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
- 2001-07-25 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 | $65.48 | $65.48 | 1,051,012 | — | — |
| 2005-12-29 | $66.02 | $66.02 | 949,866 | — | — |
| 2005-12-28 | $66.53 | $66.53 | 772,912 | — | — |
| 2005-12-27 | $66.32 | $66.32 | 1,120,640 | — | — |
| 2005-12-23 | $67.10 | $67.10 | 688,143 | — | — |
| 2005-12-22 | $67.54 | $67.54 | 1,317,679 | — | — |
| 2005-12-21 | $67.28 | $67.28 | 2,304,522 | — | — |
| 2005-12-20 | $66.26 | $66.26 | 2,673,056 | — | — |
| 2005-12-19 | $68.12 | $68.12 | 2,711,681 | — | — |
| 2005-12-16 | $69.47 | $69.47 | 2,856,499 | — | — |
| 2005-12-15 | $67.95 | $67.95 | 2,698,188 | — | — |
| 2005-12-14 | $67.49 | $67.49 | 1,551,077 | — | — |
| 2005-12-13 | $66.80 | $66.80 | 2,248,181 | — | — |
| 2005-12-12 | $67.23 | $67.23 | 2,023,950 | — | — |
| 2005-12-09 | $66.62 | $66.62 | 2,807,368 | — | — |
| 2005-12-08 | $65.16 | $65.16 | 2,589,008 | — | — |
| 2005-12-07 | $65.78 | $65.78 | 2,486,626 | — | — |
| 2005-12-06 | $65.68 | $65.68 | 3,302,592 | — | — |
| 2005-12-05 | $67.83 | $67.83 | 3,915,545 | — | — |
| 2005-12-02 | $67.63 | $67.63 | 10,585,413 | — | — |
| 2005-12-01 | $62.35 | $62.35 | 2,991,326 | — | — |
| 2005-11-30 | $60.84 | $60.84 | 2,298,239 | — | — |
| 2005-11-29 | $60.68 | $60.68 | 2,305,346 | — | — |
| 2005-11-28 | $60.09 | $60.09 | 2,082,145 | — | — |
| 2005-11-25 | $59.71 | $59.71 | 806,284 | — | — |
| 2005-11-23 | $60.31 | $60.31 | 1,782,003 | — | — |
| 2005-11-22 | $60.56 | $60.56 | 2,415,350 | — | — |
| 2005-11-21 | $61.48 | $61.48 | 1,454,566 | — | — |
| 2005-11-18 | $61.91 | $61.91 | 2,079,570 | — | — |
| 2005-11-17 | $61.15 | $61.15 | 4,186,847 | — | — |
| 2005-11-16 | $62.82 | $62.82 | 1,955,970 | — | — |
| 2005-11-15 | $64.12 | $64.12 | 1,395,856 | — | — |
| 2005-11-14 | $64.08 | $64.08 | 1,191,710 | — | — |
| 2005-11-11 | $65.17 | $65.17 | 814,009 | — | — |
| 2005-11-10 | $65.53 | $65.53 | 1,529,653 | — | — |
| 2005-11-09 | $64.75 | $64.75 | 1,629,975 | — | — |
| 2005-11-08 | $65.01 | $65.01 | 1,412,645 | — | — |
| 2005-11-07 | $64.95 | $64.95 | 1,686,213 | — | — |
| 2005-11-04 | $63.74 | $63.74 | 1,144,536 | — | — |
| 2005-11-03 | $63.64 | $63.64 | 2,616,921 | — | — |
| 2005-11-02 | $63.71 | $63.71 | 2,855,675 | — | — |
| 2005-11-01 | $62.38 | $62.38 | 1,814,860 | — | — |
| 2005-10-31 | $61.91 | $61.91 | 2,286,394 | — | — |
| 2005-10-28 | $61.36 | $61.36 | 3,927,699 | — | — |
| 2005-10-27 | $59.90 | $59.90 | 3,710,472 | — | — |
| 2005-10-26 | $61.91 | $61.91 | 3,284,876 | — | — |
| 2005-10-25 | $61.34 | $61.34 | 1,492,573 | — | — |
| 2005-10-24 | $61.35 | $61.35 | 2,460,979 | — | — |
| 2005-10-21 | $60.32 | $60.32 | 5,071,308 | — | — |
| 2005-10-20 | $60.80 | $60.80 | 2,518,865 | — | — |
| 2005-10-19 | $61.41 | $61.41 | 6,241,903 | — | — |
| 2005-10-18 | $65.94 | $65.94 | 1,396,165 | — | — |
| 2005-10-17 | $66.17 | $66.16 | 2,064,738 | — | — |
| 2005-10-14 | $65.33 | $65.33 | 1,812,594 | — | — |
| 2005-10-13 | $64.22 | $64.22 | 2,783,060 | — | — |
| 2005-10-12 | $63.52 | $63.52 | 4,423,026 | — | — |
| 2005-10-11 | $62.42 | $62.42 | 3,265,203 | — | — |
| 2005-10-10 | $63.62 | $63.62 | 1,602,886 | — | — |
| 2005-10-07 | $64.02 | $64.02 | 2,564,700 | — | — |
| 2005-10-06 | $63.10 | $63.10 | 3,260,465 | — | — |
| 2005-10-05 | $64.88 | $64.88 | 2,046,507 | — | — |
| 2005-10-04 | $66.42 | $66.42 | 1,495,560 | — | — |
| 2005-10-03 | $66.13 | $66.13 | 1,270,299 | — | — |
| 2005-09-30 | $66.88 | $66.88 | 1,790,140 | — | — |
| 2005-09-29 | $66.02 | $66.02 | 1,580,741 | — | — |
| 2005-09-28 | $66.47 | $66.47 | 1,931,044 | — | — |
| 2005-09-27 | $67.19 | $67.19 | 2,979,172 | — | — |
| 2005-09-26 | $67.56 | $67.56 | 1,812,388 | — | — |
| 2005-09-23 | $68.61 | $68.61 | 2,023,950 | — | — |
| 2005-09-22 | $67.48 | $67.48 | 1,799,513 | — | — |
| 2005-09-21 | $67.48 | $67.48 | 3,030,054 | — | — |
| 2005-09-20 | $67.57 | $67.57 | 4,390,993 | — | — |
| 2005-09-19 | $68.58 | $68.58 | 2,348,709 | — | — |
| 2005-09-16 | $70.20 | $70.20 | 2,649,469 | — | — |
| 2005-09-15 | $70.19 | $70.19 | 3,536,299 | — | — |
| 2005-09-14 | $70.09 | $70.09 | 5,774,489 | — | — |
| 2005-09-13 | $71.83 | $71.83 | 8,105,894 | — | — |
| 2005-09-12 | $75.96 | $75.96 | 2,322,135 | — | — |
| 2005-09-09 | $76.19 | $76.19 | 2,729,397 | — | — |
| 2005-09-08 | $77.34 | $77.34 | 4,523,760 | — | — |
| 2005-09-07 | $80.68 | $80.68 | 2,259,202 | — | — |
| 2005-09-06 | $81.23 | $81.23 | 995,598 | — | — |
| 2005-09-02 | $80.33 | $80.33 | 828,738 | — | — |
| 2005-09-01 | $79.71 | $79.71 | 925,043 | — | — |
| 2005-08-31 | $79.78 | $79.78 | 997,555 | — | — |
| 2005-08-30 | $78.67 | $78.67 | 820,807 | — | — |
| 2005-08-29 | $79.51 | $79.51 | 532,613 | — | — |
| 2005-08-26 | $78.95 | $78.95 | 598,121 | — | — |
| 2005-08-25 | $79.01 | $79.01 | 685,465 | — | — |
| 2005-08-24 | $79.68 | $79.68 | 822,867 | — | — |
| 2005-08-23 | $79.20 | $79.20 | 864,788 | — | — |
| 2005-08-22 | $79.94 | $79.94 | 853,664 | — | — |
| 2005-08-19 | $79.83 | $79.83 | 826,678 | — | — |
| 2005-08-18 | $80.23 | $80.23 | 1,032,678 | — | — |
| 2005-08-17 | $79.62 | $79.62 | 1,004,765 | — | — |
| 2005-08-16 | $79.32 | $79.32 | 979,530 | — | — |
| 2005-08-15 | $79.14 | $79.14 | 986,122 | — | — |
| 2005-08-12 | $77.95 | $77.95 | 797,220 | — | — |
| 2005-08-11 | $78.25 | $78.25 | 953,883 | — | — |
| 2005-08-10 | $77.67 | $77.67 | 916,185 | — | — |
| 2005-08-09 | $78.50 | $78.50 | 1,025,159 | — | — |
| 2005-08-08 | $77.59 | $77.59 | 915,773 | — | — |
| 2005-08-05 | $78.02 | $78.02 | 1,176,672 | — | — |
| 2005-08-04 | $78.64 | $78.64 | 989,109 | — | — |
| 2005-08-03 | $78.67 | $78.67 | 1,363,617 | — | — |
| 2005-08-02 | $78.64 | $78.64 | 1,427,580 | — | — |
| 2005-08-01 | $77.85 | $77.85 | 2,149,404 | — | — |
| 2005-07-29 | $79.96 | $79.96 | 2,325,328 | — | — |
| 2005-07-28 | $79.41 | $79.41 | 4,611,825 | — | — |
| 2005-07-27 | $80.68 | $80.68 | 1,890,359 | — | — |
| 2005-07-26 | $79.04 | $79.04 | 1,120,846 | — | — |
| 2005-07-25 | $78.98 | $78.98 | 1,128,983 | — | — |
| 2005-07-22 | $78.85 | $78.85 | 946,982 | — | — |
| 2005-07-21 | $78.45 | $78.45 | 1,087,577 | — | — |
| 2005-07-20 | $78.44 | $78.44 | 2,025,186 | — | — |
| 2005-07-19 | $76.07 | $76.07 | 1,324,683 | — | — |
| 2005-07-18 | $75.97 | $75.97 | 1,155,145 | — | — |
| 2005-07-15 | $77.03 | $77.03 | 1,457,759 | — | — |
| 2005-07-14 | $76.84 | $76.84 | 1,085,002 | — | — |
| 2005-07-13 | $76.38 | $76.38 | 659,509 | — | — |
| 2005-07-12 | $76.21 | $76.21 | 925,352 | — | — |
| 2005-07-11 | $76.12 | $76.12 | 1,007,855 | — | — |
| 2005-07-08 | $75.48 | $75.48 | 1,427,065 | — | — |
| 2005-07-07 | $74.40 | $74.40 | 1,059,046 | — | — |
| 2005-07-06 | $73.79 | $73.79 | 910,726 | — | — |
| 2005-07-05 | $75.03 | $75.03 | 633,553 | — | — |
| 2005-07-01 | $74.60 | $74.60 | 693,602 | — | — |
| 2005-06-30 | $73.95 | $73.95 | 1,384,629 | — | — |
| 2005-06-29 | $75.02 | $75.02 | 1,210,456 | — | — |
| 2005-06-28 | $75.36 | $75.36 | 2,011,796 | — | — |
| 2005-06-27 | $74.12 | $74.12 | 1,270,917 | — | — |
| 2005-06-24 | $74.10 | $74.10 | 1,883,973 | — | — |
| 2005-06-23 | $73.31 | $73.31 | 2,649,057 | — | — |
| 2005-06-22 | $74.07 | $74.07 | 6,179,794 | — | — |
| 2005-06-21 | $76.73 | $76.73 | 1,729,679 | — | — |
| 2005-06-20 | $77.97 | $77.97 | 1,190,680 | — | — |
| 2005-06-17 | $78.43 | $78.43 | 1,480,522 | — | — |
| 2005-06-16 | $77.91 | $77.91 | 1,851,734 | — | — |
| 2005-06-15 | $76.60 | $76.60 | 2,793,154 | — | — |
| 2005-06-14 | $78.80 | $78.80 | 1,429,022 | — | — |
| 2005-06-13 | $77.67 | $77.67 | 1,300,787 | — | — |
| 2005-06-10 | $76.91 | $76.91 | 996,834 | — | — |
| 2005-06-09 | $76.81 | $76.81 | 1,139,901 | — | — |
| 2005-06-08 | $76.69 | $76.69 | 922,365 | — | — |
| 2005-06-07 | $77.11 | $77.11 | 1,632,962 | — | — |
| 2005-06-06 | $76.07 | $76.07 | 826,781 | — | — |
| 2005-06-03 | $76.46 | $76.46 | 1,828,250 | — | — |
| 2005-06-02 | $74.24 | $74.24 | 886,418 | — | — |
| 2005-06-01 | $74.03 | $74.03 | 1,384,011 | — | — |
| 2005-05-31 | $74.35 | $74.35 | 1,370,621 | — | — |
| 2005-05-27 | $75.44 | $75.44 | 1,245,991 | — | — |
| 2005-05-26 | $75.54 | $75.54 | 1,159,677 | — | — |
| 2005-05-25 | $75.53 | $75.53 | 1,274,934 | — | — |
| 2005-05-24 | $76.48 | $76.48 | 848,514 | — | — |
| 2005-05-23 | $76.24 | $76.24 | 1,146,390 | — | — |
| 2005-05-20 | $75.56 | $75.56 | 1,156,999 | — | — |
| 2005-05-19 | $76.00 | $76.00 | 1,397,813 | — | — |
| 2005-05-18 | $75.30 | $75.30 | 1,598,457 | — | — |
| 2005-05-17 | $75.76 | $75.76 | 1,190,268 | — | — |
| 2005-05-16 | $75.75 | $75.75 | 921,541 | — | — |
| 2005-05-13 | $74.50 | $74.50 | 1,762,227 | — | — |
| 2005-05-12 | $75.70 | $75.70 | 1,336,425 | — | — |
| 2005-05-11 | $76.57 | $76.57 | 1,265,870 | — | — |
| 2005-05-10 | $75.79 | $75.79 | 2,456,859 | — | — |
| 2005-05-09 | $77.14 | $77.14 | 1,969,875 | — | — |
| 2005-05-06 | $77.71 | $77.71 | 2,069,579 | — | — |
| 2005-05-05 | $78.64 | $78.64 | 993,538 | — | — |
| 2005-05-04 | $79.03 | $79.03 | 1,073,878 | — | — |
| 2005-05-03 | $78.07 | $78.07 | 1,424,387 | — | — |
| 2005-05-02 | $78.57 | $78.57 | 1,814,345 | — | — |
| 2005-04-29 | $79.05 | $79.05 | 1,245,064 | — | — |
| 2005-04-28 | $78.93 | $78.93 | 1,463,012 | — | — |
| 2005-04-27 | $79.35 | $79.35 | 2,275,064 | — | — |
| 2005-04-26 | $77.50 | $77.50 | 3,903,494 | — | — |
| 2005-04-25 | $77.83 | $77.83 | 2,018,079 | — | — |
| 2005-04-22 | $76.55 | $76.55 | 1,265,252 | — | — |
| 2005-04-21 | $76.70 | $76.70 | 1,341,781 | — | — |
| 2005-04-20 | $75.41 | $75.41 | 1,801,367 | — | — |
| 2005-04-19 | $74.74 | $74.74 | 1,831,958 | — | — |
| 2005-04-18 | $74.53 | $74.53 | 1,888,505 | — | — |
| 2005-04-15 | $75.24 | $75.24 | 2,672,335 | — | — |
| 2005-04-14 | $74.02 | $74.02 | 1,494,839 | — | — |
| 2005-04-13 | $74.11 | $74.11 | 853,973 | — | — |
| 2005-04-12 | $74.64 | $74.64 | 1,396,474 | — | — |
| 2005-04-11 | $74.72 | $74.72 | 1,346,210 | — | — |
| 2005-04-08 | $74.39 | $74.39 | 1,076,556 | — | — |
| 2005-04-07 | $75.23 | $75.23 | 1,293,989 | — | — |
| 2005-04-06 | $74.60 | $74.60 | 2,843,109 | — | — |
| 2005-04-05 | $74.43 | $74.43 | 2,601,986 | — | — |
| 2005-04-04 | $72.42 | $72.42 | 3,311,244 | — | — |
| 2005-04-01 | $72.50 | $72.50 | 7,775,779 | — | — |
| 2005-03-31 | $75.54 | $75.54 | 12,082,621 | — | — |
| 2005-03-30 | $80.20 | $80.20 | 1,253,098 | — | — |
| 2005-03-29 | $79.43 | $79.43 | 1,994,080 | — | — |
| 2005-03-28 | $78.96 | $78.96 | 1,667,467 | — | — |
| 2005-03-24 | $77.09 | $77.09 | 1,499,268 | — | — |
| 2005-03-23 | $76.42 | $76.42 | 2,139,104 | — | — |
| 2005-03-22 | $77.38 | $77.38 | 2,359,936 | — | — |
| 2005-03-21 | $77.90 | $77.90 | 941,008 | — | — |
| 2005-03-18 | $79.10 | $79.10 | 2,896,669 | — | — |
| 2005-03-17 | $77.89 | $77.89 | 2,007,367 | — | — |
| 2005-03-16 | $76.85 | $76.85 | 1,580,020 | — | — |
| 2005-03-15 | $76.94 | $76.94 | 2,016,637 | — | — |
| 2005-03-14 | $76.53 | $76.53 | 1,898,393 | — | — |
| 2005-03-11 | $76.66 | $76.66 | 2,624,543 | — | — |
| 2005-03-10 | $78.50 | $78.50 | 2,715,389 | — | — |
| 2005-03-09 | $80.23 | $80.23 | 1,976,570 | — | — |
| 2005-03-08 | $79.71 | $79.71 | 2,236,439 | — | — |
| 2005-03-07 | $82.04 | $82.04 | 1,505,036 | — | — |
| 2005-03-04 | $82.96 | $82.96 | 935,137 | — | — |
| 2005-03-03 | $83.54 | $83.54 | 1,639,348 | — | — |
| 2005-03-02 | $83.13 | $83.13 | 1,074,084 | — | — |
| 2005-03-01 | $83.20 | $83.20 | 1,528,932 | — | — |
| 2005-02-28 | $83.40 | $83.40 | 1,750,279 | — | — |
| 2005-02-25 | $83.44 | $83.44 | 1,213,752 | — | — |
| 2005-02-24 | $82.39 | $82.39 | 1,452,403 | — | — |
| 2005-02-23 | $81.73 | $81.73 | 1,880,162 | — | — |
| 2005-02-22 | $82.25 | $82.25 | 2,390,012 | — | — |
| 2005-02-18 | $83.26 | $83.26 | 2,052,069 | — | — |
| 2005-02-17 | $83.61 | $83.61 | 3,574,306 | — | — |
| 2005-02-16 | $81.94 | $81.94 | 1,860,489 | — | — |
| 2005-02-15 | $80.75 | $80.75 | 2,634,740 | — | — |
| 2005-02-14 | $81.17 | $81.17 | 2,028,688 | — | — |
| 2005-02-11 | $82.61 | $82.61 | 1,699,191 | — | — |
| 2005-02-10 | $82.77 | $82.77 | 2,554,091 | — | — |
| 2005-02-09 | $81.74 | $81.74 | 1,752,442 | — | — |
| 2005-02-08 | $82.62 | $82.62 | 1,606,903 | — | — |
| 2005-02-07 | $82.98 | $82.98 | 2,163,721 | — | — |
| 2005-02-04 | $84.65 | $84.65 | 1,712,066 | — | — |
| 2005-02-03 | $84.03 | $84.03 | 1,618,439 | — | — |
| 2005-02-02 | $84.11 | $84.11 | 3,087,631 | — | — |
| 2005-02-01 | $84.85 | $84.85 | 6,513,308 | — | — |
| 2005-01-31 | $76.55 | $76.55 | 2,637,727 | — | — |
| 2005-01-28 | $77.56 | $77.56 | 1,528,314 | — | — |
| 2005-01-27 | $77.63 | $77.63 | 2,580,974 | — | — |
| 2005-01-26 | $78.64 | $78.64 | 1,339,206 | — | — |
| 2005-01-25 | $77.82 | $77.82 | 1,461,055 | — | — |
| 2005-01-24 | $77.65 | $77.65 | 1,952,983 | — | — |
| 2005-01-21 | $78.16 | $78.16 | 1,317,988 | — | — |
| 2005-01-20 | $78.73 | $78.73 | 1,692,084 | — | — |
| 2005-01-19 | $77.93 | $77.93 | 1,942,580 | — | — |
| 2005-01-18 | $78.41 | $78.41 | 1,720,718 | — | — |
| 2005-01-14 | $76.48 | $76.48 | 2,579,120 | — | — |
| 2005-01-13 | $74.91 | $74.91 | 3,768,049 | — | — |
| 2005-01-12 | $77.37 | $77.37 | 1,803,736 | — | — |
| 2005-01-11 | $77.59 | $77.59 | 1,390,191 | — | — |
| 2005-01-10 | $77.92 | $77.92 | 1,233,631 | — | — |
| 2005-01-07 | $77.18 | $77.18 | 1,176,466 | — | — |
| 2005-01-06 | $77.32 | $77.32 | 1,193,667 | — | — |
| 2005-01-05 | $76.44 | $76.44 | 1,218,799 | — | — |
| 2005-01-04 | $77.04 | $77.04 | 1,271,638 | — | — |
| 2005-01-03 | $77.07 | $77.07 | 1,478,256 | — | — |