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
- 2001-06-12 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 | $97.85 | $104.20 | 78,935 | — | — |
| 2005-12-29 | $98.28 | $104.65 | 113,929 | — | — |
| 2005-12-28 | $98.54 | $104.93 | 180,747 | — | — |
| 2005-12-27 | $98.25 | $104.01 | 118,006 | — | — |
| 2005-12-23 | $98.36 | $104.13 | 86,976 | — | — |
| 2005-12-22 | $97.80 | $103.54 | 189,392 | — | — |
| 2005-12-21 | $98.30 | $104.07 | 209,852 | — | — |
| 2005-12-20 | $97.59 | $103.31 | 176,557 | — | — |
| 2005-12-19 | $98.65 | $104.44 | 158,739 | — | — |
| 2005-12-16 | $98.68 | $104.46 | 158,927 | — | — |
| 2005-12-15 | $98.41 | $104.18 | 164,363 | — | — |
| 2005-12-14 | $99.63 | $105.47 | 250,207 | — | — |
| 2005-12-13 | $98.57 | $104.35 | 145,111 | — | — |
| 2005-12-12 | $98.01 | $103.76 | 183,125 | — | — |
| 2005-12-09 | $98.60 | $104.38 | 305,435 | — | — |
| 2005-12-08 | $99.92 | $105.78 | 125,405 | — | — |
| 2005-12-07 | $100.19 | $106.06 | 161,796 | — | — |
| 2005-12-06 | $100.37 | $106.26 | 253,869 | — | — |
| 2005-12-05 | $99.87 | $105.73 | 209,588 | — | — |
| 2005-12-02 | $99.34 | $105.16 | 194,752 | — | — |
| 2005-12-01 | $99.44 | $105.28 | 337,636 | — | — |
| 2005-11-30 | $98.78 | $104.58 | 382,634 | — | — |
| 2005-11-29 | $98.09 | $103.85 | 484,219 | — | — |
| 2005-11-28 | $99.63 | $105.47 | 249,716 | — | — |
| 2005-11-25 | $101.59 | $107.55 | 71,385 | — | — |
| 2005-11-23 | $101.48 | $107.44 | 269,573 | — | — |
| 2005-11-22 | $101.77 | $107.74 | 408,757 | — | — |
| 2005-11-21 | $102.97 | $109.01 | 273,838 | — | — |
| 2005-11-18 | $101.99 | $107.97 | 416,156 | — | — |
| 2005-11-17 | $100.58 | $106.48 | 221,026 | — | — |
| 2005-11-16 | $99.74 | $105.59 | 289,920 | — | — |
| 2005-11-15 | $99.21 | $105.02 | 332,577 | — | — |
| 2005-11-14 | $99.39 | $105.22 | 413,929 | — | — |
| 2005-11-11 | $99.79 | $105.64 | 547,224 | — | — |
| 2005-11-10 | $97.93 | $103.68 | 1,240,578 | — | — |
| 2005-11-09 | $96.45 | $102.11 | 456,586 | — | — |
| 2005-11-08 | $98.01 | $103.76 | 250,735 | — | — |
| 2005-11-07 | $97.88 | $103.62 | 257,681 | — | — |
| 2005-11-04 | $97.32 | $103.03 | 352,887 | — | — |
| 2005-11-03 | $96.93 | $102.61 | 702,641 | — | — |
| 2005-11-02 | $98.57 | $104.35 | 248,923 | — | — |
| 2005-11-01 | $98.78 | $104.58 | 346,318 | — | — |
| 2005-10-31 | $98.38 | $104.16 | 216,156 | — | — |
| 2005-10-28 | $98.23 | $103.99 | 231,823 | — | — |
| 2005-10-27 | $97.99 | $103.73 | 178,255 | — | — |
| 2005-10-26 | $98.20 | $103.96 | 274,367 | — | — |
| 2005-10-25 | $97.75 | $103.48 | 308,719 | — | — |
| 2005-10-24 | $98.68 | $104.46 | 202,529 | — | — |
| 2005-10-21 | $95.63 | $101.24 | 201,358 | — | — |
| 2005-10-20 | $94.49 | $100.03 | 278,859 | — | — |
| 2005-10-19 | $96.29 | $101.94 | 610,984 | — | — |
| 2005-10-18 | $95.36 | $100.96 | 144,847 | — | — |
| 2005-10-17 | $95.15 | $100.73 | 127,821 | — | — |
| 2005-10-14 | $95.55 | $101.15 | 206,681 | — | — |
| 2005-10-13 | $95.34 | $100.93 | 208,908 | — | — |
| 2005-10-12 | $96.16 | $101.80 | 246,772 | — | — |
| 2005-10-11 | $96.58 | $102.25 | 291,241 | — | — |
| 2005-10-10 | $97.01 | $102.70 | 129,482 | — | — |
| 2005-10-07 | $97.38 | $103.09 | 165,722 | — | — |
| 2005-10-06 | $97.88 | $103.62 | 274,103 | — | — |
| 2005-10-05 | $99.52 | $105.36 | 367,647 | — | — |
| 2005-10-04 | $100.26 | $106.15 | 431,633 | — | — |
| 2005-10-03 | $98.30 | $104.07 | 233,370 | — | — |
| 2005-09-30 | $99.47 | $105.30 | 107,587 | — | — |
| 2005-09-29 | $99.71 | $105.56 | 163,457 | — | — |
| 2005-09-28 | $99.81 | $105.67 | 526,726 | — | — |
| 2005-09-27 | $99.44 | $104.67 | 302,528 | — | — |
| 2005-09-26 | $98.01 | $103.17 | 749,337 | — | — |
| 2005-09-23 | $98.91 | $104.12 | 657,869 | — | — |
| 2005-09-22 | $101.85 | $107.21 | 994,524 | — | — |
| 2005-09-21 | $101.93 | $107.29 | 1,248,581 | — | — |
| 2005-09-20 | $98.68 | $103.87 | 391,656 | — | — |
| 2005-09-19 | $99.52 | $104.76 | 280,860 | — | — |
| 2005-09-16 | $97.99 | $103.14 | 152,661 | — | — |
| 2005-09-15 | $98.17 | $103.34 | 181,728 | — | — |
| 2005-09-14 | $97.48 | $102.61 | 312,306 | — | — |
| 2005-09-13 | $99.39 | $104.62 | 339,033 | — | — |
| 2005-09-12 | $99.95 | $105.20 | 745,978 | — | — |
| 2005-09-09 | $98.54 | $103.73 | 889,201 | — | — |
| 2005-09-08 | $94.33 | $99.29 | 398,791 | — | — |
| 2005-09-07 | $95.84 | $100.88 | 722,761 | — | — |
| 2005-09-06 | $97.83 | $102.97 | 599,885 | — | — |
| 2005-09-02 | $96.69 | $101.77 | 546,054 | — | — |
| 2005-09-01 | $95.39 | $100.41 | 509,172 | — | — |
| 2005-08-31 | $92.72 | $97.59 | 702,112 | — | — |
| 2005-08-30 | $90.89 | $95.67 | 452,169 | — | — |
| 2005-08-29 | $90.25 | $95.00 | 569,534 | — | — |
| 2005-08-26 | $88.24 | $92.88 | 278,708 | — | — |
| 2005-08-25 | $88.24 | $92.88 | 268,818 | — | — |
| 2005-08-24 | $87.76 | $92.38 | 330,614 | — | — |
| 2005-08-23 | $87.52 | $92.13 | 247,791 | — | — |
| 2005-08-22 | $86.57 | $91.12 | 142,317 | — | — |
| 2005-08-19 | $85.48 | $89.98 | 134,654 | — | — |
| 2005-08-18 | $85.56 | $90.06 | 240,090 | — | — |
| 2005-08-17 | $84.74 | $89.20 | 200,830 | — | — |
| 2005-08-16 | $84.72 | $89.17 | 125,179 | — | — |
| 2005-08-15 | $85.56 | $90.06 | 100,830 | — | — |
| 2005-08-12 | $84.82 | $89.28 | 94,639 | — | — |
| 2005-08-11 | $85.03 | $89.51 | 156,360 | — | — |
| 2005-08-10 | $84.64 | $89.09 | 332,238 | — | — |
| 2005-08-09 | $85.75 | $90.26 | 404,982 | — | — |
| 2005-08-08 | $85.48 | $89.98 | 218,459 | — | — |
| 2005-08-05 | $86.89 | $91.46 | 150,018 | — | — |
| 2005-08-04 | $86.60 | $91.15 | 253,944 | — | — |
| 2005-08-03 | $87.42 | $92.01 | 272,970 | — | — |
| 2005-08-02 | $88.79 | $93.46 | 479,010 | — | — |
| 2005-08-01 | $88.40 | $93.05 | 321,441 | — | — |
| 2005-07-29 | $87.84 | $92.46 | 408,266 | — | — |
| 2005-07-28 | $90.44 | $95.19 | 754,547 | — | — |
| 2005-07-27 | $86.78 | $91.35 | 370,327 | — | — |
| 2005-07-26 | $84.72 | $89.17 | 301,887 | — | — |
| 2005-07-25 | $85.03 | $89.51 | 149,905 | — | — |
| 2005-07-22 | $85.22 | $89.70 | 222,951 | — | — |
| 2005-07-21 | $85.75 | $90.26 | 123,744 | — | — |
| 2005-07-20 | $86.17 | $90.70 | 106,908 | — | — |
| 2005-07-19 | $86.73 | $91.29 | 202,680 | — | — |
| 2005-07-18 | $87.02 | $91.60 | 185,126 | — | — |
| 2005-07-15 | $87.18 | $91.76 | 166,893 | — | — |
| 2005-07-14 | $87.68 | $92.29 | 214,533 | — | — |
| 2005-07-13 | $87.07 | $91.65 | 229,671 | — | — |
| 2005-07-12 | $85.83 | $90.34 | 229,633 | — | — |
| 2005-07-11 | $86.78 | $91.35 | 240,241 | — | — |
| 2005-07-08 | $86.60 | $91.15 | 473,385 | — | — |
| 2005-07-07 | $86.20 | $90.73 | 352,736 | — | — |
| 2005-07-06 | $86.33 | $90.87 | 142,393 | — | — |
| 2005-07-05 | $86.86 | $91.43 | 143,752 | — | — |
| 2005-07-01 | $87.39 | $91.99 | 251,830 | — | — |
| 2005-06-30 | $86.68 | $91.23 | 425,971 | — | — |
| 2005-06-29 | $86.28 | $90.82 | 494,902 | — | — |
| 2005-06-28 | $85.59 | $90.09 | 284,559 | — | — |
| 2005-06-27 | $85.32 | $89.21 | 265,382 | — | — |
| 2005-06-24 | $85.51 | $89.41 | 480,482 | — | — |
| 2005-06-23 | $85.70 | $89.60 | 550,093 | — | — |
| 2005-06-22 | $85.27 | $89.16 | 398,376 | — | — |
| 2005-06-21 | $84.37 | $88.22 | 239,939 | — | — |
| 2005-06-20 | $83.84 | $87.66 | 304,982 | — | — |
| 2005-06-17 | $84.08 | $87.91 | 219,101 | — | — |
| 2005-06-16 | $83.58 | $87.38 | 561,833 | — | — |
| 2005-06-15 | $83.02 | $86.80 | 510,418 | — | — |
| 2005-06-14 | $85.85 | $89.77 | 281,841 | — | — |
| 2005-06-13 | $86.73 | $90.68 | 320,044 | — | — |
| 2005-06-10 | $85.27 | $89.16 | 596,223 | — | — |
| 2005-06-09 | $87.42 | $91.40 | 447,111 | — | — |
| 2005-06-08 | $88.21 | $92.23 | 443,600 | — | — |
| 2005-06-07 | $88.87 | $92.92 | 325,782 | — | — |
| 2005-06-06 | $89.22 | $93.28 | 311,475 | — | — |
| 2005-06-03 | $89.67 | $93.75 | 259,003 | — | — |
| 2005-06-02 | $89.75 | $93.84 | 467,345 | — | — |
| 2005-06-01 | $90.20 | $94.31 | 354,435 | — | — |
| 2005-05-31 | $90.78 | $94.92 | 110,419 | — | — |
| 2005-05-27 | $90.73 | $94.86 | 237,296 | — | — |
| 2005-05-26 | $90.07 | $94.17 | 275,915 | — | — |
| 2005-05-25 | $89.80 | $93.89 | 381,803 | — | — |
| 2005-05-24 | $90.65 | $94.78 | 130,237 | — | — |
| 2005-05-23 | $90.46 | $94.59 | 137,787 | — | — |
| 2005-05-20 | $89.85 | $93.95 | 116,006 | — | — |
| 2005-05-19 | $90.09 | $94.20 | 132,238 | — | — |
| 2005-05-18 | $89.72 | $93.81 | 163,684 | — | — |
| 2005-05-17 | $89.35 | $93.42 | 783,426 | — | — |
| 2005-05-16 | $89.88 | $93.98 | 231,596 | — | — |
| 2005-05-13 | $89.46 | $93.53 | 434,880 | — | — |
| 2005-05-12 | $89.85 | $93.95 | 492,335 | — | — |
| 2005-05-11 | $91.34 | $95.50 | 483,993 | — | — |
| 2005-05-10 | $92.53 | $96.75 | 646,544 | — | — |
| 2005-05-09 | $93.99 | $98.27 | 332,124 | — | — |
| 2005-05-06 | $93.35 | $97.60 | 551,414 | — | — |
| 2005-05-05 | $93.22 | $97.47 | 883,350 | — | — |
| 2005-05-04 | $93.91 | $98.19 | 677,386 | — | — |
| 2005-05-03 | $92.45 | $96.66 | 527,896 | — | — |
| 2005-05-02 | $91.42 | $95.58 | 1,143,674 | — | — |
| 2005-04-29 | $88.61 | $92.65 | 1,530,800 | — | — |
| 2005-04-28 | $86.70 | $90.65 | 2,890,970 | — | — |
| 2005-04-27 | $89.88 | $93.98 | 799,356 | — | — |
| 2005-04-26 | $91.05 | $95.20 | 963,908 | — | — |
| 2005-04-25 | $91.10 | $95.25 | 476,858 | — | — |
| 2005-04-22 | $90.97 | $95.11 | 1,182,368 | — | — |
| 2005-04-21 | $91.39 | $95.56 | 826,461 | — | — |
| 2005-04-20 | $93.25 | $97.49 | 387,957 | — | — |
| 2005-04-19 | $94.09 | $98.38 | 188,297 | — | — |
| 2005-04-18 | $93.51 | $97.77 | 410,040 | — | — |
| 2005-04-15 | $94.70 | $99.02 | 354,812 | — | — |
| 2005-04-14 | $94.04 | $98.32 | 630,878 | — | — |
| 2005-04-13 | $95.58 | $99.93 | 221,819 | — | — |
| 2005-04-12 | $97.01 | $101.43 | 224,688 | — | — |
| 2005-04-11 | $97.48 | $101.93 | 261,268 | — | — |
| 2005-04-08 | $98.94 | $103.45 | 784,143 | — | — |
| 2005-04-07 | $96.21 | $100.60 | 264,439 | — | — |
| 2005-04-06 | $96.42 | $100.82 | 264,099 | — | — |
| 2005-04-05 | $97.32 | $101.76 | 97,584 | — | — |
| 2005-04-04 | $97.62 | $102.06 | 319,780 | — | — |
| 2005-04-01 | $98.04 | $102.51 | 412,947 | — | — |
| 2005-03-31 | $97.67 | $102.12 | 491,958 | — | — |
| 2005-03-30 | $97.22 | $101.65 | 286,409 | — | — |
| 2005-03-29 | $95.23 | $99.57 | 378,708 | — | — |
| 2005-03-28 | $95.89 | $99.67 | 476,367 | — | — |
| 2005-03-24 | $95.71 | $99.48 | 256,511 | — | — |
| 2005-03-23 | $96.53 | $100.33 | 236,617 | — | — |
| 2005-03-22 | $98.20 | $102.06 | 157,115 | — | — |
| 2005-03-21 | $98.91 | $102.81 | 269,535 | — | — |
| 2005-03-18 | $98.62 | $102.50 | 209,777 | — | — |
| 2005-03-17 | $98.54 | $102.42 | 194,299 | — | — |
| 2005-03-16 | $97.99 | $101.84 | 225,745 | — | — |
| 2005-03-15 | $99.31 | $103.22 | 245,262 | — | — |
| 2005-03-14 | $100.66 | $104.62 | 225,292 | — | — |
| 2005-03-11 | $100.72 | $104.68 | 179,501 | — | — |
| 2005-03-10 | $101.67 | $105.67 | 463,041 | — | — |
| 2005-03-09 | $103.13 | $107.18 | 274,820 | — | — |
| 2005-03-08 | $104.42 | $108.53 | 391,807 | — | — |
| 2005-03-07 | $106.46 | $110.65 | 236,088 | — | — |
| 2005-03-04 | $106.46 | $110.65 | 295,582 | — | — |
| 2005-03-03 | $105.91 | $110.08 | 231,332 | — | — |
| 2005-03-02 | $106.89 | $111.09 | 189,694 | — | — |
| 2005-03-01 | $107.15 | $111.37 | 326,764 | — | — |
| 2005-02-28 | $104.77 | $108.89 | 273,536 | — | — |
| 2005-02-25 | $104.56 | $108.67 | 153,680 | — | — |
| 2005-02-24 | $104.64 | $108.75 | 232,955 | — | — |
| 2005-02-23 | $103.89 | $107.98 | 196,224 | — | — |
| 2005-02-22 | $102.91 | $106.96 | 273,197 | — | — |
| 2005-02-18 | $102.78 | $106.83 | 417,062 | — | — |
| 2005-02-17 | $102.09 | $106.11 | 449,074 | — | — |
| 2005-02-16 | $100.87 | $104.84 | 270,516 | — | — |
| 2005-02-15 | $100.26 | $104.21 | 260,437 | — | — |
| 2005-02-14 | $101.03 | $105.01 | 300,528 | — | — |
| 2005-02-11 | $100.64 | $104.60 | 745,676 | — | — |
| 2005-02-10 | $100.53 | $104.49 | 766,476 | — | — |
| 2005-02-09 | $104.42 | $108.53 | 312,985 | — | — |
| 2005-02-08 | $102.62 | $106.66 | 260,550 | — | — |
| 2005-02-07 | $103.18 | $107.24 | 185,239 | — | — |
| 2005-02-04 | $102.46 | $106.50 | 178,255 | — | — |
| 2005-02-03 | $102.23 | $106.25 | 325,443 | — | — |
| 2005-02-02 | $103.31 | $107.38 | 347,942 | — | — |
| 2005-02-01 | $103.21 | $107.27 | 355,794 | — | — |
| 2005-01-31 | $102.46 | $106.50 | 454,321 | — | — |
| 2005-01-28 | $100.45 | $104.40 | 321,592 | — | — |
| 2005-01-27 | $101.06 | $105.04 | 257,228 | — | — |
| 2005-01-26 | $102.86 | $106.91 | 312,041 | — | — |
| 2005-01-25 | $101.62 | $105.62 | 394,752 | — | — |
| 2005-01-24 | $101.64 | $105.64 | 327,028 | — | — |
| 2005-01-21 | $104.64 | $108.75 | 294,186 | — | — |
| 2005-01-20 | $105.43 | $109.58 | 320,837 | — | — |
| 2005-01-19 | $105.96 | $110.13 | 261,343 | — | — |
| 2005-01-18 | $106.89 | $111.09 | 294,865 | — | — |
| 2005-01-14 | $105.75 | $109.91 | 304,378 | — | — |
| 2005-01-13 | $104.79 | $108.92 | 296,451 | — | — |
| 2005-01-12 | $106.15 | $110.32 | 249,037 | — | — |
| 2005-01-11 | $105.85 | $110.02 | 273,612 | — | — |
| 2005-01-10 | $106.62 | $110.82 | 274,744 | — | — |
| 2005-01-07 | $106.78 | $110.98 | 382,558 | — | — |
| 2005-01-06 | $108.16 | $112.42 | 231,823 | — | — |
| 2005-01-05 | $108.61 | $112.88 | 265,118 | — | — |
| 2005-01-04 | $110.36 | $114.70 | 440,995 | — | — |
| 2005-01-03 | $109.59 | $113.90 | 760,398 | — | — |