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
- 1980-03-17 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 | $61.07 | $157.01 | 555,898 | — | — |
| 2005-12-29 | $61.61 | $158.40 | 639,960 | — | — |
| 2005-12-28 | $61.90 | $159.15 | 496,577 | — | — |
| 2005-12-27 | $61.94 | $159.25 | 537,172 | — | — |
| 2005-12-23 | $61.97 | $159.32 | 428,508 | — | — |
| 2005-12-22 | $61.71 | $158.66 | 1,044,821 | — | — |
| 2005-12-21 | $61.46 | $156.56 | 616,040 | — | — |
| 2005-12-20 | $61.29 | $156.13 | 578,041 | — | — |
| 2005-12-19 | $61.21 | $155.94 | 1,000,671 | — | — |
| 2005-12-16 | $62.02 | $157.99 | 830,499 | — | — |
| 2005-12-15 | $61.89 | $157.66 | 726,891 | — | — |
| 2005-12-14 | $62.74 | $159.84 | 728,668 | — | — |
| 2005-12-13 | $62.61 | $159.50 | 765,300 | — | — |
| 2005-12-12 | $62.47 | $159.15 | 696,274 | — | — |
| 2005-12-09 | $61.96 | $157.84 | 408,415 | — | — |
| 2005-12-08 | $61.80 | $157.43 | 644,333 | — | — |
| 2005-12-07 | $61.65 | $157.04 | 778,285 | — | — |
| 2005-12-06 | $61.85 | $157.56 | 654,722 | — | — |
| 2005-12-05 | $62.21 | $158.48 | 684,519 | — | — |
| 2005-12-02 | $62.92 | $160.28 | 500,814 | — | — |
| 2005-12-01 | $63.53 | $161.83 | 726,071 | — | — |
| 2005-11-30 | $62.44 | $159.07 | 935,336 | — | — |
| 2005-11-29 | $63.19 | $160.97 | 918,934 | — | — |
| 2005-11-28 | $63.30 | $161.25 | 1,011,880 | — | — |
| 2005-11-25 | $63.93 | $162.86 | 332,828 | — | — |
| 2005-11-23 | $63.64 | $162.13 | 956,522 | — | — |
| 2005-11-22 | $63.39 | $161.50 | 702,151 | — | — |
| 2005-11-21 | $62.61 | $159.50 | 990,693 | — | — |
| 2005-11-18 | $62.06 | $158.09 | 1,015,297 | — | — |
| 2005-11-17 | $61.49 | $156.65 | 1,147,471 | — | — |
| 2005-11-16 | $60.43 | $153.95 | 596,767 | — | — |
| 2005-11-15 | $60.64 | $154.47 | 765,847 | — | — |
| 2005-11-14 | $60.47 | $154.06 | 781,975 | — | — |
| 2005-11-11 | $60.63 | $154.45 | 1,241,921 | — | — |
| 2005-11-10 | $59.67 | $152.01 | 1,419,611 | — | — |
| 2005-11-09 | $58.40 | $148.79 | 1,212,397 | — | — |
| 2005-11-08 | $57.72 | $147.03 | 1,181,506 | — | — |
| 2005-11-07 | $58.43 | $147.37 | 955,155 | — | — |
| 2005-11-04 | $58.01 | $146.30 | 1,286,890 | — | — |
| 2005-11-03 | $58.00 | $146.28 | 1,281,286 | — | — |
| 2005-11-02 | $58.16 | $146.69 | 1,039,217 | — | — |
| 2005-11-01 | $58.30 | $147.04 | 1,382,160 | — | — |
| 2005-10-31 | $59.26 | $149.45 | 1,186,563 | — | — |
| 2005-10-28 | $58.73 | $148.13 | 1,862,061 | — | — |
| 2005-10-27 | $57.19 | $144.23 | 1,105,919 | — | — |
| 2005-10-26 | $57.94 | $146.13 | 1,175,628 | — | — |
| 2005-10-25 | $58.63 | $147.87 | 1,884,751 | — | — |
| 2005-10-24 | $59.11 | $149.08 | 1,368,218 | — | — |
| 2005-10-21 | $58.14 | $146.63 | 1,666,328 | — | — |
| 2005-10-20 | $58.30 | $147.04 | 1,543,858 | — | — |
| 2005-10-19 | $59.81 | $150.84 | 990,147 | — | — |
| 2005-10-18 | $59.05 | $148.92 | 943,537 | — | — |
| 2005-10-17 | $59.57 | $150.25 | 1,031,562 | — | — |
| 2005-10-14 | $59.18 | $149.25 | 2,067,772 | — | — |
| 2005-10-13 | $58.51 | $147.55 | 1,856,047 | — | — |
| 2005-10-12 | $59.08 | $148.99 | 1,566,274 | — | — |
| 2005-10-11 | $60.17 | $151.76 | 1,048,101 | — | — |
| 2005-10-10 | $60.69 | $153.07 | 783,342 | — | — |
| 2005-10-07 | $61.56 | $155.27 | 1,006,686 | — | — |
| 2005-10-06 | $61.85 | $155.99 | 1,419,201 | — | — |
| 2005-10-05 | $62.62 | $157.92 | 1,809,300 | — | — |
| 2005-10-04 | $63.45 | $160.03 | 1,273,222 | — | — |
| 2005-10-03 | $64.20 | $161.91 | 1,349,902 | — | — |
| 2005-09-30 | $63.37 | $159.82 | 943,127 | — | — |
| 2005-09-29 | $62.71 | $158.14 | 1,058,079 | — | — |
| 2005-09-28 | $61.59 | $155.32 | 1,101,545 | — | — |
| 2005-09-27 | $62.30 | $157.11 | 1,053,432 | — | — |
| 2005-09-26 | $62.52 | $157.66 | 911,416 | — | — |
| 2005-09-23 | $62.24 | $156.96 | 1,250,122 | — | — |
| 2005-09-22 | $62.30 | $157.11 | 2,039,068 | — | — |
| 2005-09-21 | $62.57 | $157.81 | 2,090,188 | — | — |
| 2005-09-20 | $63.51 | $160.17 | 1,527,866 | — | — |
| 2005-09-19 | $63.49 | $160.12 | 740,423 | — | — |
| 2005-09-16 | $64.19 | $161.89 | 2,503,797 | — | — |
| 2005-09-15 | $63.58 | $160.34 | 878,202 | — | — |
| 2005-09-14 | $62.95 | $158.77 | 762,156 | — | — |
| 2005-09-13 | $62.93 | $158.70 | 841,707 | — | — |
| 2005-09-12 | $63.23 | $159.47 | 992,060 | — | — |
| 2005-09-09 | $63.55 | $160.28 | 563,416 | — | — |
| 2005-09-08 | $63.10 | $159.14 | 1,083,093 | — | — |
| 2005-09-07 | $63.51 | $160.17 | 1,056,439 | — | — |
| 2005-09-06 | $64.05 | $161.54 | 1,255,042 | — | — |
| 2005-09-02 | $62.92 | $158.68 | 928,502 | — | — |
| 2005-09-01 | $63.03 | $158.96 | 1,899,786 | — | — |
| 2005-08-31 | $62.93 | $158.72 | 1,459,387 | — | — |
| 2005-08-30 | $62.03 | $156.45 | 820,657 | — | — |
| 2005-08-29 | $61.88 | $156.06 | 1,142,551 | — | — |
| 2005-08-26 | $61.88 | $156.06 | 816,830 | — | — |
| 2005-08-25 | $62.42 | $157.42 | 800,428 | — | — |
| 2005-08-24 | $62.14 | $156.72 | 956,659 | — | — |
| 2005-08-23 | $62.01 | $156.39 | 679,325 | — | — |
| 2005-08-22 | $62.26 | $157.02 | 1,015,297 | — | — |
| 2005-08-19 | $62.20 | $156.87 | 821,204 | — | — |
| 2005-08-18 | $62.13 | $156.69 | 1,006,276 | — | — |
| 2005-08-17 | $62.37 | $157.30 | 1,203,375 | — | — |
| 2005-08-16 | $62.96 | $158.79 | 1,313,680 | — | — |
| 2005-08-15 | $62.49 | $157.61 | 1,377,376 | — | — |
| 2005-08-12 | $62.11 | $156.65 | 2,284,965 | — | — |
| 2005-08-11 | $62.11 | $156.65 | 18,745,129 | — | — |
| 2005-08-10 | $61.56 | $155.25 | 2,418,232 | — | — |
| 2005-08-09 | $60.80 | $153.33 | 2,003,940 | — | — |
| 2005-08-08 | $60.63 | $152.90 | 3,585,523 | — | — |
| 2005-08-05 | $62.47 | $157.55 | 5,806,519 | — | — |
| 2005-08-04 | $63.65 | $160.52 | 6,608,997 | — | — |
| 2005-08-03 | $63.94 | $161.26 | 776,371 | — | — |
| 2005-08-02 | $64.44 | $162.52 | 775,551 | — | — |
| 2005-08-01 | $64.68 | $161.72 | 925,358 | — | — |
| 2005-07-29 | $64.85 | $162.14 | 867,540 | — | — |
| 2005-07-28 | $64.81 | $162.05 | 1,686,831 | — | — |
| 2005-07-27 | $64.38 | $160.97 | 3,695,008 | — | — |
| 2005-07-26 | $62.92 | $157.32 | 534,029 | — | — |
| 2005-07-25 | $62.58 | $156.47 | 616,313 | — | — |
| 2005-07-22 | $61.78 | $154.48 | 380,805 | — | — |
| 2005-07-21 | $61.61 | $154.04 | 659,506 | — | — |
| 2005-07-20 | $62.32 | $155.82 | 518,583 | — | — |
| 2005-07-19 | $62.00 | $155.03 | 498,080 | — | — |
| 2005-07-18 | $61.64 | $154.11 | 473,340 | — | — |
| 2005-07-15 | $61.21 | $153.05 | 874,101 | — | — |
| 2005-07-14 | $60.47 | $151.21 | 503,411 | — | — |
| 2005-07-13 | $61.59 | $153.99 | 539,223 | — | — |
| 2005-07-12 | $62.00 | $155.03 | 644,197 | — | — |
| 2005-07-11 | $62.14 | $155.36 | 762,566 | — | — |
| 2005-07-08 | $61.10 | $152.76 | 603,055 | — | — |
| 2005-07-07 | $60.38 | $150.97 | 693,950 | — | — |
| 2005-07-06 | $59.68 | $149.23 | 543,733 | — | — |
| 2005-07-05 | $59.81 | $149.54 | 922,488 | — | — |
| 2005-07-01 | $59.61 | $149.05 | 731,675 | — | — |
| 2005-06-30 | $58.82 | $147.07 | 783,342 | — | — |
| 2005-06-29 | $58.58 | $146.47 | 640,506 | — | — |
| 2005-06-28 | $58.46 | $146.16 | 428,234 | — | — |
| 2005-06-27 | $57.83 | $144.60 | 341,576 | — | — |
| 2005-06-24 | $57.78 | $144.46 | 877,245 | — | — |
| 2005-06-23 | $58.03 | $145.10 | 888,590 | — | — |
| 2005-06-22 | $57.54 | $143.87 | 634,219 | — | — |
| 2005-06-21 | $57.98 | $144.97 | 831,729 | — | — |
| 2005-06-20 | $58.42 | $146.07 | 609,205 | — | — |
| 2005-06-17 | $58.18 | $145.46 | 986,866 | — | — |
| 2005-06-16 | $57.50 | $143.78 | 1,084,186 | — | — |
| 2005-06-15 | $57.71 | $144.29 | 882,166 | — | — |
| 2005-06-14 | $58.37 | $145.94 | 569,157 | — | — |
| 2005-06-13 | $58.57 | $146.43 | 513,252 | — | — |
| 2005-06-10 | $58.65 | $146.65 | 424,954 | — | — |
| 2005-06-09 | $58.79 | $147.00 | 476,621 | — | — |
| 2005-06-08 | $58.27 | $145.70 | 694,087 | — | — |
| 2005-06-07 | $58.28 | $145.72 | 835,283 | — | — |
| 2005-06-06 | $57.10 | $142.77 | 996,434 | — | — |
| 2005-06-03 | $57.07 | $142.68 | 849,908 | — | — |
| 2005-06-02 | $57.54 | $143.87 | 528,288 | — | — |
| 2005-06-01 | $58.16 | $145.41 | 585,696 | — | — |
| 2005-05-31 | $57.58 | $143.96 | 631,212 | — | — |
| 2005-05-27 | $57.48 | $143.72 | 356,475 | — | — |
| 2005-05-26 | $57.20 | $143.03 | 711,993 | — | — |
| 2005-05-25 | $57.56 | $143.91 | 1,863,154 | — | — |
| 2005-05-24 | $58.64 | $146.61 | 747,257 | — | — |
| 2005-05-23 | $59.44 | $148.63 | 1,060,266 | — | — |
| 2005-05-20 | $59.11 | $147.80 | 809,996 | — | — |
| 2005-05-19 | $59.40 | $148.52 | 2,192,155 | — | — |
| 2005-05-18 | $57.47 | $143.69 | 980,032 | — | — |
| 2005-05-17 | $56.79 | $142.00 | 636,952 | — | — |
| 2005-05-16 | $56.81 | $142.04 | 876,425 | — | — |
| 2005-05-13 | $56.67 | $141.69 | 519,813 | — | — |
| 2005-05-12 | $57.07 | $142.68 | 756,962 | — | — |
| 2005-05-11 | $57.09 | $142.74 | 806,169 | — | — |
| 2005-05-10 | $57.04 | $142.63 | 607,292 | — | — |
| 2005-05-09 | $57.18 | $142.96 | 932,876 | — | — |
| 2005-05-06 | $56.15 | $140.39 | 939,027 | — | — |
| 2005-05-05 | $57.07 | $142.68 | 961,170 | — | — |
| 2005-05-04 | $56.58 | $141.47 | 825,715 | — | — |
| 2005-05-03 | $56.29 | $140.74 | 983,039 | — | — |
| 2005-05-02 | $56.31 | $139.41 | 882,712 | — | — |
| 2005-04-29 | $55.93 | $138.46 | 1,282,379 | — | — |
| 2005-04-28 | $56.00 | $138.63 | 960,623 | — | — |
| 2005-04-27 | $55.24 | $136.74 | 680,145 | — | — |
| 2005-04-26 | $54.98 | $136.11 | 635,312 | — | — |
| 2005-04-25 | $54.43 | $134.75 | 653,081 | — | — |
| 2005-04-22 | $53.80 | $133.18 | 569,567 | — | — |
| 2005-04-21 | $53.65 | $132.81 | 456,255 | — | — |
| 2005-04-20 | $53.67 | $132.87 | 668,117 | — | — |
| 2005-04-19 | $53.64 | $132.80 | 634,766 | — | — |
| 2005-04-18 | $53.39 | $132.16 | 587,472 | — | — |
| 2005-04-15 | $53.38 | $132.14 | 720,194 | — | — |
| 2005-04-14 | $53.30 | $131.94 | 734,136 | — | — |
| 2005-04-13 | $53.08 | $131.40 | 714,863 | — | — |
| 2005-04-12 | $53.04 | $131.31 | 980,442 | — | — |
| 2005-04-11 | $52.04 | $128.83 | 474,571 | — | — |
| 2005-04-08 | $51.80 | $128.23 | 611,392 | — | — |
| 2005-04-07 | $51.91 | $128.50 | 1,086,783 | — | — |
| 2005-04-06 | $51.40 | $127.24 | 698,871 | — | — |
| 2005-04-05 | $51.02 | $126.29 | 1,031,562 | — | — |
| 2005-04-04 | $50.80 | $125.75 | 792,363 | — | — |
| 2005-04-01 | $50.80 | $125.75 | 841,980 | — | — |
| 2005-03-31 | $50.68 | $125.46 | 873,281 | — | — |
| 2005-03-30 | $50.75 | $125.64 | 635,449 | — | — |
| 2005-03-29 | $50.40 | $124.77 | 1,068,604 | — | — |
| 2005-03-28 | $50.49 | $124.99 | 1,038,807 | — | — |
| 2005-03-24 | $50.93 | $126.08 | 1,205,699 | — | — |
| 2005-03-23 | $50.48 | $124.97 | 2,449,123 | — | — |
| 2005-03-22 | $51.40 | $127.24 | 670,304 | — | — |
| 2005-03-21 | $52.31 | $129.50 | 563,143 | — | — |
| 2005-03-18 | $52.71 | $130.50 | 864,807 | — | — |
| 2005-03-17 | $53.20 | $131.69 | 853,188 | — | — |
| 2005-03-16 | $51.94 | $128.59 | 438,759 | — | — |
| 2005-03-15 | $52.46 | $129.86 | 507,785 | — | — |
| 2005-03-14 | $52.53 | $130.04 | 580,228 | — | — |
| 2005-03-11 | $51.65 | $127.87 | 500,404 | — | — |
| 2005-03-10 | $52.90 | $130.97 | 538,676 | — | — |
| 2005-03-09 | $52.11 | $128.99 | 1,107,559 | — | — |
| 2005-03-08 | $53.41 | $132.22 | 392,286 | — | — |
| 2005-03-07 | $53.70 | $132.94 | 513,526 | — | — |
| 2005-03-04 | $52.97 | $131.13 | 499,311 | — | — |
| 2005-03-03 | $51.64 | $127.83 | 479,901 | — | — |
| 2005-03-02 | $50.96 | $126.17 | 513,663 | — | — |
| 2005-03-01 | $51.07 | $126.42 | 607,565 | — | — |
| 2005-02-28 | $50.26 | $124.43 | 1,135,033 | — | — |
| 2005-02-25 | $51.40 | $127.24 | 615,630 | — | — |
| 2005-02-24 | $50.46 | $124.92 | 607,839 | — | — |
| 2005-02-23 | $50.35 | $124.65 | 943,537 | — | — |
| 2005-02-22 | $51.02 | $126.29 | 900,755 | — | — |
| 2005-02-18 | $52.46 | $129.88 | 544,007 | — | — |
| 2005-02-17 | $52.71 | $130.50 | 534,575 | — | — |
| 2005-02-16 | $53.11 | $131.49 | 721,697 | — | — |
| 2005-02-15 | $52.90 | $130.95 | 437,392 | — | — |
| 2005-02-14 | $52.60 | $130.21 | 298,110 | — | — |
| 2005-02-11 | $52.38 | $129.68 | 456,802 | — | — |
| 2005-02-10 | $52.65 | $130.35 | 437,666 | — | — |
| 2005-02-09 | $52.16 | $129.14 | 551,388 | — | — |
| 2005-02-08 | $52.16 | $129.12 | 585,696 | — | — |
| 2005-02-07 | $52.05 | $128.85 | 488,102 | — | — |
| 2005-02-04 | $52.26 | $129.37 | 1,081,316 | — | — |
| 2005-02-03 | $51.54 | $127.60 | 640,370 | — | — |
| 2005-02-02 | $52.57 | $128.70 | 867,404 | — | — |
| 2005-02-01 | $51.40 | $125.83 | 985,773 | — | — |
| 2005-01-31 | $50.58 | $123.84 | 1,208,433 | — | — |
| 2005-01-28 | $50.52 | $123.68 | 761,473 | — | — |
| 2005-01-27 | $50.65 | $124.00 | 989,463 | — | — |
| 2005-01-26 | $51.33 | $125.67 | 1,083,913 | — | — |
| 2005-01-25 | $52.20 | $127.80 | 1,051,655 | — | — |
| 2005-01-24 | $53.34 | $130.59 | 595,947 | — | — |
| 2005-01-21 | $53.30 | $130.49 | 653,901 | — | — |
| 2005-01-20 | $53.40 | $130.74 | 767,350 | — | — |
| 2005-01-19 | $53.61 | $131.26 | 642,147 | — | — |
| 2005-01-18 | $53.44 | $130.84 | 619,047 | — | — |
| 2005-01-14 | $52.90 | $129.50 | 498,490 | — | — |
| 2005-01-13 | $52.13 | $127.62 | 869,180 | — | — |
| 2005-01-12 | $52.02 | $127.35 | 1,083,229 | — | — |
| 2005-01-11 | $52.43 | $128.36 | 578,861 | — | — |
| 2005-01-10 | $52.85 | $129.39 | 739,193 | — | — |
| 2005-01-07 | $53.15 | $130.13 | 497,534 | — | — |
| 2005-01-06 | $53.03 | $129.82 | 743,157 | — | — |
| 2005-01-05 | $52.50 | $128.53 | 1,697,082 | — | — |
| 2005-01-04 | $54.77 | $134.09 | 1,301,379 | — | — |
| 2005-01-03 | $55.60 | $136.13 | 1,200,642 | — | — |