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
- 1980-03-17 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 | $64.98 | $85.54 | 89,300 | — | — |
| 2005-12-29 | $65.35 | $86.03 | 98,800 | — | — |
| 2005-12-28 | $65.58 | $86.33 | 126,400 | — | — |
| 2005-12-27 | $64.97 | $85.53 | 167,500 | — | — |
| 2005-12-23 | $65.36 | $86.04 | 92,300 | — | — |
| 2005-12-22 | $65.51 | $86.24 | 128,200 | — | — |
| 2005-12-21 | $65.30 | $85.97 | 157,600 | — | — |
| 2005-12-20 | $65.35 | $86.03 | 171,200 | — | — |
| 2005-12-19 | $65.31 | $85.98 | 98,600 | — | — |
| 2005-12-16 | $66.85 | $88.01 | 246,000 | — | — |
| 2005-12-15 | $66.17 | $87.11 | 169,800 | — | — |
| 2005-12-14 | $66.72 | $87.83 | 112,900 | — | — |
| 2005-12-13 | $66.22 | $87.18 | 156,700 | — | — |
| 2005-12-12 | $66.45 | $87.48 | 172,200 | — | — |
| 2005-12-09 | $67.22 | $88.49 | 72,600 | — | — |
| 2005-12-08 | $66.94 | $88.12 | 272,200 | — | — |
| 2005-12-07 | $66.06 | $86.97 | 188,700 | — | — |
| 2005-12-06 | $66.17 | $87.11 | 193,500 | — | — |
| 2005-12-05 | $66.57 | $87.64 | 154,900 | — | — |
| 2005-12-02 | $67.27 | $88.56 | 162,000 | — | — |
| 2005-12-01 | $67.70 | $89.12 | 228,900 | — | — |
| 2005-11-30 | $66.17 | $87.11 | 182,000 | — | — |
| 2005-11-29 | $66.18 | $87.12 | 129,400 | — | — |
| 2005-11-28 | $65.62 | $86.39 | 203,600 | — | — |
| 2005-11-25 | $67.45 | $88.80 | 34,500 | — | — |
| 2005-11-23 | $67.11 | $88.35 | 185,700 | — | — |
| 2005-11-22 | $68.72 | $90.47 | 183,800 | — | — |
| 2005-11-21 | $67.82 | $88.95 | 290,700 | — | — |
| 2005-11-18 | $66.55 | $87.29 | 112,900 | — | — |
| 2005-11-17 | $66.52 | $87.25 | 166,300 | — | — |
| 2005-11-16 | $66.31 | $86.97 | 187,400 | — | — |
| 2005-11-15 | $66.18 | $86.80 | 138,900 | — | — |
| 2005-11-14 | $66.72 | $87.51 | 65,200 | — | — |
| 2005-11-11 | $66.97 | $87.84 | 74,200 | — | — |
| 2005-11-10 | $66.96 | $87.83 | 107,800 | — | — |
| 2005-11-09 | $66.28 | $86.93 | 139,300 | — | — |
| 2005-11-08 | $66.56 | $87.30 | 102,700 | — | — |
| 2005-11-07 | $67.11 | $88.02 | 131,600 | — | — |
| 2005-11-04 | $66.33 | $87.00 | 105,700 | — | — |
| 2005-11-03 | $67.20 | $88.14 | 183,300 | — | — |
| 2005-11-02 | $65.96 | $86.51 | 194,400 | — | — |
| 2005-11-01 | $65.40 | $85.78 | 151,900 | — | — |
| 2005-10-31 | $66.19 | $86.82 | 287,800 | — | — |
| 2005-10-28 | $65.24 | $85.57 | 224,800 | — | — |
| 2005-10-27 | $64.10 | $84.07 | 223,000 | — | — |
| 2005-10-26 | $65.54 | $85.96 | 340,500 | — | — |
| 2005-10-25 | $64.90 | $85.12 | 390,700 | — | — |
| 2005-10-24 | $66.45 | $87.16 | 372,800 | — | — |
| 2005-10-21 | $65.49 | $85.90 | 200,300 | — | — |
| 2005-10-20 | $64.97 | $85.22 | 190,900 | — | — |
| 2005-10-19 | $65.85 | $86.37 | 279,700 | — | — |
| 2005-10-18 | $65.64 | $86.09 | 249,800 | — | — |
| 2005-10-17 | $66.84 | $87.67 | 223,400 | — | — |
| 2005-10-14 | $66.36 | $87.04 | 412,600 | — | — |
| 2005-10-13 | $65.94 | $86.49 | 409,000 | — | — |
| 2005-10-12 | $67.30 | $88.27 | 244,200 | — | — |
| 2005-10-11 | $68.85 | $90.30 | 115,200 | — | — |
| 2005-10-10 | $68.91 | $90.38 | 81,400 | — | — |
| 2005-10-07 | $69.90 | $91.68 | 92,900 | — | — |
| 2005-10-06 | $68.61 | $89.99 | 174,800 | — | — |
| 2005-10-05 | $69.66 | $91.37 | 136,700 | — | — |
| 2005-10-04 | $71.27 | $93.48 | 220,700 | — | — |
| 2005-10-03 | $71.80 | $94.17 | 285,500 | — | — |
| 2005-09-30 | $70.50 | $92.47 | 155,300 | — | — |
| 2005-09-29 | $70.65 | $92.67 | 90,500 | — | — |
| 2005-09-28 | $69.50 | $91.16 | 141,900 | — | — |
| 2005-09-27 | $69.44 | $91.08 | 183,000 | — | — |
| 2005-09-26 | $69.82 | $91.58 | 199,100 | — | — |
| 2005-09-23 | $69.70 | $91.42 | 172,500 | — | — |
| 2005-09-22 | $68.51 | $89.86 | 75,500 | — | — |
| 2005-09-21 | $68.45 | $89.78 | 122,800 | — | — |
| 2005-09-20 | $69.58 | $91.26 | 223,900 | — | — |
| 2005-09-19 | $70.10 | $91.94 | 140,100 | — | — |
| 2005-09-16 | $70.69 | $92.72 | 245,300 | — | — |
| 2005-09-15 | $69.83 | $91.59 | 94,700 | — | — |
| 2005-09-14 | $70.31 | $92.22 | 94,600 | — | — |
| 2005-09-13 | $70.30 | $92.21 | 100,600 | — | — |
| 2005-09-12 | $71.15 | $93.32 | 166,700 | — | — |
| 2005-09-09 | $70.77 | $92.82 | 115,600 | — | — |
| 2005-09-08 | $70.28 | $92.18 | 76,700 | — | — |
| 2005-09-07 | $70.25 | $92.14 | 207,200 | — | — |
| 2005-09-06 | $69.82 | $91.58 | 134,300 | — | — |
| 2005-09-02 | $69.23 | $90.80 | 82,200 | — | — |
| 2005-09-01 | $69.59 | $91.28 | 231,800 | — | — |
| 2005-08-31 | $68.85 | $90.30 | 209,200 | — | — |
| 2005-08-30 | $67.59 | $88.65 | 135,200 | — | — |
| 2005-08-29 | $68.77 | $90.20 | 127,000 | — | — |
| 2005-08-26 | $67.67 | $88.76 | 94,600 | — | — |
| 2005-08-25 | $67.98 | $89.16 | 69,800 | — | — |
| 2005-08-24 | $67.80 | $88.93 | 86,300 | — | — |
| 2005-08-23 | $68.45 | $89.78 | 187,200 | — | — |
| 2005-08-22 | $68.75 | $89.85 | 233,000 | — | — |
| 2005-08-19 | $67.64 | $88.39 | 68,900 | — | — |
| 2005-08-18 | $67.53 | $88.25 | 171,800 | — | — |
| 2005-08-17 | $67.67 | $88.43 | 183,800 | — | — |
| 2005-08-16 | $67.62 | $88.37 | 146,700 | — | — |
| 2005-08-15 | $69.14 | $90.36 | 206,400 | — | — |
| 2005-08-12 | $67.80 | $88.60 | 180,200 | — | — |
| 2005-08-11 | $68.31 | $89.27 | 147,300 | — | — |
| 2005-08-10 | $67.14 | $87.74 | 227,900 | — | — |
| 2005-08-09 | $67.42 | $88.11 | 233,000 | — | — |
| 2005-08-08 | $66.90 | $87.43 | 157,700 | — | — |
| 2005-08-05 | $66.70 | $87.17 | 267,400 | — | — |
| 2005-08-04 | $66.65 | $87.10 | 246,300 | — | — |
| 2005-08-03 | $67.75 | $88.54 | 339,600 | — | — |
| 2005-08-02 | $68.62 | $89.68 | 270,400 | — | — |
| 2005-08-01 | $67.80 | $88.60 | 306,000 | — | — |
| 2005-07-29 | $66.33 | $86.68 | 405,900 | — | — |
| 2005-07-28 | $65.00 | $84.94 | 375,100 | — | — |
| 2005-07-27 | $64.99 | $84.93 | 785,000 | — | — |
| 2005-07-26 | $61.83 | $80.80 | 118,200 | — | — |
| 2005-07-25 | $61.87 | $80.85 | 109,900 | — | — |
| 2005-07-22 | $61.74 | $80.68 | 86,100 | — | — |
| 2005-07-21 | $61.52 | $80.40 | 97,400 | — | — |
| 2005-07-20 | $61.65 | $80.57 | 194,200 | — | — |
| 2005-07-19 | $60.70 | $79.33 | 218,100 | — | — |
| 2005-07-18 | $60.88 | $79.56 | 124,400 | — | — |
| 2005-07-15 | $61.00 | $79.72 | 105,500 | — | — |
| 2005-07-14 | $60.95 | $79.65 | 100,000 | — | — |
| 2005-07-13 | $61.15 | $79.91 | 84,400 | — | — |
| 2005-07-12 | $60.85 | $79.52 | 65,400 | — | — |
| 2005-07-11 | $60.85 | $79.52 | 122,900 | — | — |
| 2005-07-08 | $60.51 | $79.08 | 211,000 | — | — |
| 2005-07-07 | $59.59 | $77.87 | 167,000 | — | — |
| 2005-07-06 | $59.95 | $78.35 | 138,100 | — | — |
| 2005-07-05 | $60.74 | $79.38 | 139,100 | — | — |
| 2005-07-01 | $59.85 | $78.21 | 214,900 | — | — |
| 2005-06-30 | $59.37 | $77.59 | 139,300 | — | — |
| 2005-06-29 | $59.50 | $77.76 | 287,100 | — | — |
| 2005-06-28 | $59.35 | $77.56 | 121,200 | — | — |
| 2005-06-27 | $58.03 | $75.84 | 180,800 | — | — |
| 2005-06-24 | $57.30 | $74.88 | 117,100 | — | — |
| 2005-06-23 | $58.06 | $75.88 | 153,600 | — | — |
| 2005-06-22 | $58.17 | $76.02 | 160,700 | — | — |
| 2005-06-21 | $58.74 | $76.76 | 125,400 | — | — |
| 2005-06-20 | $59.08 | $77.21 | 118,000 | — | — |
| 2005-06-17 | $59.44 | $77.68 | 177,700 | — | — |
| 2005-06-16 | $59.65 | $77.95 | 117,000 | — | — |
| 2005-06-15 | $58.95 | $77.04 | 168,000 | — | — |
| 2005-06-14 | $58.90 | $76.97 | 99,100 | — | — |
| 2005-06-13 | $59.25 | $77.43 | 135,600 | — | — |
| 2005-06-10 | $58.44 | $76.37 | 92,100 | — | — |
| 2005-06-09 | $58.63 | $76.62 | 149,700 | — | — |
| 2005-06-08 | $57.84 | $75.59 | 132,000 | — | — |
| 2005-06-07 | $57.89 | $75.65 | 200,700 | — | — |
| 2005-06-06 | $56.95 | $74.42 | 179,400 | — | — |
| 2005-06-03 | $56.37 | $73.67 | 82,400 | — | — |
| 2005-06-02 | $56.49 | $73.82 | 97,300 | — | — |
| 2005-06-01 | $55.78 | $72.90 | 121,700 | — | — |
| 2005-05-31 | $55.95 | $73.12 | 52,300 | — | — |
| 2005-05-27 | $56.28 | $73.55 | 53,100 | — | — |
| 2005-05-26 | $56.00 | $73.18 | 114,200 | — | — |
| 2005-05-25 | $55.03 | $71.92 | 175,000 | — | — |
| 2005-05-24 | $55.52 | $72.56 | 120,700 | — | — |
| 2005-05-23 | $55.95 | $73.12 | 195,800 | — | — |
| 2005-05-20 | $56.22 | $73.14 | 81,300 | — | — |
| 2005-05-19 | $56.42 | $73.40 | 126,200 | — | — |
| 2005-05-18 | $56.35 | $73.31 | 169,300 | — | — |
| 2005-05-17 | $54.92 | $71.45 | 238,100 | — | — |
| 2005-05-16 | $55.06 | $71.63 | 141,300 | — | — |
| 2005-05-13 | $53.79 | $69.98 | 248,600 | — | — |
| 2005-05-12 | $54.74 | $71.22 | 192,800 | — | — |
| 2005-05-11 | $54.52 | $70.93 | 138,100 | — | — |
| 2005-05-10 | $54.08 | $70.36 | 149,300 | — | — |
| 2005-05-09 | $54.31 | $70.66 | 106,800 | — | — |
| 2005-05-06 | $54.23 | $70.55 | 213,300 | — | — |
| 2005-05-05 | $53.95 | $70.19 | 260,800 | — | — |
| 2005-05-04 | $53.90 | $70.13 | 383,700 | — | — |
| 2005-05-03 | $53.86 | $70.07 | 239,000 | — | — |
| 2005-05-02 | $53.56 | $69.68 | 201,600 | — | — |
| 2005-04-29 | $53.47 | $69.57 | 184,800 | — | — |
| 2005-04-28 | $52.75 | $68.63 | 170,800 | — | — |
| 2005-04-27 | $53.34 | $69.40 | 173,600 | — | — |
| 2005-04-26 | $53.32 | $69.37 | 261,100 | — | — |
| 2005-04-25 | $53.78 | $69.97 | 373,200 | — | — |
| 2005-04-22 | $52.76 | $68.64 | 226,300 | — | — |
| 2005-04-21 | $52.97 | $68.92 | 286,700 | — | — |
| 2005-04-20 | $51.80 | $67.39 | 284,900 | — | — |
| 2005-04-19 | $51.05 | $66.42 | 128,600 | — | — |
| 2005-04-18 | $50.59 | $65.82 | 232,000 | — | — |
| 2005-04-15 | $51.20 | $66.61 | 284,100 | — | — |
| 2005-04-14 | $51.89 | $67.51 | 234,100 | — | — |
| 2005-04-13 | $51.96 | $67.60 | 177,900 | — | — |
| 2005-04-12 | $52.60 | $68.43 | 93,800 | — | — |
| 2005-04-11 | $51.76 | $67.34 | 90,200 | — | — |
| 2005-04-08 | $51.73 | $67.30 | 105,900 | — | — |
| 2005-04-07 | $52.30 | $68.04 | 73,400 | — | — |
| 2005-04-06 | $52.19 | $67.90 | 133,100 | — | — |
| 2005-04-05 | $51.73 | $67.30 | 181,900 | — | — |
| 2005-04-04 | $51.83 | $67.43 | 181,600 | — | — |
| 2005-04-01 | $51.72 | $67.29 | 295,100 | — | — |
| 2005-03-31 | $51.18 | $66.59 | 126,900 | — | — |
| 2005-03-30 | $50.64 | $65.88 | 104,500 | — | — |
| 2005-03-29 | $49.48 | $64.38 | 252,100 | — | — |
| 2005-03-28 | $51.04 | $66.40 | 143,600 | — | — |
| 2005-03-24 | $51.40 | $66.87 | 73,600 | — | — |
| 2005-03-23 | $51.38 | $66.85 | 83,900 | — | — |
| 2005-03-22 | $51.63 | $67.17 | 106,700 | — | — |
| 2005-03-21 | $52.08 | $67.76 | 120,500 | — | — |
| 2005-03-18 | $52.00 | $67.65 | 139,700 | — | — |
| 2005-03-17 | $51.90 | $67.52 | 126,800 | — | — |
| 2005-03-16 | $51.89 | $67.51 | 115,100 | — | — |
| 2005-03-15 | $52.18 | $67.89 | 166,800 | — | — |
| 2005-03-14 | $52.60 | $68.43 | 171,700 | — | — |
| 2005-03-11 | $51.65 | $67.20 | 110,500 | — | — |
| 2005-03-10 | $51.40 | $66.87 | 100,000 | — | — |
| 2005-03-09 | $51.50 | $67.00 | 71,200 | — | — |
| 2005-03-08 | $51.90 | $67.52 | 110,200 | — | — |
| 2005-03-07 | $52.48 | $68.28 | 173,800 | — | — |
| 2005-03-04 | $52.41 | $68.19 | 169,300 | — | — |
| 2005-03-03 | $51.45 | $66.94 | 190,500 | — | — |
| 2005-03-02 | $50.92 | $66.25 | 201,300 | — | — |
| 2005-03-01 | $50.66 | $65.91 | 143,600 | — | — |
| 2005-02-28 | $50.36 | $65.52 | 199,600 | — | — |
| 2005-02-25 | $49.95 | $64.99 | 280,900 | — | — |
| 2005-02-24 | $49.48 | $64.38 | 164,900 | — | — |
| 2005-02-23 | $49.87 | $64.88 | 125,300 | — | — |
| 2005-02-22 | $49.81 | $64.52 | 169,100 | — | — |
| 2005-02-18 | $50.77 | $65.76 | 108,500 | — | — |
| 2005-02-17 | $50.73 | $65.71 | 69,600 | — | — |
| 2005-02-16 | $51.39 | $66.56 | 104,200 | — | — |
| 2005-02-15 | $51.30 | $66.45 | 130,300 | — | — |
| 2005-02-14 | $51.01 | $66.07 | 98,500 | — | — |
| 2005-02-11 | $51.05 | $66.12 | 76,500 | — | — |
| 2005-02-10 | $50.74 | $65.72 | 111,200 | — | — |
| 2005-02-09 | $50.48 | $65.39 | 98,000 | — | — |
| 2005-02-08 | $51.15 | $66.25 | 155,900 | — | — |
| 2005-02-07 | $50.80 | $65.80 | 182,300 | — | — |
| 2005-02-04 | $50.85 | $65.87 | 220,900 | — | — |
| 2005-02-03 | $50.49 | $65.40 | 71,600 | — | — |
| 2005-02-02 | $50.71 | $65.68 | 146,600 | — | — |
| 2005-02-01 | $50.65 | $65.61 | 151,800 | — | — |
| 2005-01-31 | $50.75 | $65.74 | 172,200 | — | — |
| 2005-01-28 | $49.28 | $63.83 | 210,900 | — | — |
| 2005-01-27 | $48.84 | $63.26 | 96,700 | — | — |
| 2005-01-26 | $48.85 | $63.27 | 153,400 | — | — |
| 2005-01-25 | $48.62 | $62.98 | 139,400 | — | — |
| 2005-01-24 | $48.62 | $62.98 | 165,000 | — | — |
| 2005-01-21 | $48.71 | $63.09 | 116,700 | — | — |
| 2005-01-20 | $49.17 | $63.69 | 147,200 | — | — |
| 2005-01-19 | $49.78 | $64.48 | 116,900 | — | — |
| 2005-01-18 | $50.23 | $65.06 | 118,200 | — | — |
| 2005-01-14 | $49.62 | $64.27 | 187,900 | — | — |
| 2005-01-13 | $49.50 | $64.12 | 235,700 | — | — |
| 2005-01-12 | $49.92 | $64.66 | 321,500 | — | — |
| 2005-01-11 | $50.16 | $64.97 | 211,500 | — | — |
| 2005-01-10 | $50.20 | $65.02 | 197,300 | — | — |
| 2005-01-07 | $50.14 | $64.95 | 135,600 | — | — |
| 2005-01-06 | $50.44 | $65.33 | 252,500 | — | — |
| 2005-01-05 | $50.24 | $65.08 | 413,300 | — | — |
| 2005-01-04 | $50.27 | $65.11 | 334,800 | — | — |
| 2005-01-03 | $50.68 | $65.65 | 242,000 | — | — |