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
- 1972-06-01 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 | $51.46 | $114.73 | 5,166,300 | — | — |
| 2005-12-29 | $51.11 | $113.95 | 3,125,500 | — | — |
| 2005-12-28 | $51.43 | $114.66 | 2,810,300 | — | — |
| 2005-12-27 | $51.27 | $114.30 | 3,621,600 | — | — |
| 2005-12-23 | $52.31 | $116.62 | 2,025,200 | — | — |
| 2005-12-22 | $52.30 | $116.60 | 3,181,500 | — | — |
| 2005-12-21 | $52.39 | $116.80 | 5,727,400 | — | — |
| 2005-12-20 | $51.75 | $115.37 | 4,969,500 | — | — |
| 2005-12-19 | $51.27 | $114.30 | 4,517,700 | — | — |
| 2005-12-16 | $51.93 | $115.77 | 6,098,800 | — | — |
| 2005-12-15 | $51.43 | $114.66 | 3,563,600 | — | — |
| 2005-12-14 | $51.46 | $114.73 | 5,919,100 | — | — |
| 2005-12-13 | $50.77 | $113.19 | 5,404,300 | — | — |
| 2005-12-12 | $51.03 | $113.77 | 5,468,300 | — | — |
| 2005-12-09 | $51.15 | $114.03 | 5,458,300 | — | — |
| 2005-12-08 | $50.65 | $112.92 | 3,979,800 | — | — |
| 2005-12-07 | $51.11 | $113.95 | 4,170,200 | — | — |
| 2005-12-06 | $51.50 | $114.81 | 4,436,300 | — | — |
| 2005-12-05 | $51.39 | $114.57 | 4,822,800 | — | — |
| 2005-12-02 | $51.61 | $115.06 | 6,308,100 | — | — |
| 2005-12-01 | $51.99 | $115.91 | 5,393,500 | — | — |
| 2005-11-30 | $51.42 | $114.64 | 7,700,600 | — | — |
| 2005-11-29 | $52.13 | $116.22 | 5,100,500 | — | — |
| 2005-11-28 | $52.84 | $117.80 | 8,657,600 | — | — |
| 2005-11-25 | $52.62 | $117.31 | 2,754,100 | — | — |
| 2005-11-23 | $52.40 | $116.82 | 8,975,500 | — | — |
| 2005-11-22 | $51.75 | $115.37 | 7,829,100 | — | — |
| 2005-11-21 | $50.90 | $113.48 | 7,552,500 | — | — |
| 2005-11-18 | $49.91 | $111.27 | 9,941,800 | — | — |
| 2005-11-17 | $49.50 | $110.36 | 10,619,700 | — | — |
| 2005-11-16 | $50.08 | $111.65 | 28,481,300 | — | — |
| 2005-11-15 | $50.93 | $113.54 | 6,766,600 | — | — |
| 2005-11-14 | $50.91 | $113.50 | 4,906,600 | — | — |
| 2005-11-11 | $50.45 | $112.47 | 9,284,600 | — | — |
| 2005-11-10 | $49.86 | $111.16 | 8,253,000 | — | — |
| 2005-11-09 | $49.33 | $109.98 | 4,391,900 | — | — |
| 2005-11-08 | $49.13 | $109.53 | 4,490,400 | — | — |
| 2005-11-07 | $49.80 | $111.02 | 5,483,200 | — | — |
| 2005-11-04 | $49.40 | $110.13 | 4,730,100 | — | — |
| 2005-11-03 | $49.73 | $110.87 | 4,461,900 | — | — |
| 2005-11-02 | $49.97 | $111.40 | 3,812,900 | — | — |
| 2005-11-01 | $49.15 | $109.58 | 5,853,400 | — | — |
| 2005-10-31 | $49.77 | $110.96 | 5,411,500 | — | — |
| 2005-10-28 | $49.54 | $110.45 | 5,602,000 | — | — |
| 2005-10-27 | $48.90 | $109.02 | 6,208,400 | — | — |
| 2005-10-26 | $50.14 | $111.78 | 6,047,700 | — | — |
| 2005-10-25 | $49.72 | $110.85 | 10,855,500 | — | — |
| 2005-10-24 | $49.54 | $110.45 | 13,336,800 | — | — |
| 2005-10-21 | $47.15 | $105.12 | 9,543,500 | — | — |
| 2005-10-20 | $47.36 | $105.58 | 8,584,700 | — | — |
| 2005-10-19 | $48.97 | $109.17 | 4,942,900 | — | — |
| 2005-10-18 | $47.89 | $106.77 | 5,177,800 | — | — |
| 2005-10-17 | $48.12 | $107.28 | 5,288,300 | — | — |
| 2005-10-14 | $47.95 | $106.90 | 5,433,000 | — | — |
| 2005-10-13 | $48.25 | $107.57 | 5,270,100 | — | — |
| 2005-10-12 | $48.21 | $107.48 | 7,849,600 | — | — |
| 2005-10-11 | $49.18 | $109.64 | 5,513,500 | — | — |
| 2005-10-10 | $49.05 | $109.35 | 4,850,700 | — | — |
| 2005-10-07 | $49.82 | $111.07 | 6,431,600 | — | — |
| 2005-10-06 | $50.07 | $111.63 | 4,962,700 | — | — |
| 2005-10-05 | $50.07 | $111.63 | 5,459,200 | — | — |
| 2005-10-04 | $49.93 | $111.05 | 5,579,600 | — | — |
| 2005-10-03 | $50.75 | $112.87 | 6,748,900 | — | — |
| 2005-09-30 | $50.28 | $111.82 | 8,439,506 | — | — |
| 2005-09-29 | $50.34 | $111.96 | 8,482,806 | — | — |
| 2005-09-28 | $49.56 | $110.22 | 3,735,405 | — | — |
| 2005-09-27 | $49.63 | $110.38 | 3,772,192 | — | — |
| 2005-09-26 | $49.89 | $110.96 | 5,370,502 | — | — |
| 2005-09-23 | $49.80 | $110.77 | 5,305,381 | — | — |
| 2005-09-22 | $49.89 | $110.96 | 10,026,162 | — | — |
| 2005-09-21 | $49.89 | $110.96 | 9,821,775 | — | — |
| 2005-09-20 | $51.21 | $113.88 | 9,118,816 | — | — |
| 2005-09-19 | $51.67 | $114.91 | 6,814,121 | — | — |
| 2005-09-16 | $52.05 | $115.75 | 18,582,543 | — | — |
| 2005-09-15 | $50.38 | $112.05 | 6,418,714 | — | — |
| 2005-09-14 | $49.87 | $110.90 | 6,428,767 | — | — |
| 2005-09-13 | $50.54 | $112.40 | 5,472,067 | — | — |
| 2005-09-12 | $51.28 | $114.06 | 9,419,970 | — | — |
| 2005-09-09 | $50.93 | $113.28 | 7,441,220 | — | — |
| 2005-09-08 | $50.21 | $111.66 | 5,685,365 | — | — |
| 2005-09-07 | $50.22 | $111.68 | 7,638,867 | — | — |
| 2005-09-06 | $49.86 | $110.88 | 8,695,419 | — | — |
| 2005-09-02 | $48.46 | $107.77 | 3,263,453 | — | — |
| 2005-09-01 | $48.40 | $107.65 | 4,746,487 | — | — |
| 2005-08-31 | $48.35 | $107.54 | 5,197,532 | — | — |
| 2005-08-30 | $48.32 | $107.46 | 3,855,135 | — | — |
| 2005-08-29 | $48.92 | $108.80 | 4,537,644 | — | — |
| 2005-08-26 | $48.15 | $107.09 | 5,691,306 | — | — |
| 2005-08-25 | $48.78 | $108.49 | 3,328,459 | — | — |
| 2005-08-24 | $48.53 | $107.93 | 4,734,834 | — | — |
| 2005-08-23 | $49.02 | $109.02 | 3,729,007 | — | — |
| 2005-08-22 | $49.26 | $109.56 | 3,341,140 | — | — |
| 2005-08-19 | $49.10 | $109.21 | 3,185,079 | — | — |
| 2005-08-18 | $49.12 | $109.25 | 3,018,622 | — | — |
| 2005-08-17 | $49.04 | $109.07 | 3,164,515 | — | — |
| 2005-08-16 | $49.07 | $109.13 | 3,515,823 | — | — |
| 2005-08-15 | $49.48 | $110.05 | 3,651,434 | — | — |
| 2005-08-12 | $49.60 | $110.32 | 4,808,409 | — | — |
| 2005-08-11 | $49.72 | $110.57 | 7,373,243 | — | — |
| 2005-08-10 | $49.45 | $109.99 | 9,118,702 | — | — |
| 2005-08-09 | $48.66 | $108.22 | 4,708,671 | — | — |
| 2005-08-08 | $48.75 | $108.43 | 3,892,837 | — | — |
| 2005-08-05 | $48.85 | $108.65 | 4,180,510 | — | — |
| 2005-08-04 | $48.89 | $108.72 | 7,639,552 | — | — |
| 2005-08-03 | $48.56 | $108.00 | 3,943,791 | — | — |
| 2005-08-02 | $48.49 | $107.85 | 3,955,558 | — | — |
| 2005-08-01 | $47.99 | $106.74 | 4,667,543 | — | — |
| 2005-07-29 | $48.14 | $107.07 | 5,100,308 | — | — |
| 2005-07-28 | $48.55 | $107.98 | 4,865,075 | — | — |
| 2005-07-27 | $48.10 | $106.97 | 8,889,295 | — | — |
| 2005-07-26 | $47.51 | $105.67 | 5,019,765 | — | — |
| 2005-07-25 | $47.76 | $106.21 | 9,215,583 | — | — |
| 2005-07-22 | $47.77 | $106.23 | 5,808,409 | — | — |
| 2005-07-21 | $47.56 | $105.76 | 5,895,693 | — | — |
| 2005-07-20 | $47.19 | $104.95 | 4,685,251 | — | — |
| 2005-07-19 | $46.74 | $103.95 | 4,639,438 | — | — |
| 2005-07-18 | $46.39 | $103.18 | 4,529,076 | — | — |
| 2005-07-15 | $47.06 | $104.66 | 4,307,894 | — | — |
| 2005-07-14 | $47.34 | $105.28 | 5,427,282 | — | — |
| 2005-07-13 | $47.20 | $104.99 | 3,913,972 | — | — |
| 2005-07-12 | $47.12 | $104.79 | 4,448,075 | — | — |
| 2005-07-11 | $47.24 | $105.06 | 4,094,482 | — | — |
| 2005-07-08 | $47.20 | $104.99 | 3,645,836 | — | — |
| 2005-07-07 | $46.80 | $104.09 | 6,500,057 | — | — |
| 2005-07-06 | $46.62 | $103.68 | 4,701,588 | — | — |
| 2005-07-05 | $47.22 | $105.03 | 3,955,901 | — | — |
| 2005-07-01 | $46.86 | $104.23 | 3,320,919 | — | — |
| 2005-06-30 | $46.59 | $103.62 | 6,826,231 | — | — |
| 2005-06-29 | $46.84 | $104.17 | 3,962,413 | — | — |
| 2005-06-28 | $47.27 | $104.89 | 3,698,732 | — | — |
| 2005-06-27 | $46.71 | $103.67 | 3,442,705 | — | — |
| 2005-06-24 | $46.92 | $104.13 | 6,331,658 | — | — |
| 2005-06-23 | $46.99 | $104.27 | 5,839,027 | — | — |
| 2005-06-22 | $47.95 | $106.40 | 3,251,799 | — | — |
| 2005-06-21 | $47.92 | $106.35 | 3,456,643 | — | — |
| 2005-06-20 | $47.81 | $106.09 | 2,763,510 | — | — |
| 2005-06-17 | $47.99 | $106.50 | 6,696,904 | — | — |
| 2005-06-16 | $48.07 | $106.68 | 5,054,724 | — | — |
| 2005-06-15 | $48.13 | $106.81 | 4,251,914 | — | — |
| 2005-06-14 | $48.14 | $106.83 | 5,009,368 | — | — |
| 2005-06-13 | $48.11 | $106.75 | 5,108,191 | — | — |
| 2005-06-10 | $47.89 | $106.27 | 3,391,980 | — | — |
| 2005-06-09 | $47.87 | $106.23 | 3,800,183 | — | — |
| 2005-06-08 | $47.75 | $105.96 | 3,194,448 | — | — |
| 2005-06-07 | $47.85 | $106.19 | 5,299,783 | — | — |
| 2005-06-06 | $47.39 | $105.16 | 3,784,303 | — | — |
| 2005-06-03 | $47.42 | $105.24 | 3,804,524 | — | — |
| 2005-06-02 | $47.49 | $105.37 | 3,230,321 | — | — |
| 2005-06-01 | $47.34 | $105.04 | 5,106,478 | — | — |
| 2005-05-31 | $47.13 | $104.60 | 6,228,379 | — | — |
| 2005-05-27 | $46.61 | $103.43 | 2,442,591 | — | — |
| 2005-05-26 | $46.29 | $102.71 | 2,695,876 | — | — |
| 2005-05-25 | $46.07 | $102.23 | 2,481,435 | — | — |
| 2005-05-24 | $46.30 | $102.75 | 2,819,033 | — | — |
| 2005-05-23 | $46.43 | $103.04 | 2,190,106 | — | — |
| 2005-05-20 | $46.44 | $103.06 | 4,018,279 | — | — |
| 2005-05-19 | $46.60 | $103.41 | 2,866,560 | — | — |
| 2005-05-18 | $46.86 | $104.00 | 5,058,380 | — | — |
| 2005-05-17 | $46.08 | $102.25 | 3,165,886 | — | — |
| 2005-05-16 | $45.92 | $101.90 | 2,888,610 | — | — |
| 2005-05-13 | $45.30 | $100.52 | 5,057,009 | — | — |
| 2005-05-12 | $45.64 | $101.28 | 4,423,055 | — | — |
| 2005-05-11 | $45.85 | $101.74 | 5,430,824 | — | — |
| 2005-05-10 | $45.94 | $101.94 | 5,437,907 | — | — |
| 2005-05-09 | $46.21 | $102.54 | 6,307,780 | — | — |
| 2005-05-06 | $46.39 | $102.95 | 4,829,773 | — | — |
| 2005-05-05 | $46.55 | $103.30 | 4,998,286 | — | — |
| 2005-05-04 | $46.85 | $103.96 | 5,042,728 | — | — |
| 2005-05-03 | $46.39 | $102.95 | 6,341,254 | — | — |
| 2005-05-02 | $46.43 | $103.04 | 6,130,812 | — | — |
| 2005-04-29 | $46.13 | $102.36 | 8,419,285 | — | — |
| 2005-04-28 | $45.25 | $100.42 | 6,612,247 | — | — |
| 2005-04-27 | $45.60 | $101.20 | 7,436,993 | — | — |
| 2005-04-26 | $45.12 | $100.13 | 10,192,620 | — | — |
| 2005-04-25 | $44.61 | $99.00 | 5,350,965 | — | — |
| 2005-04-22 | $43.60 | $96.75 | 5,789,901 | — | — |
| 2005-04-21 | $44.12 | $97.90 | 9,234,205 | — | — |
| 2005-04-20 | $43.79 | $97.18 | 6,863,818 | — | — |
| 2005-04-19 | $44.25 | $98.19 | 4,710,499 | — | — |
| 2005-04-18 | $44.58 | $98.93 | 6,225,751 | — | — |
| 2005-04-15 | $44.40 | $98.52 | 6,332,572 | — | — |
| 2005-04-14 | $44.74 | $99.28 | 4,725,466 | — | — |
| 2005-04-13 | $45.59 | $101.16 | 7,059,408 | — | — |
| 2005-04-12 | $45.66 | $101.31 | 5,611,562 | — | — |
| 2005-04-11 | $44.92 | $99.68 | 2,605,735 | — | — |
| 2005-04-08 | $45.11 | $100.11 | 2,434,480 | — | — |
| 2005-04-07 | $45.30 | $100.52 | 3,290,186 | — | — |
| 2005-04-06 | $45.10 | $100.09 | 3,486,805 | — | — |
| 2005-04-05 | $44.83 | $99.49 | 4,513,424 | — | — |
| 2005-04-04 | $44.90 | $99.64 | 4,950,074 | — | — |
| 2005-04-01 | $44.55 | $98.87 | 5,208,271 | — | — |
| 2005-03-31 | $44.96 | $99.78 | 6,213,870 | — | — |
| 2005-03-30 | $45.05 | $99.97 | 8,321,833 | — | — |
| 2005-03-29 | $44.56 | $98.65 | 7,328,573 | — | — |
| 2005-03-28 | $44.72 | $99.00 | 7,048,326 | — | — |
| 2005-03-24 | $44.01 | $97.43 | 6,900,377 | — | — |
| 2005-03-23 | $44.13 | $97.70 | 11,756,883 | — | — |
| 2005-03-22 | $44.80 | $99.18 | 7,076,545 | — | — |
| 2005-03-21 | $45.77 | $101.33 | 5,667,657 | — | — |
| 2005-03-18 | $45.87 | $101.54 | 13,698,503 | — | — |
| 2005-03-17 | $45.91 | $101.64 | 6,914,315 | — | — |
| 2005-03-16 | $46.11 | $102.08 | 7,388,438 | — | — |
| 2005-03-15 | $46.83 | $103.67 | 3,441,449 | — | — |
| 2005-03-14 | $47.13 | $104.35 | 4,278,076 | — | — |
| 2005-03-11 | $46.86 | $103.75 | 5,017,937 | — | — |
| 2005-03-10 | $47.29 | $104.70 | 4,451,617 | — | — |
| 2005-03-09 | $46.96 | $103.96 | 7,103,393 | — | — |
| 2005-03-08 | $47.63 | $105.46 | 6,325,717 | — | — |
| 2005-03-07 | $48.10 | $106.48 | 5,116,531 | — | — |
| 2005-03-04 | $48.10 | $106.48 | 4,523,592 | — | — |
| 2005-03-03 | $47.89 | $106.02 | 4,055,981 | — | — |
| 2005-03-02 | $47.88 | $106.00 | 5,390,038 | — | — |
| 2005-03-01 | $47.84 | $105.90 | 5,004,913 | — | — |
| 2005-02-28 | $47.40 | $104.93 | 4,793,671 | — | — |
| 2005-02-25 | $47.77 | $105.77 | 3,289,386 | — | — |
| 2005-02-24 | $47.57 | $105.32 | 5,037,359 | — | — |
| 2005-02-23 | $47.26 | $104.62 | 4,664,001 | — | — |
| 2005-02-22 | $47.07 | $104.22 | 5,808,637 | — | — |
| 2005-02-18 | $47.38 | $104.89 | 5,961,956 | — | — |
| 2005-02-17 | $47.70 | $105.61 | 4,939,564 | — | — |
| 2005-02-16 | $47.81 | $105.84 | 5,774,706 | — | — |
| 2005-02-15 | $47.70 | $105.61 | 5,150,006 | — | — |
| 2005-02-14 | $47.79 | $105.80 | 4,615,903 | — | — |
| 2005-02-11 | $48.31 | $106.95 | 5,492,174 | — | — |
| 2005-02-10 | $48.24 | $106.79 | 4,662,630 | — | — |
| 2005-02-09 | $47.94 | $106.13 | 5,436,193 | — | — |
| 2005-02-08 | $48.20 | $106.72 | 4,640,009 | — | — |
| 2005-02-07 | $48.63 | $107.66 | 3,870,102 | — | — |
| 2005-02-04 | $48.86 | $108.17 | 4,301,725 | — | — |
| 2005-02-03 | $48.50 | $107.37 | 8,638,638 | — | — |
| 2005-02-02 | $48.82 | $108.07 | 10,666,629 | — | — |
| 2005-02-01 | $49.67 | $109.97 | 31,280,133 | — | — |
| 2005-01-31 | $46.70 | $103.38 | 4,856,392 | — | — |
| 2005-01-28 | $46.22 | $102.32 | 4,988,118 | — | — |
| 2005-01-27 | $46.20 | $102.28 | 4,248,029 | — | — |
| 2005-01-26 | $46.48 | $102.90 | 3,670,970 | — | — |
| 2005-01-25 | $46.78 | $103.56 | 7,493,431 | — | — |
| 2005-01-24 | $46.04 | $101.93 | 8,676,797 | — | — |
| 2005-01-21 | $45.45 | $100.63 | 5,148,749 | — | — |
| 2005-01-20 | $45.87 | $101.54 | 5,629,498 | — | — |
| 2005-01-19 | $46.44 | $102.82 | 4,532,960 | — | — |
| 2005-01-18 | $46.52 | $102.99 | 6,187,821 | — | — |
| 2005-01-14 | $46.15 | $102.16 | 4,286,645 | — | — |
| 2005-01-13 | $46.29 | $102.47 | 5,291,443 | — | — |
| 2005-01-12 | $46.61 | $103.19 | 7,552,839 | — | — |
| 2005-01-11 | $46.71 | $103.42 | 5,982,406 | — | — |
| 2005-01-10 | $47.15 | $104.39 | 4,945,619 | — | — |
| 2005-01-07 | $47.06 | $104.18 | 4,426,254 | — | — |
| 2005-01-06 | $47.41 | $104.95 | 4,947,675 | — | — |
| 2005-01-05 | $47.65 | $105.49 | 4,681,481 | — | — |
| 2005-01-04 | $48.20 | $106.48 | 4,642,294 | — | — |
| 2005-01-03 | $48.94 | $108.11 | 5,251,571 | — | — |