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
- 1999-05-06 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 | $102.70 | $102.70 | 3,080 | — | — |
| 2005-12-29 | $106.10 | $106.10 | 1,340 | — | — |
| 2005-12-28 | $107.40 | $107.40 | 1,740 | — | — |
| 2005-12-27 | $108.40 | $108.40 | 1,010 | — | — |
| 2005-12-23 | $108.40 | $108.40 | 1,200 | — | — |
| 2005-12-22 | $107.80 | $107.80 | 1,310 | — | — |
| 2005-12-21 | $107.20 | $107.20 | 1,540 | — | — |
| 2005-12-20 | $107.60 | $107.60 | 2,060 | — | — |
| 2005-12-19 | $109.10 | $109.10 | 7,430 | — | — |
| 2005-12-16 | $109.00 | $109.00 | 1,370 | — | — |
| 2005-12-15 | $107.90 | $107.90 | 1,820 | — | — |
| 2005-12-14 | $107.50 | $107.50 | 2,170 | — | — |
| 2005-12-13 | $107.80 | $107.80 | 1,410 | — | — |
| 2005-12-12 | $109.80 | $109.80 | 1,060 | — | — |
| 2005-12-09 | $110.30 | $110.30 | 1,130 | — | — |
| 2005-12-08 | $108.40 | $108.40 | 2,510 | — | — |
| 2005-12-07 | $107.90 | $107.90 | 1,780 | — | — |
| 2005-12-06 | $110.40 | $110.40 | 3,850 | — | — |
| 2005-12-05 | $111.80 | $111.80 | 1,900 | — | — |
| 2005-12-02 | $111.90 | $111.90 | 2,950 | — | — |
| 2005-12-01 | $111.10 | $111.10 | 2,190 | — | — |
| 2005-11-30 | $111.40 | $111.40 | 7,790 | — | — |
| 2005-11-29 | $109.50 | $109.50 | 6,270 | — | — |
| 2005-11-28 | $109.70 | $109.70 | 3,680 | — | — |
| 2005-11-25 | $110.00 | $110.00 | 2,390 | — | — |
| 2005-11-23 | $112.30 | $112.30 | 7,150 | — | — |
| 2005-11-22 | $108.60 | $108.60 | 10,740 | — | — |
| 2005-11-21 | $108.00 | $108.00 | 9,990 | — | — |
| 2005-11-18 | $107.60 | $107.60 | 10,390 | — | — |
| 2005-11-17 | $103.40 | $103.40 | 5,020 | — | — |
| 2005-11-16 | $102.70 | $102.70 | 6,870 | — | — |
| 2005-11-15 | $104.20 | $104.20 | 9,200 | — | — |
| 2005-11-14 | $103.80 | $103.80 | 8,290 | — | — |
| 2005-11-11 | $106.90 | $106.90 | 5,360 | — | — |
| 2005-11-10 | $107.30 | $107.30 | 7,520 | — | — |
| 2005-11-09 | $109.10 | $109.10 | 7,570 | — | — |
| 2005-11-08 | $109.60 | $109.60 | 10,060 | — | — |
| 2005-11-07 | $110.60 | $110.60 | 17,470 | — | — |
| 2005-11-04 | $111.60 | $111.60 | 12,980 | — | — |
| 2005-11-03 | $121.80 | $121.80 | 22,690 | — | — |
| 2005-11-02 | $120.80 | $120.80 | 14,420 | — | — |
| 2005-11-01 | $117.10 | $117.10 | 8,470 | — | — |
| 2005-10-31 | $118.50 | $118.50 | 9,850 | — | — |
| 2005-10-28 | $114.80 | $114.80 | 17,720 | — | — |
| 2005-10-27 | $114.30 | $114.30 | 6,440 | — | — |
| 2005-10-26 | $116.70 | $116.70 | 4,950 | — | — |
| 2005-10-25 | $116.50 | $116.50 | 6,350 | — | — |
| 2005-10-24 | $115.00 | $115.00 | 3,760 | — | — |
| 2005-10-21 | $112.80 | $112.80 | 2,210 | — | — |
| 2005-10-20 | $112.60 | $112.60 | 3,520 | — | — |
| 2005-10-19 | $114.90 | $114.90 | 3,050 | — | — |
| 2005-10-18 | $115.90 | $115.90 | 4,190 | — | — |
| 2005-10-17 | $117.40 | $117.40 | 2,010 | — | — |
| 2005-10-14 | $119.40 | $119.40 | 5,840 | — | — |
| 2005-10-13 | $120.60 | $120.60 | 4,290 | — | — |
| 2005-10-12 | $122.40 | $122.40 | 40,800 | — | — |
| 2005-10-11 | $124.20 | $124.20 | 2,950 | — | — |
| 2005-10-10 | $127.00 | $127.00 | 1,430 | — | — |
| 2005-10-07 | $127.90 | $127.90 | 2,390 | — | — |
| 2005-10-06 | $125.20 | $125.20 | 2,550 | — | — |
| 2005-10-05 | $125.40 | $125.40 | 4,730 | — | — |
| 2005-10-04 | $129.60 | $129.60 | 3,010 | — | — |
| 2005-10-03 | $129.60 | $129.60 | 2,680 | — | — |
| 2005-09-30 | $131.60 | $131.60 | 2,540 | — | — |
| 2005-09-29 | $132.30 | $132.30 | 15,520 | — | — |
| 2005-09-28 | $132.40 | $132.40 | 8,210 | — | — |
| 2005-09-27 | $131.90 | $131.90 | 7,540 | — | — |
| 2005-09-26 | $133.50 | $133.50 | 49,070 | — | — |
| 2005-09-23 | $131.20 | $131.20 | 7,130 | — | — |
| 2005-09-22 | $130.40 | $130.40 | 28,370 | — | — |
| 2005-09-21 | $131.60 | $131.60 | 20,920 | — | — |
| 2005-09-20 | $133.50 | $133.50 | 161,920 | — | — |
| 2005-09-19 | $134.60 | $134.60 | 21,640 | — | — |
| 2005-09-16 | $136.50 | $136.50 | 10,710 | — | — |
| 2005-09-15 | $134.00 | $134.00 | 4,000 | — | — |
| 2005-09-14 | $134.60 | $134.60 | 2,060 | — | — |
| 2005-09-13 | $136.00 | $136.00 | 2,030 | — | — |
| 2005-09-12 | $136.00 | $136.00 | 1,340 | — | — |
| 2005-09-09 | $136.00 | $136.00 | 3,510 | — | — |
| 2005-09-08 | $135.50 | $135.50 | 2,140 | — | — |
| 2005-09-07 | $136.40 | $136.40 | 2,630 | — | — |
| 2005-09-06 | $137.20 | $137.20 | 3,370 | — | — |
| 2005-09-02 | $136.70 | $136.70 | 4,550 | — | — |
| 2005-09-01 | $139.70 | $139.70 | 2,710 | — | — |
| 2005-08-31 | $140.80 | $140.80 | 2,310 | — | — |
| 2005-08-30 | $139.40 | $139.40 | 1,390 | — | — |
| 2005-08-29 | $140.80 | $140.80 | 3,810 | — | — |
| 2005-08-26 | $140.30 | $140.30 | 7,780 | — | — |
| 2005-08-25 | $140.00 | $140.00 | 4,560 | — | — |
| 2005-08-24 | $142.40 | $142.40 | 3,930 | — | — |
| 2005-08-23 | $142.80 | $142.80 | 4,630 | — | — |
| 2005-08-22 | $144.90 | $144.90 | 5,690 | — | — |
| 2005-08-19 | $138.40 | $138.40 | 3,780 | — | — |
| 2005-08-18 | $138.70 | $138.70 | 4,110 | — | — |
| 2005-08-17 | $138.10 | $138.10 | 3,230 | — | — |
| 2005-08-16 | $136.60 | $136.60 | 2,750 | — | — |
| 2005-08-15 | $139.00 | $139.00 | 7,810 | — | — |
| 2005-08-12 | $136.30 | $136.30 | 3,740 | — | — |
| 2005-08-11 | $135.40 | $135.40 | 2,940 | — | — |
| 2005-08-10 | $134.30 | $134.30 | 5,130 | — | — |
| 2005-08-09 | $134.80 | $134.80 | 2,770 | — | — |
| 2005-08-08 | $130.90 | $130.90 | 3,220 | — | — |
| 2005-08-05 | $129.80 | $129.80 | 1,760 | — | — |
| 2005-08-04 | $132.10 | $132.10 | 4,650 | — | — |
| 2005-08-03 | $132.30 | $132.30 | 3,890 | — | — |
| 2005-08-02 | $135.00 | $135.00 | 2,520 | — | — |
| 2005-08-01 | $133.50 | $133.50 | 4,290 | — | — |
| 2005-07-29 | $131.80 | $131.80 | 7,700 | — | — |
| 2005-07-28 | $131.00 | $131.00 | 30,580 | — | — |
| 2005-07-27 | $130.70 | $130.70 | 5,410 | — | — |
| 2005-07-26 | $132.00 | $132.00 | 3,550 | — | — |
| 2005-07-25 | $130.80 | $130.80 | 15,550 | — | — |
| 2005-07-22 | $130.90 | $130.90 | 5,280 | — | — |
| 2005-07-21 | $126.70 | $126.70 | 4,230 | — | — |
| 2005-07-20 | $129.20 | $129.20 | 3,570 | — | — |
| 2005-07-19 | $128.80 | $128.80 | 7,350 | — | — |
| 2005-07-18 | $125.60 | $125.60 | 4,060 | — | — |
| 2005-07-15 | $126.60 | $126.60 | 5,210 | — | — |
| 2005-07-14 | $126.70 | $126.70 | 6,680 | — | — |
| 2005-07-13 | $127.20 | $127.20 | 9,210 | — | — |
| 2005-07-12 | $129.20 | $129.20 | 12,360 | — | — |
| 2005-07-11 | $128.00 | $128.00 | 6,290 | — | — |
| 2005-07-08 | $127.40 | $127.40 | 9,980 | — | — |
| 2005-07-07 | $125.30 | $125.30 | 2,340 | — | — |
| 2005-07-06 | $127.40 | $127.40 | 3,730 | — | — |
| 2005-07-05 | $127.20 | $127.20 | 4,430 | — | — |
| 2005-07-01 | $128.10 | $128.10 | 5,680 | — | — |
| 2005-06-30 | $127.30 | $127.30 | 5,620 | — | — |
| 2005-06-29 | $131.40 | $131.40 | 2,980 | — | — |
| 2005-06-28 | $133.20 | $133.20 | 4,150 | — | — |
| 2005-06-27 | $130.70 | $130.70 | 3,030 | — | — |
| 2005-06-24 | $132.20 | $132.20 | 7,150 | — | — |
| 2005-06-23 | $133.00 | $133.00 | 3,540 | — | — |
| 2005-06-22 | $131.20 | $131.20 | 5,080 | — | — |
| 2005-06-21 | $131.80 | $131.80 | 6,680 | — | — |
| 2005-06-20 | $131.20 | $131.20 | 62,620 | — | — |
| 2005-06-17 | $129.90 | $129.90 | 39,670 | — | — |
| 2005-06-16 | $130.90 | $130.90 | 7,320 | — | — |
| 2005-06-15 | $132.50 | $132.50 | 9,140 | — | — |
| 2005-06-14 | $132.00 | $132.00 | 57,780 | — | — |
| 2005-06-13 | $135.10 | $135.10 | 3,440 | — | — |
| 2005-06-10 | $135.90 | $135.90 | 2,410 | — | — |
| 2005-06-09 | $133.90 | $133.90 | 2,560 | — | — |
| 2005-06-08 | $135.90 | $135.90 | 10,630 | — | — |
| 2005-06-07 | $134.30 | $134.30 | 23,380 | — | — |
| 2005-06-06 | $134.80 | $134.80 | 9,080 | — | — |
| 2005-06-03 | $131.50 | $131.50 | 5,470 | — | — |
| 2005-06-02 | $132.10 | $132.10 | 8,820 | — | — |
| 2005-06-01 | $127.20 | $127.20 | 9,530 | — | — |
| 2005-05-31 | $126.20 | $126.20 | 6,520 | — | — |
| 2005-05-27 | $125.70 | $125.70 | 3,720 | — | — |
| 2005-05-26 | $125.50 | $125.50 | 3,600 | — | — |
| 2005-05-25 | $124.90 | $124.90 | 3,800 | — | — |
| 2005-05-24 | $125.60 | $125.60 | 3,610 | — | — |
| 2005-05-23 | $126.10 | $126.10 | 2,930 | — | — |
| 2005-05-20 | $125.60 | $125.60 | 5,540 | — | — |
| 2005-05-19 | $124.60 | $124.60 | 8,230 | — | — |
| 2005-05-18 | $124.00 | $124.00 | 16,830 | — | — |
| 2005-05-17 | $126.00 | $126.00 | 5,100 | — | — |
| 2005-05-16 | $127.50 | $127.50 | 3,220 | — | — |
| 2005-05-13 | $128.60 | $128.60 | 5,040 | — | — |
| 2005-05-12 | $130.00 | $130.00 | 11,160 | — | — |
| 2005-05-11 | $130.30 | $130.30 | 16,220 | — | — |
| 2005-05-10 | $134.30 | $134.30 | 15,940 | — | — |
| 2005-05-09 | $131.10 | $131.10 | 3,110 | — | — |
| 2005-05-06 | $131.90 | $131.90 | 6,590 | — | — |
| 2005-05-05 | $130.20 | $130.20 | 17,870 | — | — |
| 2005-05-04 | $134.60 | $134.60 | 5,730 | — | — |
| 2005-05-03 | $134.20 | $134.20 | 36,900 | — | — |
| 2005-05-02 | $130.30 | $130.30 | 12,710 | — | — |
| 2005-04-29 | $130.20 | $130.20 | 5,650 | — | — |
| 2005-04-28 | $130.50 | $130.50 | 5,430 | — | — |
| 2005-04-27 | $132.40 | $132.40 | 4,800 | — | — |
| 2005-04-26 | $132.60 | $132.60 | 6,100 | — | — |
| 2005-04-25 | $134.20 | $134.20 | 3,740 | — | — |
| 2005-04-22 | $134.40 | $134.40 | 5,280 | — | — |
| 2005-04-21 | $136.50 | $136.50 | 7,670 | — | — |
| 2005-04-20 | $134.80 | $134.80 | 11,770 | — | — |
| 2005-04-19 | $135.80 | $135.80 | 7,760 | — | — |
| 2005-04-18 | $134.10 | $134.10 | 6,680 | — | — |
| 2005-04-15 | $133.00 | $133.00 | 9,450 | — | — |
| 2005-04-14 | $137.00 | $137.00 | 5,280 | — | — |
| 2005-04-13 | $139.80 | $139.80 | 3,480 | — | — |
| 2005-04-12 | $140.70 | $140.70 | 18,880 | — | — |
| 2005-04-11 | $143.40 | $143.40 | 2,230 | — | — |
| 2005-04-08 | $144.10 | $144.10 | 6,450 | — | — |
| 2005-04-07 | $145.40 | $145.40 | 4,080 | — | — |
| 2005-04-06 | $147.10 | $147.10 | 5,010 | — | — |
| 2005-04-05 | $149.90 | $149.90 | 13,700 | — | — |
| 2005-04-04 | $147.20 | $147.20 | 13,380 | — | — |
| 2005-04-01 | $148.50 | $148.50 | 19,240 | — | — |
| 2005-03-31 | $146.80 | $146.80 | 21,410 | — | — |
| 2005-03-30 | $143.70 | $143.70 | 13,190 | — | — |
| 2005-03-29 | $141.00 | $141.00 | 14,500 | — | — |
| 2005-03-28 | $142.00 | $142.00 | 5,770 | — | — |
| 2005-03-24 | $141.40 | $141.40 | 18,730 | — | — |
| 2005-03-23 | $141.50 | $141.50 | 23,090 | — | — |
| 2005-03-22 | $141.00 | $141.00 | 29,180 | — | — |
| 2005-03-21 | $142.40 | $142.40 | 7,770 | — | — |
| 2005-03-18 | $142.80 | $142.80 | 33,120 | — | — |
| 2005-03-17 | $140.60 | $140.60 | 28,400 | — | — |
| 2005-03-16 | $133.90 | $133.90 | 11,620 | — | — |
| 2005-03-15 | $133.20 | $133.20 | 27,980 | — | — |
| 2005-03-14 | $132.20 | $132.20 | 37,600 | — | — |
| 2005-03-11 | $131.80 | $131.80 | 12,580 | — | — |
| 2005-03-10 | $131.00 | $131.00 | 20,600 | — | — |
| 2005-03-09 | $132.90 | $132.90 | 22,800 | — | — |
| 2005-03-08 | $135.90 | $135.90 | 32,280 | — | — |
| 2005-03-07 | $138.00 | $138.00 | 8,940 | — | — |
| 2005-03-04 | $138.40 | $138.40 | 9,660 | — | — |
| 2005-03-03 | $138.80 | $138.80 | 5,270 | — | — |
| 2005-03-02 | $137.80 | $137.80 | 28,690 | — | — |
| 2005-03-01 | $139.00 | $139.00 | 47,460 | — | — |
| 2005-02-28 | $137.40 | $137.40 | 30,150 | — | — |
| 2005-02-25 | $138.10 | $138.10 | 7,310 | — | — |
| 2005-02-24 | $137.70 | $137.70 | 20,100 | — | — |
| 2005-02-23 | $138.80 | $138.80 | 9,180 | — | — |
| 2005-02-22 | $138.80 | $138.80 | 8,610 | — | — |
| 2005-02-18 | $139.20 | $139.20 | 10,370 | — | — |
| 2005-02-17 | $139.90 | $139.90 | 17,170 | — | — |
| 2005-02-16 | $143.80 | $143.80 | 20,150 | — | — |
| 2005-02-15 | $146.60 | $146.60 | 6,690 | — | — |
| 2005-02-14 | $145.60 | $145.60 | 7,060 | — | — |
| 2005-02-11 | $147.60 | $147.60 | 6,580 | — | — |
| 2005-02-10 | $146.10 | $146.10 | 5,930 | — | — |
| 2005-02-09 | $144.90 | $144.90 | 7,760 | — | — |
| 2005-02-08 | $146.50 | $146.50 | 10,490 | — | — |
| 2005-02-07 | $145.80 | $145.80 | 15,290 | — | — |
| 2005-02-04 | $144.70 | $144.70 | 22,530 | — | — |
| 2005-02-03 | $153.80 | $153.80 | 7,360 | — | — |
| 2005-02-02 | $155.10 | $155.10 | 31,400 | — | — |
| 2005-02-01 | $156.20 | $156.20 | 11,770 | — | — |
| 2005-01-31 | $156.00 | $156.00 | 7,690 | — | — |
| 2005-01-28 | $159.80 | $159.80 | 6,560 | — | — |
| 2005-01-27 | $159.40 | $159.40 | 2,850 | — | — |
| 2005-01-26 | $162.90 | $162.90 | 3,710 | — | — |
| 2005-01-25 | $159.90 | $159.90 | 2,500 | — | — |
| 2005-01-24 | $156.70 | $156.70 | 7,520 | — | — |
| 2005-01-21 | $156.10 | $156.10 | 2,440 | — | — |
| 2005-01-20 | $155.20 | $155.20 | 4,800 | — | — |
| 2005-01-19 | $155.30 | $155.30 | 5,990 | — | — |
| 2005-01-18 | $155.70 | $155.70 | 2,220 | — | — |
| 2005-01-14 | $152.80 | $152.80 | 4,070 | — | — |
| 2005-01-13 | $153.50 | $153.50 | 1,590 | — | — |
| 2005-01-12 | $153.30 | $153.30 | 5,340 | — | — |
| 2005-01-11 | $155.30 | $155.30 | 5,540 | — | — |
| 2005-01-10 | $156.90 | $156.90 | 3,690 | — | — |
| 2005-01-07 | $154.40 | $154.40 | 4,550 | — | — |
| 2005-01-06 | $156.40 | $156.40 | 3,970 | — | — |
| 2005-01-05 | $156.20 | $156.20 | 4,540 | — | — |
| 2005-01-04 | $159.10 | $159.10 | 12,300 | — | — |
| 2005-01-03 | $161.40 | $161.40 | 25,880 | — | — |