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
- 1973-02-21 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 | $67.75 | $107.73 | 196,100 | — | — |
| 2005-12-29 | $68.36 | $108.70 | 269,900 | — | — |
| 2005-12-28 | $68.31 | $108.62 | 294,300 | — | — |
| 2005-12-27 | $69.31 | $110.21 | 294,700 | — | — |
| 2005-12-23 | $69.50 | $110.51 | 210,700 | — | — |
| 2005-12-22 | $69.78 | $110.96 | 294,000 | — | — |
| 2005-12-21 | $69.63 | $110.72 | 385,000 | — | — |
| 2005-12-20 | $68.65 | $109.16 | 436,500 | — | — |
| 2005-12-19 | $68.88 | $109.53 | 605,500 | — | — |
| 2005-12-16 | $70.25 | $111.71 | 762,900 | — | — |
| 2005-12-15 | $71.05 | $112.98 | 1,098,500 | — | — |
| 2005-12-14 | $73.47 | $116.83 | 1,789,800 | — | — |
| 2005-12-13 | $69.37 | $110.31 | 349,500 | — | — |
| 2005-12-12 | $68.82 | $109.43 | 287,100 | — | — |
| 2005-12-09 | $68.66 | $109.18 | 259,000 | — | — |
| 2005-12-08 | $68.55 | $109.00 | 549,800 | — | — |
| 2005-12-07 | $68.43 | $108.81 | 898,300 | — | — |
| 2005-12-06 | $68.75 | $109.32 | 400,900 | — | — |
| 2005-12-05 | $68.02 | $108.16 | 351,400 | — | — |
| 2005-12-02 | $69.52 | $110.55 | 416,300 | — | — |
| 2005-12-01 | $69.06 | $109.81 | 498,700 | — | — |
| 2005-11-30 | $66.70 | $106.06 | 345,200 | — | — |
| 2005-11-29 | $66.88 | $106.35 | 339,000 | — | — |
| 2005-11-28 | $66.47 | $105.70 | 390,700 | — | — |
| 2005-11-25 | $67.71 | $107.67 | 99,300 | — | — |
| 2005-11-23 | $67.14 | $106.76 | 207,300 | — | — |
| 2005-11-22 | $67.88 | $107.94 | 523,400 | — | — |
| 2005-11-21 | $66.69 | $106.05 | 548,300 | — | — |
| 2005-11-18 | $67.43 | $106.76 | 449,000 | — | — |
| 2005-11-17 | $67.07 | $106.19 | 625,100 | — | — |
| 2005-11-16 | $65.45 | $103.63 | 519,000 | — | — |
| 2005-11-15 | $64.94 | $102.82 | 454,900 | — | — |
| 2005-11-14 | $65.24 | $103.29 | 668,300 | — | — |
| 2005-11-11 | $65.13 | $103.12 | 354,900 | — | — |
| 2005-11-10 | $65.51 | $103.72 | 936,600 | — | — |
| 2005-11-09 | $63.68 | $100.82 | 881,800 | — | — |
| 2005-11-08 | $64.95 | $102.83 | 838,900 | — | — |
| 2005-11-07 | $67.10 | $106.24 | 525,400 | — | — |
| 2005-11-04 | $67.14 | $106.30 | 698,000 | — | — |
| 2005-11-03 | $67.70 | $107.19 | 843,600 | — | — |
| 2005-11-02 | $68.25 | $108.06 | 906,400 | — | — |
| 2005-11-01 | $66.00 | $104.50 | 1,190,400 | — | — |
| 2005-10-31 | $65.00 | $102.91 | 916,100 | — | — |
| 2005-10-28 | $63.63 | $100.74 | 1,761,800 | — | — |
| 2005-10-27 | $65.35 | $103.47 | 566,500 | — | — |
| 2005-10-26 | $67.76 | $107.28 | 524,600 | — | — |
| 2005-10-25 | $67.31 | $106.57 | 663,800 | — | — |
| 2005-10-24 | $69.00 | $109.25 | 327,100 | — | — |
| 2005-10-21 | $67.35 | $106.63 | 365,800 | — | — |
| 2005-10-20 | $67.03 | $106.13 | 681,000 | — | — |
| 2005-10-19 | $69.37 | $109.83 | 672,200 | — | — |
| 2005-10-18 | $68.25 | $108.06 | 663,300 | — | — |
| 2005-10-17 | $68.88 | $109.06 | 286,900 | — | — |
| 2005-10-14 | $68.42 | $108.33 | 414,200 | — | — |
| 2005-10-13 | $67.87 | $107.46 | 735,000 | — | — |
| 2005-10-12 | $67.76 | $107.28 | 518,500 | — | — |
| 2005-10-11 | $68.71 | $108.79 | 573,400 | — | — |
| 2005-10-10 | $68.65 | $108.69 | 465,800 | — | — |
| 2005-10-07 | $69.93 | $110.72 | 534,200 | — | — |
| 2005-10-06 | $69.57 | $110.15 | 632,800 | — | — |
| 2005-10-05 | $71.18 | $112.70 | 550,900 | — | — |
| 2005-10-04 | $73.31 | $116.07 | 541,900 | — | — |
| 2005-10-03 | $75.79 | $120.00 | 657,000 | — | — |
| 2005-09-30 | $74.21 | $117.50 | 448,300 | — | — |
| 2005-09-29 | $73.88 | $116.97 | 424,200 | — | — |
| 2005-09-28 | $72.85 | $115.34 | 564,000 | — | — |
| 2005-09-27 | $73.38 | $116.18 | 693,600 | — | — |
| 2005-09-26 | $71.50 | $113.20 | 586,500 | — | — |
| 2005-09-23 | $71.07 | $112.52 | 388,000 | — | — |
| 2005-09-22 | $71.23 | $112.78 | 494,600 | — | — |
| 2005-09-21 | $69.55 | $110.12 | 876,400 | — | — |
| 2005-09-20 | $68.82 | $108.96 | 554,000 | — | — |
| 2005-09-19 | $70.27 | $111.26 | 452,000 | — | — |
| 2005-09-16 | $71.20 | $112.73 | 607,700 | — | — |
| 2005-09-15 | $70.43 | $111.51 | 344,700 | — | — |
| 2005-09-14 | $69.95 | $110.75 | 414,400 | — | — |
| 2005-09-13 | $69.88 | $110.64 | 357,000 | — | — |
| 2005-09-12 | $70.70 | $111.94 | 282,400 | — | — |
| 2005-09-09 | $70.74 | $112.00 | 296,200 | — | — |
| 2005-09-08 | $69.91 | $110.69 | 612,200 | — | — |
| 2005-09-07 | $71.02 | $112.45 | 491,700 | — | — |
| 2005-09-06 | $70.87 | $112.21 | 519,400 | — | — |
| 2005-09-02 | $70.00 | $110.83 | 505,300 | — | — |
| 2005-09-01 | $70.20 | $111.15 | 1,300,500 | — | — |
| 2005-08-31 | $71.85 | $113.76 | 1,927,400 | — | — |
| 2005-08-30 | $65.37 | $103.50 | 517,200 | — | — |
| 2005-08-29 | $65.76 | $104.12 | 372,500 | — | — |
| 2005-08-26 | $65.66 | $103.96 | 370,400 | — | — |
| 2005-08-25 | $66.20 | $104.81 | 386,800 | — | — |
| 2005-08-24 | $66.25 | $104.89 | 442,000 | — | — |
| 2005-08-23 | $67.00 | $106.08 | 276,700 | — | — |
| 2005-08-22 | $67.47 | $106.37 | 296,600 | — | — |
| 2005-08-19 | $67.64 | $106.63 | 383,600 | — | — |
| 2005-08-18 | $67.79 | $106.87 | 383,200 | — | — |
| 2005-08-17 | $68.89 | $108.60 | 471,100 | — | — |
| 2005-08-16 | $68.85 | $108.54 | 371,300 | — | — |
| 2005-08-15 | $69.62 | $109.75 | 314,900 | — | — |
| 2005-08-12 | $69.74 | $109.94 | 230,000 | — | — |
| 2005-08-11 | $70.43 | $111.03 | 238,800 | — | — |
| 2005-08-10 | $69.93 | $110.24 | 503,000 | — | — |
| 2005-08-09 | $70.38 | $110.95 | 559,400 | — | — |
| 2005-08-08 | $69.52 | $109.60 | 607,400 | — | — |
| 2005-08-05 | $69.48 | $109.53 | 509,500 | — | — |
| 2005-08-04 | $70.73 | $111.50 | 260,500 | — | — |
| 2005-08-03 | $71.30 | $112.40 | 224,700 | — | — |
| 2005-08-02 | $72.01 | $113.52 | 568,600 | — | — |
| 2005-08-01 | $72.17 | $113.77 | 711,600 | — | — |
| 2005-07-29 | $70.24 | $110.73 | 346,200 | — | — |
| 2005-07-28 | $72.10 | $113.66 | 414,100 | — | — |
| 2005-07-27 | $70.01 | $110.37 | 460,700 | — | — |
| 2005-07-26 | $70.55 | $111.22 | 514,200 | — | — |
| 2005-07-25 | $69.29 | $109.23 | 283,800 | — | — |
| 2005-07-22 | $69.35 | $109.33 | 318,900 | — | — |
| 2005-07-21 | $69.14 | $109.00 | 732,500 | — | — |
| 2005-07-20 | $69.72 | $109.91 | 980,300 | — | — |
| 2005-07-19 | $66.77 | $105.26 | 282,700 | — | — |
| 2005-07-18 | $66.66 | $105.09 | 288,700 | — | — |
| 2005-07-15 | $66.57 | $104.95 | 252,300 | — | — |
| 2005-07-14 | $66.43 | $104.73 | 291,200 | — | — |
| 2005-07-13 | $66.44 | $104.74 | 320,100 | — | — |
| 2005-07-12 | $66.68 | $105.12 | 633,200 | — | — |
| 2005-07-11 | $67.52 | $106.44 | 388,300 | — | — |
| 2005-07-08 | $66.78 | $105.28 | 541,600 | — | — |
| 2005-07-07 | $65.42 | $103.13 | 284,200 | — | — |
| 2005-07-06 | $65.76 | $103.67 | 373,900 | — | — |
| 2005-07-05 | $65.42 | $103.13 | 360,400 | — | — |
| 2005-07-01 | $64.81 | $102.17 | 313,500 | — | — |
| 2005-06-30 | $64.99 | $102.46 | 429,100 | — | — |
| 2005-06-29 | $64.50 | $101.68 | 348,300 | — | — |
| 2005-06-28 | $64.32 | $101.40 | 341,200 | — | — |
| 2005-06-27 | $63.83 | $100.63 | 444,700 | — | — |
| 2005-06-24 | $63.37 | $99.90 | 532,300 | — | — |
| 2005-06-23 | $63.19 | $99.62 | 364,000 | — | — |
| 2005-06-22 | $63.95 | $100.82 | 263,200 | — | — |
| 2005-06-21 | $64.26 | $101.30 | 287,400 | — | — |
| 2005-06-20 | $64.96 | $102.41 | 332,200 | — | — |
| 2005-06-17 | $65.70 | $103.57 | 706,700 | — | — |
| 2005-06-16 | $64.70 | $102.00 | 369,200 | — | — |
| 2005-06-15 | $63.45 | $100.03 | 254,200 | — | — |
| 2005-06-14 | $62.62 | $98.72 | 256,000 | — | — |
| 2005-06-13 | $62.07 | $97.85 | 193,100 | — | — |
| 2005-06-10 | $61.97 | $97.69 | 217,400 | — | — |
| 2005-06-09 | $62.02 | $97.77 | 385,800 | — | — |
| 2005-06-08 | $61.07 | $96.28 | 191,100 | — | — |
| 2005-06-07 | $61.87 | $97.54 | 482,100 | — | — |
| 2005-06-06 | $60.93 | $96.06 | 198,200 | — | — |
| 2005-06-03 | $60.11 | $94.76 | 212,700 | — | — |
| 2005-06-02 | $60.46 | $95.31 | 140,100 | — | — |
| 2005-06-01 | $60.33 | $95.11 | 252,200 | — | — |
| 2005-05-31 | $59.93 | $94.48 | 242,900 | — | — |
| 2005-05-27 | $60.38 | $95.19 | 258,200 | — | — |
| 2005-05-26 | $60.09 | $94.73 | 256,200 | — | — |
| 2005-05-25 | $59.02 | $93.04 | 343,700 | — | — |
| 2005-05-24 | $60.05 | $94.21 | 643,100 | — | — |
| 2005-05-23 | $59.68 | $93.63 | 578,400 | — | — |
| 2005-05-20 | $58.35 | $91.54 | 304,900 | — | — |
| 2005-05-19 | $58.09 | $91.14 | 296,600 | — | — |
| 2005-05-18 | $58.20 | $91.31 | 463,300 | — | — |
| 2005-05-17 | $57.24 | $89.80 | 488,800 | — | — |
| 2005-05-16 | $56.20 | $88.17 | 380,100 | — | — |
| 2005-05-13 | $54.86 | $86.07 | 577,100 | — | — |
| 2005-05-12 | $54.57 | $85.61 | 431,800 | — | — |
| 2005-05-11 | $55.89 | $87.68 | 417,500 | — | — |
| 2005-05-10 | $56.16 | $88.11 | 364,600 | — | — |
| 2005-05-09 | $56.69 | $88.94 | 230,400 | — | — |
| 2005-05-06 | $56.50 | $88.64 | 202,600 | — | — |
| 2005-05-05 | $55.94 | $87.76 | 241,800 | — | — |
| 2005-05-04 | $55.98 | $87.83 | 321,900 | — | — |
| 2005-05-03 | $55.36 | $86.85 | 478,500 | — | — |
| 2005-05-02 | $55.38 | $86.88 | 764,000 | — | — |
| 2005-04-29 | $53.04 | $83.21 | 757,600 | — | — |
| 2005-04-28 | $53.14 | $83.37 | 975,000 | — | — |
| 2005-04-27 | $52.69 | $82.66 | 467,700 | — | — |
| 2005-04-26 | $53.11 | $83.32 | 620,100 | — | — |
| 2005-04-25 | $53.70 | $84.25 | 502,000 | — | — |
| 2005-04-22 | $53.08 | $83.28 | 469,900 | — | — |
| 2005-04-21 | $53.65 | $84.17 | 340,600 | — | — |
| 2005-04-20 | $53.05 | $83.23 | 329,300 | — | — |
| 2005-04-19 | $53.96 | $84.66 | 453,700 | — | — |
| 2005-04-18 | $54.01 | $84.73 | 381,800 | — | — |
| 2005-04-15 | $53.80 | $84.41 | 634,600 | — | — |
| 2005-04-14 | $55.74 | $87.45 | 411,300 | — | — |
| 2005-04-13 | $56.35 | $88.41 | 300,200 | — | — |
| 2005-04-12 | $56.86 | $89.21 | 682,200 | — | — |
| 2005-04-11 | $57.31 | $89.91 | 229,700 | — | — |
| 2005-04-08 | $57.25 | $89.82 | 225,100 | — | — |
| 2005-04-07 | $57.35 | $89.97 | 294,400 | — | — |
| 2005-04-06 | $57.24 | $89.80 | 171,400 | — | — |
| 2005-04-05 | $57.25 | $89.82 | 320,700 | — | — |
| 2005-04-04 | $57.03 | $89.47 | 328,000 | — | — |
| 2005-04-01 | $57.41 | $90.07 | 467,900 | — | — |
| 2005-03-31 | $56.83 | $89.16 | 513,600 | — | — |
| 2005-03-30 | $56.02 | $87.89 | 480,700 | — | — |
| 2005-03-29 | $55.77 | $87.50 | 459,700 | — | — |
| 2005-03-28 | $57.02 | $89.46 | 340,600 | — | — |
| 2005-03-24 | $56.25 | $88.25 | 337,200 | — | — |
| 2005-03-23 | $56.12 | $88.04 | 379,800 | — | — |
| 2005-03-22 | $56.52 | $88.67 | 591,900 | — | — |
| 2005-03-21 | $55.99 | $87.84 | 412,400 | — | — |
| 2005-03-18 | $56.08 | $87.98 | 702,500 | — | — |
| 2005-03-17 | $56.50 | $88.64 | 490,700 | — | — |
| 2005-03-16 | $56.59 | $88.78 | 569,800 | — | — |
| 2005-03-15 | $57.13 | $89.63 | 342,300 | — | — |
| 2005-03-14 | $57.52 | $90.24 | 495,000 | — | — |
| 2005-03-11 | $57.61 | $90.38 | 377,500 | — | — |
| 2005-03-10 | $57.38 | $90.02 | 372,900 | — | — |
| 2005-03-09 | $58.10 | $91.15 | 290,000 | — | — |
| 2005-03-08 | $58.80 | $92.25 | 282,200 | — | — |
| 2005-03-07 | $58.87 | $92.36 | 409,600 | — | — |
| 2005-03-04 | $59.65 | $93.58 | 398,800 | — | — |
| 2005-03-03 | $58.25 | $91.39 | 429,900 | — | — |
| 2005-03-02 | $58.12 | $91.18 | 378,600 | — | — |
| 2005-03-01 | $57.38 | $90.02 | 395,600 | — | — |
| 2005-02-28 | $57.86 | $90.77 | 282,600 | — | — |
| 2005-02-25 | $58.52 | $91.81 | 425,200 | — | — |
| 2005-02-24 | $57.53 | $90.26 | 430,700 | — | — |
| 2005-02-23 | $56.12 | $88.04 | 419,900 | — | — |
| 2005-02-22 | $55.58 | $86.74 | 336,200 | — | — |
| 2005-02-18 | $57.13 | $89.16 | 297,600 | — | — |
| 2005-02-17 | $57.10 | $89.11 | 347,300 | — | — |
| 2005-02-16 | $57.08 | $89.08 | 252,800 | — | — |
| 2005-02-15 | $56.60 | $88.33 | 431,600 | — | — |
| 2005-02-14 | $56.98 | $88.93 | 297,000 | — | — |
| 2005-02-11 | $57.21 | $89.29 | 355,000 | — | — |
| 2005-02-10 | $56.95 | $88.88 | 486,200 | — | — |
| 2005-02-09 | $57.26 | $89.36 | 309,200 | — | — |
| 2005-02-08 | $57.50 | $89.74 | 451,700 | — | — |
| 2005-02-07 | $57.49 | $89.72 | 352,200 | — | — |
| 2005-02-04 | $57.49 | $89.72 | 443,000 | — | — |
| 2005-02-03 | $56.74 | $88.55 | 401,400 | — | — |
| 2005-02-02 | $56.46 | $88.12 | 494,100 | — | — |
| 2005-02-01 | $55.65 | $86.85 | 784,300 | — | — |
| 2005-01-31 | $56.48 | $88.15 | 418,200 | — | — |
| 2005-01-28 | $55.96 | $87.34 | 640,800 | — | — |
| 2005-01-27 | $55.27 | $86.26 | 376,500 | — | — |
| 2005-01-26 | $55.07 | $85.95 | 278,300 | — | — |
| 2005-01-25 | $54.82 | $85.56 | 376,400 | — | — |
| 2005-01-24 | $54.47 | $85.01 | 423,600 | — | — |
| 2005-01-21 | $54.55 | $85.14 | 279,200 | — | — |
| 2005-01-20 | $54.53 | $85.10 | 544,600 | — | — |
| 2005-01-19 | $54.93 | $85.73 | 453,900 | — | — |
| 2005-01-18 | $54.83 | $85.57 | 264,500 | — | — |
| 2005-01-14 | $54.49 | $85.04 | 206,800 | — | — |
| 2005-01-13 | $53.52 | $83.53 | 604,500 | — | — |
| 2005-01-12 | $53.42 | $83.37 | 574,200 | — | — |
| 2005-01-11 | $53.26 | $83.12 | 445,000 | — | — |
| 2005-01-10 | $53.06 | $82.81 | 447,900 | — | — |
| 2005-01-07 | $52.86 | $82.50 | 367,100 | — | — |
| 2005-01-06 | $52.59 | $82.08 | 433,200 | — | — |
| 2005-01-05 | $52.44 | $81.84 | 464,400 | — | — |
| 2005-01-04 | $52.62 | $82.12 | 297,700 | — | — |
| 2005-01-03 | $53.22 | $83.06 | 383,100 | — | — |