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
- 1996-09-26 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 | $65.18 | $66.81 | 927,500 | — | — |
| 2005-12-29 | $65.35 | $66.98 | 1,255,400 | — | — |
| 2005-12-28 | $65.54 | $67.18 | 1,386,900 | — | — |
| 2005-12-27 | $65.62 | $67.26 | 2,254,400 | — | — |
| 2005-12-23 | $64.98 | $66.60 | 1,742,500 | — | — |
| 2005-12-22 | $64.38 | $65.99 | 1,926,300 | — | — |
| 2005-12-21 | $63.76 | $65.35 | 1,805,600 | — | — |
| 2005-12-20 | $63.47 | $65.06 | 1,628,600 | — | — |
| 2005-12-19 | $63.01 | $64.58 | 1,596,000 | — | — |
| 2005-12-16 | $63.34 | $64.92 | 1,355,900 | — | — |
| 2005-12-15 | $63.84 | $65.44 | 1,416,400 | — | — |
| 2005-12-14 | $63.92 | $65.52 | 1,595,600 | — | — |
| 2005-12-13 | $62.72 | $64.29 | 1,712,100 | — | — |
| 2005-12-12 | $62.70 | $64.27 | 1,734,300 | — | — |
| 2005-12-09 | $63.69 | $65.28 | 1,395,100 | — | — |
| 2005-12-08 | $63.31 | $64.89 | 1,469,200 | — | — |
| 2005-12-07 | $62.50 | $64.06 | 1,674,000 | — | — |
| 2005-12-06 | $61.61 | $63.15 | 1,674,900 | — | — |
| 2005-12-05 | $61.42 | $62.96 | 2,097,400 | — | — |
| 2005-12-02 | $62.10 | $63.65 | 2,498,900 | — | — |
| 2005-12-01 | $61.74 | $63.28 | 7,883,200 | — | — |
| 2005-11-30 | $61.32 | $62.85 | 2,351,600 | — | — |
| 2005-11-29 | $60.62 | $62.14 | 2,257,900 | — | — |
| 2005-11-28 | $61.60 | $63.14 | 1,757,600 | — | — |
| 2005-11-25 | $62.87 | $64.44 | 1,071,600 | — | — |
| 2005-11-23 | $63.31 | $64.71 | 1,474,200 | — | — |
| 2005-11-22 | $64.00 | $65.42 | 2,190,700 | — | — |
| 2005-11-21 | $62.94 | $64.33 | 2,140,400 | — | — |
| 2005-11-18 | $61.01 | $62.36 | 2,147,600 | — | — |
| 2005-11-17 | $61.86 | $63.23 | 2,889,300 | — | — |
| 2005-11-16 | $61.59 | $62.95 | 7,201,100 | — | — |
| 2005-11-15 | $56.89 | $58.15 | 3,655,600 | — | — |
| 2005-11-14 | $59.53 | $60.85 | 1,984,200 | — | — |
| 2005-11-11 | $59.67 | $60.99 | 1,778,400 | — | — |
| 2005-11-10 | $59.34 | $60.65 | 2,664,200 | — | — |
| 2005-11-09 | $59.06 | $60.37 | 2,314,600 | — | — |
| 2005-11-08 | $58.31 | $59.60 | 1,618,300 | — | — |
| 2005-11-07 | $59.51 | $60.83 | 2,592,100 | — | — |
| 2005-11-04 | $57.92 | $59.20 | 2,027,300 | — | — |
| 2005-11-03 | $56.27 | $57.52 | 5,576,700 | — | — |
| 2005-11-02 | $53.85 | $55.04 | 3,022,300 | — | — |
| 2005-11-01 | $52.40 | $53.56 | 2,434,600 | — | — |
| 2005-10-31 | $51.99 | $53.14 | 3,075,400 | — | — |
| 2005-10-28 | $49.58 | $50.68 | 2,071,000 | — | — |
| 2005-10-27 | $46.97 | $48.01 | 2,051,500 | — | — |
| 2005-10-26 | $49.23 | $50.32 | 1,641,400 | — | — |
| 2005-10-25 | $49.48 | $50.58 | 1,381,300 | — | — |
| 2005-10-24 | $49.15 | $50.24 | 1,900,400 | — | — |
| 2005-10-21 | $49.97 | $51.08 | 2,213,100 | — | — |
| 2005-10-20 | $49.42 | $50.52 | 4,656,500 | — | — |
| 2005-10-19 | $48.30 | $49.37 | 2,975,200 | — | — |
| 2005-10-18 | $47.18 | $48.23 | 2,527,800 | — | — |
| 2005-10-17 | $48.55 | $49.63 | 1,535,100 | — | — |
| 2005-10-14 | $49.56 | $50.66 | 1,975,100 | — | — |
| 2005-10-13 | $48.49 | $49.56 | 1,765,200 | — | — |
| 2005-10-12 | $48.24 | $49.31 | 2,817,300 | — | — |
| 2005-10-11 | $50.33 | $51.45 | 1,703,600 | — | — |
| 2005-10-10 | $51.12 | $52.25 | 1,272,400 | — | — |
| 2005-10-07 | $52.08 | $53.23 | 2,432,800 | — | — |
| 2005-10-06 | $51.70 | $52.85 | 5,468,300 | — | — |
| 2005-10-05 | $48.78 | $49.86 | 2,191,700 | — | — |
| 2005-10-04 | $49.24 | $50.33 | 1,371,800 | — | — |
| 2005-10-03 | $50.16 | $51.27 | 2,001,400 | — | — |
| 2005-09-30 | $49.85 | $50.95 | 3,947,400 | — | — |
| 2005-09-29 | $48.02 | $49.08 | 2,408,000 | — | — |
| 2005-09-28 | $46.93 | $47.97 | 2,619,400 | — | — |
| 2005-09-27 | $47.06 | $48.10 | 2,295,300 | — | — |
| 2005-09-26 | $46.87 | $47.91 | 3,462,400 | — | — |
| 2005-09-23 | $46.51 | $47.54 | 4,146,100 | — | — |
| 2005-09-22 | $46.00 | $47.02 | 3,937,000 | — | — |
| 2005-09-21 | $44.36 | $45.34 | 5,677,400 | — | — |
| 2005-09-20 | $45.96 | $46.98 | 4,183,100 | — | — |
| 2005-09-19 | $48.51 | $49.58 | 2,021,900 | — | — |
| 2005-09-16 | $49.65 | $50.75 | 2,481,600 | — | — |
| 2005-09-15 | $50.00 | $51.11 | 4,310,800 | — | — |
| 2005-09-14 | $51.20 | $52.33 | 1,894,300 | — | — |
| 2005-09-13 | $51.60 | $52.74 | 2,016,000 | — | — |
| 2005-09-12 | $52.75 | $53.92 | 2,497,800 | — | — |
| 2005-09-09 | $51.61 | $52.75 | 4,813,300 | — | — |
| 2005-09-08 | $54.15 | $55.35 | 1,103,800 | — | — |
| 2005-09-07 | $55.18 | $56.40 | 2,577,700 | — | — |
| 2005-09-06 | $54.78 | $55.99 | 1,573,200 | — | — |
| 2005-09-02 | $54.07 | $55.27 | 1,345,000 | — | — |
| 2005-09-01 | $53.53 | $54.72 | 2,836,200 | — | — |
| 2005-08-31 | $55.61 | $56.84 | 2,734,000 | — | — |
| 2005-08-30 | $53.80 | $54.99 | 8,215,100 | — | — |
| 2005-08-29 | $57.73 | $59.01 | 1,722,000 | — | — |
| 2005-08-26 | $57.39 | $58.66 | 1,812,400 | — | — |
| 2005-08-25 | $58.72 | $59.84 | 1,597,500 | — | — |
| 2005-08-24 | $57.82 | $58.93 | 1,189,800 | — | — |
| 2005-08-23 | $58.28 | $59.39 | 1,826,400 | — | — |
| 2005-08-22 | $59.58 | $60.72 | 2,483,100 | — | — |
| 2005-08-19 | $59.98 | $61.13 | 2,859,200 | — | — |
| 2005-08-18 | $58.74 | $59.86 | 2,904,600 | — | — |
| 2005-08-17 | $58.85 | $59.97 | 9,695,200 | — | — |
| 2005-08-16 | $61.23 | $62.40 | 3,975,400 | — | — |
| 2005-08-15 | $63.55 | $64.76 | 1,939,200 | — | — |
| 2005-08-12 | $64.30 | $65.53 | 1,592,700 | — | — |
| 2005-08-11 | $64.79 | $66.03 | 1,476,500 | — | — |
| 2005-08-10 | $64.55 | $65.78 | 1,534,200 | — | — |
| 2005-08-09 | $64.20 | $65.43 | 1,445,400 | — | — |
| 2005-08-08 | $63.66 | $64.88 | 2,004,000 | — | — |
| 2005-08-05 | $63.05 | $64.26 | 3,627,500 | — | — |
| 2005-08-04 | $65.56 | $66.81 | 6,784,200 | — | — |
| 2005-08-03 | $70.24 | $71.58 | 2,693,000 | — | — |
| 2005-08-02 | $72.02 | $73.40 | 1,831,500 | — | — |
| 2005-08-01 | $71.10 | $72.46 | 1,078,000 | — | — |
| 2005-07-29 | $72.05 | $73.43 | 1,169,100 | — | — |
| 2005-07-28 | $71.85 | $73.22 | 773,700 | — | — |
| 2005-07-27 | $71.08 | $72.44 | 790,900 | — | — |
| 2005-07-26 | $69.75 | $71.08 | 1,003,300 | — | — |
| 2005-07-25 | $70.20 | $71.54 | 1,248,000 | — | — |
| 2005-07-22 | $71.76 | $73.13 | 771,900 | — | — |
| 2005-07-21 | $70.54 | $71.89 | 1,291,300 | — | — |
| 2005-07-20 | $71.87 | $73.24 | 1,064,100 | — | — |
| 2005-07-19 | $73.00 | $74.40 | 1,224,700 | — | — |
| 2005-07-18 | $71.61 | $72.98 | 1,261,400 | — | — |
| 2005-07-15 | $70.01 | $71.35 | 1,050,500 | — | — |
| 2005-07-14 | $69.75 | $71.08 | 1,679,800 | — | — |
| 2005-07-13 | $70.75 | $72.10 | 1,424,200 | — | — |
| 2005-07-12 | $71.75 | $73.12 | 1,292,900 | — | — |
| 2005-07-11 | $72.00 | $73.38 | 1,809,000 | — | — |
| 2005-07-08 | $72.12 | $73.50 | 1,742,700 | — | — |
| 2005-07-07 | $73.14 | $74.54 | 3,748,500 | — | — |
| 2005-07-06 | $70.73 | $72.08 | 1,338,600 | — | — |
| 2005-07-05 | $70.56 | $71.91 | 1,274,400 | — | — |
| 2005-07-01 | $69.27 | $70.59 | 625,400 | — | — |
| 2005-06-30 | $68.70 | $70.01 | 985,700 | — | — |
| 2005-06-29 | $69.38 | $70.71 | 1,925,500 | — | — |
| 2005-06-28 | $69.24 | $70.56 | 1,056,700 | — | — |
| 2005-06-27 | $67.46 | $68.75 | 658,600 | — | — |
| 2005-06-24 | $67.00 | $68.28 | 1,039,900 | — | — |
| 2005-06-23 | $68.57 | $69.88 | 799,200 | — | — |
| 2005-06-22 | $69.82 | $71.15 | 1,056,000 | — | — |
| 2005-06-21 | $68.98 | $70.30 | 742,200 | — | — |
| 2005-06-20 | $68.98 | $70.30 | 1,102,500 | — | — |
| 2005-06-17 | $68.95 | $70.27 | 1,771,700 | — | — |
| 2005-06-16 | $69.81 | $71.14 | 1,926,300 | — | — |
| 2005-06-15 | $68.38 | $69.69 | 1,330,800 | — | — |
| 2005-06-14 | $68.53 | $69.84 | 2,374,400 | — | — |
| 2005-06-13 | $66.55 | $67.82 | 1,138,500 | — | — |
| 2005-06-10 | $67.09 | $68.37 | 892,500 | — | — |
| 2005-06-09 | $67.01 | $68.29 | 1,492,100 | — | — |
| 2005-06-08 | $65.72 | $66.98 | 1,540,300 | — | — |
| 2005-06-07 | $67.96 | $69.26 | 2,909,900 | — | — |
| 2005-06-06 | $65.48 | $66.73 | 1,759,300 | — | — |
| 2005-06-03 | $65.08 | $66.32 | 3,667,900 | — | — |
| 2005-06-02 | $65.00 | $66.24 | 8,602,900 | — | — |
| 2005-06-01 | $57.99 | $59.10 | 1,447,400 | — | — |
| 2005-05-31 | $57.33 | $58.43 | 3,084,700 | — | — |
| 2005-05-27 | $57.60 | $58.70 | 1,180,400 | — | — |
| 2005-05-26 | $57.36 | $58.33 | 1,873,600 | — | — |
| 2005-05-25 | $56.42 | $57.37 | 1,578,400 | — | — |
| 2005-05-24 | $56.12 | $57.07 | 1,559,000 | — | — |
| 2005-05-23 | $56.00 | $56.95 | 2,417,500 | — | — |
| 2005-05-20 | $54.49 | $55.41 | 6,302,000 | — | — |
| 2005-05-19 | $55.20 | $56.13 | 3,828,400 | — | — |
| 2005-05-18 | $56.73 | $57.69 | 5,582,700 | — | — |
| 2005-05-17 | $58.99 | $59.99 | 1,717,700 | — | — |
| 2005-05-16 | $58.51 | $59.50 | 1,170,500 | — | — |
| 2005-05-13 | $56.85 | $57.81 | 1,261,000 | — | — |
| 2005-05-12 | $57.09 | $58.05 | 1,989,000 | — | — |
| 2005-05-11 | $58.66 | $59.65 | 1,000,800 | — | — |
| 2005-05-10 | $57.84 | $58.82 | 1,089,300 | — | — |
| 2005-05-09 | $58.07 | $59.05 | 815,600 | — | — |
| 2005-05-06 | $57.04 | $58.00 | 1,063,000 | — | — |
| 2005-05-05 | $57.65 | $58.62 | 1,900,900 | — | — |
| 2005-05-04 | $57.02 | $57.98 | 1,561,600 | — | — |
| 2005-05-03 | $56.00 | $56.95 | 1,288,700 | — | — |
| 2005-05-02 | $54.89 | $55.82 | 1,249,000 | — | — |
| 2005-04-29 | $53.95 | $54.86 | 1,976,800 | — | — |
| 2005-04-28 | $54.62 | $55.54 | 972,700 | — | — |
| 2005-04-27 | $55.35 | $56.28 | 1,189,600 | — | — |
| 2005-04-26 | $54.45 | $55.37 | 1,138,700 | — | — |
| 2005-04-25 | $55.11 | $56.04 | 1,199,500 | — | — |
| 2005-04-22 | $54.47 | $55.39 | 1,000,300 | — | — |
| 2005-04-21 | $55.98 | $56.93 | 612,700 | — | — |
| 2005-04-20 | $54.40 | $55.32 | 878,400 | — | — |
| 2005-04-19 | $56.12 | $57.07 | 939,200 | — | — |
| 2005-04-18 | $55.45 | $56.39 | 1,224,800 | — | — |
| 2005-04-15 | $54.49 | $55.41 | 2,522,300 | — | — |
| 2005-04-14 | $56.46 | $57.41 | 1,252,600 | — | — |
| 2005-04-13 | $57.68 | $58.65 | 2,827,000 | — | — |
| 2005-04-12 | $59.38 | $60.38 | 1,097,800 | — | — |
| 2005-04-11 | $59.54 | $60.55 | 957,300 | — | — |
| 2005-04-08 | $59.01 | $60.01 | 1,034,200 | — | — |
| 2005-04-07 | $58.79 | $59.78 | 1,542,900 | — | — |
| 2005-04-06 | $58.76 | $59.75 | 1,094,900 | — | — |
| 2005-04-05 | $58.61 | $59.60 | 1,194,100 | — | — |
| 2005-04-04 | $57.48 | $58.45 | 1,265,900 | — | — |
| 2005-04-01 | $56.55 | $57.51 | 1,383,100 | — | — |
| 2005-03-31 | $57.24 | $58.21 | 1,089,400 | — | — |
| 2005-03-30 | $56.50 | $57.45 | 696,700 | — | — |
| 2005-03-29 | $55.95 | $56.90 | 2,118,300 | — | — |
| 2005-03-28 | $54.85 | $55.78 | 962,100 | — | — |
| 2005-03-24 | $54.13 | $55.04 | 807,700 | — | — |
| 2005-03-23 | $53.30 | $54.20 | 717,300 | — | — |
| 2005-03-22 | $54.34 | $55.26 | 1,141,200 | — | — |
| 2005-03-21 | $54.49 | $55.41 | 1,355,800 | — | — |
| 2005-03-18 | $55.37 | $56.31 | 990,300 | — | — |
| 2005-03-17 | $56.40 | $57.35 | 834,800 | — | — |
| 2005-03-16 | $56.13 | $57.08 | 663,300 | — | — |
| 2005-03-15 | $56.55 | $57.51 | 789,500 | — | — |
| 2005-03-14 | $56.51 | $57.46 | 974,400 | — | — |
| 2005-03-11 | $57.50 | $58.47 | 1,273,400 | — | — |
| 2005-03-10 | $56.75 | $57.71 | 1,304,600 | — | — |
| 2005-03-09 | $56.29 | $57.24 | 686,300 | — | — |
| 2005-03-08 | $56.66 | $57.62 | 858,600 | — | — |
| 2005-03-07 | $56.68 | $57.64 | 681,300 | — | — |
| 2005-03-04 | $56.78 | $57.74 | 1,421,400 | — | — |
| 2005-03-03 | $55.69 | $56.63 | 3,130,900 | — | — |
| 2005-03-02 | $56.57 | $57.53 | 1,891,900 | — | — |
| 2005-03-01 | $55.72 | $56.66 | 1,326,000 | — | — |
| 2005-02-28 | $53.70 | $54.61 | 870,600 | — | — |
| 2005-02-25 | $54.23 | $55.15 | 728,400 | — | — |
| 2005-02-24 | $54.32 | $55.11 | 855,700 | — | — |
| 2005-02-23 | $53.31 | $54.09 | 878,400 | — | — |
| 2005-02-22 | $52.55 | $53.31 | 1,215,200 | — | — |
| 2005-02-18 | $54.05 | $54.84 | 1,698,700 | — | — |
| 2005-02-17 | $53.88 | $54.66 | 2,458,200 | — | — |
| 2005-02-16 | $52.70 | $53.47 | 5,709,800 | — | — |
| 2005-02-15 | $54.30 | $55.09 | 1,611,800 | — | — |
| 2005-02-14 | $54.78 | $55.58 | 902,600 | — | — |
| 2005-02-11 | $54.73 | $55.53 | 914,900 | — | — |
| 2005-02-10 | $54.66 | $55.46 | 1,514,600 | — | — |
| 2005-02-09 | $55.45 | $56.26 | 2,135,900 | — | — |
| 2005-02-08 | $55.48 | $56.29 | 3,137,400 | — | — |
| 2005-02-07 | $56.24 | $57.06 | 2,648,900 | — | — |
| 2005-02-04 | $54.89 | $55.69 | 2,545,700 | — | — |
| 2005-02-03 | $55.00 | $55.80 | 6,115,100 | — | — |
| 2005-02-02 | $49.84 | $50.57 | 1,268,500 | — | — |
| 2005-02-01 | $50.12 | $50.85 | 1,517,300 | — | — |
| 2005-01-31 | $50.12 | $50.85 | 1,322,000 | — | — |
| 2005-01-28 | $49.93 | $50.66 | 1,191,600 | — | — |
| 2005-01-27 | $49.76 | $50.48 | 785,500 | — | — |
| 2005-01-26 | $49.69 | $50.41 | 1,003,100 | — | — |
| 2005-01-25 | $49.54 | $50.26 | 1,052,900 | — | — |
| 2005-01-24 | $49.66 | $50.38 | 1,328,500 | — | — |
| 2005-01-21 | $50.32 | $51.05 | 1,488,500 | — | — |
| 2005-01-20 | $51.47 | $52.22 | 1,706,000 | — | — |
| 2005-01-19 | $52.13 | $52.89 | 2,594,300 | — | — |
| 2005-01-18 | $50.38 | $51.11 | 822,900 | — | — |
| 2005-01-14 | $50.33 | $51.06 | 1,269,500 | — | — |
| 2005-01-13 | $49.62 | $50.34 | 1,022,700 | — | — |
| 2005-01-12 | $49.65 | $50.37 | 1,865,700 | — | — |
| 2005-01-11 | $50.04 | $50.77 | 1,269,000 | — | — |
| 2005-01-10 | $49.59 | $50.31 | 1,858,100 | — | — |
| 2005-01-07 | $49.50 | $50.22 | 2,861,300 | — | — |
| 2005-01-06 | $50.12 | $50.85 | 6,724,200 | — | — |
| 2005-01-05 | $47.47 | $48.16 | 2,102,600 | — | — |
| 2005-01-04 | $47.28 | $47.97 | 2,351,400 | — | — |
| 2005-01-03 | $46.31 | $46.98 | 1,567,200 | — | — |