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 | $75.56 | $127.86 | 407,900 | — | — |
| 2005-12-29 | $76.54 | $129.52 | 261,500 | — | — |
| 2005-12-28 | $76.55 | $129.53 | 251,700 | — | — |
| 2005-12-27 | $76.29 | $129.09 | 267,300 | — | — |
| 2005-12-23 | $76.52 | $129.48 | 143,500 | — | — |
| 2005-12-22 | $76.85 | $130.04 | 348,100 | — | — |
| 2005-12-21 | $76.75 | $129.87 | 683,400 | — | — |
| 2005-12-20 | $75.90 | $128.43 | 423,600 | — | — |
| 2005-12-19 | $75.74 | $128.16 | 943,700 | — | — |
| 2005-12-16 | $75.85 | $128.35 | 1,269,900 | — | — |
| 2005-12-15 | $74.98 | $126.88 | 731,100 | — | — |
| 2005-12-14 | $74.59 | $126.22 | 669,800 | — | — |
| 2005-12-13 | $74.30 | $125.73 | 606,700 | — | — |
| 2005-12-12 | $73.87 | $125.00 | 696,000 | — | — |
| 2005-12-09 | $74.82 | $126.61 | 581,400 | — | — |
| 2005-12-08 | $74.14 | $125.46 | 913,800 | — | — |
| 2005-12-07 | $74.15 | $125.47 | 450,400 | — | — |
| 2005-12-06 | $75.20 | $127.25 | 636,900 | — | — |
| 2005-12-05 | $75.86 | $128.37 | 786,800 | — | — |
| 2005-12-02 | $75.85 | $128.35 | 2,937,800 | — | — |
| 2005-12-01 | $76.26 | $129.04 | 563,600 | — | — |
| 2005-11-30 | $75.63 | $127.98 | 760,300 | — | — |
| 2005-11-29 | $76.53 | $129.50 | 727,100 | — | — |
| 2005-11-28 | $76.41 | $129.30 | 797,700 | — | — |
| 2005-11-25 | $76.66 | $129.72 | 217,400 | — | — |
| 2005-11-23 | $76.23 | $128.99 | 364,200 | — | — |
| 2005-11-22 | $76.06 | $128.70 | 510,400 | — | — |
| 2005-11-21 | $76.20 | $128.94 | 311,500 | — | — |
| 2005-11-18 | $75.72 | $128.13 | 418,000 | — | — |
| 2005-11-17 | $75.17 | $127.20 | 383,200 | — | — |
| 2005-11-16 | $74.15 | $125.47 | 509,400 | — | — |
| 2005-11-15 | $74.58 | $126.20 | 315,300 | — | — |
| 2005-11-14 | $75.08 | $127.05 | 373,900 | — | — |
| 2005-11-11 | $75.03 | $126.96 | 201,400 | — | — |
| 2005-11-10 | $75.03 | $126.96 | 542,700 | — | — |
| 2005-11-09 | $73.37 | $124.15 | 319,000 | — | — |
| 2005-11-08 | $73.15 | $123.78 | 303,300 | — | — |
| 2005-11-07 | $73.55 | $124.46 | 375,300 | — | — |
| 2005-11-04 | $73.78 | $124.24 | 385,300 | — | — |
| 2005-11-03 | $73.51 | $123.78 | 650,300 | — | — |
| 2005-11-02 | $73.17 | $123.21 | 332,200 | — | — |
| 2005-11-01 | $72.88 | $122.72 | 424,100 | — | — |
| 2005-10-31 | $73.47 | $123.72 | 265,700 | — | — |
| 2005-10-28 | $73.09 | $123.08 | 418,700 | — | — |
| 2005-10-27 | $71.66 | $120.67 | 257,400 | — | — |
| 2005-10-26 | $71.93 | $121.12 | 357,600 | — | — |
| 2005-10-25 | $72.30 | $121.75 | 486,600 | — | — |
| 2005-10-24 | $72.15 | $121.49 | 682,500 | — | — |
| 2005-10-21 | $70.60 | $118.88 | 671,100 | — | — |
| 2005-10-20 | $70.62 | $118.92 | 655,300 | — | — |
| 2005-10-19 | $70.44 | $118.61 | 624,100 | — | — |
| 2005-10-18 | $69.60 | $117.20 | 440,100 | — | — |
| 2005-10-17 | $69.69 | $117.35 | 492,300 | — | — |
| 2005-10-14 | $69.00 | $116.19 | 488,100 | — | — |
| 2005-10-13 | $67.97 | $114.45 | 800,000 | — | — |
| 2005-10-12 | $67.72 | $114.03 | 583,000 | — | — |
| 2005-10-11 | $68.56 | $115.45 | 420,800 | — | — |
| 2005-10-10 | $69.17 | $116.47 | 286,100 | — | — |
| 2005-10-07 | $69.49 | $117.01 | 440,400 | — | — |
| 2005-10-06 | $69.06 | $116.29 | 433,300 | — | — |
| 2005-10-05 | $69.43 | $116.91 | 533,600 | — | — |
| 2005-10-04 | $70.18 | $118.18 | 305,600 | — | — |
| 2005-10-03 | $71.49 | $120.38 | 388,000 | — | — |
| 2005-09-30 | $71.22 | $119.93 | 411,500 | — | — |
| 2005-09-29 | $71.65 | $120.65 | 390,600 | — | — |
| 2005-09-28 | $70.58 | $118.85 | 753,200 | — | — |
| 2005-09-27 | $71.96 | $121.17 | 765,800 | — | — |
| 2005-09-26 | $71.56 | $120.50 | 573,600 | — | — |
| 2005-09-23 | $71.51 | $120.41 | 686,100 | — | — |
| 2005-09-22 | $71.33 | $120.11 | 887,600 | — | — |
| 2005-09-21 | $70.25 | $118.29 | 1,286,800 | — | — |
| 2005-09-20 | $71.23 | $119.94 | 914,000 | — | — |
| 2005-09-19 | $71.40 | $120.23 | 423,700 | — | — |
| 2005-09-16 | $71.83 | $120.95 | 997,300 | — | — |
| 2005-09-15 | $70.74 | $119.12 | 374,700 | — | — |
| 2005-09-14 | $70.51 | $118.73 | 337,400 | — | — |
| 2005-09-13 | $70.59 | $118.87 | 494,400 | — | — |
| 2005-09-12 | $71.15 | $119.81 | 190,100 | — | — |
| 2005-09-09 | $71.22 | $119.93 | 185,200 | — | — |
| 2005-09-08 | $71.07 | $119.67 | 285,300 | — | — |
| 2005-09-07 | $71.59 | $120.55 | 357,100 | — | — |
| 2005-09-06 | $71.18 | $119.86 | 254,200 | — | — |
| 2005-09-02 | $70.10 | $118.04 | 262,900 | — | — |
| 2005-09-01 | $70.31 | $118.39 | 333,900 | — | — |
| 2005-08-31 | $69.86 | $117.64 | 469,900 | — | — |
| 2005-08-30 | $68.84 | $115.92 | 480,600 | — | — |
| 2005-08-29 | $69.95 | $117.79 | 329,200 | — | — |
| 2005-08-26 | $69.82 | $117.57 | 325,500 | — | — |
| 2005-08-25 | $70.78 | $119.19 | 306,200 | — | — |
| 2005-08-24 | $70.59 | $118.87 | 542,200 | — | — |
| 2005-08-23 | $70.78 | $119.19 | 402,500 | — | — |
| 2005-08-22 | $71.41 | $120.25 | 231,800 | — | — |
| 2005-08-19 | $71.34 | $120.13 | 347,100 | — | — |
| 2005-08-18 | $71.40 | $120.23 | 293,700 | — | — |
| 2005-08-17 | $70.83 | $119.27 | 347,800 | — | — |
| 2005-08-16 | $70.60 | $118.88 | 234,200 | — | — |
| 2005-08-15 | $71.87 | $121.02 | 245,600 | — | — |
| 2005-08-12 | $71.73 | $120.79 | 282,900 | — | — |
| 2005-08-11 | $72.08 | $121.37 | 358,400 | — | — |
| 2005-08-10 | $71.30 | $120.06 | 483,500 | — | — |
| 2005-08-09 | $70.93 | $119.44 | 291,300 | — | — |
| 2005-08-08 | $71.05 | $119.64 | 279,000 | — | — |
| 2005-08-05 | $71.21 | $119.30 | 385,900 | — | — |
| 2005-08-04 | $71.85 | $120.38 | 390,100 | — | — |
| 2005-08-03 | $73.59 | $123.29 | 449,200 | — | — |
| 2005-08-02 | $72.62 | $121.67 | 305,300 | — | — |
| 2005-08-01 | $72.03 | $120.68 | 329,400 | — | — |
| 2005-07-29 | $71.48 | $119.76 | 538,000 | — | — |
| 2005-07-28 | $72.40 | $121.30 | 462,400 | — | — |
| 2005-07-27 | $71.97 | $120.58 | 744,200 | — | — |
| 2005-07-26 | $73.60 | $123.31 | 587,200 | — | — |
| 2005-07-25 | $72.73 | $121.85 | 698,000 | — | — |
| 2005-07-22 | $72.38 | $121.26 | 492,700 | — | — |
| 2005-07-21 | $71.87 | $120.41 | 435,800 | — | — |
| 2005-07-20 | $72.06 | $120.73 | 852,000 | — | — |
| 2005-07-19 | $71.48 | $119.76 | 546,600 | — | — |
| 2005-07-18 | $70.34 | $117.85 | 328,000 | — | — |
| 2005-07-15 | $70.87 | $118.73 | 557,800 | — | — |
| 2005-07-14 | $70.90 | $118.78 | 674,600 | — | — |
| 2005-07-13 | $70.39 | $117.93 | 1,062,500 | — | — |
| 2005-07-12 | $69.23 | $115.99 | 1,032,600 | — | — |
| 2005-07-11 | $69.48 | $116.40 | 1,049,000 | — | — |
| 2005-07-08 | $69.87 | $117.06 | 1,203,900 | — | — |
| 2005-07-07 | $69.57 | $116.56 | 1,265,400 | — | — |
| 2005-07-06 | $68.67 | $115.05 | 4,596,800 | — | — |
| 2005-07-05 | $73.36 | $122.91 | 512,300 | — | — |
| 2005-07-01 | $73.55 | $123.22 | 296,900 | — | — |
| 2005-06-30 | $73.53 | $123.19 | 434,300 | — | — |
| 2005-06-29 | $74.13 | $124.20 | 404,600 | — | — |
| 2005-06-28 | $73.53 | $123.19 | 395,000 | — | — |
| 2005-06-27 | $73.06 | $122.40 | 320,000 | — | — |
| 2005-06-24 | $73.67 | $123.42 | 411,500 | — | — |
| 2005-06-23 | $73.49 | $123.12 | 337,400 | — | — |
| 2005-06-22 | $74.03 | $124.03 | 533,000 | — | — |
| 2005-06-21 | $74.02 | $124.01 | 768,200 | — | — |
| 2005-06-20 | $74.27 | $124.43 | 989,300 | — | — |
| 2005-06-17 | $75.17 | $125.94 | 588,600 | — | — |
| 2005-06-16 | $74.38 | $124.61 | 563,900 | — | — |
| 2005-06-15 | $73.47 | $123.09 | 437,600 | — | — |
| 2005-06-14 | $72.69 | $121.78 | 330,400 | — | — |
| 2005-06-13 | $72.35 | $121.21 | 237,200 | — | — |
| 2005-06-10 | $72.21 | $120.98 | 308,100 | — | — |
| 2005-06-09 | $72.00 | $120.63 | 563,500 | — | — |
| 2005-06-08 | $71.80 | $120.29 | 304,800 | — | — |
| 2005-06-07 | $71.95 | $120.54 | 265,800 | — | — |
| 2005-06-06 | $72.15 | $120.88 | 184,100 | — | — |
| 2005-06-03 | $72.16 | $120.90 | 310,400 | — | — |
| 2005-06-02 | $72.76 | $121.90 | 417,300 | — | — |
| 2005-06-01 | $72.33 | $121.18 | 877,900 | — | — |
| 2005-05-31 | $70.84 | $118.68 | 403,700 | — | — |
| 2005-05-27 | $71.10 | $119.12 | 511,000 | — | — |
| 2005-05-26 | $71.42 | $119.66 | 280,500 | — | — |
| 2005-05-25 | $70.66 | $118.38 | 420,500 | — | — |
| 2005-05-24 | $71.34 | $119.52 | 459,100 | — | — |
| 2005-05-23 | $71.76 | $120.22 | 687,300 | — | — |
| 2005-05-20 | $70.89 | $118.77 | 509,000 | — | — |
| 2005-05-19 | $71.52 | $119.82 | 316,200 | — | — |
| 2005-05-18 | $72.08 | $120.76 | 948,500 | — | — |
| 2005-05-17 | $71.65 | $120.04 | 498,900 | — | — |
| 2005-05-16 | $71.11 | $119.14 | 499,400 | — | — |
| 2005-05-13 | $70.00 | $116.67 | 713,000 | — | — |
| 2005-05-12 | $70.36 | $117.27 | 624,600 | — | — |
| 2005-05-11 | $71.46 | $119.11 | 409,900 | — | — |
| 2005-05-10 | $70.78 | $117.97 | 450,400 | — | — |
| 2005-05-09 | $71.25 | $118.76 | 480,100 | — | — |
| 2005-05-06 | $70.79 | $117.99 | 474,900 | — | — |
| 2005-05-05 | $70.94 | $118.24 | 730,200 | — | — |
| 2005-05-04 | $71.15 | $118.59 | 942,000 | — | — |
| 2005-05-03 | $70.36 | $117.27 | 1,206,600 | — | — |
| 2005-05-02 | $70.85 | $118.09 | 819,900 | — | — |
| 2005-04-29 | $70.03 | $116.72 | 693,200 | — | — |
| 2005-04-28 | $69.88 | $116.47 | 486,200 | — | — |
| 2005-04-27 | $69.83 | $116.39 | 865,400 | — | — |
| 2005-04-26 | $68.85 | $114.76 | 624,100 | — | — |
| 2005-04-25 | $69.23 | $115.39 | 840,900 | — | — |
| 2005-04-22 | $68.15 | $113.59 | 1,248,000 | — | — |
| 2005-04-21 | $67.95 | $113.26 | 575,300 | — | — |
| 2005-04-20 | $66.61 | $111.02 | 345,300 | — | — |
| 2005-04-19 | $67.69 | $112.82 | 408,600 | — | — |
| 2005-04-18 | $67.60 | $112.67 | 445,200 | — | — |
| 2005-04-15 | $66.40 | $110.67 | 513,200 | — | — |
| 2005-04-14 | $67.17 | $111.96 | 467,000 | — | — |
| 2005-04-13 | $68.22 | $113.71 | 723,400 | — | — |
| 2005-04-12 | $68.80 | $114.67 | 676,500 | — | — |
| 2005-04-11 | $68.00 | $113.34 | 452,000 | — | — |
| 2005-04-08 | $68.50 | $114.17 | 249,700 | — | — |
| 2005-04-07 | $69.29 | $115.49 | 271,800 | — | — |
| 2005-04-06 | $69.40 | $115.67 | 683,200 | — | — |
| 2005-04-05 | $68.88 | $114.81 | 339,900 | — | — |
| 2005-04-04 | $68.83 | $114.72 | 446,600 | — | — |
| 2005-04-01 | $68.27 | $113.79 | 451,700 | — | — |
| 2005-03-31 | $69.02 | $115.04 | 457,100 | — | — |
| 2005-03-30 | $68.66 | $114.44 | 645,500 | — | — |
| 2005-03-29 | $67.24 | $112.07 | 493,700 | — | — |
| 2005-03-28 | $67.89 | $113.16 | 431,200 | — | — |
| 2005-03-24 | $67.88 | $113.14 | 623,500 | — | — |
| 2005-03-23 | $68.60 | $114.34 | 586,800 | — | — |
| 2005-03-22 | $68.25 | $113.76 | 872,000 | — | — |
| 2005-03-21 | $68.98 | $114.97 | 581,600 | — | — |
| 2005-03-18 | $69.49 | $115.82 | 595,100 | — | — |
| 2005-03-17 | $69.76 | $116.27 | 488,700 | — | — |
| 2005-03-16 | $69.27 | $115.46 | 470,600 | — | — |
| 2005-03-15 | $69.53 | $115.89 | 413,100 | — | — |
| 2005-03-14 | $70.10 | $116.84 | 553,300 | — | — |
| 2005-03-11 | $69.52 | $115.87 | 487,400 | — | — |
| 2005-03-10 | $69.85 | $116.42 | 577,300 | — | — |
| 2005-03-09 | $69.66 | $116.11 | 728,800 | — | — |
| 2005-03-08 | $70.02 | $116.71 | 864,800 | — | — |
| 2005-03-07 | $69.72 | $116.21 | 486,400 | — | — |
| 2005-03-04 | $68.98 | $114.97 | 606,800 | — | — |
| 2005-03-03 | $67.60 | $112.67 | 466,300 | — | — |
| 2005-03-02 | $67.01 | $111.69 | 570,600 | — | — |
| 2005-03-01 | $66.78 | $111.31 | 322,500 | — | — |
| 2005-02-28 | $66.10 | $110.17 | 344,700 | — | — |
| 2005-02-25 | $66.21 | $110.36 | 294,300 | — | — |
| 2005-02-24 | $65.97 | $109.96 | 516,400 | — | — |
| 2005-02-23 | $65.92 | $109.87 | 434,400 | — | — |
| 2005-02-22 | $66.47 | $110.79 | 292,400 | — | — |
| 2005-02-18 | $67.10 | $111.84 | 289,900 | — | — |
| 2005-02-17 | $67.55 | $112.59 | 430,400 | — | — |
| 2005-02-16 | $68.48 | $114.14 | 307,900 | — | — |
| 2005-02-15 | $68.73 | $114.56 | 375,400 | — | — |
| 2005-02-14 | $68.94 | $114.91 | 461,300 | — | — |
| 2005-02-11 | $69.02 | $115.04 | 587,100 | — | — |
| 2005-02-10 | $68.49 | $114.16 | 533,500 | — | — |
| 2005-02-09 | $68.48 | $114.14 | 458,500 | — | — |
| 2005-02-08 | $69.11 | $115.19 | 402,600 | — | — |
| 2005-02-07 | $68.84 | $114.74 | 474,000 | — | — |
| 2005-02-04 | $70.00 | $116.07 | 491,000 | — | — |
| 2005-02-03 | $69.24 | $114.81 | 512,500 | — | — |
| 2005-02-02 | $69.25 | $114.83 | 744,300 | — | — |
| 2005-02-01 | $68.96 | $114.35 | 532,700 | — | — |
| 2005-01-31 | $67.82 | $112.46 | 503,900 | — | — |
| 2005-01-28 | $66.25 | $109.85 | 536,500 | — | — |
| 2005-01-27 | $67.09 | $111.25 | 513,900 | — | — |
| 2005-01-26 | $67.83 | $112.47 | 973,000 | — | — |
| 2005-01-25 | $65.45 | $108.53 | 322,200 | — | — |
| 2005-01-24 | $65.17 | $108.06 | 594,400 | — | — |
| 2005-01-21 | $65.74 | $109.01 | 548,800 | — | — |
| 2005-01-20 | $66.09 | $109.59 | 511,800 | — | — |
| 2005-01-19 | $66.30 | $109.94 | 762,700 | — | — |
| 2005-01-18 | $66.34 | $110.00 | 900,900 | — | — |
| 2005-01-14 | $63.56 | $105.39 | 689,200 | — | — |
| 2005-01-13 | $63.71 | $105.64 | 699,500 | — | — |
| 2005-01-12 | $64.46 | $106.89 | 490,300 | — | — |
| 2005-01-11 | $65.07 | $107.90 | 553,800 | — | — |
| 2005-01-10 | $65.03 | $107.83 | 363,900 | — | — |
| 2005-01-07 | $64.99 | $107.77 | 806,100 | — | — |
| 2005-01-06 | $66.61 | $110.45 | 321,100 | — | — |
| 2005-01-05 | $66.23 | $109.82 | 602,100 | — | — |
| 2005-01-04 | $66.47 | $110.22 | 388,200 | — | — |
| 2005-01-03 | $67.39 | $111.75 | 347,900 | — | — |