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
- 2004-02-25 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 | $108.12 | $119.20 | 41,400 | — | — |
| 2005-12-29 | $106.52 | $117.43 | 19,975 | — | — |
| 2005-12-28 | $106.40 | $117.30 | 34,375 | — | — |
| 2005-12-27 | $107.92 | $118.98 | 8,375 | — | — |
| 2005-12-23 | $108.60 | $119.73 | 7,150 | — | — |
| 2005-12-22 | $108.48 | $119.60 | 9,275 | — | — |
| 2005-12-21 | $108.48 | $119.60 | 11,850 | — | — |
| 2005-12-20 | $107.96 | $119.02 | 12,550 | — | — |
| 2005-12-19 | $108.64 | $119.77 | 19,200 | — | — |
| 2005-12-16 | $109.92 | $121.18 | 7,875 | — | — |
| 2005-12-15 | $109.60 | $120.83 | 5,475 | — | — |
| 2005-12-14 | $109.64 | $120.87 | 12,475 | — | — |
| 2005-12-13 | $111.24 | $122.64 | 17,925 | — | — |
| 2005-12-12 | $112.08 | $123.56 | 10,525 | — | — |
| 2005-12-09 | $112.00 | $123.48 | 7,300 | — | — |
| 2005-12-08 | $112.20 | $123.70 | 9,150 | — | — |
| 2005-12-07 | $111.16 | $122.55 | 11,675 | — | — |
| 2005-12-06 | $112.24 | $123.74 | 6,600 | — | — |
| 2005-12-05 | $114.20 | $125.90 | 5,550 | — | — |
| 2005-12-02 | $114.28 | $125.99 | 2,900 | — | — |
| 2005-12-01 | $114.40 | $126.12 | 6,425 | — | — |
| 2005-11-30 | $114.88 | $126.65 | 9,250 | — | — |
| 2005-11-29 | $113.00 | $124.58 | 5,700 | — | — |
| 2005-11-28 | $115.12 | $126.92 | 4,300 | — | — |
| 2005-11-25 | $116.00 | $127.89 | 1,400 | — | — |
| 2005-11-23 | $116.40 | $128.33 | 3,975 | — | — |
| 2005-11-22 | $116.40 | $128.33 | 2,325 | — | — |
| 2005-11-21 | $116.88 | $128.86 | 5,925 | — | — |
| 2005-11-18 | $117.20 | $129.21 | 10,875 | — | — |
| 2005-11-17 | $119.60 | $129.85 | 4,800 | — | — |
| 2005-11-16 | $117.60 | $127.68 | 4,075 | — | — |
| 2005-11-15 | $119.40 | $129.63 | 6,725 | — | — |
| 2005-11-14 | $121.20 | $131.59 | 6,525 | — | — |
| 2005-11-11 | $120.20 | $130.50 | 3,425 | — | — |
| 2005-11-10 | $120.04 | $130.33 | 4,425 | — | — |
| 2005-11-09 | $120.12 | $130.41 | 7,250 | — | — |
| 2005-11-08 | $120.00 | $130.28 | 2,400 | — | — |
| 2005-11-07 | $123.00 | $133.54 | 6,250 | — | — |
| 2005-11-04 | $122.84 | $133.37 | 7,200 | — | — |
| 2005-11-03 | $122.08 | $132.54 | 6,125 | — | — |
| 2005-11-02 | $122.00 | $132.45 | 10,250 | — | — |
| 2005-11-01 | $118.00 | $128.11 | 7,200 | — | — |
| 2005-10-31 | $117.40 | $127.46 | 20,775 | — | — |
| 2005-10-28 | $121.00 | $131.37 | 8,900 | — | — |
| 2005-10-27 | $119.60 | $129.85 | 12,400 | — | — |
| 2005-10-26 | $118.20 | $128.33 | 10,850 | — | — |
| 2005-10-25 | $116.60 | $126.59 | 14,650 | — | — |
| 2005-10-24 | $115.60 | $125.51 | 7,725 | — | — |
| 2005-10-21 | $113.80 | $123.55 | 17,750 | — | — |
| 2005-10-20 | $112.80 | $122.47 | 11,225 | — | — |
| 2005-10-19 | $112.80 | $122.47 | 13,075 | — | — |
| 2005-10-18 | $112.40 | $122.03 | 7,950 | — | — |
| 2005-10-17 | $114.56 | $124.38 | 12,000 | — | — |
| 2005-10-14 | $114.64 | $124.46 | 7,550 | — | — |
| 2005-10-13 | $115.16 | $125.03 | 13,500 | — | — |
| 2005-10-12 | $116.00 | $125.94 | 12,975 | — | — |
| 2005-10-11 | $119.32 | $129.54 | 8,225 | — | — |
| 2005-10-10 | $120.00 | $130.28 | 6,500 | — | — |
| 2005-10-07 | $119.88 | $130.15 | 7,750 | — | — |
| 2005-10-06 | $117.20 | $127.24 | 9,500 | — | — |
| 2005-10-05 | $118.16 | $128.28 | 11,625 | — | — |
| 2005-10-04 | $120.04 | $130.33 | 19,250 | — | — |
| 2005-10-03 | $124.80 | $135.49 | 11,350 | — | — |
| 2005-09-30 | $126.40 | $137.23 | 13,950 | — | — |
| 2005-09-29 | $126.40 | $137.23 | 9,350 | — | — |
| 2005-09-28 | $127.00 | $137.88 | 6,850 | — | — |
| 2005-09-27 | $126.00 | $136.80 | 7,850 | — | — |
| 2005-09-26 | $126.08 | $136.88 | 7,250 | — | — |
| 2005-09-23 | $121.72 | $132.15 | 7,375 | — | — |
| 2005-09-22 | $121.28 | $131.67 | 9,125 | — | — |
| 2005-09-21 | $125.40 | $136.15 | 8,000 | — | — |
| 2005-09-20 | $126.24 | $137.06 | 5,150 | — | — |
| 2005-09-19 | $127.48 | $138.40 | 5,325 | — | — |
| 2005-09-16 | $126.44 | $137.27 | 3,800 | — | — |
| 2005-09-15 | $127.00 | $137.88 | 5,000 | — | — |
| 2005-09-14 | $128.04 | $139.01 | 5,800 | — | — |
| 2005-09-13 | $126.32 | $137.14 | 3,175 | — | — |
| 2005-09-12 | $124.40 | $135.06 | 3,500 | — | — |
| 2005-09-09 | $125.60 | $136.36 | 5,050 | — | — |
| 2005-09-08 | $126.36 | $137.19 | 5,650 | — | — |
| 2005-09-07 | $126.84 | $137.71 | 3,625 | — | — |
| 2005-09-06 | $124.72 | $135.41 | 6,025 | — | — |
| 2005-09-02 | $126.60 | $137.45 | 5,175 | — | — |
| 2005-09-01 | $127.00 | $137.88 | 10,800 | — | — |
| 2005-08-31 | $128.40 | $139.40 | 5,725 | — | — |
| 2005-08-30 | $126.48 | $137.32 | 4,200 | — | — |
| 2005-08-29 | $124.72 | $135.41 | 7,200 | — | — |
| 2005-08-26 | $124.72 | $135.41 | 7,600 | — | — |
| 2005-08-25 | $124.40 | $135.06 | 11,050 | — | — |
| 2005-08-24 | $124.52 | $135.19 | 5,425 | — | — |
| 2005-08-23 | $124.40 | $135.06 | 5,950 | — | — |
| 2005-08-22 | $125.20 | $135.93 | 6,750 | — | — |
| 2005-08-19 | $127.92 | $138.88 | 5,200 | — | — |
| 2005-08-18 | $126.64 | $135.54 | 6,325 | — | — |
| 2005-08-17 | $126.36 | $135.24 | 4,725 | — | — |
| 2005-08-16 | $128.40 | $137.42 | 5,625 | — | — |
| 2005-08-15 | $128.88 | $137.93 | 4,950 | — | — |
| 2005-08-12 | $129.44 | $138.53 | 5,525 | — | — |
| 2005-08-11 | $130.40 | $139.56 | 2,775 | — | — |
| 2005-08-10 | $132.76 | $142.09 | 7,025 | — | — |
| 2005-08-09 | $130.20 | $139.35 | 7,525 | — | — |
| 2005-08-08 | $128.00 | $136.99 | 6,075 | — | — |
| 2005-08-05 | $129.20 | $138.28 | 3,450 | — | — |
| 2005-08-04 | $127.96 | $136.95 | 6,425 | — | — |
| 2005-08-03 | $126.80 | $135.71 | 10,475 | — | — |
| 2005-08-02 | $128.92 | $137.98 | 8,475 | — | — |
| 2005-08-01 | $132.40 | $141.70 | 7,925 | — | — |
| 2005-07-29 | $133.00 | $142.34 | 10,375 | — | — |
| 2005-07-28 | $131.04 | $140.25 | 6,400 | — | — |
| 2005-07-27 | $128.08 | $137.08 | 7,250 | — | — |
| 2005-07-26 | $127.16 | $136.09 | 4,200 | — | — |
| 2005-07-25 | $126.96 | $135.88 | 7,600 | — | — |
| 2005-07-22 | $128.20 | $137.21 | 7,675 | — | — |
| 2005-07-21 | $128.32 | $137.34 | 9,750 | — | — |
| 2005-07-20 | $126.16 | $135.02 | 4,625 | — | — |
| 2005-07-19 | $127.04 | $135.97 | 12,100 | — | — |
| 2005-07-18 | $124.52 | $133.27 | 7,325 | — | — |
| 2005-07-15 | $125.00 | $133.78 | 14,125 | — | — |
| 2005-07-14 | $124.40 | $133.14 | 8,300 | — | — |
| 2005-07-13 | $126.64 | $135.54 | 7,500 | — | — |
| 2005-07-12 | $127.16 | $136.09 | 6,425 | — | — |
| 2005-07-11 | $125.60 | $134.42 | 7,825 | — | — |
| 2005-07-08 | $127.80 | $136.78 | 8,900 | — | — |
| 2005-07-07 | $127.64 | $136.61 | 10,275 | — | — |
| 2005-07-06 | $127.44 | $136.39 | 13,125 | — | — |
| 2005-07-05 | $129.04 | $138.11 | 11,250 | — | — |
| 2005-07-01 | $129.60 | $138.71 | 17,100 | — | — |
| 2005-06-30 | $126.00 | $134.85 | 13,650 | — | — |
| 2005-06-29 | $123.76 | $132.45 | 12,075 | — | — |
| 2005-06-28 | $123.60 | $132.28 | 11,950 | — | — |
| 2005-06-27 | $122.60 | $131.21 | 14,775 | — | — |
| 2005-06-24 | $121.16 | $129.67 | 8,925 | — | — |
| 2005-06-23 | $119.96 | $128.39 | 6,750 | — | — |
| 2005-06-22 | $119.00 | $127.36 | 13,300 | — | — |
| 2005-06-21 | $121.60 | $130.14 | 6,725 | — | — |
| 2005-06-20 | $122.40 | $131.00 | 5,825 | — | — |
| 2005-06-17 | $122.12 | $130.70 | 9,550 | — | — |
| 2005-06-16 | $124.40 | $133.14 | 11,250 | — | — |
| 2005-06-15 | $122.40 | $131.00 | 11,525 | — | — |
| 2005-06-14 | $120.56 | $129.03 | 6,050 | — | — |
| 2005-06-13 | $120.60 | $129.07 | 17,925 | — | — |
| 2005-06-10 | $121.92 | $130.49 | 18,000 | — | — |
| 2005-06-09 | $119.80 | $128.22 | 11,000 | — | — |
| 2005-06-08 | $117.76 | $126.03 | 10,900 | — | — |
| 2005-06-07 | $117.24 | $125.48 | 8,350 | — | — |
| 2005-06-06 | $116.80 | $125.01 | 54,200 | — | — |
| 2005-06-03 | $116.76 | $124.96 | 53,625 | — | — |
| 2005-06-02 | $114.20 | $122.22 | 14,975 | — | — |
| 2005-06-01 | $113.20 | $121.15 | 12,925 | — | — |
| 2005-05-31 | $113.32 | $121.28 | 7,775 | — | — |
| 2005-05-27 | $113.84 | $121.84 | 9,100 | — | — |
| 2005-05-26 | $113.52 | $121.50 | 10,875 | — | — |
| 2005-05-25 | $113.64 | $121.62 | 19,725 | — | — |
| 2005-05-24 | $114.80 | $122.87 | 14,875 | — | — |
| 2005-05-23 | $113.00 | $120.94 | 14,975 | — | — |
| 2005-05-20 | $112.76 | $120.68 | 14,325 | — | — |
| 2005-05-19 | $112.76 | $120.68 | 26,325 | — | — |
| 2005-05-18 | $115.68 | $121.90 | 25,200 | — | — |
| 2005-05-17 | $115.44 | $121.65 | 16,850 | — | — |
| 2005-05-16 | $115.32 | $121.52 | 12,550 | — | — |
| 2005-05-13 | $115.20 | $121.40 | 11,350 | — | — |
| 2005-05-12 | $115.24 | $121.44 | 11,250 | — | — |
| 2005-05-11 | $116.60 | $122.87 | 14,375 | — | — |
| 2005-05-10 | $115.40 | $121.61 | 8,300 | — | — |
| 2005-05-09 | $115.80 | $122.03 | 12,450 | — | — |
| 2005-05-06 | $116.36 | $122.62 | 12,375 | — | — |
| 2005-05-05 | $116.36 | $122.62 | 12,275 | — | — |
| 2005-05-04 | $114.52 | $120.68 | 19,000 | — | — |
| 2005-05-03 | $114.96 | $121.14 | 11,225 | — | — |
| 2005-05-02 | $114.60 | $120.76 | 21,075 | — | — |
| 2005-04-29 | $117.00 | $123.29 | 12,325 | — | — |
| 2005-04-28 | $116.68 | $122.96 | 6,050 | — | — |
| 2005-04-27 | $117.20 | $123.50 | 14,125 | — | — |
| 2005-04-26 | $118.24 | $124.60 | 9,050 | — | — |
| 2005-04-25 | $120.00 | $126.45 | 12,750 | — | — |
| 2005-04-22 | $119.80 | $126.24 | 6,100 | — | — |
| 2005-04-21 | $119.60 | $126.03 | 7,575 | — | — |
| 2005-04-20 | $117.88 | $124.22 | 10,275 | — | — |
| 2005-04-19 | $118.80 | $125.19 | 12,075 | — | — |
| 2005-04-18 | $115.32 | $121.52 | 7,700 | — | — |
| 2005-04-15 | $113.60 | $119.71 | 13,250 | — | — |
| 2005-04-14 | $115.88 | $122.11 | 10,800 | — | — |
| 2005-04-13 | $115.76 | $121.99 | 6,125 | — | — |
| 2005-04-12 | $116.44 | $122.70 | 10,650 | — | — |
| 2005-04-11 | $117.72 | $124.05 | 10,375 | — | — |
| 2005-04-08 | $118.40 | $124.77 | 14,400 | — | — |
| 2005-04-07 | $116.52 | $122.79 | 9,050 | — | — |
| 2005-04-06 | $117.16 | $123.46 | 16,825 | — | — |
| 2005-04-05 | $115.48 | $121.69 | 8,925 | — | — |
| 2005-04-04 | $115.08 | $121.27 | 16,700 | — | — |
| 2005-04-01 | $115.20 | $121.40 | 8,750 | — | — |
| 2005-03-31 | $114.16 | $120.30 | 13,175 | — | — |
| 2005-03-30 | $115.20 | $121.40 | 6,725 | — | — |
| 2005-03-29 | $114.92 | $121.10 | 9,875 | — | — |
| 2005-03-28 | $116.32 | $122.58 | 12,150 | — | — |
| 2005-03-24 | $116.36 | $122.62 | 12,450 | — | — |
| 2005-03-23 | $116.20 | $122.45 | 23,450 | — | — |
| 2005-03-22 | $119.40 | $125.82 | 12,450 | — | — |
| 2005-03-21 | $119.84 | $126.29 | 8,850 | — | — |
| 2005-03-18 | $120.88 | $127.38 | 9,600 | — | — |
| 2005-03-17 | $119.80 | $126.24 | 13,200 | — | — |
| 2005-03-16 | $118.80 | $125.19 | 15,175 | — | — |
| 2005-03-15 | $119.00 | $125.40 | 7,925 | — | — |
| 2005-03-14 | $118.52 | $124.89 | 11,050 | — | — |
| 2005-03-11 | $118.52 | $124.89 | 20,425 | — | — |
| 2005-03-10 | $119.20 | $125.61 | 16,450 | — | — |
| 2005-03-09 | $119.76 | $126.20 | 19,750 | — | — |
| 2005-03-08 | $123.64 | $130.29 | 7,925 | — | — |
| 2005-03-07 | $120.40 | $126.88 | 13,725 | — | — |
| 2005-03-04 | $120.20 | $126.67 | 11,525 | — | — |
| 2005-03-03 | $120.20 | $126.67 | 9,450 | — | — |
| 2005-03-02 | $120.00 | $126.45 | 11,375 | — | — |
| 2005-03-01 | $119.12 | $125.53 | 15,075 | — | — |
| 2005-02-28 | $117.76 | $124.09 | 18,500 | — | — |
| 2005-02-25 | $118.16 | $124.52 | 21,875 | — | — |
| 2005-02-24 | $119.40 | $125.82 | 7,625 | — | — |
| 2005-02-23 | $119.12 | $125.53 | 9,125 | — | — |
| 2005-02-22 | $119.00 | $125.40 | 15,200 | — | — |
| 2005-02-18 | $119.80 | $126.24 | 15,950 | — | — |
| 2005-02-17 | $119.40 | $125.82 | 19,000 | — | — |
| 2005-02-16 | $124.20 | $130.88 | 23,350 | — | — |
| 2005-02-15 | $123.96 | $128.77 | 22,025 | — | — |
| 2005-02-14 | $122.48 | $127.24 | 32,150 | — | — |
| 2005-02-11 | $119.44 | $124.08 | 11,775 | — | — |
| 2005-02-10 | $118.36 | $122.96 | 11,425 | — | — |
| 2005-02-09 | $117.64 | $122.21 | 22,025 | — | — |
| 2005-02-08 | $116.96 | $121.50 | 13,225 | — | — |
| 2005-02-07 | $116.00 | $120.50 | 6,700 | — | — |
| 2005-02-04 | $115.24 | $119.71 | 11,500 | — | — |
| 2005-02-03 | $115.80 | $120.30 | 18,225 | — | — |
| 2005-02-02 | $115.08 | $119.55 | 10,775 | — | — |
| 2005-02-01 | $114.20 | $118.63 | 11,725 | — | — |
| 2005-01-31 | $113.76 | $118.18 | 15,900 | — | — |
| 2005-01-28 | $114.28 | $118.72 | 8,075 | — | — |
| 2005-01-27 | $114.00 | $118.43 | 23,425 | — | — |
| 2005-01-26 | $112.76 | $117.14 | 16,325 | — | — |
| 2005-01-25 | $112.60 | $116.97 | 17,175 | — | — |
| 2005-01-24 | $112.08 | $116.43 | 40,775 | — | — |
| 2005-01-21 | $111.60 | $115.93 | 12,050 | — | — |
| 2005-01-20 | $111.36 | $115.68 | 11,150 | — | — |
| 2005-01-19 | $110.84 | $115.14 | 19,550 | — | — |
| 2005-01-18 | $110.80 | $115.10 | 15,925 | — | — |
| 2005-01-14 | $110.12 | $114.40 | 5,250 | — | — |
| 2005-01-13 | $109.96 | $114.23 | 8,325 | — | — |
| 2005-01-12 | $109.60 | $113.86 | 12,200 | — | — |
| 2005-01-11 | $109.08 | $113.32 | 6,350 | — | — |
| 2005-01-10 | $109.48 | $113.73 | 10,075 | — | — |
| 2005-01-07 | $109.08 | $113.32 | 7,800 | — | — |
| 2005-01-06 | $108.80 | $113.02 | 14,375 | — | — |
| 2005-01-05 | $108.40 | $112.61 | 8,650 | — | — |
| 2005-01-04 | $108.72 | $112.94 | 10,525 | — | — |
| 2005-01-03 | $108.48 | $112.69 | 18,275 | — | — |