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
- 1983-06-17 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 | $78.86 | $78.86 | 4,356,500 | — | — |
| 2005-12-29 | $79.02 | $79.02 | 4,748,100 | — | — |
| 2005-12-28 | $79.70 | $79.70 | 4,260,800 | — | — |
| 2005-12-27 | $80.27 | $80.27 | 4,266,600 | — | — |
| 2005-12-23 | $80.87 | $80.87 | 3,712,500 | — | — |
| 2005-12-22 | $81.09 | $81.09 | 6,070,000 | — | — |
| 2005-12-21 | $79.09 | $79.09 | 5,206,700 | — | — |
| 2005-12-20 | $78.48 | $78.48 | 7,046,100 | — | — |
| 2005-12-19 | $77.63 | $77.63 | 8,154,900 | — | — |
| 2005-12-16 | $78.99 | $78.99 | 12,894,500 | — | — |
| 2005-12-15 | $80.44 | $80.44 | 11,330,600 | — | — |
| 2005-12-14 | $76.78 | $76.78 | 8,761,200 | — | — |
| 2005-12-13 | $77.46 | $77.46 | 8,227,300 | — | — |
| 2005-12-12 | $77.46 | $77.46 | 6,098,800 | — | — |
| 2005-12-09 | $78.38 | $78.38 | 5,341,000 | — | — |
| 2005-12-08 | $79.72 | $79.72 | 6,494,600 | — | — |
| 2005-12-07 | $79.01 | $79.01 | 7,361,100 | — | — |
| 2005-12-06 | $79.78 | $79.78 | 4,834,500 | — | — |
| 2005-12-05 | $80.69 | $80.69 | 5,008,500 | — | — |
| 2005-12-02 | $80.78 | $80.78 | 5,766,700 | — | — |
| 2005-12-01 | $81.64 | $81.64 | 5,854,700 | — | — |
| 2005-11-30 | $80.93 | $80.93 | 6,436,900 | — | — |
| 2005-11-29 | $81.03 | $81.03 | 4,952,900 | — | — |
| 2005-11-28 | $81.33 | $81.33 | 6,402,500 | — | — |
| 2005-11-25 | $82.79 | $82.79 | 1,760,700 | — | — |
| 2005-11-23 | $82.82 | $82.82 | 4,731,800 | — | — |
| 2005-11-22 | $83.86 | $83.86 | 6,560,400 | — | — |
| 2005-11-21 | $84.42 | $84.42 | 5,585,400 | — | — |
| 2005-11-18 | $83.22 | $83.22 | 9,833,400 | — | — |
| 2005-11-17 | $83.08 | $83.08 | 7,087,300 | — | — |
| 2005-11-16 | $81.25 | $81.25 | 5,981,100 | — | — |
| 2005-11-15 | $81.65 | $81.65 | 7,429,100 | — | — |
| 2005-11-14 | $81.65 | $81.65 | 6,227,800 | — | — |
| 2005-11-11 | $81.10 | $81.10 | 5,682,400 | — | — |
| 2005-11-10 | $81.81 | $81.81 | 8,187,400 | — | — |
| 2005-11-09 | $80.22 | $80.22 | 6,919,500 | — | — |
| 2005-11-08 | $79.80 | $79.80 | 7,656,800 | — | — |
| 2005-11-07 | $79.89 | $79.89 | 7,518,000 | — | — |
| 2005-11-04 | $79.19 | $79.19 | 10,117,500 | — | — |
| 2005-11-03 | $77.51 | $77.51 | 12,365,100 | — | — |
| 2005-11-02 | $73.90 | $73.90 | 8,764,200 | — | — |
| 2005-11-01 | $75.29 | $75.29 | 5,930,800 | — | — |
| 2005-10-31 | $75.62 | $75.62 | 8,517,800 | — | — |
| 2005-10-28 | $75.78 | $75.78 | 8,024,000 | — | — |
| 2005-10-27 | $73.55 | $73.55 | 5,634,400 | — | — |
| 2005-10-26 | $75.20 | $75.20 | 7,489,800 | — | — |
| 2005-10-25 | $75.99 | $75.99 | 7,098,400 | — | — |
| 2005-10-24 | $75.31 | $75.31 | 9,321,300 | — | — |
| 2005-10-21 | $73.37 | $73.37 | 11,754,200 | — | — |
| 2005-10-20 | $74.10 | $74.10 | 17,697,700 | — | — |
| 2005-10-19 | $78.09 | $78.09 | 12,088,200 | — | — |
| 2005-10-18 | $75.87 | $75.87 | 8,331,900 | — | — |
| 2005-10-17 | $75.40 | $75.40 | 9,518,900 | — | — |
| 2005-10-14 | $75.75 | $75.75 | 7,432,100 | — | — |
| 2005-10-13 | $75.82 | $75.82 | 12,690,000 | — | — |
| 2005-10-12 | $74.77 | $74.77 | 9,491,300 | — | — |
| 2005-10-11 | $76.34 | $76.34 | 9,572,200 | — | — |
| 2005-10-10 | $76.70 | $76.70 | 6,026,500 | — | — |
| 2005-10-07 | $77.02 | $77.02 | 8,773,400 | — | — |
| 2005-10-06 | $75.96 | $75.96 | 19,801,100 | — | — |
| 2005-10-05 | $78.01 | $78.01 | 8,294,700 | — | — |
| 2005-10-04 | $80.10 | $80.10 | 9,084,600 | — | — |
| 2005-10-03 | $79.62 | $79.62 | 8,011,400 | — | — |
| 2005-09-30 | $79.67 | $79.67 | 8,862,500 | — | — |
| 2005-09-29 | $79.77 | $79.77 | 7,513,100 | — | — |
| 2005-09-28 | $79.82 | $79.82 | 9,079,100 | — | — |
| 2005-09-27 | $79.97 | $79.97 | 12,235,500 | — | — |
| 2005-09-26 | $82.05 | $82.05 | 10,810,500 | — | — |
| 2005-09-23 | $83.29 | $83.29 | 7,381,200 | — | — |
| 2005-09-22 | $84.00 | $84.00 | 6,778,100 | — | — |
| 2005-09-21 | $84.35 | $84.35 | 9,294,100 | — | — |
| 2005-09-20 | $84.98 | $84.98 | 8,634,100 | — | — |
| 2005-09-19 | $86.17 | $86.17 | 10,847,200 | — | — |
| 2005-09-16 | $84.86 | $84.86 | 11,129,300 | — | — |
| 2005-09-15 | $83.58 | $83.58 | 9,214,500 | — | — |
| 2005-09-14 | $82.37 | $82.37 | 6,065,700 | — | — |
| 2005-09-13 | $82.77 | $82.77 | 8,024,200 | — | — |
| 2005-09-12 | $83.37 | $83.37 | 10,894,800 | — | — |
| 2005-09-09 | $84.51 | $84.51 | 12,551,300 | — | — |
| 2005-09-08 | $82.29 | $82.29 | 8,637,200 | — | — |
| 2005-09-07 | $81.66 | $81.66 | 5,549,900 | — | — |
| 2005-09-06 | $82.38 | $82.38 | 7,892,500 | — | — |
| 2005-09-02 | $80.33 | $80.33 | 4,007,200 | — | — |
| 2005-09-01 | $80.07 | $80.07 | 6,184,800 | — | — |
| 2005-08-31 | $79.90 | $79.90 | 7,856,500 | — | — |
| 2005-08-30 | $80.16 | $80.16 | 6,703,300 | — | — |
| 2005-08-29 | $80.09 | $80.09 | 6,255,200 | — | — |
| 2005-08-26 | $78.68 | $78.68 | 3,984,800 | — | — |
| 2005-08-25 | $79.58 | $79.58 | 4,497,200 | — | — |
| 2005-08-24 | $78.74 | $78.74 | 6,234,900 | — | — |
| 2005-08-23 | $78.82 | $78.82 | 5,177,100 | — | — |
| 2005-08-22 | $79.19 | $79.19 | 5,993,500 | — | — |
| 2005-08-19 | $79.66 | $79.66 | 5,006,800 | — | — |
| 2005-08-18 | $79.57 | $79.57 | 7,235,000 | — | — |
| 2005-08-17 | $79.00 | $79.00 | 5,375,600 | — | — |
| 2005-08-16 | $79.51 | $79.51 | 5,803,800 | — | — |
| 2005-08-15 | $80.59 | $80.59 | 4,824,300 | — | — |
| 2005-08-12 | $80.42 | $80.42 | 4,900,600 | — | — |
| 2005-08-11 | $80.84 | $80.84 | 8,276,900 | — | — |
| 2005-08-10 | $79.48 | $79.48 | 8,517,400 | — | — |
| 2005-08-09 | $80.16 | $80.16 | 13,388,700 | — | — |
| 2005-08-08 | $80.40 | $80.40 | 9,085,500 | — | — |
| 2005-08-05 | $81.89 | $81.89 | 6,161,400 | — | — |
| 2005-08-04 | $82.68 | $82.68 | 9,301,900 | — | — |
| 2005-08-03 | $84.00 | $84.00 | 9,790,200 | — | — |
| 2005-08-02 | $82.63 | $82.63 | 9,042,900 | — | — |
| 2005-08-01 | $81.63 | $81.63 | 10,034,400 | — | — |
| 2005-07-29 | $79.77 | $79.77 | 8,678,000 | — | — |
| 2005-07-28 | $81.00 | $81.00 | 7,629,400 | — | — |
| 2005-07-27 | $81.28 | $81.28 | 10,536,100 | — | — |
| 2005-07-26 | $82.14 | $82.14 | 12,273,500 | — | — |
| 2005-07-25 | $81.07 | $81.07 | 14,166,200 | — | — |
| 2005-07-22 | $81.31 | $81.31 | 16,324,700 | — | — |
| 2005-07-21 | $81.95 | $81.95 | 25,462,000 | — | — |
| 2005-07-20 | $81.17 | $81.17 | 81,159,100 | — | — |
| 2005-07-19 | $70.52 | $70.52 | 15,004,200 | — | — |
| 2005-07-18 | $70.50 | $70.50 | 7,555,000 | — | — |
| 2005-07-15 | $70.63 | $70.63 | 9,161,400 | — | — |
| 2005-07-14 | $70.43 | $70.43 | 11,082,500 | — | — |
| 2005-07-13 | $68.96 | $68.96 | 6,119,200 | — | — |
| 2005-07-12 | $69.47 | $69.47 | 8,956,600 | — | — |
| 2005-07-11 | $68.97 | $68.97 | 12,191,500 | — | — |
| 2005-07-08 | $69.13 | $69.13 | 20,074,600 | — | — |
| 2005-07-07 | $66.93 | $66.93 | 26,893,200 | — | — |
| 2005-07-06 | $63.60 | $63.60 | 12,039,500 | — | — |
| 2005-07-05 | $62.51 | $62.51 | 8,246,500 | — | — |
| 2005-07-01 | $60.86 | $60.86 | 4,655,700 | — | — |
| 2005-06-30 | $60.46 | $60.46 | 6,538,800 | — | — |
| 2005-06-29 | $61.06 | $61.06 | 4,740,000 | — | — |
| 2005-06-28 | $61.79 | $61.79 | 5,715,900 | — | — |
| 2005-06-27 | $61.08 | $61.08 | 6,585,200 | — | — |
| 2005-06-24 | $61.32 | $61.32 | 9,323,600 | — | — |
| 2005-06-23 | $60.76 | $60.76 | 5,914,100 | — | — |
| 2005-06-22 | $60.88 | $60.88 | 5,510,700 | — | — |
| 2005-06-21 | $61.15 | $61.15 | 6,581,300 | — | — |
| 2005-06-20 | $61.14 | $61.14 | 5,417,100 | — | — |
| 2005-06-17 | $60.62 | $60.62 | 11,292,400 | — | — |
| 2005-06-16 | $60.27 | $60.27 | 5,162,900 | — | — |
| 2005-06-15 | $59.84 | $59.84 | 4,844,000 | — | — |
| 2005-06-14 | $60.17 | $60.17 | 5,720,800 | — | — |
| 2005-06-13 | $60.01 | $60.01 | 5,235,900 | — | — |
| 2005-06-10 | $60.21 | $60.21 | 4,107,400 | — | — |
| 2005-06-09 | $60.40 | $60.40 | 5,845,800 | — | — |
| 2005-06-08 | $60.05 | $60.05 | 4,835,900 | — | — |
| 2005-06-07 | $60.20 | $60.20 | 7,545,600 | — | — |
| 2005-06-06 | $61.01 | $61.01 | 5,518,100 | — | — |
| 2005-06-03 | $61.49 | $61.49 | 7,357,000 | — | — |
| 2005-06-02 | $62.88 | $62.88 | 3,895,500 | — | — |
| 2005-06-01 | $63.18 | $63.18 | 4,978,100 | — | — |
| 2005-05-31 | $62.58 | $62.58 | 5,421,800 | — | — |
| 2005-05-27 | $62.85 | $62.85 | 4,211,500 | — | — |
| 2005-05-26 | $62.70 | $62.70 | 5,371,900 | — | — |
| 2005-05-25 | $62.38 | $62.38 | 5,410,400 | — | — |
| 2005-05-24 | $62.53 | $62.53 | 7,727,800 | — | — |
| 2005-05-23 | $62.11 | $62.11 | 6,456,600 | — | — |
| 2005-05-20 | $61.87 | $61.87 | 7,247,700 | — | — |
| 2005-05-19 | $61.82 | $61.82 | 6,755,800 | — | — |
| 2005-05-18 | $62.35 | $62.35 | 7,443,000 | — | — |
| 2005-05-17 | $62.90 | $62.90 | 7,613,300 | — | — |
| 2005-05-16 | $62.99 | $62.99 | 7,003,900 | — | — |
| 2005-05-13 | $62.12 | $62.12 | 9,368,500 | — | — |
| 2005-05-12 | $61.80 | $61.80 | 9,472,500 | — | — |
| 2005-05-11 | $61.42 | $61.42 | 12,186,500 | — | — |
| 2005-05-10 | $61.03 | $61.03 | 12,175,100 | — | — |
| 2005-05-09 | $60.33 | $60.33 | 11,836,800 | — | — |
| 2005-05-06 | $58.59 | $58.59 | 5,721,400 | — | — |
| 2005-05-05 | $58.83 | $58.83 | 4,798,800 | — | — |
| 2005-05-04 | $58.96 | $58.96 | 5,814,800 | — | — |
| 2005-05-03 | $58.15 | $58.15 | 9,011,000 | — | — |
| 2005-05-02 | $58.74 | $58.74 | 5,528,300 | — | — |
| 2005-04-29 | $58.21 | $58.21 | 9,846,500 | — | — |
| 2005-04-28 | $57.35 | $57.35 | 6,297,600 | — | — |
| 2005-04-27 | $57.91 | $57.91 | 6,961,000 | — | — |
| 2005-04-26 | $57.20 | $57.20 | 8,709,300 | — | — |
| 2005-04-25 | $58.03 | $58.03 | 9,768,700 | — | — |
| 2005-04-22 | $58.89 | $58.89 | 13,379,500 | — | — |
| 2005-04-21 | $59.25 | $59.25 | 10,848,500 | — | — |
| 2005-04-20 | $58.13 | $58.13 | 8,894,600 | — | — |
| 2005-04-19 | $58.58 | $58.58 | 6,736,700 | — | — |
| 2005-04-18 | $59.03 | $59.03 | 7,668,100 | — | — |
| 2005-04-15 | $59.95 | $59.95 | 11,455,000 | — | — |
| 2005-04-14 | $59.67 | $59.67 | 8,252,800 | — | — |
| 2005-04-13 | $60.47 | $60.47 | 6,518,100 | — | — |
| 2005-04-12 | $60.58 | $60.58 | 9,157,800 | — | — |
| 2005-04-11 | $59.33 | $59.33 | 6,343,600 | — | — |
| 2005-04-08 | $58.68 | $58.68 | 4,758,700 | — | — |
| 2005-04-07 | $58.75 | $58.75 | 5,958,800 | — | — |
| 2005-04-06 | $58.05 | $58.05 | 6,581,100 | — | — |
| 2005-04-05 | $57.86 | $57.86 | 5,491,600 | — | — |
| 2005-04-04 | $57.33 | $57.33 | 7,612,800 | — | — |
| 2005-04-01 | $57.35 | $57.35 | 7,792,100 | — | — |
| 2005-03-31 | $58.21 | $58.21 | 6,232,600 | — | — |
| 2005-03-30 | $58.99 | $58.99 | 6,035,300 | — | — |
| 2005-03-29 | $58.26 | $58.26 | 7,088,400 | — | — |
| 2005-03-28 | $58.47 | $58.47 | 4,485,300 | — | — |
| 2005-03-24 | $58.98 | $58.98 | 5,735,600 | — | — |
| 2005-03-23 | $58.86 | $58.86 | 6,323,800 | — | — |
| 2005-03-22 | $58.18 | $58.18 | 7,134,300 | — | — |
| 2005-03-21 | $58.07 | $58.07 | 5,558,100 | — | — |
| 2005-03-18 | $58.86 | $58.86 | 9,107,500 | — | — |
| 2005-03-17 | $58.95 | $58.95 | 9,793,300 | — | — |
| 2005-03-16 | $57.98 | $57.98 | 10,167,800 | — | — |
| 2005-03-15 | $58.61 | $58.61 | 12,446,400 | — | — |
| 2005-03-14 | $60.43 | $60.43 | 9,826,100 | — | — |
| 2005-03-11 | $59.81 | $59.81 | 8,359,400 | — | — |
| 2005-03-10 | $61.03 | $61.03 | 5,985,000 | — | — |
| 2005-03-09 | $61.13 | $61.13 | 5,789,800 | — | — |
| 2005-03-08 | $61.75 | $61.75 | 4,059,800 | — | — |
| 2005-03-07 | $62.11 | $62.11 | 5,231,400 | — | — |
| 2005-03-04 | $62.04 | $62.04 | 6,838,500 | — | — |
| 2005-03-03 | $61.97 | $61.97 | 7,830,600 | — | — |
| 2005-03-02 | $61.44 | $61.44 | 7,976,300 | — | — |
| 2005-03-01 | $62.24 | $62.24 | 7,710,600 | — | — |
| 2005-02-28 | $61.61 | $61.61 | 9,414,800 | — | — |
| 2005-02-25 | $62.81 | $62.81 | 7,347,100 | — | — |
| 2005-02-24 | $61.90 | $61.90 | 6,749,300 | — | — |
| 2005-02-23 | $61.34 | $61.34 | 8,022,900 | — | — |
| 2005-02-22 | $61.64 | $61.64 | 9,676,200 | — | — |
| 2005-02-18 | $62.00 | $62.00 | 7,316,700 | — | — |
| 2005-02-17 | $62.35 | $62.35 | 6,499,000 | — | — |
| 2005-02-16 | $63.34 | $63.34 | 5,333,600 | — | — |
| 2005-02-15 | $63.69 | $63.69 | 5,856,400 | — | — |
| 2005-02-14 | $63.25 | $63.25 | 5,326,900 | — | — |
| 2005-02-11 | $63.42 | $63.42 | 8,593,100 | — | — |
| 2005-02-10 | $62.78 | $62.78 | 6,622,600 | — | — |
| 2005-02-09 | $62.09 | $62.09 | 5,673,700 | — | — |
| 2005-02-08 | $63.03 | $63.03 | 5,840,800 | — | — |
| 2005-02-07 | $63.15 | $63.15 | 4,202,700 | — | — |
| 2005-02-04 | $62.75 | $62.75 | 7,795,700 | — | — |
| 2005-02-03 | $62.14 | $62.14 | 5,444,500 | — | — |
| 2005-02-02 | $62.65 | $62.65 | 6,612,000 | — | — |
| 2005-02-01 | $62.53 | $62.53 | 8,317,900 | — | — |
| 2005-01-31 | $62.24 | $62.24 | 7,993,700 | — | — |
| 2005-01-28 | $61.30 | $61.30 | 11,157,700 | — | — |
| 2005-01-27 | $61.58 | $61.58 | 16,790,800 | — | — |
| 2005-01-26 | $63.56 | $63.56 | 9,057,200 | — | — |
| 2005-01-25 | $62.17 | $62.17 | 7,659,600 | — | — |
| 2005-01-24 | $62.12 | $62.12 | 7,807,900 | — | — |
| 2005-01-21 | $62.57 | $62.57 | 7,119,400 | — | — |
| 2005-01-20 | $62.56 | $62.56 | 7,037,900 | — | — |
| 2005-01-19 | $63.48 | $63.48 | 4,978,100 | — | — |
| 2005-01-18 | $64.16 | $64.16 | 5,728,000 | — | — |
| 2005-01-14 | $63.81 | $63.81 | 9,177,500 | — | — |
| 2005-01-13 | $63.89 | $63.89 | 9,511,400 | — | — |
| 2005-01-12 | $64.87 | $64.87 | 7,878,800 | — | — |
| 2005-01-11 | $63.78 | $63.78 | 8,282,700 | — | — |
| 2005-01-10 | $63.64 | $63.64 | 6,876,700 | — | — |
| 2005-01-07 | $62.97 | $62.97 | 5,381,400 | — | — |
| 2005-01-06 | $62.84 | $62.84 | 6,623,200 | — | — |
| 2005-01-05 | $62.26 | $62.26 | 7,482,600 | — | — |
| 2005-01-04 | $63.26 | $63.26 | 7,729,200 | — | — |
| 2005-01-03 | $64.28 | $64.28 | 6,657,100 | — | — |