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
- 1993-06-03 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 | $54.07 | $70.58 | 1,533,900 | — | — |
| 2005-12-29 | $54.30 | $70.88 | 1,812,800 | — | — |
| 2005-12-28 | $54.49 | $71.13 | 1,230,100 | — | — |
| 2005-12-27 | $54.55 | $71.21 | 1,552,000 | — | — |
| 2005-12-23 | $54.76 | $71.48 | 1,377,900 | — | — |
| 2005-12-22 | $54.93 | $71.70 | 1,813,700 | — | — |
| 2005-12-21 | $54.64 | $71.32 | 1,846,200 | — | — |
| 2005-12-20 | $54.45 | $71.08 | 1,917,400 | — | — |
| 2005-12-19 | $54.16 | $70.70 | 3,007,600 | — | — |
| 2005-12-16 | $54.29 | $70.87 | 3,470,800 | — | — |
| 2005-12-15 | $54.76 | $71.48 | 2,308,800 | — | — |
| 2005-12-14 | $55.31 | $72.20 | 2,274,300 | — | — |
| 2005-12-13 | $55.01 | $71.81 | 2,421,300 | — | — |
| 2005-12-12 | $54.79 | $71.52 | 2,230,900 | — | — |
| 2005-12-09 | $55.28 | $72.16 | 1,259,400 | — | — |
| 2005-12-08 | $55.22 | $72.08 | 1,732,800 | — | — |
| 2005-12-07 | $55.13 | $71.96 | 2,245,300 | — | — |
| 2005-12-06 | $55.17 | $72.02 | 1,852,500 | — | — |
| 2005-12-05 | $55.19 | $72.04 | 2,940,900 | — | — |
| 2005-12-02 | $55.84 | $72.89 | 3,039,200 | — | — |
| 2005-12-01 | $56.27 | $73.45 | 2,889,100 | — | — |
| 2005-11-30 | $56.10 | $73.23 | 3,348,400 | — | — |
| 2005-11-29 | $57.06 | $74.48 | 1,749,200 | — | — |
| 2005-11-28 | $56.79 | $74.13 | 2,089,800 | — | — |
| 2005-11-25 | $57.48 | $74.61 | 774,500 | — | — |
| 2005-11-23 | $57.41 | $74.52 | 1,888,800 | — | — |
| 2005-11-22 | $57.12 | $74.15 | 2,050,900 | — | — |
| 2005-11-21 | $56.81 | $73.74 | 2,292,000 | — | — |
| 2005-11-18 | $57.35 | $74.44 | 3,451,600 | — | — |
| 2005-11-17 | $56.76 | $73.68 | 1,973,100 | — | — |
| 2005-11-16 | $56.46 | $73.29 | 2,034,300 | — | — |
| 2005-11-15 | $56.36 | $73.16 | 3,505,500 | — | — |
| 2005-11-14 | $57.36 | $74.46 | 2,644,900 | — | — |
| 2005-11-11 | $56.87 | $73.82 | 2,536,100 | — | — |
| 2005-11-10 | $57.00 | $73.99 | 3,727,000 | — | — |
| 2005-11-09 | $55.84 | $72.48 | 2,241,500 | — | — |
| 2005-11-08 | $55.60 | $72.17 | 2,359,100 | — | — |
| 2005-11-07 | $55.72 | $72.33 | 3,052,600 | — | — |
| 2005-11-04 | $55.15 | $71.59 | 2,555,500 | — | — |
| 2005-11-03 | $55.14 | $71.58 | 4,246,700 | — | — |
| 2005-11-02 | $55.14 | $71.58 | 5,492,600 | — | — |
| 2005-11-01 | $53.64 | $69.63 | 4,079,000 | — | — |
| 2005-10-31 | $52.79 | $68.53 | 3,671,100 | — | — |
| 2005-10-28 | $52.69 | $68.40 | 2,620,300 | — | — |
| 2005-10-27 | $52.07 | $67.59 | 2,430,900 | — | — |
| 2005-10-26 | $52.25 | $67.82 | 3,322,300 | — | — |
| 2005-10-25 | $51.91 | $67.38 | 4,297,300 | — | — |
| 2005-10-24 | $52.75 | $68.47 | 5,113,200 | — | — |
| 2005-10-21 | $53.20 | $69.06 | 4,718,100 | — | — |
| 2005-10-20 | $53.02 | $68.82 | 6,094,400 | — | — |
| 2005-10-19 | $54.40 | $70.62 | 3,987,900 | — | — |
| 2005-10-18 | $53.38 | $69.29 | 3,093,100 | — | — |
| 2005-10-17 | $54.11 | $70.24 | 2,412,000 | — | — |
| 2005-10-14 | $54.14 | $70.28 | 2,743,500 | — | — |
| 2005-10-13 | $53.82 | $69.86 | 2,431,800 | — | — |
| 2005-10-12 | $53.50 | $69.45 | 2,529,000 | — | — |
| 2005-10-11 | $53.78 | $69.81 | 2,196,200 | — | — |
| 2005-10-10 | $53.85 | $69.90 | 1,856,200 | — | — |
| 2005-10-07 | $54.10 | $70.23 | 2,289,800 | — | — |
| 2005-10-06 | $53.83 | $69.88 | 2,342,100 | — | — |
| 2005-10-05 | $53.90 | $69.97 | 2,426,600 | — | — |
| 2005-10-04 | $54.63 | $70.91 | 2,686,300 | — | — |
| 2005-10-03 | $54.88 | $71.24 | 2,322,600 | — | — |
| 2005-09-30 | $55.29 | $71.77 | 3,706,300 | — | — |
| 2005-09-29 | $55.76 | $72.38 | 2,867,300 | — | — |
| 2005-09-28 | $55.10 | $71.52 | 4,344,300 | — | — |
| 2005-09-27 | $54.55 | $70.81 | 4,355,000 | — | — |
| 2005-09-26 | $54.07 | $70.19 | 6,298,000 | — | — |
| 2005-09-23 | $54.53 | $70.78 | 8,912,200 | — | — |
| 2005-09-22 | $51.94 | $67.42 | 13,169,500 | — | — |
| 2005-09-21 | $51.83 | $67.28 | 7,144,600 | — | — |
| 2005-09-20 | $53.11 | $68.94 | 3,796,300 | — | — |
| 2005-09-19 | $53.42 | $69.34 | 6,879,600 | — | — |
| 2005-09-16 | $55.13 | $71.56 | 5,172,400 | — | — |
| 2005-09-15 | $54.24 | $70.41 | 3,389,300 | — | — |
| 2005-09-14 | $53.53 | $69.49 | 4,051,000 | — | — |
| 2005-09-13 | $53.42 | $69.34 | 4,820,500 | — | — |
| 2005-09-12 | $54.08 | $70.20 | 4,462,800 | — | — |
| 2005-09-09 | $54.26 | $70.43 | 7,420,200 | — | — |
| 2005-09-08 | $54.58 | $70.85 | 5,627,000 | — | — |
| 2005-09-07 | $56.19 | $72.94 | 3,918,700 | — | — |
| 2005-09-06 | $55.90 | $72.56 | 3,344,300 | — | — |
| 2005-09-02 | $55.53 | $72.08 | 3,566,300 | — | — |
| 2005-09-01 | $55.79 | $72.42 | 5,088,200 | — | — |
| 2005-08-31 | $56.21 | $72.96 | 11,871,200 | — | — |
| 2005-08-30 | $56.64 | $73.52 | 3,205,700 | — | — |
| 2005-08-29 | $57.18 | $74.22 | 5,158,800 | — | — |
| 2005-08-26 | $58.27 | $75.22 | 1,621,700 | — | — |
| 2005-08-25 | $58.71 | $75.79 | 1,663,600 | — | — |
| 2005-08-24 | $58.14 | $75.06 | 2,529,300 | — | — |
| 2005-08-23 | $58.91 | $76.05 | 3,366,000 | — | — |
| 2005-08-22 | $58.86 | $75.99 | 2,611,200 | — | — |
| 2005-08-19 | $58.48 | $75.49 | 1,831,800 | — | — |
| 2005-08-18 | $58.37 | $75.35 | 2,102,600 | — | — |
| 2005-08-17 | $58.34 | $75.31 | 2,456,200 | — | — |
| 2005-08-16 | $57.78 | $74.59 | 2,689,100 | — | — |
| 2005-08-15 | $58.61 | $75.66 | 2,039,100 | — | — |
| 2005-08-12 | $58.08 | $74.98 | 1,768,000 | — | — |
| 2005-08-11 | $58.22 | $75.16 | 3,062,600 | — | — |
| 2005-08-10 | $58.04 | $74.93 | 3,970,900 | — | — |
| 2005-08-09 | $58.78 | $75.88 | 3,130,700 | — | — |
| 2005-08-08 | $58.94 | $76.09 | 1,990,200 | — | — |
| 2005-08-05 | $59.08 | $76.27 | 2,573,600 | — | — |
| 2005-08-04 | $60.25 | $77.78 | 1,583,200 | — | — |
| 2005-08-03 | $60.81 | $78.50 | 2,227,300 | — | — |
| 2005-08-02 | $61.35 | $79.20 | 1,842,800 | — | — |
| 2005-08-01 | $60.80 | $78.49 | 2,146,300 | — | — |
| 2005-07-29 | $61.26 | $79.08 | 2,017,100 | — | — |
| 2005-07-28 | $61.86 | $79.86 | 1,462,700 | — | — |
| 2005-07-27 | $61.90 | $79.91 | 1,704,400 | — | — |
| 2005-07-26 | $61.93 | $79.95 | 1,680,800 | — | — |
| 2005-07-25 | $61.26 | $79.08 | 1,907,100 | — | — |
| 2005-07-22 | $61.07 | $78.84 | 3,764,200 | — | — |
| 2005-07-21 | $61.20 | $79.01 | 4,160,000 | — | — |
| 2005-07-20 | $62.00 | $80.04 | 2,491,000 | — | — |
| 2005-07-19 | $62.33 | $80.46 | 2,488,000 | — | — |
| 2005-07-18 | $61.94 | $79.96 | 1,942,200 | — | — |
| 2005-07-15 | $62.26 | $80.37 | 2,734,500 | — | — |
| 2005-07-14 | $61.65 | $79.59 | 2,017,200 | — | — |
| 2005-07-13 | $61.02 | $78.77 | 2,454,400 | — | — |
| 2005-07-12 | $61.36 | $79.21 | 2,284,900 | — | — |
| 2005-07-11 | $60.63 | $78.27 | 1,770,700 | — | — |
| 2005-07-08 | $60.17 | $77.68 | 2,351,600 | — | — |
| 2005-07-07 | $60.40 | $77.97 | 1,792,300 | — | — |
| 2005-07-06 | $60.38 | $77.95 | 2,548,600 | — | — |
| 2005-07-05 | $61.05 | $78.81 | 3,057,400 | — | — |
| 2005-07-01 | $59.85 | $77.26 | 2,232,600 | — | — |
| 2005-06-30 | $59.75 | $77.13 | 2,670,400 | — | — |
| 2005-06-29 | $60.19 | $77.70 | 2,822,500 | — | — |
| 2005-06-28 | $59.73 | $77.11 | 2,805,100 | — | — |
| 2005-06-27 | $60.25 | $77.78 | 1,945,200 | — | — |
| 2005-06-24 | $59.81 | $77.21 | 3,105,000 | — | — |
| 2005-06-23 | $59.53 | $76.85 | 2,334,400 | — | — |
| 2005-06-22 | $60.34 | $77.90 | 2,463,900 | — | — |
| 2005-06-21 | $60.36 | $77.92 | 2,508,500 | — | — |
| 2005-06-20 | $60.18 | $77.69 | 1,842,300 | — | — |
| 2005-06-17 | $60.19 | $77.70 | 4,975,100 | — | — |
| 2005-06-16 | $59.86 | $77.28 | 1,841,100 | — | — |
| 2005-06-15 | $59.53 | $76.85 | 2,098,000 | — | — |
| 2005-06-14 | $59.32 | $76.58 | 1,993,000 | — | — |
| 2005-06-13 | $58.55 | $75.59 | 2,295,100 | — | — |
| 2005-06-10 | $59.19 | $76.41 | 1,308,200 | — | — |
| 2005-06-09 | $59.43 | $76.72 | 1,682,500 | — | — |
| 2005-06-08 | $59.00 | $76.17 | 2,004,700 | — | — |
| 2005-06-07 | $58.95 | $76.10 | 2,521,600 | — | — |
| 2005-06-06 | $59.24 | $76.48 | 1,571,000 | — | — |
| 2005-06-03 | $58.61 | $75.66 | 1,609,300 | — | — |
| 2005-06-02 | $59.02 | $76.19 | 2,080,300 | — | — |
| 2005-06-01 | $58.49 | $75.51 | 2,050,300 | — | — |
| 2005-05-31 | $58.20 | $75.13 | 2,563,900 | — | — |
| 2005-05-27 | $58.28 | $75.24 | 1,519,700 | — | — |
| 2005-05-26 | $58.43 | $75.43 | 2,117,600 | — | — |
| 2005-05-25 | $58.03 | $74.50 | 2,284,000 | — | — |
| 2005-05-24 | $58.26 | $74.80 | 2,484,400 | — | — |
| 2005-05-23 | $57.75 | $74.14 | 1,870,800 | — | — |
| 2005-05-20 | $57.10 | $73.31 | 1,700,400 | — | — |
| 2005-05-19 | $57.15 | $73.37 | 2,118,800 | — | — |
| 2005-05-18 | $57.39 | $73.68 | 1,951,100 | — | — |
| 2005-05-17 | $57.34 | $73.61 | 2,300,400 | — | — |
| 2005-05-16 | $56.57 | $72.63 | 2,581,400 | — | — |
| 2005-05-13 | $56.32 | $72.31 | 3,213,000 | — | — |
| 2005-05-12 | $56.79 | $72.91 | 3,571,000 | — | — |
| 2005-05-11 | $56.54 | $72.59 | 2,873,700 | — | — |
| 2005-05-10 | $56.63 | $72.70 | 3,327,200 | — | — |
| 2005-05-09 | $57.36 | $73.64 | 3,793,600 | — | — |
| 2005-05-06 | $57.50 | $73.82 | 2,470,400 | — | — |
| 2005-05-05 | $57.47 | $73.78 | 3,131,200 | — | — |
| 2005-05-04 | $57.32 | $73.59 | 3,244,500 | — | — |
| 2005-05-03 | $56.18 | $72.13 | 3,115,500 | — | — |
| 2005-05-02 | $55.88 | $71.74 | 2,962,900 | — | — |
| 2005-04-29 | $56.16 | $72.10 | 3,614,300 | — | — |
| 2005-04-28 | $54.75 | $70.29 | 1,989,000 | — | — |
| 2005-04-27 | $54.94 | $70.53 | 2,334,200 | — | — |
| 2005-04-26 | $54.63 | $70.14 | 2,350,800 | — | — |
| 2005-04-25 | $54.69 | $70.21 | 3,204,400 | — | — |
| 2005-04-22 | $54.57 | $70.06 | 3,224,800 | — | — |
| 2005-04-21 | $53.79 | $69.06 | 2,887,800 | — | — |
| 2005-04-20 | $53.55 | $68.75 | 2,656,600 | — | — |
| 2005-04-19 | $53.19 | $68.29 | 2,755,500 | — | — |
| 2005-04-18 | $52.72 | $67.68 | 3,559,700 | — | — |
| 2005-04-15 | $53.31 | $68.44 | 2,632,500 | — | — |
| 2005-04-14 | $54.11 | $69.47 | 1,729,900 | — | — |
| 2005-04-13 | $54.50 | $69.97 | 2,075,100 | — | — |
| 2005-04-12 | $54.80 | $70.35 | 1,889,900 | — | — |
| 2005-04-11 | $54.02 | $69.35 | 1,778,400 | — | — |
| 2005-04-08 | $54.20 | $69.58 | 1,813,400 | — | — |
| 2005-04-07 | $54.77 | $70.32 | 1,604,000 | — | — |
| 2005-04-06 | $54.72 | $70.25 | 1,501,400 | — | — |
| 2005-04-05 | $54.63 | $70.14 | 2,343,000 | — | — |
| 2005-04-04 | $54.67 | $70.19 | 5,546,300 | — | — |
| 2005-04-01 | $53.40 | $68.56 | 2,947,700 | — | — |
| 2005-03-31 | $54.06 | $69.40 | 2,352,900 | — | — |
| 2005-03-30 | $53.81 | $69.08 | 2,584,100 | — | — |
| 2005-03-29 | $53.39 | $68.54 | 2,931,000 | — | — |
| 2005-03-28 | $53.12 | $68.20 | 1,665,000 | — | — |
| 2005-03-24 | $52.76 | $67.73 | 1,573,600 | — | — |
| 2005-03-23 | $52.95 | $67.98 | 2,615,600 | — | — |
| 2005-03-22 | $52.80 | $67.79 | 2,389,100 | — | — |
| 2005-03-21 | $53.12 | $68.20 | 1,990,600 | — | — |
| 2005-03-18 | $53.02 | $68.07 | 4,855,100 | — | — |
| 2005-03-17 | $53.75 | $69.01 | 2,371,500 | — | — |
| 2005-03-16 | $54.20 | $69.58 | 3,402,800 | — | — |
| 2005-03-15 | $54.75 | $70.29 | 2,768,100 | — | — |
| 2005-03-14 | $54.60 | $70.10 | 3,496,100 | — | — |
| 2005-03-11 | $54.41 | $69.85 | 1,728,900 | — | — |
| 2005-03-10 | $54.54 | $70.02 | 1,963,800 | — | — |
| 2005-03-09 | $54.00 | $69.33 | 2,132,300 | — | — |
| 2005-03-08 | $54.53 | $69.60 | 2,325,200 | — | — |
| 2005-03-07 | $54.39 | $69.42 | 2,295,900 | — | — |
| 2005-03-04 | $53.94 | $68.84 | 2,543,200 | — | — |
| 2005-03-03 | $53.52 | $68.31 | 2,701,000 | — | — |
| 2005-03-02 | $53.88 | $68.77 | 2,350,800 | — | — |
| 2005-03-01 | $53.83 | $68.70 | 3,117,300 | — | — |
| 2005-02-28 | $53.68 | $68.51 | 2,224,000 | — | — |
| 2005-02-25 | $53.70 | $68.54 | 1,787,700 | — | — |
| 2005-02-24 | $53.37 | $68.12 | 3,711,200 | — | — |
| 2005-02-23 | $52.32 | $66.78 | 2,120,000 | — | — |
| 2005-02-22 | $52.14 | $66.55 | 2,568,400 | — | — |
| 2005-02-18 | $53.10 | $67.77 | 2,287,400 | — | — |
| 2005-02-17 | $53.49 | $68.27 | 2,609,200 | — | — |
| 2005-02-16 | $53.55 | $68.35 | 2,283,000 | — | — |
| 2005-02-15 | $53.19 | $67.89 | 2,158,300 | — | — |
| 2005-02-14 | $53.13 | $67.81 | 2,273,000 | — | — |
| 2005-02-11 | $52.93 | $67.55 | 1,792,300 | — | — |
| 2005-02-10 | $52.27 | $66.71 | 2,059,800 | — | — |
| 2005-02-09 | $52.15 | $66.56 | 1,996,500 | — | — |
| 2005-02-08 | $52.44 | $66.93 | 2,460,200 | — | — |
| 2005-02-07 | $52.20 | $66.62 | 2,811,500 | — | — |
| 2005-02-04 | $52.35 | $66.81 | 3,668,800 | — | — |
| 2005-02-03 | $50.93 | $65.00 | 3,114,700 | — | — |
| 2005-02-02 | $51.10 | $65.22 | 2,371,800 | — | — |
| 2005-02-01 | $50.93 | $65.00 | 2,636,900 | — | — |
| 2005-01-31 | $50.44 | $64.38 | 2,092,900 | — | — |
| 2005-01-28 | $49.67 | $63.39 | 1,959,800 | — | — |
| 2005-01-27 | $50.26 | $64.15 | 2,100,400 | — | — |
| 2005-01-26 | $50.69 | $64.70 | 2,425,100 | — | — |
| 2005-01-25 | $49.95 | $63.75 | 2,150,600 | — | — |
| 2005-01-24 | $50.18 | $64.04 | 2,066,600 | — | — |
| 2005-01-21 | $50.22 | $64.10 | 2,987,800 | — | — |
| 2005-01-20 | $50.16 | $64.02 | 3,979,000 | — | — |
| 2005-01-19 | $50.67 | $64.67 | 3,608,600 | — | — |
| 2005-01-18 | $51.58 | $65.83 | 2,374,100 | — | — |
| 2005-01-14 | $51.49 | $65.72 | 1,707,000 | — | — |
| 2005-01-13 | $51.52 | $65.75 | 2,213,700 | — | — |
| 2005-01-12 | $51.30 | $65.47 | 1,682,700 | — | — |
| 2005-01-11 | $51.10 | $65.22 | 1,600,600 | — | — |
| 2005-01-10 | $51.34 | $65.53 | 1,979,900 | — | — |
| 2005-01-07 | $51.03 | $65.13 | 1,519,100 | — | — |
| 2005-01-06 | $51.09 | $65.21 | 1,704,000 | — | — |
| 2005-01-05 | $50.65 | $64.64 | 1,981,600 | — | — |
| 2005-01-04 | $51.05 | $65.15 | 2,753,700 | — | — |
| 2005-01-03 | $51.22 | $65.37 | 2,483,600 | — | — |