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 | $104.62 | $117.48 | 413,200 | — | — |
| 2005-12-29 | $103.64 | $116.38 | 236,500 | — | — |
| 2005-12-28 | $102.57 | $115.18 | 767,300 | — | — |
| 2005-12-27 | $102.00 | $114.54 | 1,099,100 | — | — |
| 2005-12-23 | $103.68 | $116.43 | 210,400 | — | — |
| 2005-12-22 | $102.77 | $115.41 | 306,700 | — | — |
| 2005-12-21 | $102.92 | $115.57 | 1,083,100 | — | — |
| 2005-12-20 | $99.96 | $112.25 | 691,400 | — | — |
| 2005-12-19 | $98.26 | $110.34 | 182,600 | — | — |
| 2005-12-16 | $98.28 | $110.36 | 166,800 | — | — |
| 2005-12-15 | $97.15 | $109.10 | 880,500 | — | — |
| 2005-12-14 | $98.23 | $110.31 | 264,500 | — | — |
| 2005-12-13 | $98.68 | $110.81 | 235,500 | — | — |
| 2005-12-12 | $97.11 | $109.05 | 277,300 | — | — |
| 2005-12-09 | $96.95 | $108.87 | 307,900 | — | — |
| 2005-12-08 | $96.51 | $108.38 | 307,000 | — | — |
| 2005-12-07 | $96.63 | $108.51 | 463,400 | — | — |
| 2005-12-06 | $97.41 | $109.39 | 431,200 | — | — |
| 2005-12-05 | $97.82 | $109.85 | 300,500 | — | — |
| 2005-12-02 | $97.82 | $109.85 | 372,400 | — | — |
| 2005-12-01 | $98.76 | $110.90 | 465,600 | — | — |
| 2005-11-30 | $96.75 | $108.65 | 533,000 | — | — |
| 2005-11-29 | $99.80 | $112.07 | 499,800 | — | — |
| 2005-11-28 | $100.41 | $112.76 | 462,800 | — | — |
| 2005-11-25 | $98.28 | $110.36 | 512,700 | — | — |
| 2005-11-23 | $100.80 | $113.19 | 444,700 | — | — |
| 2005-11-22 | $99.34 | $111.55 | 482,400 | — | — |
| 2005-11-21 | $99.40 | $111.62 | 388,000 | — | — |
| 2005-11-18 | $98.66 | $110.79 | 533,400 | — | — |
| 2005-11-17 | $95.56 | $107.31 | 407,300 | — | — |
| 2005-11-16 | $92.00 | $103.31 | 263,100 | — | — |
| 2005-11-15 | $90.11 | $101.19 | 252,500 | — | — |
| 2005-11-14 | $90.28 | $101.38 | 326,800 | — | — |
| 2005-11-11 | $91.02 | $102.21 | 261,400 | — | — |
| 2005-11-10 | $90.90 | $102.08 | 356,300 | — | — |
| 2005-11-09 | $90.54 | $101.67 | 248,800 | — | — |
| 2005-11-08 | $91.11 | $102.31 | 406,600 | — | — |
| 2005-11-07 | $91.85 | $103.14 | 394,400 | — | — |
| 2005-11-04 | $92.25 | $103.59 | 421,500 | — | — |
| 2005-11-03 | $93.14 | $104.59 | 223,100 | — | — |
| 2005-11-02 | $92.90 | $104.32 | 339,700 | — | — |
| 2005-11-01 | $93.27 | $104.74 | 279,600 | — | — |
| 2005-10-31 | $92.81 | $104.22 | 233,900 | — | — |
| 2005-10-28 | $91.25 | $102.47 | 246,800 | — | — |
| 2005-10-27 | $90.27 | $101.37 | 274,700 | — | — |
| 2005-10-26 | $90.45 | $101.57 | 291,500 | — | — |
| 2005-10-25 | $89.12 | $100.08 | 201,400 | — | — |
| 2005-10-24 | $88.92 | $99.85 | 344,800 | — | — |
| 2005-10-21 | $87.29 | $98.02 | 561,400 | — | — |
| 2005-10-20 | $87.52 | $98.28 | 733,800 | — | — |
| 2005-10-19 | $89.81 | $100.85 | 769,900 | — | — |
| 2005-10-18 | $91.32 | $102.55 | 259,500 | — | — |
| 2005-10-17 | $91.86 | $103.15 | 264,600 | — | — |
| 2005-10-14 | $92.11 | $103.44 | 230,400 | — | — |
| 2005-10-13 | $91.25 | $102.47 | 341,800 | — | — |
| 2005-10-12 | $91.13 | $102.33 | 412,200 | — | — |
| 2005-10-11 | $91.87 | $103.17 | 353,400 | — | — |
| 2005-10-10 | $89.64 | $100.66 | 390,200 | — | — |
| 2005-10-07 | $90.58 | $101.72 | 165,400 | — | — |
| 2005-10-06 | $89.07 | $100.02 | 542,100 | — | — |
| 2005-10-05 | $91.00 | $102.19 | 504,800 | — | — |
| 2005-10-04 | $92.63 | $104.02 | 355,200 | — | — |
| 2005-10-03 | $92.97 | $104.40 | 356,900 | — | — |
| 2005-09-30 | $92.37 | $103.73 | 512,100 | — | — |
| 2005-09-29 | $93.96 | $105.51 | 452,400 | — | — |
| 2005-09-28 | $91.28 | $102.50 | 448,900 | — | — |
| 2005-09-27 | $88.31 | $99.17 | 548,400 | — | — |
| 2005-09-26 | $89.43 | $99.61 | 338,600 | — | — |
| 2005-09-23 | $86.64 | $96.50 | 246,500 | — | — |
| 2005-09-22 | $86.95 | $96.85 | 296,500 | — | — |
| 2005-09-21 | $86.89 | $96.78 | 646,000 | — | — |
| 2005-09-20 | $87.52 | $97.48 | 633,800 | — | — |
| 2005-09-19 | $85.72 | $95.48 | 245,500 | — | — |
| 2005-09-16 | $86.75 | $96.63 | 215,100 | — | — |
| 2005-09-15 | $86.00 | $95.79 | 207,700 | — | — |
| 2005-09-14 | $85.03 | $94.71 | 460,800 | — | — |
| 2005-09-13 | $85.36 | $95.08 | 381,000 | — | — |
| 2005-09-12 | $85.11 | $94.80 | 369,600 | — | — |
| 2005-09-09 | $85.15 | $94.84 | 347,800 | — | — |
| 2005-09-08 | $83.60 | $93.12 | 571,600 | — | — |
| 2005-09-07 | $83.78 | $93.32 | 240,700 | — | — |
| 2005-09-06 | $83.85 | $93.40 | 289,800 | — | — |
| 2005-09-02 | $82.06 | $91.40 | 231,500 | — | — |
| 2005-09-01 | $81.39 | $90.66 | 321,300 | — | — |
| 2005-08-31 | $81.98 | $91.31 | 213,000 | — | — |
| 2005-08-30 | $81.50 | $90.78 | 219,600 | — | — |
| 2005-08-29 | $81.32 | $90.58 | 222,100 | — | — |
| 2005-08-26 | $82.00 | $91.34 | 348,500 | — | — |
| 2005-08-25 | $82.73 | $92.15 | 401,400 | — | — |
| 2005-08-24 | $81.15 | $90.39 | 371,700 | — | — |
| 2005-08-23 | $81.05 | $90.28 | 188,100 | — | — |
| 2005-08-22 | $81.00 | $90.22 | 280,800 | — | — |
| 2005-08-19 | $79.20 | $88.22 | 147,000 | — | — |
| 2005-08-18 | $79.62 | $88.68 | 301,800 | — | — |
| 2005-08-17 | $79.64 | $88.71 | 267,600 | — | — |
| 2005-08-16 | $78.57 | $87.52 | 120,700 | — | — |
| 2005-08-15 | $79.61 | $88.67 | 200,200 | — | — |
| 2005-08-12 | $80.00 | $89.11 | 362,700 | — | — |
| 2005-08-11 | $79.66 | $88.73 | 285,800 | — | — |
| 2005-08-10 | $78.42 | $87.35 | 557,700 | — | — |
| 2005-08-09 | $75.64 | $84.25 | 197,700 | — | — |
| 2005-08-08 | $74.94 | $83.47 | 280,500 | — | — |
| 2005-08-05 | $75.08 | $83.63 | 700,100 | — | — |
| 2005-08-04 | $76.13 | $84.80 | 322,900 | — | — |
| 2005-08-03 | $76.36 | $85.05 | 356,200 | — | — |
| 2005-08-02 | $76.95 | $85.71 | 242,600 | — | — |
| 2005-08-01 | $76.29 | $84.98 | 180,700 | — | — |
| 2005-07-29 | $75.86 | $84.50 | 243,000 | — | — |
| 2005-07-28 | $75.82 | $84.45 | 220,300 | — | — |
| 2005-07-27 | $75.30 | $83.87 | 193,500 | — | — |
| 2005-07-26 | $74.45 | $82.93 | 178,100 | — | — |
| 2005-07-25 | $74.41 | $82.88 | 393,100 | — | — |
| 2005-07-22 | $75.53 | $84.13 | 385,100 | — | — |
| 2005-07-21 | $75.65 | $84.26 | 377,700 | — | — |
| 2005-07-20 | $74.86 | $83.38 | 257,500 | — | — |
| 2005-07-19 | $74.52 | $83.00 | 252,300 | — | — |
| 2005-07-18 | $74.75 | $83.26 | 253,100 | — | — |
| 2005-07-15 | $74.99 | $83.53 | 330,000 | — | — |
| 2005-07-14 | $74.70 | $83.20 | 401,400 | — | — |
| 2005-07-13 | $74.08 | $82.51 | 364,500 | — | — |
| 2005-07-12 | $74.60 | $83.09 | 286,300 | — | — |
| 2005-07-11 | $73.84 | $82.25 | 275,700 | — | — |
| 2005-07-08 | $73.59 | $81.97 | 255,800 | — | — |
| 2005-07-07 | $73.19 | $81.52 | 192,200 | — | — |
| 2005-07-06 | $73.43 | $81.79 | 440,900 | — | — |
| 2005-07-05 | $72.91 | $81.21 | 204,200 | — | — |
| 2005-07-01 | $72.15 | $80.36 | 252,500 | — | — |
| 2005-06-30 | $71.49 | $79.63 | 367,800 | — | — |
| 2005-06-29 | $71.55 | $79.70 | 396,200 | — | — |
| 2005-06-28 | $71.40 | $79.53 | 201,900 | — | — |
| 2005-06-27 | $71.05 | $79.14 | 372,800 | — | — |
| 2005-06-24 | $71.70 | $79.86 | 253,300 | — | — |
| 2005-06-23 | $71.75 | $79.92 | 384,800 | — | — |
| 2005-06-22 | $72.51 | $80.77 | 236,100 | — | — |
| 2005-06-21 | $72.44 | $80.69 | 207,300 | — | — |
| 2005-06-20 | $72.01 | $80.21 | 271,200 | — | — |
| 2005-06-17 | $72.82 | $81.11 | 285,500 | — | — |
| 2005-06-16 | $71.94 | $80.13 | 252,700 | — | — |
| 2005-06-15 | $71.72 | $79.89 | 183,200 | — | — |
| 2005-06-14 | $71.41 | $79.54 | 257,700 | — | — |
| 2005-06-13 | $71.38 | $79.51 | 220,600 | — | — |
| 2005-06-10 | $71.17 | $79.27 | 271,500 | — | — |
| 2005-06-09 | $71.37 | $79.50 | 345,500 | — | — |
| 2005-06-08 | $71.88 | $80.06 | 286,700 | — | — |
| 2005-06-07 | $72.26 | $80.49 | 557,400 | — | — |
| 2005-06-06 | $72.10 | $80.31 | 148,600 | — | — |
| 2005-06-03 | $71.85 | $80.03 | 180,900 | — | — |
| 2005-06-02 | $72.57 | $80.83 | 233,100 | — | — |
| 2005-06-01 | $72.08 | $80.29 | 370,000 | — | — |
| 2005-05-31 | $71.71 | $79.87 | 290,200 | — | — |
| 2005-05-27 | $72.39 | $80.63 | 220,600 | — | — |
| 2005-05-26 | $72.39 | $80.63 | 277,900 | — | — |
| 2005-05-25 | $73.08 | $81.40 | 133,600 | — | — |
| 2005-05-24 | $73.33 | $81.68 | 348,400 | — | — |
| 2005-05-23 | $73.14 | $81.47 | 225,700 | — | — |
| 2005-05-20 | $72.36 | $80.60 | 451,100 | — | — |
| 2005-05-19 | $72.69 | $80.97 | 569,900 | — | — |
| 2005-05-18 | $72.53 | $80.79 | 540,500 | — | — |
| 2005-05-17 | $72.46 | $80.71 | 306,500 | — | — |
| 2005-05-16 | $72.03 | $80.23 | 225,900 | — | — |
| 2005-05-13 | $71.52 | $79.66 | 214,700 | — | — |
| 2005-05-12 | $71.85 | $80.03 | 226,600 | — | — |
| 2005-05-11 | $73.38 | $81.73 | 211,100 | — | — |
| 2005-05-10 | $73.40 | $81.76 | 229,000 | — | — |
| 2005-05-09 | $74.10 | $82.54 | 401,000 | — | — |
| 2005-05-06 | $74.33 | $82.79 | 391,800 | — | — |
| 2005-05-05 | $74.03 | $82.46 | 255,100 | — | — |
| 2005-05-04 | $74.49 | $82.97 | 303,800 | — | — |
| 2005-05-03 | $73.10 | $81.42 | 330,900 | — | — |
| 2005-05-02 | $72.45 | $80.70 | 225,200 | — | — |
| 2005-04-29 | $72.71 | $80.99 | 241,000 | — | — |
| 2005-04-28 | $71.99 | $80.19 | 197,000 | — | — |
| 2005-04-27 | $73.00 | $81.31 | 126,600 | — | — |
| 2005-04-26 | $72.82 | $81.11 | 258,600 | — | — |
| 2005-04-25 | $73.58 | $81.96 | 170,100 | — | — |
| 2005-04-22 | $72.45 | $80.70 | 193,200 | — | — |
| 2005-04-21 | $72.79 | $81.08 | 350,900 | — | — |
| 2005-04-20 | $71.90 | $80.09 | 459,200 | — | — |
| 2005-04-19 | $72.65 | $80.92 | 233,500 | — | — |
| 2005-04-18 | $72.15 | $80.36 | 254,400 | — | — |
| 2005-04-15 | $72.67 | $80.94 | 327,700 | — | — |
| 2005-04-14 | $73.75 | $82.15 | 437,000 | — | — |
| 2005-04-13 | $74.56 | $83.05 | 263,100 | — | — |
| 2005-04-12 | $75.44 | $84.03 | 287,300 | — | — |
| 2005-04-11 | $75.33 | $83.91 | 266,000 | — | — |
| 2005-04-08 | $75.76 | $84.39 | 250,700 | — | — |
| 2005-04-07 | $76.55 | $85.27 | 235,300 | — | — |
| 2005-04-06 | $75.82 | $84.45 | 243,300 | — | — |
| 2005-04-05 | $75.50 | $84.10 | 291,500 | — | — |
| 2005-04-04 | $74.18 | $82.63 | 197,500 | — | — |
| 2005-04-01 | $74.27 | $82.73 | 164,300 | — | — |
| 2005-03-31 | $74.38 | $82.85 | 221,700 | — | — |
| 2005-03-30 | $75.04 | $83.58 | 273,900 | — | — |
| 2005-03-29 | $74.03 | $82.46 | 392,000 | — | — |
| 2005-03-28 | $75.27 | $83.84 | 254,900 | — | — |
| 2005-03-24 | $74.81 | $82.79 | 535,000 | — | — |
| 2005-03-23 | $76.01 | $84.12 | 250,300 | — | — |
| 2005-03-22 | $76.10 | $84.22 | 269,200 | — | — |
| 2005-03-21 | $76.55 | $84.72 | 193,100 | — | — |
| 2005-03-18 | $76.57 | $84.74 | 167,800 | — | — |
| 2005-03-17 | $76.34 | $84.49 | 237,700 | — | — |
| 2005-03-16 | $77.07 | $85.29 | 485,800 | — | — |
| 2005-03-15 | $77.54 | $85.81 | 149,500 | — | — |
| 2005-03-14 | $78.38 | $86.74 | 210,900 | — | — |
| 2005-03-11 | $78.85 | $87.26 | 139,300 | — | — |
| 2005-03-10 | $79.16 | $87.61 | 177,800 | — | — |
| 2005-03-09 | $78.63 | $87.02 | 379,900 | — | — |
| 2005-03-08 | $78.60 | $86.99 | 183,100 | — | — |
| 2005-03-07 | $78.45 | $86.82 | 153,400 | — | — |
| 2005-03-04 | $78.78 | $87.19 | 266,200 | — | — |
| 2005-03-03 | $77.96 | $86.28 | 257,100 | — | — |
| 2005-03-02 | $78.18 | $86.52 | 156,300 | — | — |
| 2005-03-01 | $78.13 | $86.47 | 254,000 | — | — |
| 2005-02-28 | $77.78 | $86.08 | 153,300 | — | — |
| 2005-02-25 | $77.60 | $85.88 | 231,800 | — | — |
| 2005-02-24 | $77.10 | $85.33 | 211,100 | — | — |
| 2005-02-23 | $77.70 | $85.99 | 188,500 | — | — |
| 2005-02-22 | $77.95 | $86.27 | 283,900 | — | — |
| 2005-02-18 | $79.17 | $87.62 | 147,200 | — | — |
| 2005-02-17 | $77.95 | $86.27 | 362,900 | — | — |
| 2005-02-16 | $79.26 | $87.72 | 254,300 | — | — |
| 2005-02-15 | $80.05 | $88.59 | 502,400 | — | — |
| 2005-02-14 | $79.70 | $88.20 | 136,400 | — | — |
| 2005-02-11 | $79.10 | $87.54 | 169,400 | — | — |
| 2005-02-10 | $78.61 | $87.00 | 159,000 | — | — |
| 2005-02-09 | $77.79 | $86.09 | 190,600 | — | — |
| 2005-02-08 | $77.38 | $85.64 | 220,200 | — | — |
| 2005-02-07 | $77.73 | $86.02 | 384,800 | — | — |
| 2005-02-04 | $78.63 | $87.02 | 255,600 | — | — |
| 2005-02-03 | $77.51 | $85.78 | 299,600 | — | — |
| 2005-02-02 | $78.72 | $87.12 | 280,500 | — | — |
| 2005-02-01 | $78.65 | $87.04 | 267,100 | — | — |
| 2005-01-31 | $78.19 | $86.53 | 160,600 | — | — |
| 2005-01-28 | $77.05 | $85.27 | 326,400 | — | — |
| 2005-01-27 | $77.61 | $85.89 | 258,400 | — | — |
| 2005-01-26 | $78.75 | $87.15 | 194,600 | — | — |
| 2005-01-25 | $77.75 | $86.05 | 525,500 | — | — |
| 2005-01-24 | $78.59 | $86.98 | 105,800 | — | — |
| 2005-01-21 | $78.81 | $87.22 | 197,300 | — | — |
| 2005-01-20 | $78.31 | $86.67 | 359,300 | — | — |
| 2005-01-19 | $79.60 | $88.09 | 181,500 | — | — |
| 2005-01-18 | $80.72 | $89.33 | 171,800 | — | — |
| 2005-01-14 | $81.50 | $90.20 | 171,000 | — | — |
| 2005-01-13 | $80.21 | $88.77 | 171,000 | — | — |
| 2005-01-12 | $81.10 | $89.75 | 172,900 | — | — |
| 2005-01-11 | $80.82 | $89.44 | 182,700 | — | — |
| 2005-01-10 | $79.96 | $88.49 | 206,100 | — | — |
| 2005-01-07 | $79.44 | $87.92 | 163,700 | — | — |
| 2005-01-06 | $80.32 | $88.89 | 191,300 | — | — |
| 2005-01-05 | $79.87 | $88.39 | 207,000 | — | — |
| 2005-01-04 | $80.07 | $88.61 | 335,500 | — | — |
| 2005-01-03 | $81.38 | $90.06 | 245,900 | — | — |