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
- 2000-03-03 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 | $96.72 | $96.72 | 213,608 | — | — |
| 2005-12-29 | $95.64 | $95.64 | 120,183 | — | — |
| 2005-12-28 | $96.60 | $96.60 | 146,242 | — | — |
| 2005-12-27 | $95.76 | $95.76 | 140,525 | — | — |
| 2005-12-23 | $98.16 | $98.16 | 134,092 | — | — |
| 2005-12-22 | $99.36 | $99.36 | 86,292 | — | — |
| 2005-12-21 | $97.92 | $97.92 | 119,033 | — | — |
| 2005-12-20 | $95.76 | $95.76 | 141,358 | — | — |
| 2005-12-19 | $99.96 | $99.96 | 135,242 | — | — |
| 2005-12-16 | $100.80 | $100.80 | 178,550 | — | — |
| 2005-12-15 | $101.40 | $101.40 | 113,625 | — | — |
| 2005-12-14 | $99.72 | $99.72 | 133,275 | — | — |
| 2005-12-13 | $102.96 | $102.96 | 147,100 | — | — |
| 2005-12-12 | $101.16 | $101.16 | 98,958 | — | — |
| 2005-12-09 | $100.80 | $100.80 | 157,117 | — | — |
| 2005-12-08 | $97.08 | $97.08 | 174,633 | — | — |
| 2005-12-07 | $95.52 | $95.52 | 479,525 | — | — |
| 2005-12-06 | $102.72 | $102.72 | 290,633 | — | — |
| 2005-12-05 | $106.92 | $106.92 | 174,958 | — | — |
| 2005-12-02 | $106.44 | $106.44 | 342,683 | — | — |
| 2005-12-01 | $106.44 | $106.44 | 328,200 | — | — |
| 2005-11-30 | $99.48 | $99.48 | 172,767 | — | — |
| 2005-11-29 | $100.08 | $100.08 | 225,817 | — | — |
| 2005-11-28 | $100.80 | $100.80 | 432,858 | — | — |
| 2005-11-25 | $94.92 | $94.92 | 149,758 | — | — |
| 2005-11-23 | $95.88 | $95.88 | 374,967 | — | — |
| 2005-11-22 | $88.44 | $88.44 | 132,567 | — | — |
| 2005-11-21 | $88.44 | $88.44 | 185,500 | — | — |
| 2005-11-18 | $90.36 | $90.36 | 242,583 | — | — |
| 2005-11-17 | $89.76 | $89.76 | 256,558 | — | — |
| 2005-11-16 | $88.20 | $88.20 | 663,508 | — | — |
| 2005-11-15 | $97.20 | $97.20 | 1,366,950 | — | — |
| 2005-11-14 | $78.84 | $78.84 | 83,958 | — | — |
| 2005-11-11 | $79.20 | $79.20 | 98,808 | — | — |
| 2005-11-10 | $78.84 | $78.84 | 143,642 | — | — |
| 2005-11-09 | $77.52 | $77.52 | 180,083 | — | — |
| 2005-11-08 | $79.32 | $79.32 | 254,433 | — | — |
| 2005-11-07 | $81.72 | $81.72 | 514,483 | — | — |
| 2005-11-04 | $77.64 | $77.64 | 825,892 | — | — |
| 2005-11-03 | $64.92 | $64.92 | 221,433 | — | — |
| 2005-11-02 | $65.28 | $65.28 | 153,050 | — | — |
| 2005-11-01 | $63.12 | $63.12 | 214,517 | — | — |
| 2005-10-31 | $66.24 | $66.24 | 149,717 | — | — |
| 2005-10-28 | $66.00 | $66.00 | 114,083 | — | — |
| 2005-10-27 | $65.64 | $65.64 | 113,258 | — | — |
| 2005-10-26 | $67.44 | $67.44 | 121,517 | — | — |
| 2005-10-25 | $67.80 | $67.80 | 129,067 | — | — |
| 2005-10-24 | $67.20 | $67.20 | 100,425 | — | — |
| 2005-10-21 | $66.36 | $66.36 | 126,758 | — | — |
| 2005-10-20 | $65.76 | $65.76 | 105,292 | — | — |
| 2005-10-19 | $66.60 | $66.60 | 131,733 | — | — |
| 2005-10-18 | $66.24 | $66.24 | 158,900 | — | — |
| 2005-10-17 | $66.48 | $66.48 | 158,817 | — | — |
| 2005-10-14 | $67.44 | $67.44 | 234,742 | — | — |
| 2005-10-13 | $65.04 | $65.04 | 151,058 | — | — |
| 2005-10-12 | $63.72 | $63.72 | 251,375 | — | — |
| 2005-10-11 | $65.64 | $65.64 | 296,042 | — | — |
| 2005-10-10 | $65.88 | $65.88 | 356,350 | — | — |
| 2005-10-07 | $67.68 | $67.68 | 1,983,325 | — | — |
| 2005-10-06 | $91.80 | $91.80 | 222,708 | — | — |
| 2005-10-05 | $91.80 | $91.80 | 239,700 | — | — |
| 2005-10-04 | $94.68 | $94.68 | 140,425 | — | — |
| 2005-10-03 | $97.08 | $97.08 | 111,817 | — | — |
| 2005-09-30 | $98.04 | $98.04 | 73,175 | — | — |
| 2005-09-29 | $97.68 | $97.68 | 69,450 | — | — |
| 2005-09-28 | $96.60 | $96.60 | 65,700 | — | — |
| 2005-09-27 | $96.36 | $96.36 | 83,808 | — | — |
| 2005-09-26 | $99.12 | $99.12 | 65,842 | — | — |
| 2005-09-23 | $97.44 | $97.44 | 79,325 | — | — |
| 2005-09-22 | $96.00 | $96.00 | 189,350 | — | — |
| 2005-09-21 | $98.64 | $98.64 | 107,908 | — | — |
| 2005-09-20 | $99.60 | $99.60 | 192,050 | — | — |
| 2005-09-19 | $97.80 | $97.80 | 210,450 | — | — |
| 2005-09-16 | $93.36 | $93.36 | 108,108 | — | — |
| 2005-09-15 | $92.52 | $92.52 | 67,242 | — | — |
| 2005-09-14 | $92.64 | $92.64 | 76,008 | — | — |
| 2005-09-13 | $93.36 | $93.36 | 99,117 | — | — |
| 2005-09-12 | $96.48 | $96.48 | 116,392 | — | — |
| 2005-09-09 | $95.52 | $95.52 | 165,650 | — | — |
| 2005-09-08 | $93.72 | $93.72 | 167,600 | — | — |
| 2005-09-07 | $92.16 | $92.16 | 115,867 | — | — |
| 2005-09-06 | $91.68 | $91.68 | 101,667 | — | — |
| 2005-09-02 | $92.16 | $92.16 | 41,933 | — | — |
| 2005-09-01 | $92.64 | $92.64 | 115,142 | — | — |
| 2005-08-31 | $92.40 | $92.40 | 90,950 | — | — |
| 2005-08-30 | $91.44 | $91.44 | 159,042 | — | — |
| 2005-08-29 | $91.80 | $91.80 | 229,117 | — | — |
| 2005-08-26 | $94.80 | $94.80 | 57,958 | — | — |
| 2005-08-25 | $94.32 | $94.32 | 78,533 | — | — |
| 2005-08-24 | $94.56 | $94.56 | 86,833 | — | — |
| 2005-08-23 | $95.76 | $95.76 | 75,933 | — | — |
| 2005-08-22 | $96.60 | $96.60 | 59,350 | — | — |
| 2005-08-19 | $95.52 | $95.52 | 70,508 | — | — |
| 2005-08-18 | $94.80 | $94.80 | 126,583 | — | — |
| 2005-08-17 | $96.12 | $96.12 | 127,908 | — | — |
| 2005-08-16 | $96.96 | $96.96 | 126,642 | — | — |
| 2005-08-15 | $97.92 | $97.92 | 117,075 | — | — |
| 2005-08-12 | $98.28 | $98.28 | 116,892 | — | — |
| 2005-08-11 | $98.88 | $98.88 | 118,275 | — | — |
| 2005-08-10 | $98.52 | $98.52 | 128,992 | — | — |
| 2005-08-09 | $97.56 | $97.56 | 94,783 | — | — |
| 2005-08-08 | $96.72 | $96.72 | 123,950 | — | — |
| 2005-08-05 | $99.36 | $99.36 | 191,025 | — | — |
| 2005-08-04 | $96.60 | $96.60 | 208,708 | — | — |
| 2005-08-03 | $94.80 | $94.80 | 528,708 | — | — |
| 2005-08-02 | $102.48 | $102.48 | 302,033 | — | — |
| 2005-08-01 | $105.84 | $105.84 | 126,100 | — | — |
| 2005-07-29 | $105.84 | $105.84 | 113,242 | — | — |
| 2005-07-28 | $106.80 | $106.80 | 97,825 | — | — |
| 2005-07-27 | $109.08 | $109.08 | 172,325 | — | — |
| 2005-07-26 | $107.16 | $107.16 | 116,825 | — | — |
| 2005-07-25 | $104.76 | $104.76 | 117,433 | — | — |
| 2005-07-22 | $107.64 | $107.64 | 131,933 | — | — |
| 2005-07-21 | $106.56 | $106.56 | 201,558 | — | — |
| 2005-07-20 | $105.48 | $105.48 | 119,100 | — | — |
| 2005-07-19 | $106.08 | $106.08 | 161,342 | — | — |
| 2005-07-18 | $104.28 | $104.28 | 144,558 | — | — |
| 2005-07-15 | $102.60 | $102.60 | 132,717 | — | — |
| 2005-07-14 | $104.40 | $104.40 | 265,667 | — | — |
| 2005-07-13 | $106.32 | $106.32 | 493,350 | — | — |
| 2005-07-12 | $100.20 | $100.20 | 266,892 | — | — |
| 2005-07-11 | $101.88 | $101.88 | 666,258 | — | — |
| 2005-07-08 | $89.04 | $89.04 | 134,708 | — | — |
| 2005-07-07 | $87.24 | $87.24 | 149,942 | — | — |
| 2005-07-06 | $88.08 | $88.08 | 135,108 | — | — |
| 2005-07-05 | $88.68 | $88.68 | 116,250 | — | — |
| 2005-07-01 | $90.24 | $90.24 | 89,950 | — | — |
| 2005-06-30 | $89.88 | $89.88 | 205,717 | — | — |
| 2005-06-29 | $90.36 | $90.36 | 223,808 | — | — |
| 2005-06-28 | $85.92 | $85.92 | 198,442 | — | — |
| 2005-06-27 | $83.40 | $83.40 | 343,542 | — | — |
| 2005-06-24 | $88.44 | $88.44 | 457,342 | — | — |
| 2005-06-23 | $88.80 | $88.80 | 182,733 | — | — |
| 2005-06-22 | $91.32 | $91.32 | 177,150 | — | — |
| 2005-06-21 | $89.28 | $89.28 | 195,275 | — | — |
| 2005-06-20 | $90.12 | $90.12 | 197,033 | — | — |
| 2005-06-17 | $92.40 | $92.40 | 247,742 | — | — |
| 2005-06-16 | $93.60 | $93.60 | 808,600 | — | — |
| 2005-06-15 | $100.80 | $100.80 | 168,008 | — | — |
| 2005-06-14 | $102.84 | $102.84 | 124,225 | — | — |
| 2005-06-13 | $100.68 | $100.68 | 212,842 | — | — |
| 2005-06-10 | $104.16 | $104.16 | 162,058 | — | — |
| 2005-06-09 | $100.56 | $100.56 | 157,600 | — | — |
| 2005-06-08 | $100.92 | $100.92 | 183,192 | — | — |
| 2005-06-07 | $101.04 | $101.04 | 313,675 | — | — |
| 2005-06-06 | $103.56 | $103.56 | 374,692 | — | — |
| 2005-06-03 | $97.80 | $97.80 | 449,275 | — | — |
| 2005-06-02 | $89.16 | $89.16 | 159,208 | — | — |
| 2005-06-01 | $88.20 | $88.20 | 157,658 | — | — |
| 2005-05-31 | $88.32 | $88.32 | 165,783 | — | — |
| 2005-05-27 | $86.28 | $86.28 | 124,650 | — | — |
| 2005-05-26 | $87.60 | $87.60 | 191,592 | — | — |
| 2005-05-25 | $87.60 | $87.60 | 179,625 | — | — |
| 2005-05-24 | $88.20 | $88.20 | 183,708 | — | — |
| 2005-05-23 | $88.68 | $88.68 | 225,908 | — | — |
| 2005-05-20 | $86.76 | $86.76 | 133,058 | — | — |
| 2005-05-19 | $86.52 | $86.52 | 229,742 | — | — |
| 2005-05-18 | $84.24 | $84.24 | 291,917 | — | — |
| 2005-05-17 | $82.08 | $82.08 | 278,275 | — | — |
| 2005-05-16 | $83.52 | $83.52 | 178,158 | — | — |
| 2005-05-13 | $85.08 | $85.08 | 227,792 | — | — |
| 2005-05-12 | $84.60 | $84.60 | 280,183 | — | — |
| 2005-05-11 | $82.08 | $82.08 | 283,567 | — | — |
| 2005-05-10 | $83.16 | $83.16 | 335,308 | — | — |
| 2005-05-09 | $82.20 | $82.20 | 611,183 | — | — |
| 2005-05-06 | $86.88 | $86.88 | 2,919,042 | — | — |
| 2005-05-05 | $125.40 | $125.40 | 537,867 | — | — |
| 2005-05-04 | $117.60 | $117.60 | 393,500 | — | — |
| 2005-05-03 | $115.56 | $115.56 | 167,933 | — | — |
| 2005-05-02 | $116.28 | $116.28 | 148,125 | — | — |
| 2005-04-29 | $114.00 | $114.00 | 185,892 | — | — |
| 2005-04-28 | $115.20 | $115.20 | 190,267 | — | — |
| 2005-04-27 | $119.04 | $119.04 | 246,983 | — | — |
| 2005-04-26 | $121.44 | $121.44 | 144,967 | — | — |
| 2005-04-25 | $127.44 | $127.44 | 85,308 | — | — |
| 2005-04-22 | $128.88 | $128.88 | 135,108 | — | — |
| 2005-04-21 | $131.52 | $131.52 | 132,250 | — | — |
| 2005-04-20 | $128.40 | $128.40 | 139,942 | — | — |
| 2005-04-19 | $132.84 | $132.84 | 180,400 | — | — |
| 2005-04-18 | $127.32 | $127.32 | 172,033 | — | — |
| 2005-04-15 | $123.72 | $123.72 | 181,075 | — | — |
| 2005-04-14 | $131.04 | $131.04 | 139,508 | — | — |
| 2005-04-13 | $128.88 | $128.88 | 185,850 | — | — |
| 2005-04-12 | $129.12 | $129.12 | 113,500 | — | — |
| 2005-04-11 | $128.88 | $128.88 | 157,117 | — | — |
| 2005-04-08 | $133.32 | $133.32 | 243,308 | — | — |
| 2005-04-07 | $131.40 | $131.40 | 369,958 | — | — |
| 2005-04-06 | $122.64 | $122.64 | 576,792 | — | — |
| 2005-04-05 | $124.92 | $124.92 | 191,892 | — | — |
| 2005-04-04 | $128.88 | $128.88 | 182,475 | — | — |
| 2005-04-01 | $131.04 | $131.04 | 262,433 | — | — |
| 2005-03-31 | $131.40 | $131.40 | 1,054,200 | — | — |
| 2005-03-30 | $142.08 | $142.08 | 252,958 | — | — |
| 2005-03-29 | $140.40 | $140.40 | 260,758 | — | — |
| 2005-03-28 | $146.16 | $146.16 | 181,833 | — | — |
| 2005-03-24 | $149.16 | $149.16 | 164,300 | — | — |
| 2005-03-23 | $150.00 | $150.00 | 185,775 | — | — |
| 2005-03-22 | $152.76 | $152.76 | 139,458 | — | — |
| 2005-03-21 | $157.32 | $157.32 | 127,933 | — | — |
| 2005-03-18 | $155.52 | $155.52 | 125,475 | — | — |
| 2005-03-17 | $155.28 | $155.28 | 87,683 | — | — |
| 2005-03-16 | $156.36 | $156.36 | 107,625 | — | — |
| 2005-03-15 | $155.76 | $155.76 | 213,992 | — | — |
| 2005-03-14 | $157.68 | $157.68 | 170,267 | — | — |
| 2005-03-11 | $152.40 | $152.40 | 177,983 | — | — |
| 2005-03-10 | $155.76 | $155.76 | 272,908 | — | — |
| 2005-03-09 | $160.80 | $160.80 | 189,692 | — | — |
| 2005-03-08 | $158.76 | $158.76 | 256,342 | — | — |
| 2005-03-07 | $164.16 | $164.16 | 199,083 | — | — |
| 2005-03-04 | $156.60 | $156.60 | 198,092 | — | — |
| 2005-03-03 | $157.80 | $157.80 | 331,025 | — | — |
| 2005-03-02 | $160.56 | $160.56 | 604,233 | — | — |
| 2005-03-01 | $149.88 | $149.88 | 481,192 | — | — |
| 2005-02-28 | $154.56 | $154.56 | 277,683 | — | — |
| 2005-02-25 | $159.60 | $159.60 | 200,067 | — | — |
| 2005-02-24 | $161.28 | $161.28 | 193,208 | — | — |
| 2005-02-23 | $159.48 | $159.48 | 208,442 | — | — |
| 2005-02-22 | $160.92 | $160.92 | 230,567 | — | — |
| 2005-02-18 | $162.36 | $162.36 | 233,150 | — | — |
| 2005-02-17 | $165.60 | $165.60 | 305,433 | — | — |
| 2005-02-16 | $172.32 | $172.32 | 252,400 | — | — |
| 2005-02-15 | $176.88 | $176.88 | 246,892 | — | — |
| 2005-02-14 | $173.64 | $173.64 | 135,300 | — | — |
| 2005-02-11 | $172.56 | $172.56 | 218,650 | — | — |
| 2005-02-10 | $171.12 | $171.12 | 343,358 | — | — |
| 2005-02-09 | $175.20 | $175.20 | 610,792 | — | — |
| 2005-02-08 | $179.04 | $179.04 | 357,383 | — | — |
| 2005-02-07 | $182.04 | $182.04 | 220,383 | — | — |
| 2005-02-04 | $186.96 | $186.96 | 366,217 | — | — |
| 2005-02-03 | $184.32 | $184.32 | 350,775 | — | — |
| 2005-02-02 | $195.84 | $195.84 | 88,108 | — | — |
| 2005-02-01 | $195.36 | $195.36 | 128,658 | — | — |
| 2005-01-31 | $197.16 | $197.16 | 124,983 | — | — |
| 2005-01-28 | $194.04 | $194.04 | 102,267 | — | — |
| 2005-01-27 | $193.80 | $193.80 | 144,200 | — | — |
| 2005-01-26 | $195.60 | $195.60 | 106,092 | — | — |
| 2005-01-25 | $190.56 | $190.56 | 150,825 | — | — |
| 2005-01-24 | $189.96 | $189.96 | 131,425 | — | — |
| 2005-01-21 | $194.52 | $194.52 | 117,800 | — | — |
| 2005-01-20 | $195.84 | $195.84 | 252,408 | — | — |
| 2005-01-19 | $203.76 | $203.76 | 246,508 | — | — |
| 2005-01-18 | $203.16 | $203.16 | 182,975 | — | — |
| 2005-01-14 | $203.52 | $203.52 | 353,017 | — | — |
| 2005-01-13 | $201.72 | $201.72 | 172,517 | — | — |
| 2005-01-12 | $197.88 | $197.88 | 157,442 | — | — |
| 2005-01-11 | $198.24 | $198.24 | 319,492 | — | — |
| 2005-01-10 | $197.64 | $197.64 | 483,217 | — | — |
| 2005-01-07 | $191.64 | $191.64 | 2,090,917 | — | — |
| 2005-01-06 | $239.28 | $239.28 | 452,275 | — | — |
| 2005-01-05 | $248.52 | $248.52 | 227,658 | — | — |
| 2005-01-04 | $256.32 | $256.32 | 283,350 | — | — |
| 2005-01-03 | $266.40 | $266.40 | 195,825 | — | — |