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
- 1972-06-01 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 | $58.30 | $67.90 | 307,520 | — | — |
| 2005-12-29 | $59.10 | $68.83 | 188,960 | — | — |
| 2005-12-28 | $58.20 | $67.78 | 163,970 | — | — |
| 2005-12-27 | $58.00 | $67.55 | 126,740 | — | — |
| 2005-12-23 | $59.50 | $69.30 | 167,250 | — | — |
| 2005-12-22 | $60.70 | $70.70 | 167,490 | — | — |
| 2005-12-21 | $59.00 | $68.72 | 190,470 | — | — |
| 2005-12-20 | $58.80 | $68.48 | 262,910 | — | — |
| 2005-12-19 | $60.10 | $70.00 | 241,930 | — | — |
| 2005-12-16 | $61.30 | $71.39 | 230,920 | — | — |
| 2005-12-15 | $60.30 | $70.23 | 254,860 | — | — |
| 2005-12-14 | $61.90 | $72.09 | 135,200 | — | — |
| 2005-12-13 | $61.20 | $71.28 | 197,920 | — | — |
| 2005-12-12 | $61.80 | $71.98 | 198,520 | — | — |
| 2005-12-09 | $63.30 | $73.72 | 203,990 | — | — |
| 2005-12-08 | $63.20 | $73.61 | 293,480 | — | — |
| 2005-12-07 | $62.60 | $72.91 | 172,070 | — | — |
| 2005-12-06 | $63.90 | $74.42 | 161,730 | — | — |
| 2005-12-05 | $63.20 | $73.61 | 284,030 | — | — |
| 2005-12-02 | $62.90 | $73.26 | 173,560 | — | — |
| 2005-12-01 | $62.00 | $72.21 | 342,680 | — | — |
| 2005-11-30 | $61.50 | $71.63 | 173,600 | — | — |
| 2005-11-29 | $61.20 | $71.28 | 357,070 | — | — |
| 2005-11-28 | $60.80 | $70.81 | 458,870 | — | — |
| 2005-11-25 | $59.30 | $69.07 | 175,940 | — | — |
| 2005-11-23 | $57.00 | $66.39 | 201,240 | — | — |
| 2005-11-22 | $55.90 | $65.11 | 224,750 | — | — |
| 2005-11-21 | $54.70 | $63.71 | 152,160 | — | — |
| 2005-11-18 | $54.70 | $63.71 | 184,000 | — | — |
| 2005-11-17 | $54.20 | $63.13 | 149,170 | — | — |
| 2005-11-16 | $53.40 | $62.19 | 125,570 | — | — |
| 2005-11-15 | $53.90 | $62.78 | 141,710 | — | — |
| 2005-11-14 | $54.50 | $63.47 | 163,180 | — | — |
| 2005-11-11 | $54.00 | $62.89 | 345,680 | — | — |
| 2005-11-10 | $54.60 | $63.59 | 217,540 | — | — |
| 2005-11-09 | $55.60 | $64.76 | 193,870 | — | — |
| 2005-11-08 | $55.50 | $64.64 | 202,780 | — | — |
| 2005-11-07 | $55.90 | $65.11 | 394,490 | — | — |
| 2005-11-04 | $55.10 | $64.17 | 461,240 | — | — |
| 2005-11-03 | $53.00 | $61.73 | 205,670 | — | — |
| 2005-11-02 | $51.90 | $60.45 | 253,760 | — | — |
| 2005-11-01 | $51.20 | $59.63 | 267,160 | — | — |
| 2005-10-31 | $51.10 | $59.51 | 251,610 | — | — |
| 2005-10-28 | $50.40 | $58.70 | 175,260 | — | — |
| 2005-10-27 | $50.50 | $58.82 | 328,010 | — | — |
| 2005-10-26 | $51.40 | $59.86 | 597,980 | — | — |
| 2005-10-25 | $51.70 | $60.21 | 1,147,470 | — | — |
| 2005-10-24 | $45.00 | $52.41 | 2,349,660 | — | — |
| 2005-10-21 | $55.50 | $64.64 | 294,540 | — | — |
| 2005-10-20 | $56.30 | $65.57 | 254,270 | — | — |
| 2005-10-19 | $58.00 | $67.55 | 252,540 | — | — |
| 2005-10-18 | $59.00 | $68.72 | 581,740 | — | — |
| 2005-10-17 | $59.00 | $68.72 | 245,550 | — | — |
| 2005-10-14 | $58.80 | $68.48 | 143,060 | — | — |
| 2005-10-13 | $58.20 | $67.78 | 163,550 | — | — |
| 2005-10-12 | $58.50 | $68.13 | 197,270 | — | — |
| 2005-10-11 | $59.80 | $69.65 | 354,440 | — | — |
| 2005-10-10 | $60.10 | $70.00 | 767,260 | — | — |
| 2005-10-07 | $68.30 | $79.55 | 112,590 | — | — |
| 2005-10-06 | $67.60 | $78.73 | 215,850 | — | — |
| 2005-10-05 | $67.30 | $78.38 | 172,040 | — | — |
| 2005-10-04 | $67.60 | $78.73 | 149,250 | — | — |
| 2005-10-03 | $67.00 | $78.03 | 112,270 | — | — |
| 2005-09-30 | $66.40 | $77.33 | 125,880 | — | — |
| 2005-09-29 | $65.50 | $76.29 | 137,620 | — | — |
| 2005-09-28 | $66.50 | $77.45 | 113,080 | — | — |
| 2005-09-27 | $66.70 | $77.68 | 119,630 | — | — |
| 2005-09-26 | $66.10 | $76.99 | 113,720 | — | — |
| 2005-09-23 | $65.60 | $76.40 | 144,220 | — | — |
| 2005-09-22 | $65.90 | $76.75 | 111,970 | — | — |
| 2005-09-21 | $67.20 | $78.27 | 93,520 | — | — |
| 2005-09-20 | $68.20 | $79.43 | 86,820 | — | — |
| 2005-09-19 | $69.00 | $80.36 | 85,170 | — | — |
| 2005-09-16 | $69.20 | $80.60 | 185,560 | — | — |
| 2005-09-15 | $69.00 | $80.36 | 87,920 | — | — |
| 2005-09-14 | $69.20 | $80.60 | 72,550 | — | — |
| 2005-09-13 | $69.30 | $80.71 | 141,260 | — | — |
| 2005-09-12 | $70.80 | $82.46 | 147,570 | — | — |
| 2005-09-09 | $70.40 | $81.99 | 289,290 | — | — |
| 2005-09-08 | $69.70 | $81.18 | 151,460 | — | — |
| 2005-09-07 | $69.10 | $80.48 | 169,110 | — | — |
| 2005-09-06 | $66.70 | $77.68 | 100,760 | — | — |
| 2005-09-02 | $66.50 | $77.45 | 67,270 | — | — |
| 2005-09-01 | $67.00 | $78.03 | 154,450 | — | — |
| 2005-08-31 | $66.50 | $77.45 | 93,840 | — | — |
| 2005-08-30 | $66.00 | $76.87 | 105,160 | — | — |
| 2005-08-29 | $66.20 | $77.10 | 180,900 | — | — |
| 2005-08-26 | $67.00 | $78.03 | 158,570 | — | — |
| 2005-08-25 | $67.50 | $78.62 | 125,590 | — | — |
| 2005-08-24 | $67.60 | $78.73 | 233,060 | — | — |
| 2005-08-23 | $66.50 | $77.45 | 180,750 | — | — |
| 2005-08-22 | $64.90 | $75.59 | 118,220 | — | — |
| 2005-08-19 | $64.40 | $75.01 | 116,510 | — | — |
| 2005-08-18 | $63.20 | $73.61 | 207,920 | — | — |
| 2005-08-17 | $63.00 | $73.37 | 157,440 | — | — |
| 2005-08-16 | $62.50 | $72.79 | 63,560 | — | — |
| 2005-08-15 | $63.60 | $74.07 | 78,610 | — | — |
| 2005-08-12 | $64.10 | $74.66 | 135,400 | — | — |
| 2005-08-11 | $64.10 | $74.66 | 67,720 | — | — |
| 2005-08-10 | $63.80 | $74.31 | 133,380 | — | — |
| 2005-08-09 | $63.80 | $74.31 | 90,670 | — | — |
| 2005-08-08 | $64.00 | $74.54 | 136,230 | — | — |
| 2005-08-05 | $65.20 | $75.94 | 148,140 | — | — |
| 2005-08-04 | $65.20 | $75.94 | 163,120 | — | — |
| 2005-08-03 | $64.90 | $75.59 | 112,980 | — | — |
| 2005-08-02 | $65.00 | $75.70 | 84,590 | — | — |
| 2005-08-01 | $65.10 | $75.82 | 78,920 | — | — |
| 2005-07-29 | $64.70 | $75.35 | 109,520 | — | — |
| 2005-07-28 | $65.40 | $76.17 | 127,560 | — | — |
| 2005-07-27 | $65.10 | $75.82 | 116,500 | — | — |
| 2005-07-26 | $64.20 | $74.77 | 133,540 | — | — |
| 2005-07-25 | $64.10 | $74.66 | 151,650 | — | — |
| 2005-07-22 | $64.70 | $75.35 | 285,690 | — | — |
| 2005-07-21 | $62.20 | $72.44 | 303,540 | — | — |
| 2005-07-20 | $65.40 | $76.17 | 325,250 | — | — |
| 2005-07-19 | $67.00 | $78.03 | 281,260 | — | — |
| 2005-07-18 | $65.40 | $76.17 | 92,580 | — | — |
| 2005-07-15 | $64.90 | $75.59 | 181,620 | — | — |
| 2005-07-14 | $65.70 | $76.52 | 105,700 | — | — |
| 2005-07-13 | $65.30 | $76.05 | 116,350 | — | — |
| 2005-07-12 | $65.90 | $76.75 | 80,390 | — | — |
| 2005-07-11 | $66.30 | $77.22 | 89,620 | — | — |
| 2005-07-08 | $66.00 | $76.87 | 485,120 | — | — |
| 2005-07-07 | $63.90 | $74.42 | 160,510 | — | — |
| 2005-07-06 | $63.20 | $73.61 | 113,870 | — | — |
| 2005-07-05 | $63.50 | $73.96 | 134,860 | — | — |
| 2005-07-01 | $63.30 | $73.72 | 142,090 | — | — |
| 2005-06-30 | $63.30 | $73.72 | 136,470 | — | — |
| 2005-06-29 | $62.60 | $72.91 | 162,390 | — | — |
| 2005-06-28 | $61.90 | $72.09 | 126,540 | — | — |
| 2005-06-27 | $61.00 | $71.05 | 132,580 | — | — |
| 2005-06-24 | $62.00 | $72.21 | 164,880 | — | — |
| 2005-06-23 | $63.00 | $73.37 | 262,110 | — | — |
| 2005-06-22 | $64.70 | $75.35 | 322,610 | — | — |
| 2005-06-21 | $65.20 | $75.94 | 343,060 | — | — |
| 2005-06-20 | $66.20 | $77.10 | 211,430 | — | — |
| 2005-06-17 | $69.20 | $80.60 | 147,740 | — | — |
| 2005-06-16 | $68.90 | $80.25 | 102,950 | — | — |
| 2005-06-15 | $69.10 | $80.48 | 75,370 | — | — |
| 2005-06-14 | $69.30 | $80.71 | 126,620 | — | — |
| 2005-06-13 | $69.40 | $80.83 | 155,610 | — | — |
| 2005-06-10 | $67.60 | $78.73 | 126,460 | — | — |
| 2005-06-09 | $68.40 | $79.66 | 106,290 | — | — |
| 2005-06-08 | $68.60 | $79.90 | 125,630 | — | — |
| 2005-06-07 | $69.00 | $80.36 | 147,650 | — | — |
| 2005-06-06 | $69.60 | $81.06 | 254,550 | — | — |
| 2005-06-03 | $70.70 | $82.34 | 155,500 | — | — |
| 2005-06-02 | $72.90 | $84.90 | 114,900 | — | — |
| 2005-06-01 | $73.10 | $85.14 | 140,250 | — | — |
| 2005-05-31 | $72.40 | $84.32 | 171,300 | — | — |
| 2005-05-27 | $72.80 | $84.79 | 157,050 | — | — |
| 2005-05-26 | $74.20 | $86.42 | 194,170 | — | — |
| 2005-05-25 | $73.00 | $85.02 | 344,370 | — | — |
| 2005-05-24 | $69.40 | $80.83 | 89,840 | — | — |
| 2005-05-23 | $69.80 | $81.29 | 156,970 | — | — |
| 2005-05-20 | $69.10 | $80.48 | 168,440 | — | — |
| 2005-05-19 | $67.60 | $78.73 | 181,230 | — | — |
| 2005-05-18 | $68.70 | $80.01 | 184,960 | — | — |
| 2005-05-17 | $65.50 | $76.29 | 177,410 | — | — |
| 2005-05-16 | $66.10 | $76.99 | 144,010 | — | — |
| 2005-05-13 | $66.90 | $77.92 | 120,910 | — | — |
| 2005-05-12 | $67.20 | $78.27 | 122,360 | — | — |
| 2005-05-11 | $67.30 | $78.38 | 119,650 | — | — |
| 2005-05-10 | $67.50 | $78.62 | 188,910 | — | — |
| 2005-05-09 | $68.80 | $80.13 | 205,770 | — | — |
| 2005-05-06 | $67.50 | $78.62 | 166,780 | — | — |
| 2005-05-05 | $66.00 | $76.87 | 122,500 | — | — |
| 2005-05-04 | $67.10 | $78.15 | 158,080 | — | — |
| 2005-05-03 | $66.60 | $77.57 | 257,890 | — | — |
| 2005-05-02 | $64.30 | $74.89 | 120,940 | — | — |
| 2005-04-29 | $64.90 | $75.59 | 187,590 | — | — |
| 2005-04-28 | $63.00 | $73.37 | 115,770 | — | — |
| 2005-04-27 | $65.60 | $76.40 | 257,000 | — | — |
| 2005-04-26 | $64.00 | $74.54 | 125,190 | — | — |
| 2005-04-25 | $64.30 | $74.89 | 149,060 | — | — |
| 2005-04-22 | $64.20 | $74.77 | 98,360 | — | — |
| 2005-04-21 | $65.30 | $76.05 | 123,520 | — | — |
| 2005-04-20 | $64.50 | $75.12 | 169,200 | — | — |
| 2005-04-19 | $66.40 | $77.33 | 283,750 | — | — |
| 2005-04-18 | $64.60 | $75.24 | 257,880 | — | — |
| 2005-04-15 | $66.40 | $77.33 | 196,610 | — | — |
| 2005-04-14 | $67.30 | $78.38 | 315,890 | — | — |
| 2005-04-13 | $70.50 | $82.11 | 147,260 | — | — |
| 2005-04-12 | $73.20 | $85.25 | 109,210 | — | — |
| 2005-04-11 | $72.20 | $84.09 | 104,780 | — | — |
| 2005-04-08 | $72.80 | $84.79 | 208,180 | — | — |
| 2005-04-07 | $73.00 | $85.02 | 418,720 | — | — |
| 2005-04-06 | $68.00 | $79.20 | 104,190 | — | — |
| 2005-04-05 | $69.10 | $80.48 | 102,840 | — | — |
| 2005-04-04 | $71.20 | $82.92 | 190,900 | — | — |
| 2005-04-01 | $69.00 | $80.36 | 101,860 | — | — |
| 2005-03-31 | $70.60 | $82.23 | 139,620 | — | — |
| 2005-03-30 | $71.20 | $82.92 | 268,240 | — | — |
| 2005-03-29 | $66.70 | $77.68 | 154,740 | — | — |
| 2005-03-28 | $68.20 | $79.43 | 84,270 | — | — |
| 2005-03-24 | $68.10 | $79.31 | 132,620 | — | — |
| 2005-03-23 | $68.30 | $79.55 | 124,990 | — | — |
| 2005-03-22 | $67.60 | $78.73 | 129,010 | — | — |
| 2005-03-21 | $68.80 | $80.13 | 189,330 | — | — |
| 2005-03-18 | $68.40 | $79.66 | 176,690 | — | — |
| 2005-03-17 | $69.60 | $81.06 | 104,070 | — | — |
| 2005-03-16 | $70.40 | $81.99 | 193,360 | — | — |
| 2005-03-15 | $69.60 | $81.06 | 91,370 | — | — |
| 2005-03-14 | $70.70 | $82.34 | 157,110 | — | — |
| 2005-03-11 | $69.30 | $80.71 | 146,520 | — | — |
| 2005-03-10 | $69.80 | $81.29 | 237,790 | — | — |
| 2005-03-09 | $70.40 | $81.99 | 327,930 | — | — |
| 2005-03-08 | $73.20 | $85.25 | 128,500 | — | — |
| 2005-03-07 | $74.40 | $86.65 | 175,250 | — | — |
| 2005-03-04 | $73.30 | $85.37 | 124,610 | — | — |
| 2005-03-03 | $74.10 | $86.30 | 125,920 | — | — |
| 2005-03-02 | $74.00 | $86.19 | 191,340 | — | — |
| 2005-03-01 | $75.50 | $87.93 | 158,000 | — | — |
| 2005-02-28 | $76.80 | $89.45 | 109,970 | — | — |
| 2005-02-25 | $76.70 | $89.33 | 114,130 | — | — |
| 2005-02-24 | $76.80 | $89.45 | 75,740 | — | — |
| 2005-02-23 | $76.20 | $88.75 | 130,350 | — | — |
| 2005-02-22 | $76.20 | $88.75 | 137,540 | — | — |
| 2005-02-18 | $76.40 | $88.98 | 135,830 | — | — |
| 2005-02-17 | $75.60 | $88.05 | 181,240 | — | — |
| 2005-02-16 | $76.50 | $89.10 | 252,110 | — | — |
| 2005-02-15 | $78.50 | $91.43 | 215,170 | — | — |
| 2005-02-14 | $80.00 | $93.17 | 177,150 | — | — |
| 2005-02-11 | $78.80 | $91.78 | 305,250 | — | — |
| 2005-02-10 | $77.50 | $90.26 | 177,990 | — | — |
| 2005-02-09 | $76.90 | $89.56 | 270,040 | — | — |
| 2005-02-08 | $76.10 | $88.63 | 165,980 | — | — |
| 2005-02-07 | $75.90 | $88.40 | 242,760 | — | — |
| 2005-02-04 | $75.90 | $88.40 | 359,320 | — | — |
| 2005-02-03 | $76.10 | $88.63 | 498,320 | — | — |
| 2005-02-02 | $79.00 | $92.01 | 153,180 | — | — |
| 2005-02-01 | $78.50 | $91.43 | 165,960 | — | — |
| 2005-01-31 | $78.50 | $91.43 | 153,210 | — | — |
| 2005-01-28 | $77.70 | $90.50 | 229,290 | — | — |
| 2005-01-27 | $77.70 | $90.50 | 182,570 | — | — |
| 2005-01-26 | $77.60 | $90.38 | 357,250 | — | — |
| 2005-01-25 | $75.60 | $88.05 | 535,360 | — | — |
| 2005-01-24 | $80.50 | $93.76 | 191,150 | — | — |
| 2005-01-21 | $81.20 | $94.57 | 186,210 | — | — |
| 2005-01-20 | $82.50 | $96.09 | 314,270 | — | — |
| 2005-01-19 | $82.60 | $96.20 | 388,590 | — | — |
| 2005-01-18 | $83.10 | $96.78 | 424,940 | — | — |
| 2005-01-14 | $84.50 | $98.42 | 329,320 | — | — |
| 2005-01-13 | $85.00 | $99.00 | 254,290 | — | — |
| 2005-01-12 | $85.00 | $99.00 | 298,720 | — | — |
| 2005-01-11 | $87.50 | $101.91 | 613,360 | — | — |
| 2005-01-10 | $93.10 | $108.43 | 196,940 | — | — |
| 2005-01-07 | $94.20 | $109.71 | 334,100 | — | — |
| 2005-01-06 | $97.00 | $112.97 | 153,440 | — | — |
| 2005-01-05 | $97.60 | $113.67 | 163,430 | — | — |
| 2005-01-04 | $98.20 | $114.37 | 222,780 | — | — |
| 2005-01-03 | $100.00 | $116.47 | 199,390 | — | — |