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
- 1980-10-07 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 | $105.55 | $112.57 | 4,040 | — | — |
| 2005-12-29 | $108.20 | $115.40 | 2,680 | — | — |
| 2005-12-28 | $107.75 | $114.92 | 1,960 | — | — |
| 2005-12-27 | $108.80 | $116.04 | 1,860 | — | — |
| 2005-12-23 | $111.95 | $119.40 | 3,680 | — | — |
| 2005-12-22 | $110.45 | $117.80 | 3,740 | — | — |
| 2005-12-21 | $109.40 | $116.68 | 7,320 | — | — |
| 2005-12-20 | $104.65 | $111.61 | 9,440 | — | — |
| 2005-12-19 | $105.45 | $112.47 | 3,740 | — | — |
| 2005-12-16 | $106.15 | $113.21 | 8,160 | — | — |
| 2005-12-15 | $105.85 | $112.89 | 7,840 | — | — |
| 2005-12-14 | $106.75 | $113.85 | 6,940 | — | — |
| 2005-12-13 | $110.95 | $118.33 | 3,960 | — | — |
| 2005-12-12 | $111.15 | $118.55 | 4,280 | — | — |
| 2005-12-09 | $112.40 | $119.88 | 7,340 | — | — |
| 2005-12-08 | $112.50 | $119.99 | 7,460 | — | — |
| 2005-12-07 | $111.00 | $118.39 | 2,240 | — | — |
| 2005-12-06 | $111.25 | $118.65 | 3,260 | — | — |
| 2005-12-05 | $111.15 | $118.55 | 8,200 | — | — |
| 2005-12-02 | $114.15 | $121.75 | 4,640 | — | — |
| 2005-12-01 | $116.55 | $124.31 | 5,040 | — | — |
| 2005-11-30 | $118.95 | $126.86 | 5,920 | — | — |
| 2005-11-29 | $123.05 | $131.24 | 2,920 | — | — |
| 2005-11-28 | $124.85 | $133.16 | 3,020 | — | — |
| 2005-11-25 | $124.60 | $132.89 | 1,600 | — | — |
| 2005-11-23 | $123.90 | $132.14 | 3,700 | — | — |
| 2005-11-22 | $126.00 | $134.38 | 3,120 | — | — |
| 2005-11-21 | $126.00 | $134.38 | 4,960 | — | — |
| 2005-11-18 | $127.00 | $135.45 | 11,580 | — | — |
| 2005-11-17 | $126.85 | $135.29 | 1,760 | — | — |
| 2005-11-16 | $126.10 | $134.49 | 15,600 | — | — |
| 2005-11-15 | $125.85 | $134.22 | 3,480 | — | — |
| 2005-11-14 | $126.05 | $134.44 | 14,280 | — | — |
| 2005-11-11 | $125.65 | $134.01 | 32,600 | — | — |
| 2005-11-10 | $129.50 | $138.12 | 6,320 | — | — |
| 2005-11-09 | $129.25 | $137.85 | 8,760 | — | — |
| 2005-11-08 | $129.25 | $137.85 | 6,700 | — | — |
| 2005-11-07 | $128.05 | $136.57 | 9,520 | — | — |
| 2005-11-04 | $128.00 | $136.52 | 10,540 | — | — |
| 2005-11-03 | $127.05 | $135.50 | 6,580 | — | — |
| 2005-11-02 | $127.40 | $135.88 | 8,780 | — | — |
| 2005-11-01 | $127.55 | $136.04 | 4,920 | — | — |
| 2005-10-31 | $127.00 | $135.45 | 8,680 | — | — |
| 2005-10-28 | $125.00 | $133.32 | 9,580 | — | — |
| 2005-10-27 | $122.80 | $130.97 | 14,580 | — | — |
| 2005-10-26 | $122.00 | $130.12 | 2,980 | — | — |
| 2005-10-25 | $124.05 | $132.30 | 3,740 | — | — |
| 2005-10-24 | $124.25 | $132.52 | 6,720 | — | — |
| 2005-10-21 | $125.00 | $133.32 | 4,420 | — | — |
| 2005-10-20 | $124.75 | $133.05 | 5,880 | — | — |
| 2005-10-19 | $122.25 | $130.38 | 4,500 | — | — |
| 2005-10-18 | $123.40 | $131.61 | 5,520 | — | — |
| 2005-10-17 | $125.05 | $133.37 | 17,940 | — | — |
| 2005-10-14 | $118.75 | $126.65 | 6,280 | — | — |
| 2005-10-13 | $112.50 | $119.99 | 6,120 | — | — |
| 2005-10-12 | $110.00 | $117.32 | 7,640 | — | — |
| 2005-10-11 | $110.50 | $117.85 | 3,740 | — | — |
| 2005-10-10 | $111.75 | $119.19 | 8,140 | — | — |
| 2005-10-07 | $112.50 | $119.99 | 27,180 | — | — |
| 2005-10-06 | $115.75 | $123.45 | 4,980 | — | — |
| 2005-10-05 | $115.80 | $123.51 | 9,260 | — | — |
| 2005-10-04 | $117.90 | $125.75 | 13,060 | — | — |
| 2005-10-03 | $117.20 | $125.00 | 18,720 | — | — |
| 2005-09-30 | $112.50 | $119.99 | 7,360 | — | — |
| 2005-09-29 | $108.70 | $115.93 | 1,360 | — | — |
| 2005-09-28 | $108.30 | $115.51 | 7,180 | — | — |
| 2005-09-27 | $111.75 | $119.19 | 3,540 | — | — |
| 2005-09-26 | $111.75 | $119.19 | 3,560 | — | — |
| 2005-09-23 | $110.45 | $117.80 | 3,080 | — | — |
| 2005-09-22 | $110.90 | $118.28 | 11,200 | — | — |
| 2005-09-21 | $108.05 | $115.24 | 2,560 | — | — |
| 2005-09-20 | $107.40 | $114.55 | 1,260 | — | — |
| 2005-09-19 | $108.25 | $115.45 | 2,060 | — | — |
| 2005-09-16 | $108.35 | $115.56 | 2,780 | — | — |
| 2005-09-15 | $110.00 | $117.32 | 6,940 | — | — |
| 2005-09-14 | $106.10 | $113.16 | 2,840 | — | — |
| 2005-09-13 | $106.55 | $113.64 | 12,120 | — | — |
| 2005-09-12 | $106.20 | $113.27 | 2,480 | — | — |
| 2005-09-09 | $105.95 | $113.00 | 5,800 | — | — |
| 2005-09-08 | $106.10 | $113.16 | 12,040 | — | — |
| 2005-09-07 | $107.40 | $114.55 | 14,260 | — | — |
| 2005-09-06 | $110.80 | $118.17 | 39,820 | — | — |
| 2005-09-02 | $103.00 | $109.85 | 12,460 | — | — |
| 2005-09-01 | $102.00 | $108.79 | 11,580 | — | — |
| 2005-08-31 | $100.25 | $106.92 | 22,560 | — | — |
| 2005-08-30 | $98.80 | $105.37 | 6,740 | — | — |
| 2005-08-29 | $96.15 | $102.55 | 1,180 | — | — |
| 2005-08-26 | $97.40 | $103.88 | 1,960 | — | — |
| 2005-08-25 | $99.50 | $106.12 | 2,200 | — | — |
| 2005-08-24 | $99.55 | $106.17 | 1,420 | — | — |
| 2005-08-23 | $102.10 | $108.89 | 2,160 | — | — |
| 2005-08-22 | $102.50 | $109.32 | 3,720 | — | — |
| 2005-08-19 | $100.55 | $107.24 | 8,420 | — | — |
| 2005-08-18 | $99.50 | $106.12 | 4,740 | — | — |
| 2005-08-17 | $96.25 | $102.65 | 14,420 | — | — |
| 2005-08-16 | $93.45 | $99.67 | 22,140 | — | — |
| 2005-08-15 | $89.50 | $95.46 | 8,840 | — | — |
| 2005-08-12 | $92.25 | $98.39 | 7,540 | — | — |
| 2005-08-11 | $94.25 | $100.52 | 11,000 | — | — |
| 2005-08-10 | $95.00 | $101.32 | 22,580 | — | — |
| 2005-08-09 | $106.70 | $113.80 | 5,740 | — | — |
| 2005-08-08 | $109.70 | $117.00 | 2,360 | — | — |
| 2005-08-05 | $110.00 | $117.32 | 2,000 | — | — |
| 2005-08-04 | $108.55 | $115.77 | 1,140 | — | — |
| 2005-08-03 | $109.15 | $116.41 | 2,160 | — | — |
| 2005-08-02 | $108.40 | $115.61 | 1,380 | — | — |
| 2005-08-01 | $107.55 | $114.71 | 4,900 | — | — |
| 2005-07-29 | $106.45 | $113.53 | 1,600 | — | — |
| 2005-07-28 | $108.25 | $115.45 | 740 | — | — |
| 2005-07-27 | $107.15 | $114.28 | 2,680 | — | — |
| 2005-07-26 | $106.25 | $113.32 | 3,920 | — | — |
| 2005-07-25 | $103.10 | $109.96 | 2,900 | — | — |
| 2005-07-22 | $105.25 | $112.25 | 5,440 | — | — |
| 2005-07-21 | $112.00 | $119.45 | 1,000 | — | — |
| 2005-07-20 | $113.25 | $120.79 | 1,100 | — | — |
| 2005-07-19 | $116.15 | $123.88 | 12,280 | — | — |
| 2005-07-18 | $118.45 | $126.33 | 1,960 | — | — |
| 2005-07-15 | $118.75 | $126.65 | 2,060 | — | — |
| 2005-07-14 | $116.50 | $124.25 | 2,060 | — | — |
| 2005-07-13 | $114.00 | $121.59 | 4,620 | — | — |
| 2005-07-12 | $114.25 | $121.85 | 1,920 | — | — |
| 2005-07-11 | $113.75 | $121.32 | 1,360 | — | — |
| 2005-07-08 | $112.25 | $119.72 | 1,800 | — | — |
| 2005-07-07 | $112.75 | $120.25 | 1,740 | — | — |
| 2005-07-06 | $110.00 | $117.32 | 3,140 | — | — |
| 2005-07-05 | $107.10 | $114.23 | 1,500 | — | — |
| 2005-07-01 | $107.25 | $114.39 | 740 | — | — |
| 2005-06-30 | $107.50 | $114.65 | 2,680 | — | — |
| 2005-06-29 | $107.55 | $114.71 | 700 | — | — |
| 2005-06-28 | $107.75 | $114.92 | 6,020 | — | — |
| 2005-06-27 | $107.10 | $114.23 | 1,680 | — | — |
| 2005-06-24 | $105.00 | $111.99 | 1,460 | — | — |
| 2005-06-23 | $105.10 | $112.09 | 1,040 | — | — |
| 2005-06-22 | $105.05 | $112.04 | 500 | — | — |
| 2005-06-21 | $105.70 | $112.73 | 620 | — | — |
| 2005-06-20 | $106.10 | $113.16 | 1,860 | — | — |
| 2005-06-17 | $105.65 | $112.68 | 4,580 | — | — |
| 2005-06-16 | $102.35 | $109.16 | 5,840 | — | — |
| 2005-06-15 | $99.90 | $106.55 | 4,840 | — | — |
| 2005-06-14 | $101.25 | $107.99 | 2,380 | — | — |
| 2005-06-13 | $101.40 | $108.15 | 1,300 | — | — |
| 2005-06-10 | $101.45 | $108.20 | 2,900 | — | — |
| 2005-06-09 | $102.15 | $108.95 | 880 | — | — |
| 2005-06-08 | $101.25 | $107.99 | 3,760 | — | — |
| 2005-06-07 | $99.95 | $106.60 | 1,940 | — | — |
| 2005-06-06 | $97.75 | $104.25 | 460 | — | — |
| 2005-06-03 | $96.30 | $102.71 | 1,240 | — | — |
| 2005-06-02 | $95.75 | $102.12 | 2,960 | — | — |
| 2005-06-01 | $95.95 | $102.33 | 1,440 | — | — |
| 2005-05-31 | $95.00 | $101.32 | 2,280 | — | — |
| 2005-05-27 | $95.25 | $101.59 | 1,660 | — | — |
| 2005-05-26 | $95.55 | $101.91 | 1,300 | — | — |
| 2005-05-25 | $96.25 | $102.65 | 300 | — | — |
| 2005-05-24 | $95.50 | $101.85 | 2,300 | — | — |
| 2005-05-23 | $95.30 | $101.64 | 1,660 | — | — |
| 2005-05-20 | $95.50 | $101.85 | 2,040 | — | — |
| 2005-05-19 | $95.60 | $101.96 | 1,080 | — | — |
| 2005-05-18 | $94.35 | $100.63 | 1,940 | — | — |
| 2005-05-17 | $93.35 | $99.56 | 400 | — | — |
| 2005-05-16 | $93.45 | $99.67 | 600 | — | — |
| 2005-05-13 | $94.25 | $100.52 | 2,040 | — | — |
| 2005-05-12 | $95.65 | $102.01 | 500 | — | — |
| 2005-05-11 | $96.90 | $103.35 | 3,020 | — | — |
| 2005-05-10 | $98.75 | $105.32 | 1,020 | — | — |
| 2005-05-09 | $98.65 | $105.21 | 3,180 | — | — |
| 2005-05-06 | $97.15 | $103.61 | 800 | — | — |
| 2005-05-05 | $97.80 | $104.31 | 1,680 | — | — |
| 2005-05-04 | $96.90 | $103.35 | 1,240 | — | — |
| 2005-05-03 | $98.00 | $104.52 | 1,920 | — | — |
| 2005-05-02 | $100.65 | $107.35 | 6,240 | — | — |
| 2005-04-29 | $97.90 | $104.41 | 3,680 | — | — |
| 2005-04-28 | $93.90 | $100.15 | 1,780 | — | — |
| 2005-04-27 | $94.75 | $101.05 | 3,160 | — | — |
| 2005-04-26 | $91.25 | $97.32 | 1,560 | — | — |
| 2005-04-25 | $91.45 | $97.54 | 1,080 | — | — |
| 2005-04-22 | $91.00 | $97.06 | 2,240 | — | — |
| 2005-04-21 | $91.00 | $97.06 | 2,240 | — | — |
| 2005-04-20 | $91.15 | $97.22 | 4,920 | — | — |
| 2005-04-19 | $94.70 | $101.00 | 4,240 | — | — |
| 2005-04-18 | $96.35 | $102.76 | 1,860 | — | — |
| 2005-04-15 | $97.00 | $103.45 | 3,400 | — | — |
| 2005-04-14 | $98.55 | $105.11 | 5,580 | — | — |
| 2005-04-13 | $105.70 | $112.73 | 7,400 | — | — |
| 2005-04-12 | $107.50 | $114.65 | 4,460 | — | — |
| 2005-04-11 | $106.90 | $114.01 | 3,440 | — | — |
| 2005-04-08 | $106.85 | $113.96 | 9,780 | — | — |
| 2005-04-07 | $109.25 | $116.52 | 10,100 | — | — |
| 2005-04-06 | $111.30 | $118.71 | 8,380 | — | — |
| 2005-04-05 | $108.05 | $115.24 | 16,880 | — | — |
| 2005-04-04 | $105.40 | $112.41 | 3,920 | — | — |
| 2005-04-01 | $103.85 | $110.76 | 8,940 | — | — |
| 2005-03-31 | $100.00 | $106.65 | 7,160 | — | — |
| 2005-03-30 | $94.25 | $100.52 | 1,080 | — | — |
| 2005-03-29 | $93.80 | $100.04 | 5,220 | — | — |
| 2005-03-28 | $93.00 | $99.19 | 5,480 | — | — |
| 2005-03-24 | $92.00 | $98.12 | 2,740 | — | — |
| 2005-03-23 | $92.05 | $98.18 | 2,380 | — | — |
| 2005-03-22 | $91.80 | $97.91 | 4,400 | — | — |
| 2005-03-21 | $93.70 | $99.93 | 10,960 | — | — |
| 2005-03-18 | $85.25 | $90.92 | 1,160 | — | — |
| 2005-03-17 | $85.70 | $91.40 | 400 | — | — |
| 2005-03-16 | $85.65 | $91.35 | 840 | — | — |
| 2005-03-15 | $86.00 | $91.72 | 1,100 | — | — |
| 2005-03-14 | $85.75 | $91.46 | 1,000 | — | — |
| 2005-03-11 | $85.50 | $91.19 | 1,260 | — | — |
| 2005-03-10 | $85.55 | $91.24 | 3,120 | — | — |
| 2005-03-09 | $86.00 | $91.72 | 1,180 | — | — |
| 2005-03-08 | $85.50 | $91.19 | 860 | — | — |
| 2005-03-07 | $86.00 | $91.72 | 1,600 | — | — |
| 2005-03-04 | $85.10 | $90.76 | 0 | — | — |
| 2005-03-03 | $85.10 | $90.76 | 1,240 | — | — |
| 2005-03-02 | $85.05 | $90.71 | 540 | — | — |
| 2005-03-01 | $85.40 | $91.08 | 1,480 | — | — |
| 2005-02-28 | $83.75 | $89.32 | 1,880 | — | — |
| 2005-02-25 | $85.65 | $91.35 | 1,040 | — | — |
| 2005-02-24 | $85.80 | $91.51 | 360 | — | — |
| 2005-02-23 | $85.75 | $91.46 | 2,200 | — | — |
| 2005-02-22 | $85.65 | $91.35 | 2,140 | — | — |
| 2005-02-18 | $86.80 | $92.58 | 660 | — | — |
| 2005-02-17 | $86.85 | $92.63 | 1,520 | — | — |
| 2005-02-16 | $86.55 | $92.31 | 500 | — | — |
| 2005-02-15 | $86.30 | $92.04 | 2,800 | — | — |
| 2005-02-14 | $86.25 | $91.99 | 3,040 | — | — |
| 2005-02-11 | $87.75 | $93.59 | 1,940 | — | — |
| 2005-02-10 | $87.75 | $93.59 | 1,400 | — | — |
| 2005-02-09 | $88.50 | $94.39 | 4,560 | — | — |
| 2005-02-08 | $87.55 | $93.38 | 2,680 | — | — |
| 2005-02-07 | $86.75 | $92.52 | 820 | — | — |
| 2005-02-04 | $86.35 | $92.10 | 1,500 | — | — |
| 2005-02-03 | $85.60 | $91.30 | 2,520 | — | — |
| 2005-02-02 | $85.95 | $91.67 | 2,240 | — | — |
| 2005-02-01 | $85.35 | $91.03 | 3,700 | — | — |
| 2005-01-31 | $84.25 | $89.86 | 780 | — | — |
| 2005-01-28 | $84.30 | $89.91 | 4,040 | — | — |
| 2005-01-27 | $84.40 | $90.02 | 2,740 | — | — |
| 2005-01-26 | $83.60 | $89.16 | 3,240 | — | — |
| 2005-01-25 | $82.00 | $87.46 | 5,560 | — | — |
| 2005-01-24 | $81.25 | $86.66 | 6,660 | — | — |
| 2005-01-21 | $80.55 | $85.91 | 5,740 | — | — |
| 2005-01-20 | $80.35 | $85.70 | 1,180 | — | — |
| 2005-01-19 | $79.90 | $85.22 | 5,980 | — | — |
| 2005-01-18 | $79.60 | $84.90 | 2,580 | — | — |
| 2005-01-14 | $78.60 | $83.83 | 1,600 | — | — |
| 2005-01-13 | $78.20 | $83.40 | 28,580 | — | — |
| 2005-01-12 | $76.15 | $81.22 | 1,260 | — | — |
| 2005-01-11 | $76.25 | $81.32 | 720 | — | — |
| 2005-01-10 | $77.50 | $82.66 | 2,320 | — | — |
| 2005-01-07 | $77.45 | $82.60 | 2,440 | — | — |
| 2005-01-06 | $77.30 | $82.44 | 11,860 | — | — |
| 2005-01-05 | $77.40 | $82.55 | 2,200 | — | — |
| 2005-01-04 | $78.95 | $84.20 | 1,260 | — | — |
| 2005-01-03 | $78.50 | $83.72 | 1,980 | — | — |