | $109.00 | $114.81 | 56,200 | — | — |
| 2005-04-25 | $111.13 | $117.06 | 95,600 | — | — |
| 2005-04-22 | $109.40 | $115.23 | 42,800 | — | — |
| 2005-04-21 | $109.04 | $114.86 | 100,200 | — | — |
| 2005-04-20 | $107.85 | $113.60 | 61,600 | — | — |
| 2005-04-19 | $109.50 | $115.34 | 67,200 | — | — |
| 2005-04-18 | $109.78 | $115.63 | 130,200 | — | — |
| 2005-04-15 | $109.77 | $115.62 | 76,000 | — | — |
| 2005-04-14 | $111.52 | $117.47 | 123,600 | — | — |
| 2005-04-13 | $113.41 | $119.46 | 91,600 | — | — |
| 2005-04-12 | $113.92 | $120.00 | 55,100 | — | — |
| 2005-04-11 | $112.63 | $118.64 | 46,000 | — | — |
| 2005-04-08 | $110.69 | $116.59 | 85,900 | — | — |
| 2005-04-07 | $113.75 | $119.82 | 96,800 | — | — |
| 2005-04-06 | $113.45 | $119.50 | 57,000 | — | — |
| 2005-04-05 | $115.15 | $121.29 | 63,800 | — | — |
| 2005-04-04 | $113.55 | $119.61 | 54,400 | — | — |
| 2005-04-01 | $112.14 | $118.12 | 79,100 | — | — |
| 2005-03-31 | $113.32 | $119.36 | 81,400 | — | — |
| 2005-03-30 | $113.27 | $119.31 | 115,000 | — | — |
| 2005-03-29 | $113.02 | $119.05 | 316,200 | — | — |
| 2005-03-28 | $112.51 | $118.51 | 124,400 | — | — |
| 2005-03-24 | $109.75 | $115.60 | 74,800 | — | — |
| 2005-03-23 | $110.25 | $116.13 | 100,400 | — | — |
| 2005-03-22 | $109.93 | $115.79 | 82,000 | — | — |
| 2005-03-21 | $110.20 | $116.08 | 109,200 | — | — |
| 2005-03-18 | $109.83 | $115.69 | 134,200 | — | — |
| 2005-03-17 | $110.41 | $116.30 | 167,900 | — | — |
| 2005-03-16 | $107.53 | $113.26 | 184,900 | — | — |
| 2005-03-15 | $103.59 | $109.11 | 88,300 | — | — |
| 2005-03-14 | $105.89 | $111.54 | 69,300 | — | — |
| 2005-03-11 | $104.65 | $110.23 | 57,400 | — | — |
| 2005-03-10 | $105.62 | $111.25 | 52,400 | — | — |
| 2005-03-09 | $106.22 | $111.88 | 32,100 | — | — |
| 2005-03-08 | $107.56 | $113.30 | 44,200 | — | — |
| 2005-03-07 | $109.34 | $115.17 | 93,200 | — | — |
| 2005-03-04 | $109.16 | $114.98 | 104,700 | — | — |
| 2005-03-03 | $108.80 | $114.60 | 86,700 | — | — |
| 2005-03-02 | $108.35 | $114.13 | 69,900 | — | — |
| 2005-03-01 | $107.54 | $113.28 | 116,500 | — | — |
| 2005-02-28 | $105.77 | $111.41 | 226,700 | — | — |
| 2005-02-25 | $108.00 | $113.76 | 44,200 | — | — |
| 2005-02-24 | $106.41 | $112.08 | 132,900 | — | — |
| 2005-02-23 | $107.50 | $113.10 | 119,400 | — | — |
| 2005-02-22 | $107.40 | $113.00 | 175,900 | — | — |
| 2005-02-18 | $108.17 | $113.81 | 91,400 | — | — |
| 2005-02-17 | $108.12 | $113.75 | 279,000 | — | — |
| 2005-02-16 | $105.21 | $110.69 | 542,800 | — | — |
| 2005-02-15 | $107.28 | $112.87 | 150,800 | — | — |
| 2005-02-14 | $109.24 | $114.93 | 153,600 | — | — |
| 2005-02-11 | $112.88 | $118.76 | 71,800 | — | — |
| 2005-02-10 | $112.11 | $117.95 | 235,600 | — | — |
| 2005-02-09 | $112.12 | $117.96 | 64,300 | — | — |
| 2005-02-08 | $113.46 | $119.37 | 32,900 | — | — |
| 2005-02-07 | $113.59 | $119.51 | 83,200 | — | — |
| 2005-02-04 | $114.45 | $120.41 | 139,200 | — | — |
| 2005-02-03 | $111.29 | $117.09 | 71,300 | — | — |
| 2005-02-02 | $110.51 | $116.27 | 63,600 | — | — |
| 2005-02-01 | $110.13 | $115.87 | 149,800 | — | — |
| 2005-01-31 | $107.35 | $112.94 | 185,300 | — | — |
| 2005-01-28 | $105.70 | $111.21 | 152,100 | — | — |
| 2005-01-27 | $105.88 | $111.40 | 103,100 | — | — |
| 2005-01-26 | $105.71 | $111.22 | 64,800 | — | — |
| 2005-01-25 | $105.26 | $110.74 | 78,400 | — | — |
| 2005-01-24 | $105.45 | $110.94 | 182,000 | — | — |
| 2005-01-21 | $106.44 | $111.99 | 123,600 | — | — |
| 2005-01-20 | $109.00 | $114.68 | 76,400 | — | — |
| 2005-01-19 | $110.46 | $116.22 | 100,000 | — | — |
| 2005-01-18 | $113.11 | $119.00 | 84,400 | — | — |
| 2005-01-14 | $112.12 | $117.96 | 48,200 | — | — |
| 2005-01-13 | $112.20 | $118.05 | 102,000 | — | — |
| 2005-01-12 | $115.19 | $121.19 | 286,000 | — | — |
| 2005-01-11 | $115.00 | $120.99 | 237,000 | — | — |
| 2005-01-10 | $114.74 | $120.72 | 171,100 | — | — |
| 2005-01-07 | $113.25 | $119.15 | 131,300 | — | — |
| 2005-01-06 | $112.60 | $118.47 | 127,200 | — | — |
| 2005-01-05 | $112.04 | $117.88 | 279,700 | — | — |
| 2005-01-04 | $111.93 | $117.76 | 202,800 | — | — |
| 2005-01-03 | $111.32 | $117.12 | 427,000 | — | — |