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
- 2004-08-12 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 | $78.47 | $78.47 | 12,001 | — | — |
| 2005-12-29 | $81.20 | $81.20 | 11,004 | — | — |
| 2005-12-28 | $83.12 | $83.12 | 35,247 | — | — |
| 2005-12-27 | $82.48 | $82.48 | 42,075 | — | — |
| 2005-12-23 | $79.84 | $79.84 | 20,364 | — | — |
| 2005-12-22 | $76.64 | $76.64 | 23,071 | — | — |
| 2005-12-21 | $74.00 | $74.00 | 23,487 | — | — |
| 2005-12-20 | $72.99 | $72.99 | 56,619 | — | — |
| 2005-12-19 | $79.84 | $79.84 | 121,700 | — | — |
| 2005-12-16 | $64.32 | $64.32 | 14,829 | — | — |
| 2005-12-15 | $64.69 | $64.69 | 6,839 | — | — |
| 2005-12-14 | $67.52 | $67.52 | 9,502 | — | — |
| 2005-12-13 | $67.24 | $67.24 | 12,516 | — | — |
| 2005-12-12 | $68.16 | $68.16 | 11,672 | — | — |
| 2005-12-09 | $70.99 | $70.99 | 14,928 | — | — |
| 2005-12-08 | $68.98 | $68.98 | 12,472 | — | — |
| 2005-12-07 | $65.97 | $65.97 | 12,878 | — | — |
| 2005-12-06 | $66.42 | $66.42 | 12,451 | — | — |
| 2005-12-05 | $65.69 | $65.69 | 5,338 | — | — |
| 2005-12-02 | $65.24 | $65.24 | 4,965 | — | — |
| 2005-12-01 | $64.78 | $64.78 | 11,387 | — | — |
| 2005-11-30 | $64.42 | $64.42 | 3,014 | — | — |
| 2005-11-29 | $65.24 | $65.24 | 11,267 | — | — |
| 2005-11-28 | $63.69 | $63.69 | 6,949 | — | — |
| 2005-11-25 | $66.06 | $66.06 | 2,039 | — | — |
| 2005-11-23 | $66.42 | $66.42 | 4,318 | — | — |
| 2005-11-22 | $65.24 | $65.24 | 12,955 | — | — |
| 2005-11-21 | $64.78 | $64.78 | 8,483 | — | — |
| 2005-11-18 | $62.59 | $62.59 | 14,116 | — | — |
| 2005-11-17 | $57.03 | $57.03 | 13,766 | — | — |
| 2005-11-16 | $53.19 | $53.19 | 9,524 | — | — |
| 2005-11-15 | $54.11 | $54.11 | 15,596 | — | — |
| 2005-11-14 | $55.02 | $55.02 | 30,195 | — | — |
| 2005-11-11 | $55.66 | $55.66 | 71,404 | — | — |
| 2005-11-10 | $63.41 | $63.41 | 9,842 | — | — |
| 2005-11-09 | $64.60 | $64.60 | 3,924 | — | — |
| 2005-11-08 | $64.32 | $64.32 | 2,050 | — | — |
| 2005-11-07 | $65.15 | $65.15 | 5,677 | — | — |
| 2005-11-04 | $63.32 | $63.32 | 5,370 | — | — |
| 2005-11-03 | $63.05 | $63.05 | 8,998 | — | — |
| 2005-11-02 | $61.22 | $61.22 | 16,056 | — | — |
| 2005-11-01 | $61.22 | $61.22 | 34,853 | — | — |
| 2005-10-31 | $64.78 | $64.78 | 6,127 | — | — |
| 2005-10-28 | $64.87 | $64.87 | 5,622 | — | — |
| 2005-10-27 | $64.69 | $64.69 | 5,809 | — | — |
| 2005-10-26 | $66.33 | $66.33 | 8,527 | — | — |
| 2005-10-25 | $67.06 | $67.06 | 6,609 | — | — |
| 2005-10-24 | $67.43 | $67.43 | 7,617 | — | — |
| 2005-10-21 | $64.05 | $64.05 | 6,740 | — | — |
| 2005-10-20 | $64.60 | $64.60 | 2,608 | — | — |
| 2005-10-19 | $67.43 | $67.43 | 5,261 | — | — |
| 2005-10-18 | $64.69 | $64.69 | 3,266 | — | — |
| 2005-10-17 | $65.05 | $65.05 | 3,211 | — | — |
| 2005-10-14 | $65.05 | $65.05 | 9,108 | — | — |
| 2005-10-13 | $65.24 | $65.24 | 8,987 | — | — |
| 2005-10-12 | $65.60 | $65.60 | 20,375 | — | — |
| 2005-10-11 | $66.97 | $66.97 | 7,771 | — | — |
| 2005-10-10 | $67.70 | $67.70 | 2,170 | — | — |
| 2005-10-07 | $68.25 | $68.25 | 50,975 | — | — |
| 2005-10-06 | $65.15 | $65.15 | 7,014 | — | — |
| 2005-10-05 | $66.51 | $66.51 | 5,096 | — | — |
| 2005-10-04 | $70.80 | $70.80 | 5,809 | — | — |
| 2005-10-03 | $70.26 | $70.26 | 9,174 | — | — |
| 2005-09-30 | $67.61 | $67.61 | 6,521 | — | — |
| 2005-09-29 | $67.70 | $67.70 | 10,883 | — | — |
| 2005-09-28 | $69.53 | $69.53 | 8,658 | — | — |
| 2005-09-27 | $73.36 | $73.36 | 6,675 | — | — |
| 2005-09-26 | $72.72 | $72.72 | 7,595 | — | — |
| 2005-09-23 | $72.54 | $72.54 | 5,162 | — | — |
| 2005-09-22 | $71.26 | $71.26 | 13,689 | — | — |
| 2005-09-21 | $71.62 | $71.62 | 12,549 | — | — |
| 2005-09-20 | $74.82 | $74.82 | 9,163 | — | — |
| 2005-09-19 | $73.81 | $73.81 | 15,377 | — | — |
| 2005-09-16 | $77.74 | $77.74 | 15,234 | — | — |
| 2005-09-15 | $73.63 | $73.63 | 5,568 | — | — |
| 2005-09-14 | $76.37 | $76.37 | 10,522 | — | — |
| 2005-09-13 | $77.55 | $77.55 | 6,181 | — | — |
| 2005-09-12 | $82.12 | $82.12 | 10,368 | — | — |
| 2005-09-09 | $80.11 | $80.11 | 12,275 | — | — |
| 2005-09-08 | $78.28 | $78.28 | 7,497 | — | — |
| 2005-09-07 | $74.73 | $74.73 | 9,974 | — | — |
| 2005-09-06 | $74.54 | $74.54 | 6,773 | — | — |
| 2005-09-02 | $74.36 | $74.36 | 8,362 | — | — |
| 2005-09-01 | $77.55 | $77.55 | 4,910 | — | — |
| 2005-08-31 | $78.19 | $78.19 | 8,571 | — | — |
| 2005-08-30 | $77.19 | $77.19 | 5,765 | — | — |
| 2005-08-29 | $78.65 | $78.65 | 7,124 | — | — |
| 2005-08-26 | $78.01 | $78.01 | 7,519 | — | — |
| 2005-08-25 | $78.19 | $78.19 | 6,006 | — | — |
| 2005-08-24 | $77.74 | $77.74 | 5,568 | — | — |
| 2005-08-23 | $78.47 | $78.47 | 8,636 | — | — |
| 2005-08-22 | $78.28 | $78.28 | 11,870 | — | — |
| 2005-08-19 | $76.19 | $76.19 | 15,476 | — | — |
| 2005-08-18 | $77.55 | $77.55 | 10,861 | — | — |
| 2005-08-17 | $78.56 | $78.56 | 11,968 | — | — |
| 2005-08-16 | $81.02 | $81.02 | 30,885 | — | — |
| 2005-08-15 | $83.76 | $83.76 | 22,271 | — | — |
| 2005-08-12 | $82.85 | $82.85 | 76,994 | — | — |
| 2005-08-11 | $82.85 | $82.85 | 14,106 | — | — |
| 2005-08-10 | $80.11 | $80.11 | 8,395 | — | — |
| 2005-08-09 | $82.12 | $82.12 | 10,061 | — | — |
| 2005-08-08 | $82.48 | $82.48 | 12,166 | — | — |
| 2005-08-05 | $85.04 | $85.04 | 8,943 | — | — |
| 2005-08-04 | $86.68 | $86.68 | 8,165 | — | — |
| 2005-08-03 | $90.60 | $90.60 | 5,995 | — | — |
| 2005-08-02 | $91.33 | $91.33 | 14,248 | — | — |
| 2005-08-01 | $89.87 | $89.87 | 13,218 | — | — |
| 2005-07-29 | $92.61 | $92.61 | 23,959 | — | — |
| 2005-07-28 | $92.43 | $92.43 | 35,193 | — | — |
| 2005-07-27 | $86.95 | $86.95 | 30,019 | — | — |
| 2005-07-26 | $82.39 | $82.39 | 40,782 | — | — |
| 2005-07-25 | $79.47 | $79.47 | 19,180 | — | — |
| 2005-07-22 | $77.92 | $77.92 | 6,982 | — | — |
| 2005-07-21 | $77.10 | $77.10 | 13,842 | — | — |
| 2005-07-20 | $76.19 | $76.19 | 3,496 | — | — |
| 2005-07-19 | $73.91 | $73.91 | 8,154 | — | — |
| 2005-07-18 | $77.01 | $77.01 | 4,910 | — | — |
| 2005-07-15 | $76.46 | $76.46 | 6,916 | — | — |
| 2005-07-14 | $77.10 | $77.10 | 9,722 | — | — |
| 2005-07-13 | $75.82 | $75.82 | 19,312 | — | — |
| 2005-07-12 | $76.28 | $76.28 | 13,294 | — | — |
| 2005-07-11 | $76.64 | $76.64 | 7,069 | — | — |
| 2005-07-08 | $76.92 | $76.92 | 11,629 | — | — |
| 2005-07-07 | $75.64 | $75.64 | 5,907 | — | — |
| 2005-07-06 | $74.82 | $74.82 | 18,742 | — | — |
| 2005-07-05 | $75.73 | $75.73 | 15,728 | — | — |
| 2005-07-01 | $72.81 | $72.81 | 8,297 | — | — |
| 2005-06-30 | $73.08 | $73.08 | 8,308 | — | — |
| 2005-06-29 | $73.81 | $73.81 | 11,727 | — | — |
| 2005-06-28 | $73.63 | $73.63 | 11,234 | — | — |
| 2005-06-27 | $71.44 | $71.44 | 5,031 | — | — |
| 2005-06-24 | $72.08 | $72.08 | 45,681 | — | — |
| 2005-06-23 | $72.72 | $72.72 | 18,391 | — | — |
| 2005-06-22 | $72.81 | $72.81 | 8,943 | — | — |
| 2005-06-21 | $71.17 | $71.17 | 12,264 | — | — |
| 2005-06-20 | $70.35 | $70.35 | 11,409 | — | — |
| 2005-06-17 | $71.62 | $71.62 | 7,727 | — | — |
| 2005-06-16 | $71.17 | $71.17 | 13,240 | — | — |
| 2005-06-15 | $71.62 | $71.62 | 21,613 | — | — |
| 2005-06-14 | $72.08 | $72.08 | 5,447 | — | — |
| 2005-06-13 | $70.16 | $70.16 | 9,634 | — | — |
| 2005-06-10 | $66.42 | $66.42 | 2,707 | — | — |
| 2005-06-09 | $65.42 | $65.42 | 2,181 | — | — |
| 2005-06-08 | $65.33 | $65.33 | 3,847 | — | — |
| 2005-06-07 | $63.69 | $63.69 | 3,036 | — | — |
| 2005-06-06 | $63.41 | $63.41 | 7,551 | — | — |
| 2005-06-03 | $63.78 | $63.78 | 10,664 | — | — |
| 2005-06-02 | $68.98 | $68.98 | 2,630 | — | — |
| 2005-06-01 | $70.35 | $70.35 | 5,403 | — | — |
| 2005-05-31 | $71.62 | $71.62 | 4,559 | — | — |
| 2005-05-27 | $71.35 | $71.35 | 4,811 | — | — |
| 2005-05-26 | $72.54 | $72.54 | 3,167 | — | — |
| 2005-05-25 | $72.99 | $72.99 | 2,521 | — | — |
| 2005-05-24 | $72.26 | $72.26 | 3,255 | — | — |
| 2005-05-23 | $72.54 | $72.54 | 10,653 | — | — |
| 2005-05-20 | $72.35 | $72.35 | 3,628 | — | — |
| 2005-05-19 | $72.90 | $72.90 | 3,847 | — | — |
| 2005-05-18 | $72.99 | $72.99 | 6,313 | — | — |
| 2005-05-17 | $72.99 | $72.99 | 3,913 | — | — |
| 2005-05-16 | $68.80 | $68.80 | 6,181 | — | — |
| 2005-05-13 | $71.62 | $71.62 | 7,168 | — | — |
| 2005-05-12 | $73.27 | $73.27 | 8,220 | — | — |
| 2005-05-11 | $72.90 | $72.90 | 6,028 | — | — |
| 2005-05-10 | $72.72 | $72.72 | 5,875 | — | — |
| 2005-05-09 | $73.45 | $73.45 | 3,200 | — | — |
| 2005-05-06 | $72.99 | $72.99 | 15,355 | — | — |
| 2005-05-05 | $73.45 | $73.45 | 29,625 | — | — |
| 2005-05-04 | $69.80 | $69.80 | 8,406 | — | — |
| 2005-05-03 | $69.43 | $69.43 | 8,735 | — | — |
| 2005-05-02 | $66.33 | $66.33 | 6,664 | — | — |
| 2005-04-29 | $63.41 | $63.41 | 4,099 | — | — |
| 2005-04-28 | $60.22 | $60.22 | 7,266 | — | — |
| 2005-04-27 | $59.31 | $59.31 | 2,466 | — | — |
| 2005-04-26 | $58.85 | $58.85 | 3,069 | — | — |
| 2005-04-25 | $59.12 | $59.12 | 4,516 | — | — |
| 2005-04-22 | $55.47 | $55.47 | 4,559 | — | — |
| 2005-04-21 | $59.49 | $59.49 | 3,310 | — | — |
| 2005-04-20 | $57.12 | $57.12 | 3,639 | — | — |
| 2005-04-19 | $58.39 | $58.39 | 3,847 | — | — |
| 2005-04-18 | $56.11 | $56.11 | 2,893 | — | — |
| 2005-04-15 | $56.02 | $56.02 | 4,603 | — | — |
| 2005-04-14 | $56.57 | $56.57 | 2,543 | — | — |
| 2005-04-13 | $59.12 | $59.12 | 5,579 | — | — |
| 2005-04-12 | $62.23 | $62.23 | 3,847 | — | — |
| 2005-04-11 | $60.31 | $60.31 | 12,308 | — | — |
| 2005-04-08 | $64.14 | $64.14 | 9,064 | — | — |
| 2005-04-07 | $68.52 | $68.52 | 3,310 | — | — |
| 2005-04-06 | $70.44 | $70.44 | 5,031 | — | — |
| 2005-04-05 | $69.43 | $69.43 | 4,702 | — | — |
| 2005-04-04 | $68.98 | $68.98 | 4,252 | — | — |
| 2005-04-01 | $70.07 | $70.07 | 2,970 | — | — |
| 2005-03-31 | $70.71 | $70.71 | 5,896 | — | — |
| 2005-03-30 | $71.26 | $71.26 | 3,880 | — | — |
| 2005-03-29 | $69.53 | $69.53 | 4,516 | — | — |
| 2005-03-28 | $69.98 | $69.98 | 3,946 | — | — |
| 2005-03-24 | $70.71 | $70.71 | 2,554 | — | — |
| 2005-03-23 | $69.53 | $69.53 | 4,450 | — | — |
| 2005-03-22 | $69.43 | $69.43 | 5,502 | — | — |
| 2005-03-21 | $70.62 | $70.62 | 3,113 | — | — |
| 2005-03-18 | $73.18 | $73.18 | 5,173 | — | — |
| 2005-03-17 | $72.99 | $72.99 | 2,981 | — | — |
| 2005-03-16 | $73.45 | $73.45 | 3,167 | — | — |
| 2005-03-15 | $73.27 | $73.27 | 4,800 | — | — |
| 2005-03-14 | $74.54 | $74.54 | 5,864 | — | — |
| 2005-03-11 | $72.99 | $72.99 | 6,357 | — | — |
| 2005-03-10 | $69.53 | $69.53 | 11,486 | — | — |
| 2005-03-09 | $74.73 | $74.73 | 9,031 | — | — |
| 2005-03-08 | $74.64 | $74.64 | 6,751 | — | — |
| 2005-03-07 | $78.56 | $78.56 | 9,360 | — | — |
| 2005-03-04 | $79.20 | $79.20 | 3,935 | — | — |
| 2005-03-03 | $80.20 | $80.20 | 3,902 | — | — |
| 2005-03-02 | $82.12 | $82.12 | 4,713 | — | — |
| 2005-03-01 | $83.49 | $83.49 | 5,502 | — | — |
| 2005-02-28 | $85.22 | $85.22 | 7,354 | — | — |
| 2005-02-25 | $89.14 | $89.14 | 5,820 | — | — |
| 2005-02-24 | $89.42 | $89.42 | 11,585 | — | — |
| 2005-02-23 | $88.96 | $88.96 | 31,543 | — | — |
| 2005-02-22 | $91.79 | $91.79 | 8,384 | — | — |
| 2005-02-18 | $92.06 | $92.06 | 8,746 | — | — |
| 2005-02-17 | $92.34 | $92.34 | 14,018 | — | — |
| 2005-02-16 | $91.15 | $91.15 | 15,180 | — | — |
| 2005-02-15 | $89.96 | $89.96 | 8,691 | — | — |
| 2005-02-14 | $87.59 | $87.59 | 8,845 | — | — |
| 2005-02-11 | $87.14 | $87.14 | 15,815 | — | — |
| 2005-02-10 | $84.67 | $84.67 | 9,667 | — | — |
| 2005-02-09 | $83.85 | $83.85 | 24,024 | — | — |
| 2005-02-08 | $83.49 | $83.49 | 39,840 | — | — |
| 2005-02-07 | $90.69 | $90.69 | 5,272 | — | — |
| 2005-02-04 | $88.41 | $88.41 | 6,094 | — | — |
| 2005-02-03 | $85.86 | $85.86 | 3,617 | — | — |
| 2005-02-02 | $86.68 | $86.68 | 5,195 | — | — |
| 2005-02-01 | $85.95 | $85.95 | 2,937 | — | — |
| 2005-01-31 | $85.40 | $85.40 | 3,507 | — | — |
| 2005-01-28 | $84.31 | $84.31 | 3,135 | — | — |
| 2005-01-27 | $86.50 | $86.50 | 4,669 | — | — |
| 2005-01-26 | $87.23 | $87.23 | 3,463 | — | — |
| 2005-01-25 | $88.78 | $88.78 | 4,472 | — | — |
| 2005-01-24 | $87.23 | $87.23 | 7,113 | — | — |
| 2005-01-21 | $90.33 | $90.33 | 11,585 | — | — |
| 2005-01-20 | $95.16 | $95.16 | 11,585 | — | — |
| 2005-01-19 | $87.77 | $87.77 | 5,436 | — | — |
| 2005-01-18 | $87.96 | $87.96 | 3,387 | — | — |
| 2005-01-14 | $87.96 | $87.96 | 9,064 | — | — |
| 2005-01-13 | $88.59 | $88.59 | 12,692 | — | — |
| 2005-01-12 | $87.68 | $87.68 | 8,735 | — | — |
| 2005-01-11 | $86.31 | $86.31 | 26,567 | — | — |
| 2005-01-10 | $88.50 | $88.50 | 8,461 | — | — |
| 2005-01-07 | $88.41 | $88.41 | 5,250 | — | — |
| 2005-01-06 | $86.50 | $86.50 | 1,556 | — | — |
| 2005-01-05 | $85.58 | $85.58 | 5,765 | — | — |
| 2005-01-04 | $87.96 | $87.96 | 5,787 | — | — |
| 2005-01-03 | $86.68 | $86.68 | 6,762 | — | — |