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
- 1979-05-15 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 | $68.52 | $99.56 | 1,885,400 | — | — |
| 2005-12-29 | $68.06 | $98.89 | 1,747,400 | — | — |
| 2005-12-28 | $68.42 | $99.41 | 2,104,400 | — | — |
| 2005-12-27 | $67.54 | $98.13 | 3,751,000 | — | — |
| 2005-12-23 | $70.31 | $102.16 | 1,825,100 | — | — |
| 2005-12-22 | $71.15 | $103.38 | 2,389,500 | — | — |
| 2005-12-21 | $70.96 | $103.10 | 2,948,800 | — | — |
| 2005-12-20 | $70.45 | $102.36 | 2,934,200 | — | — |
| 2005-12-19 | $69.17 | $100.50 | 2,942,800 | — | — |
| 2005-12-16 | $69.50 | $100.98 | 3,154,400 | — | — |
| 2005-12-15 | $71.22 | $103.48 | 3,335,900 | — | — |
| 2005-12-14 | $73.34 | $106.56 | 2,907,600 | — | — |
| 2005-12-13 | $72.16 | $104.85 | 5,149,100 | — | — |
| 2005-12-12 | $71.13 | $103.35 | 3,013,600 | — | — |
| 2005-12-09 | $69.80 | $101.42 | 2,818,300 | — | — |
| 2005-12-08 | $70.98 | $103.13 | 2,896,400 | — | — |
| 2005-12-07 | $69.27 | $100.65 | 3,308,100 | — | — |
| 2005-12-06 | $69.56 | $101.07 | 2,969,000 | — | — |
| 2005-12-05 | $68.54 | $99.59 | 2,960,400 | — | — |
| 2005-12-02 | $68.18 | $99.06 | 2,855,600 | — | — |
| 2005-12-01 | $67.24 | $97.70 | 3,643,900 | — | — |
| 2005-11-30 | $65.28 | $94.85 | 3,839,000 | — | — |
| 2005-11-29 | $66.00 | $95.90 | 3,629,400 | — | — |
| 2005-11-28 | $66.23 | $96.23 | 3,004,700 | — | — |
| 2005-11-25 | $69.50 | $100.98 | 594,800 | — | — |
| 2005-11-23 | $68.79 | $99.95 | 1,950,900 | — | — |
| 2005-11-22 | $69.39 | $100.82 | 2,320,400 | — | — |
| 2005-11-21 | $68.41 | $99.40 | 2,889,200 | — | — |
| 2005-11-18 | $66.04 | $95.95 | 2,703,800 | — | — |
| 2005-11-17 | $66.20 | $96.19 | 3,670,000 | — | — |
| 2005-11-16 | $66.78 | $97.03 | 3,120,600 | — | — |
| 2005-11-15 | $65.08 | $94.56 | 2,968,300 | — | — |
| 2005-11-14 | $64.60 | $93.86 | 3,401,400 | — | — |
| 2005-11-11 | $64.74 | $94.07 | 3,658,500 | — | — |
| 2005-11-10 | $64.40 | $93.57 | 4,898,600 | — | — |
| 2005-11-09 | $66.18 | $96.16 | 3,333,400 | — | — |
| 2005-11-08 | $66.69 | $96.90 | 2,599,200 | — | — |
| 2005-11-07 | $65.90 | $95.75 | 3,378,800 | — | — |
| 2005-11-04 | $66.80 | $97.06 | 4,669,700 | — | — |
| 2005-11-03 | $67.94 | $98.71 | 4,659,100 | — | — |
| 2005-11-02 | $66.84 | $97.12 | 4,600,300 | — | — |
| 2005-11-01 | $64.36 | $93.51 | 3,595,000 | — | — |
| 2005-10-31 | $63.83 | $92.74 | 5,075,700 | — | — |
| 2005-10-28 | $62.97 | $91.49 | 4,530,000 | — | — |
| 2005-10-27 | $60.58 | $88.02 | 4,419,000 | — | — |
| 2005-10-26 | $62.67 | $91.06 | 5,134,000 | — | — |
| 2005-10-25 | $64.67 | $93.96 | 4,051,500 | — | — |
| 2005-10-24 | $62.95 | $91.46 | 4,945,400 | — | — |
| 2005-10-21 | $60.03 | $87.22 | 5,570,300 | — | — |
| 2005-10-20 | $60.75 | $88.27 | 5,472,900 | — | — |
| 2005-10-19 | $63.65 | $92.34 | 5,565,500 | — | — |
| 2005-10-18 | $62.46 | $90.61 | 4,925,000 | — | — |
| 2005-10-17 | $65.08 | $94.41 | 3,849,100 | — | — |
| 2005-10-14 | $64.48 | $93.54 | 4,587,400 | — | — |
| 2005-10-13 | $63.59 | $92.25 | 6,254,700 | — | — |
| 2005-10-12 | $65.71 | $95.32 | 3,654,700 | — | — |
| 2005-10-11 | $67.95 | $98.57 | 3,393,700 | — | — |
| 2005-10-10 | $65.99 | $95.73 | 2,869,900 | — | — |
| 2005-10-07 | $66.56 | $96.56 | 4,505,400 | — | — |
| 2005-10-06 | $65.72 | $95.34 | 7,774,300 | — | — |
| 2005-10-05 | $69.12 | $100.27 | 5,648,800 | — | — |
| 2005-10-04 | $71.71 | $104.03 | 4,238,600 | — | — |
| 2005-10-03 | $75.15 | $109.02 | 2,481,400 | — | — |
| 2005-09-30 | $75.22 | $109.12 | 2,261,600 | — | — |
| 2005-09-29 | $76.66 | $111.21 | 2,495,700 | — | — |
| 2005-09-28 | $76.23 | $110.59 | 2,337,500 | — | — |
| 2005-09-27 | $75.35 | $109.31 | 2,440,500 | — | — |
| 2005-09-26 | $75.71 | $109.83 | 2,644,900 | — | — |
| 2005-09-23 | $73.86 | $107.15 | 2,687,700 | — | — |
| 2005-09-22 | $75.74 | $109.88 | 3,875,600 | — | — |
| 2005-09-21 | $77.26 | $112.08 | 3,528,900 | — | — |
| 2005-09-20 | $75.60 | $109.67 | 3,508,300 | — | — |
| 2005-09-19 | $76.60 | $111.12 | 3,573,200 | — | — |
| 2005-09-16 | $73.42 | $106.51 | 4,090,000 | — | — |
| 2005-09-15 | $72.10 | $104.59 | 3,761,600 | — | — |
| 2005-09-14 | $71.00 | $103.00 | 3,080,400 | — | — |
| 2005-09-13 | $70.31 | $102.00 | 3,333,800 | — | — |
| 2005-09-12 | $70.08 | $101.66 | 2,680,100 | — | — |
| 2005-09-09 | $71.86 | $104.25 | 2,268,700 | — | — |
| 2005-09-08 | $70.56 | $102.36 | 2,725,000 | — | — |
| 2005-09-07 | $70.05 | $101.62 | 3,103,700 | — | — |
| 2005-09-06 | $70.66 | $102.51 | 2,915,600 | — | — |
| 2005-09-02 | $70.43 | $102.17 | 2,619,300 | — | — |
| 2005-09-01 | $71.52 | $103.75 | 6,183,400 | — | — |
| 2005-08-31 | $71.62 | $103.90 | 4,741,000 | — | — |
| 2005-08-30 | $70.76 | $102.65 | 3,255,400 | — | — |
| 2005-08-29 | $69.73 | $101.16 | 3,116,800 | — | — |
| 2005-08-26 | $69.84 | $101.32 | 1,914,100 | — | — |
| 2005-08-25 | $70.72 | $102.59 | 2,165,500 | — | — |
| 2005-08-24 | $70.76 | $102.65 | 3,400,900 | — | — |
| 2005-08-23 | $69.42 | $100.71 | 2,352,400 | — | — |
| 2005-08-22 | $68.82 | $99.84 | 2,493,300 | — | — |
| 2005-08-19 | $68.80 | $99.81 | 2,035,700 | — | — |
| 2005-08-18 | $67.40 | $97.78 | 2,689,300 | — | — |
| 2005-08-17 | $67.43 | $97.82 | 3,342,600 | — | — |
| 2005-08-16 | $69.28 | $100.50 | 2,306,800 | — | — |
| 2005-08-15 | $71.10 | $103.14 | 1,556,200 | — | — |
| 2005-08-12 | $72.33 | $104.93 | 1,738,900 | — | — |
| 2005-08-11 | $72.25 | $104.81 | 2,551,200 | — | — |
| 2005-08-10 | $71.93 | $104.35 | 2,830,500 | — | — |
| 2005-08-09 | $69.44 | $100.74 | 1,889,400 | — | — |
| 2005-08-08 | $69.68 | $101.08 | 2,677,900 | — | — |
| 2005-08-05 | $68.43 | $99.27 | 1,830,300 | — | — |
| 2005-08-04 | $69.00 | $100.10 | 1,870,300 | — | — |
| 2005-08-03 | $68.93 | $100.00 | 2,514,600 | — | — |
| 2005-08-02 | $70.00 | $101.55 | 2,316,700 | — | — |
| 2005-08-01 | $68.81 | $99.82 | 2,028,700 | — | — |
| 2005-07-29 | $68.40 | $99.23 | 2,575,800 | — | — |
| 2005-07-28 | $69.94 | $101.46 | 3,474,700 | — | — |
| 2005-07-27 | $70.49 | $102.26 | 2,353,600 | — | — |
| 2005-07-26 | $69.82 | $101.29 | 2,173,600 | — | — |
| 2005-07-25 | $70.72 | $102.59 | 3,266,100 | — | — |
| 2005-07-22 | $69.95 | $101.48 | 3,456,300 | — | — |
| 2005-07-21 | $66.09 | $95.88 | 1,889,200 | — | — |
| 2005-07-20 | $67.08 | $97.31 | 2,553,300 | — | — |
| 2005-07-19 | $66.73 | $96.69 | 2,487,300 | — | — |
| 2005-07-18 | $65.91 | $95.50 | 1,969,100 | — | — |
| 2005-07-15 | $66.82 | $96.82 | 2,109,900 | — | — |
| 2005-07-14 | $66.89 | $96.92 | 3,436,400 | — | — |
| 2005-07-13 | $69.76 | $101.08 | 2,098,700 | — | — |
| 2005-07-12 | $70.29 | $101.85 | 2,403,500 | — | — |
| 2005-07-11 | $69.77 | $101.09 | 2,282,700 | — | — |
| 2005-07-08 | $69.38 | $100.53 | 3,349,800 | — | — |
| 2005-07-07 | $69.62 | $100.88 | 2,659,000 | — | — |
| 2005-07-06 | $68.44 | $99.17 | 2,982,300 | — | — |
| 2005-07-05 | $69.33 | $100.46 | 3,574,100 | — | — |
| 2005-07-01 | $66.90 | $96.93 | 2,185,900 | — | — |
| 2005-06-30 | $64.60 | $93.60 | 2,004,200 | — | — |
| 2005-06-29 | $64.68 | $93.72 | 1,835,600 | — | — |
| 2005-06-28 | $64.57 | $93.56 | 2,638,500 | — | — |
| 2005-06-27 | $66.65 | $96.57 | 1,997,800 | — | — |
| 2005-06-24 | $65.65 | $95.12 | 1,465,500 | — | — |
| 2005-06-23 | $66.06 | $95.72 | 1,919,200 | — | — |
| 2005-06-22 | $65.94 | $95.54 | 2,810,400 | — | — |
| 2005-06-21 | $65.71 | $95.21 | 3,265,000 | — | — |
| 2005-06-20 | $67.96 | $98.47 | 3,857,300 | — | — |
| 2005-06-17 | $66.63 | $96.54 | 3,803,900 | — | — |
| 2005-06-16 | $64.94 | $94.09 | 1,709,600 | — | — |
| 2005-06-15 | $64.12 | $92.91 | 2,482,600 | — | — |
| 2005-06-14 | $63.47 | $91.96 | 2,105,200 | — | — |
| 2005-06-13 | $62.88 | $91.11 | 1,517,300 | — | — |
| 2005-06-10 | $62.34 | $90.33 | 1,857,500 | — | — |
| 2005-06-09 | $62.19 | $90.11 | 2,742,600 | — | — |
| 2005-06-08 | $60.46 | $87.60 | 2,957,700 | — | — |
| 2005-06-07 | $60.02 | $86.97 | 2,291,100 | — | — |
| 2005-06-06 | $60.69 | $87.94 | 1,845,100 | — | — |
| 2005-06-03 | $60.03 | $86.98 | 1,542,900 | — | — |
| 2005-06-02 | $59.40 | $86.07 | 1,899,400 | — | — |
| 2005-06-01 | $59.86 | $86.73 | 2,028,400 | — | — |
| 2005-05-31 | $58.76 | $85.14 | 2,523,200 | — | — |
| 2005-05-27 | $59.11 | $85.65 | 1,699,400 | — | — |
| 2005-05-26 | $57.82 | $83.78 | 1,745,000 | — | — |
| 2005-05-25 | $57.33 | $83.07 | 2,544,700 | — | — |
| 2005-05-24 | $56.91 | $82.46 | 2,576,600 | — | — |
| 2005-05-23 | $55.85 | $80.92 | 2,743,700 | — | — |
| 2005-05-20 | $55.02 | $79.72 | 2,190,400 | — | — |
| 2005-05-19 | $55.10 | $79.84 | 1,859,100 | — | — |
| 2005-05-18 | $54.01 | $78.26 | 2,558,100 | — | — |
| 2005-05-17 | $54.55 | $79.04 | 2,669,600 | — | — |
| 2005-05-16 | $53.32 | $77.26 | 3,039,700 | — | — |
| 2005-05-13 | $52.80 | $76.50 | 3,935,700 | — | — |
| 2005-05-12 | $53.67 | $77.77 | 4,213,600 | — | — |
| 2005-05-11 | $56.92 | $82.47 | 2,653,200 | — | — |
| 2005-05-10 | $56.08 | $81.26 | 1,795,800 | — | — |
| 2005-05-09 | $57.37 | $83.13 | 1,652,000 | — | — |
| 2005-05-06 | $56.61 | $82.03 | 2,914,500 | — | — |
| 2005-05-05 | $56.73 | $82.20 | 3,178,000 | — | — |
| 2005-05-04 | $55.90 | $81.00 | 4,989,800 | — | — |
| 2005-05-03 | $55.63 | $80.61 | 3,358,500 | — | — |
| 2005-05-02 | $57.19 | $82.87 | 2,848,000 | — | — |
| 2005-04-29 | $56.29 | $81.56 | 2,861,000 | — | — |
| 2005-04-28 | $56.62 | $82.04 | 3,329,000 | — | — |
| 2005-04-27 | $57.72 | $83.63 | 2,823,800 | — | — |
| 2005-04-26 | $58.96 | $85.43 | 1,741,900 | — | — |
| 2005-04-25 | $60.00 | $86.94 | 2,177,700 | — | — |
| 2005-04-22 | $58.90 | $85.34 | 2,537,600 | — | — |
| 2005-04-21 | $59.12 | $85.66 | 2,537,600 | — | — |
| 2005-04-20 | $57.29 | $83.01 | 2,720,500 | — | — |
| 2005-04-19 | $58.63 | $84.84 | 3,097,800 | — | — |
| 2005-04-18 | $57.37 | $83.01 | 3,003,800 | — | — |
| 2005-04-15 | $55.57 | $80.41 | 3,517,700 | — | — |
| 2005-04-14 | $58.24 | $84.27 | 3,298,200 | — | — |
| 2005-04-13 | $57.66 | $83.43 | 3,492,500 | — | — |
| 2005-04-12 | $59.42 | $85.98 | 3,526,000 | — | — |
| 2005-04-11 | $60.86 | $88.06 | 2,630,800 | — | — |
| 2005-04-08 | $60.56 | $87.63 | 2,625,200 | — | — |
| 2005-04-07 | $62.09 | $89.84 | 2,808,800 | — | — |
| 2005-04-06 | $63.35 | $91.67 | 2,252,200 | — | — |
| 2005-04-05 | $62.53 | $90.48 | 2,594,200 | — | — |
| 2005-04-04 | $63.33 | $91.64 | 3,624,500 | — | — |
| 2005-04-01 | $62.74 | $90.78 | 3,186,200 | — | — |
| 2005-03-31 | $61.23 | $88.60 | 2,640,200 | — | — |
| 2005-03-30 | $59.39 | $85.94 | 3,078,100 | — | — |
| 2005-03-29 | $58.55 | $84.72 | 2,487,500 | — | — |
| 2005-03-28 | $59.50 | $86.09 | 2,590,300 | — | — |
| 2005-03-24 | $59.66 | $86.33 | 3,065,600 | — | — |
| 2005-03-23 | $59.70 | $86.38 | 3,792,600 | — | — |
| 2005-03-22 | $61.81 | $89.44 | 2,406,600 | — | — |
| 2005-03-21 | $62.63 | $90.62 | 2,560,900 | — | — |
| 2005-03-18 | $63.13 | $91.35 | 2,942,900 | — | — |
| 2005-03-17 | $62.58 | $90.55 | 2,372,600 | — | — |
| 2005-03-16 | $61.45 | $88.92 | 2,759,600 | — | — |
| 2005-03-15 | $61.44 | $88.90 | 2,726,400 | — | — |
| 2005-03-14 | $62.30 | $90.15 | 2,564,900 | — | — |
| 2005-03-11 | $61.50 | $88.99 | 3,130,200 | — | — |
| 2005-03-10 | $60.77 | $87.93 | 5,134,400 | — | — |
| 2005-03-09 | $62.85 | $90.94 | 2,911,200 | — | — |
| 2005-03-08 | $64.35 | $93.11 | 1,651,700 | — | — |
| 2005-03-07 | $64.47 | $93.29 | 2,809,200 | — | — |
| 2005-03-04 | $65.69 | $95.05 | 3,639,000 | — | — |
| 2005-03-03 | $63.50 | $91.88 | 2,823,000 | — | — |
| 2005-03-02 | $61.98 | $89.68 | 2,342,900 | — | — |
| 2005-03-01 | $61.05 | $88.34 | 3,685,800 | — | — |
| 2005-02-28 | $62.88 | $90.99 | 4,676,200 | — | — |
| 2005-02-25 | $62.72 | $90.75 | 3,112,100 | — | — |
| 2005-02-24 | $60.94 | $88.18 | 2,019,600 | — | — |
| 2005-02-23 | $60.07 | $86.92 | 1,746,700 | — | — |
| 2005-02-22 | $59.22 | $85.69 | 2,923,700 | — | — |
| 2005-02-18 | $59.40 | $85.95 | 2,444,900 | — | — |
| 2005-02-17 | $57.65 | $83.42 | 2,752,500 | — | — |
| 2005-02-16 | $59.59 | $86.23 | 3,061,800 | — | — |
| 2005-02-15 | $57.58 | $83.32 | 1,777,300 | — | — |
| 2005-02-14 | $57.60 | $83.35 | 2,487,500 | — | — |
| 2005-02-11 | $57.47 | $83.16 | 2,060,800 | — | — |
| 2005-02-10 | $56.96 | $82.42 | 1,729,200 | — | — |
| 2005-02-09 | $54.90 | $79.44 | 1,566,600 | — | — |
| 2005-02-08 | $54.78 | $79.27 | 1,314,400 | — | — |
| 2005-02-07 | $54.23 | $78.47 | 2,641,800 | — | — |
| 2005-02-04 | $55.13 | $79.77 | 2,101,100 | — | — |
| 2005-02-03 | $55.37 | $80.12 | 1,938,700 | — | — |
| 2005-02-02 | $55.62 | $80.48 | 2,420,000 | — | — |
| 2005-02-01 | $55.14 | $79.79 | 2,475,300 | — | — |
| 2005-01-31 | $54.42 | $78.74 | 2,274,300 | — | — |
| 2005-01-28 | $54.17 | $78.38 | 2,371,600 | — | — |
| 2005-01-27 | $54.40 | $78.72 | 2,836,400 | — | — |
| 2005-01-26 | $53.09 | $76.82 | 3,382,700 | — | — |
| 2005-01-25 | $52.37 | $75.78 | 2,410,900 | — | — |
| 2005-01-24 | $51.86 | $75.04 | 1,843,200 | — | — |
| 2005-01-21 | $51.38 | $74.35 | 2,300,200 | — | — |
| 2005-01-20 | $51.63 | $74.71 | 1,947,800 | — | — |
| 2005-01-19 | $52.03 | $75.29 | 1,694,900 | — | — |
| 2005-01-18 | $52.44 | $75.76 | 2,478,900 | — | — |
| 2005-01-14 | $52.08 | $75.24 | 3,030,000 | — | — |
| 2005-01-13 | $51.14 | $73.89 | 3,410,500 | — | — |
| 2005-01-12 | $49.71 | $71.82 | 1,790,700 | — | — |
| 2005-01-11 | $48.95 | $70.72 | 1,996,500 | — | — |
| 2005-01-10 | $48.53 | $70.11 | 2,429,900 | — | — |
| 2005-01-07 | $48.19 | $69.62 | 1,857,700 | — | — |
| 2005-01-06 | $48.50 | $70.07 | 3,606,200 | — | — |
| 2005-01-05 | $47.73 | $68.96 | 3,326,600 | — | — |
| 2005-01-04 | $47.89 | $69.19 | 3,543,600 | — | — |
| 2005-01-03 | $48.28 | $69.75 | 3,083,600 | — | — |