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
- 2002-03-05 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 | $91.68 | $109.65 | 32,320 | — | — |
| 2005-12-29 | $91.15 | $109.02 | 29,600 | — | — |
| 2005-12-28 | $90.72 | $108.51 | 59,040 | — | — |
| 2005-12-27 | $90.25 | $107.94 | 40,960 | — | — |
| 2005-12-23 | $92.50 | $110.63 | 22,920 | — | — |
| 2005-12-22 | $92.50 | $110.63 | 31,960 | — | — |
| 2005-12-21 | $92.85 | $111.05 | 27,720 | — | — |
| 2005-12-20 | $93.00 | $111.23 | 55,080 | — | — |
| 2005-12-19 | $93.25 | $111.53 | 51,280 | — | — |
| 2005-12-16 | $93.28 | $111.56 | 160,920 | — | — |
| 2005-12-15 | $97.53 | $116.64 | 67,760 | — | — |
| 2005-12-14 | $98.30 | $117.57 | 76,400 | — | — |
| 2005-12-13 | $98.38 | $117.66 | 110,480 | — | — |
| 2005-12-12 | $98.60 | $117.93 | 49,080 | — | — |
| 2005-12-09 | $97.90 | $117.09 | 50,280 | — | — |
| 2005-12-08 | $97.47 | $116.58 | 34,160 | — | — |
| 2005-12-07 | $96.95 | $115.96 | 36,560 | — | — |
| 2005-12-06 | $97.10 | $116.13 | 44,280 | — | — |
| 2005-12-05 | $97.50 | $116.61 | 50,240 | — | — |
| 2005-12-02 | $96.28 | $115.15 | 31,120 | — | — |
| 2005-12-01 | $96.47 | $115.39 | 91,560 | — | — |
| 2005-11-30 | $94.03 | $112.46 | 37,080 | — | — |
| 2005-11-29 | $93.22 | $111.50 | 28,160 | — | — |
| 2005-11-28 | $92.88 | $111.08 | 36,640 | — | — |
| 2005-11-25 | $94.50 | $113.02 | 27,120 | — | — |
| 2005-11-23 | $93.75 | $112.13 | 31,680 | — | — |
| 2005-11-22 | $93.80 | $112.19 | 51,080 | — | — |
| 2005-11-21 | $93.55 | $111.89 | 48,760 | — | — |
| 2005-11-18 | $92.90 | $111.11 | 28,040 | — | — |
| 2005-11-17 | $92.45 | $110.57 | 33,960 | — | — |
| 2005-11-16 | $92.47 | $110.60 | 34,120 | — | — |
| 2005-11-15 | $92.22 | $110.30 | 120,120 | — | — |
| 2005-11-14 | $93.45 | $111.77 | 47,640 | — | — |
| 2005-11-11 | $93.25 | $111.53 | 41,600 | — | — |
| 2005-11-10 | $92.30 | $110.39 | 86,120 | — | — |
| 2005-11-09 | $91.68 | $109.65 | 113,280 | — | — |
| 2005-11-08 | $89.07 | $106.54 | 102,200 | — | — |
| 2005-11-07 | $87.00 | $104.05 | 57,200 | — | — |
| 2005-11-04 | $86.25 | $103.16 | 73,520 | — | — |
| 2005-11-03 | $87.40 | $104.53 | 123,920 | — | — |
| 2005-11-02 | $85.32 | $102.05 | 51,360 | — | — |
| 2005-11-01 | $84.72 | $101.33 | 44,280 | — | — |
| 2005-10-31 | $85.82 | $102.65 | 52,880 | — | — |
| 2005-10-28 | $85.90 | $102.74 | 49,240 | — | — |
| 2005-10-27 | $83.68 | $100.08 | 63,280 | — | — |
| 2005-10-26 | $85.28 | $101.99 | 25,480 | — | — |
| 2005-10-25 | $84.72 | $101.33 | 33,240 | — | — |
| 2005-10-24 | $84.75 | $101.36 | 73,080 | — | — |
| 2005-10-21 | $82.05 | $98.13 | 81,120 | — | — |
| 2005-10-20 | $80.63 | $96.43 | 91,280 | — | — |
| 2005-10-19 | $84.05 | $100.53 | 68,200 | — | — |
| 2005-10-18 | $81.95 | $98.01 | 122,640 | — | — |
| 2005-10-17 | $87.60 | $101.78 | 52,240 | — | — |
| 2005-10-14 | $86.50 | $100.50 | 56,600 | — | — |
| 2005-10-13 | $84.97 | $98.73 | 108,360 | — | — |
| 2005-10-12 | $84.80 | $98.53 | 87,200 | — | — |
| 2005-10-11 | $86.18 | $100.13 | 58,840 | — | — |
| 2005-10-10 | $84.05 | $97.66 | 69,840 | — | — |
| 2005-10-07 | $86.20 | $100.16 | 63,600 | — | — |
| 2005-10-06 | $85.80 | $99.69 | 163,960 | — | — |
| 2005-10-05 | $86.00 | $99.92 | 173,520 | — | — |
| 2005-10-04 | $89.13 | $103.55 | 140,880 | — | — |
| 2005-10-03 | $90.63 | $105.30 | 101,600 | — | — |
| 2005-09-30 | $90.05 | $104.63 | 190,440 | — | — |
| 2005-09-29 | $90.38 | $105.01 | 156,560 | — | — |
| 2005-09-28 | $90.57 | $105.24 | 46,680 | — | — |
| 2005-09-27 | $89.57 | $104.08 | 56,200 | — | — |
| 2005-09-26 | $89.70 | $104.22 | 127,240 | — | — |
| 2005-09-23 | $88.93 | $103.32 | 82,000 | — | — |
| 2005-09-22 | $90.72 | $105.41 | 47,680 | — | — |
| 2005-09-21 | $91.88 | $106.75 | 67,760 | — | — |
| 2005-09-20 | $91.68 | $106.52 | 52,280 | — | — |
| 2005-09-19 | $92.93 | $107.97 | 41,680 | — | — |
| 2005-09-16 | $92.25 | $107.18 | 54,600 | — | — |
| 2005-09-15 | $91.25 | $106.02 | 44,200 | — | — |
| 2005-09-14 | $91.60 | $106.43 | 58,560 | — | — |
| 2005-09-13 | $91.13 | $105.88 | 94,120 | — | — |
| 2005-09-12 | $92.85 | $107.88 | 36,080 | — | — |
| 2005-09-09 | $92.88 | $107.91 | 65,880 | — | — |
| 2005-09-08 | $92.88 | $107.91 | 70,480 | — | — |
| 2005-09-07 | $93.38 | $108.49 | 67,560 | — | — |
| 2005-09-06 | $94.13 | $109.36 | 52,360 | — | — |
| 2005-09-02 | $94.88 | $110.23 | 63,320 | — | — |
| 2005-09-01 | $95.88 | $111.40 | 76,840 | — | — |
| 2005-08-31 | $96.95 | $112.65 | 116,600 | — | — |
| 2005-08-30 | $94.47 | $109.77 | 50,000 | — | — |
| 2005-08-29 | $93.47 | $108.61 | 139,000 | — | — |
| 2005-08-26 | $92.05 | $106.95 | 73,280 | — | — |
| 2005-08-25 | $94.20 | $109.45 | 70,240 | — | — |
| 2005-08-24 | $95.38 | $110.82 | 113,720 | — | — |
| 2005-08-23 | $93.60 | $108.75 | 71,520 | — | — |
| 2005-08-22 | $95.00 | $110.38 | 72,720 | — | — |
| 2005-08-19 | $95.03 | $110.41 | 40,080 | — | — |
| 2005-08-18 | $92.93 | $107.97 | 41,560 | — | — |
| 2005-08-17 | $93.93 | $109.13 | 47,280 | — | — |
| 2005-08-16 | $94.72 | $110.06 | 35,320 | — | — |
| 2005-08-15 | $94.75 | $110.09 | 47,360 | — | — |
| 2005-08-12 | $94.38 | $109.65 | 31,120 | — | — |
| 2005-08-11 | $94.03 | $109.25 | 56,680 | — | — |
| 2005-08-10 | $94.43 | $109.71 | 53,000 | — | — |
| 2005-08-09 | $92.63 | $107.62 | 68,960 | — | — |
| 2005-08-08 | $93.75 | $108.93 | 78,160 | — | — |
| 2005-08-05 | $92.75 | $107.77 | 165,440 | — | — |
| 2005-08-04 | $99.05 | $115.09 | 67,000 | — | — |
| 2005-08-03 | $96.53 | $112.15 | 45,840 | — | — |
| 2005-08-02 | $96.25 | $111.83 | 59,920 | — | — |
| 2005-08-01 | $96.38 | $111.98 | 45,800 | — | — |
| 2005-07-29 | $96.75 | $112.41 | 39,560 | — | — |
| 2005-07-28 | $97.30 | $113.05 | 56,240 | — | — |
| 2005-07-27 | $96.25 | $111.83 | 100,280 | — | — |
| 2005-07-26 | $99.30 | $115.38 | 64,560 | — | — |
| 2005-07-25 | $99.00 | $115.03 | 36,600 | — | — |
| 2005-07-22 | $99.60 | $115.72 | 53,400 | — | — |
| 2005-07-21 | $100.15 | $116.36 | 49,280 | — | — |
| 2005-07-20 | $99.43 | $115.52 | 86,400 | — | — |
| 2005-07-19 | $98.10 | $113.98 | 94,240 | — | — |
| 2005-07-18 | $99.38 | $115.46 | 109,200 | — | — |
| 2005-07-15 | $100.38 | $116.63 | 101,480 | — | — |
| 2005-07-14 | $102.25 | $118.80 | 120,800 | — | — |
| 2005-07-13 | $104.63 | $121.56 | 208,000 | — | — |
| 2005-07-12 | $104.97 | $121.97 | 91,720 | — | — |
| 2005-07-11 | $104.55 | $121.48 | 62,960 | — | — |
| 2005-07-08 | $104.90 | $121.88 | 90,240 | — | — |
| 2005-07-07 | $102.97 | $119.65 | 93,360 | — | — |
| 2005-07-06 | $104.38 | $121.27 | 127,200 | — | — |
| 2005-07-05 | $104.82 | $121.80 | 346,400 | — | — |
| 2005-07-01 | $98.70 | $114.68 | 115,720 | — | — |
| 2005-06-30 | $96.93 | $112.62 | 76,320 | — | — |
| 2005-06-29 | $96.50 | $112.12 | 92,880 | — | — |
| 2005-06-28 | $94.88 | $110.23 | 130,760 | — | — |
| 2005-06-27 | $91.88 | $106.75 | 95,040 | — | — |
| 2005-06-24 | $92.20 | $107.13 | 68,200 | — | — |
| 2005-06-23 | $92.78 | $107.79 | 149,120 | — | — |
| 2005-06-22 | $93.40 | $108.52 | 175,800 | — | — |
| 2005-06-21 | $91.97 | $106.87 | 147,720 | — | — |
| 2005-06-20 | $95.95 | $111.48 | 129,440 | — | — |
| 2005-06-17 | $95.93 | $111.45 | 70,480 | — | — |
| 2005-06-16 | $95.32 | $110.76 | 165,520 | — | — |
| 2005-06-15 | $98.60 | $114.56 | 81,400 | — | — |
| 2005-06-14 | $98.28 | $114.19 | 21,200 | — | — |
| 2005-06-13 | $98.47 | $114.42 | 72,880 | — | — |
| 2005-06-10 | $99.50 | $115.61 | 39,120 | — | — |
| 2005-06-09 | $99.88 | $116.04 | 79,360 | — | — |
| 2005-06-08 | $99.15 | $115.20 | 93,840 | — | — |
| 2005-06-07 | $99.40 | $115.49 | 53,240 | — | — |
| 2005-06-06 | $99.05 | $115.09 | 54,240 | — | — |
| 2005-06-03 | $98.15 | $114.04 | 70,400 | — | — |
| 2005-06-02 | $98.38 | $114.30 | 111,320 | — | — |
| 2005-06-01 | $98.20 | $114.10 | 86,440 | — | — |
| 2005-05-31 | $99.95 | $116.13 | 42,200 | — | — |
| 2005-05-27 | $101.85 | $118.34 | 53,960 | — | — |
| 2005-05-26 | $100.93 | $117.26 | 51,440 | — | — |
| 2005-05-25 | $99.75 | $115.90 | 111,960 | — | — |
| 2005-05-24 | $96.63 | $112.27 | 67,240 | — | — |
| 2005-05-23 | $95.75 | $111.25 | 69,240 | — | — |
| 2005-05-20 | $94.35 | $109.62 | 54,840 | — | — |
| 2005-05-19 | $95.28 | $110.70 | 85,040 | — | — |
| 2005-05-18 | $93.75 | $108.93 | 85,480 | — | — |
| 2005-05-17 | $95.43 | $110.87 | 55,280 | — | — |
| 2005-05-16 | $93.68 | $108.84 | 96,480 | — | — |
| 2005-05-13 | $95.63 | $111.11 | 136,040 | — | — |
| 2005-05-12 | $97.75 | $113.58 | 115,640 | — | — |
| 2005-05-11 | $100.90 | $117.24 | 77,800 | — | — |
| 2005-05-10 | $101.35 | $117.76 | 111,880 | — | — |
| 2005-05-09 | $101.53 | $117.96 | 29,520 | — | — |
| 2005-05-06 | $100.20 | $116.42 | 33,560 | — | — |
| 2005-05-05 | $100.20 | $116.42 | 69,200 | — | — |
| 2005-05-04 | $97.35 | $113.11 | 46,200 | — | — |
| 2005-05-03 | $96.47 | $112.09 | 67,520 | — | — |
| 2005-05-02 | $97.25 | $112.99 | 31,120 | — | — |
| 2005-04-29 | $95.75 | $111.25 | 75,240 | — | — |
| 2005-04-28 | $95.22 | $110.64 | 133,960 | — | — |
| 2005-04-27 | $98.88 | $114.88 | 73,800 | — | — |
| 2005-04-26 | $101.57 | $118.02 | 53,480 | — | — |
| 2005-04-25 | $102.78 | $119.41 | 52,920 | — | — |
| 2005-04-22 | $101.63 | $118.08 | 59,880 | — | — |
| 2005-04-21 | $102.13 | $118.66 | 104,680 | — | — |
| 2005-04-20 | $99.65 | $115.78 | 78,520 | — | — |
| 2005-04-19 | $102.03 | $118.54 | 118,200 | — | — |
| 2005-04-18 | $99.25 | $115.32 | 125,560 | — | — |
| 2005-04-15 | $97.97 | $113.84 | 199,120 | — | — |
| 2005-04-14 | $99.00 | $115.03 | 231,760 | — | — |
| 2005-04-13 | $104.35 | $121.24 | 167,080 | — | — |
| 2005-04-12 | $112.25 | $127.66 | 113,720 | — | — |
| 2005-04-11 | $111.60 | $126.92 | 83,480 | — | — |
| 2005-04-08 | $112.00 | $127.38 | 91,080 | — | — |
| 2005-04-07 | $114.70 | $130.45 | 167,720 | — | — |
| 2005-04-06 | $112.78 | $128.26 | 99,480 | — | — |
| 2005-04-05 | $112.28 | $127.69 | 45,840 | — | — |
| 2005-04-04 | $112.75 | $128.23 | 82,280 | — | — |
| 2005-04-01 | $111.60 | $126.92 | 87,640 | — | — |
| 2005-03-31 | $110.07 | $125.19 | 119,880 | — | — |
| 2005-03-30 | $107.43 | $122.18 | 92,880 | — | — |
| 2005-03-29 | $106.07 | $120.64 | 175,000 | — | — |
| 2005-03-28 | $108.55 | $123.46 | 90,600 | — | — |
| 2005-03-24 | $108.38 | $123.26 | 142,720 | — | — |
| 2005-03-23 | $104.25 | $118.56 | 193,120 | — | — |
| 2005-03-22 | $108.05 | $122.89 | 199,440 | — | — |
| 2005-03-21 | $106.18 | $120.75 | 111,720 | — | — |
| 2005-03-18 | $105.93 | $120.47 | 195,880 | — | — |
| 2005-03-17 | $104.43 | $118.76 | 138,360 | — | — |
| 2005-03-16 | $101.68 | $115.64 | 119,160 | — | — |
| 2005-03-15 | $101.57 | $115.52 | 212,320 | — | — |
| 2005-03-14 | $100.25 | $114.02 | 233,880 | — | — |
| 2005-03-11 | $96.13 | $109.32 | 97,520 | — | — |
| 2005-03-10 | $93.75 | $106.62 | 126,960 | — | — |
| 2005-03-09 | $96.57 | $109.84 | 50,600 | — | — |
| 2005-03-08 | $96.97 | $110.29 | 81,800 | — | — |
| 2005-03-07 | $99.93 | $113.65 | 101,040 | — | — |
| 2005-03-04 | $99.97 | $113.70 | 54,600 | — | — |
| 2005-03-03 | $98.70 | $112.25 | 110,040 | — | — |
| 2005-03-02 | $96.57 | $109.84 | 139,360 | — | — |
| 2005-03-01 | $97.78 | $111.20 | 208,000 | — | — |
| 2005-02-28 | $103.93 | $118.20 | 140,200 | — | — |
| 2005-02-25 | $102.75 | $116.86 | 140,080 | — | — |
| 2005-02-24 | $101.03 | $114.90 | 117,240 | — | — |
| 2005-02-23 | $99.28 | $112.91 | 109,480 | — | — |
| 2005-02-22 | $96.43 | $109.67 | 68,760 | — | — |
| 2005-02-18 | $97.13 | $110.46 | 63,240 | — | — |
| 2005-02-17 | $96.28 | $109.49 | 93,480 | — | — |
| 2005-02-16 | $95.97 | $109.15 | 141,240 | — | — |
| 2005-02-15 | $97.38 | $110.75 | 64,600 | — | — |
| 2005-02-14 | $98.07 | $111.54 | 81,840 | — | — |
| 2005-02-11 | $95.60 | $108.73 | 58,520 | — | — |
| 2005-02-10 | $94.75 | $107.76 | 75,040 | — | — |
| 2005-02-09 | $92.47 | $105.17 | 75,000 | — | — |
| 2005-02-08 | $92.53 | $105.23 | 49,480 | — | — |
| 2005-02-07 | $92.43 | $105.12 | 57,640 | — | — |
| 2005-02-04 | $92.25 | $104.92 | 148,400 | — | — |
| 2005-02-03 | $94.35 | $107.31 | 92,760 | — | — |
| 2005-02-02 | $94.57 | $107.56 | 126,120 | — | — |
| 2005-02-01 | $93.00 | $105.77 | 101,600 | — | — |
| 2005-01-31 | $89.88 | $102.22 | 117,680 | — | — |
| 2005-01-28 | $86.93 | $98.86 | 71,320 | — | — |
| 2005-01-27 | $86.63 | $98.52 | 130,920 | — | — |
| 2005-01-26 | $84.53 | $96.13 | 63,520 | — | — |
| 2005-01-25 | $83.75 | $95.25 | 60,600 | — | — |
| 2005-01-24 | $82.82 | $94.20 | 70,000 | — | — |
| 2005-01-21 | $84.75 | $96.39 | 66,960 | — | — |
| 2005-01-20 | $85.10 | $96.79 | 87,680 | — | — |
| 2005-01-19 | $87.50 | $99.51 | 98,000 | — | — |
| 2005-01-18 | $88.25 | $100.37 | 160,560 | — | — |
| 2005-01-14 | $88.38 | $100.51 | 237,760 | — | — |
| 2005-01-13 | $82.38 | $93.69 | 162,440 | — | — |
| 2005-01-12 | $82.50 | $93.83 | 136,960 | — | — |
| 2005-01-11 | $84.28 | $95.85 | 87,160 | — | — |
| 2005-01-10 | $84.75 | $96.39 | 89,560 | — | — |
| 2005-01-07 | $82.47 | $93.80 | 88,200 | — | — |
| 2005-01-06 | $84.25 | $95.82 | 123,680 | — | — |
| 2005-01-05 | $82.38 | $93.69 | 134,040 | — | — |
| 2005-01-04 | $80.75 | $91.84 | 189,120 | — | — |
| 2005-01-03 | $83.38 | $94.82 | 204,760 | — | — |