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
- 1970-01-02 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 | $70.24 | $168.46 | 1,825,400 | — | — |
| 2005-12-29 | $71.18 | $170.71 | 1,939,500 | — | — |
| 2005-12-28 | $70.96 | $170.19 | 1,717,000 | — | — |
| 2005-12-27 | $70.53 | $169.16 | 2,676,300 | — | — |
| 2005-12-23 | $71.49 | $171.46 | 2,631,300 | — | — |
| 2005-12-22 | $71.32 | $171.05 | 2,235,300 | — | — |
| 2005-12-21 | $70.39 | $168.82 | 2,974,700 | — | — |
| 2005-12-20 | $70.74 | $169.66 | 2,657,300 | — | — |
| 2005-12-19 | $69.97 | $167.81 | 3,686,100 | — | — |
| 2005-12-16 | $70.75 | $169.68 | 6,021,000 | — | — |
| 2005-12-15 | $70.79 | $169.78 | 3,567,700 | — | — |
| 2005-12-14 | $71.45 | $171.36 | 4,900,100 | — | — |
| 2005-12-13 | $70.59 | $169.30 | 2,733,800 | — | — |
| 2005-12-12 | $70.19 | $168.34 | 2,654,900 | — | — |
| 2005-12-09 | $69.65 | $167.05 | 4,014,600 | — | — |
| 2005-12-08 | $70.07 | $168.05 | 3,958,200 | — | — |
| 2005-12-07 | $69.65 | $167.05 | 3,850,400 | — | — |
| 2005-12-06 | $69.57 | $166.85 | 3,730,900 | — | — |
| 2005-12-05 | $69.20 | $165.97 | 3,893,300 | — | — |
| 2005-12-02 | $69.44 | $166.54 | 3,237,500 | — | — |
| 2005-12-01 | $69.67 | $167.09 | 3,042,000 | — | — |
| 2005-11-30 | $68.19 | $163.54 | 3,781,600 | — | — |
| 2005-11-29 | $69.13 | $165.80 | 2,822,100 | — | — |
| 2005-11-28 | $68.63 | $164.60 | 2,581,100 | — | — |
| 2005-11-25 | $69.06 | $165.63 | 959,700 | — | — |
| 2005-11-23 | $69.44 | $166.54 | 2,662,700 | — | — |
| 2005-11-22 | $69.10 | $165.73 | 4,238,900 | — | — |
| 2005-11-21 | $69.00 | $165.49 | 7,738,600 | — | — |
| 2005-11-18 | $66.95 | $160.57 | 5,623,600 | — | — |
| 2005-11-17 | $67.65 | $162.25 | 4,269,200 | — | — |
| 2005-11-16 | $67.44 | $161.75 | 4,628,300 | — | — |
| 2005-11-15 | $67.00 | $160.69 | 5,230,400 | — | — |
| 2005-11-14 | $66.23 | $158.84 | 3,942,600 | — | — |
| 2005-11-11 | $65.35 | $156.73 | 2,642,000 | — | — |
| 2005-11-10 | $66.10 | $158.53 | 3,237,700 | — | — |
| 2005-11-09 | $64.71 | $155.20 | 3,530,500 | — | — |
| 2005-11-08 | $65.01 | $155.92 | 2,808,800 | — | — |
| 2005-11-07 | $65.69 | $156.95 | 2,994,000 | — | — |
| 2005-11-04 | $65.28 | $155.97 | 3,560,300 | — | — |
| 2005-11-03 | $65.50 | $156.49 | 5,364,800 | — | — |
| 2005-11-02 | $64.70 | $154.58 | 5,864,600 | — | — |
| 2005-11-01 | $65.05 | $155.42 | 5,642,600 | — | — |
| 2005-10-31 | $64.64 | $154.44 | 6,685,200 | — | — |
| 2005-10-28 | $65.64 | $156.83 | 5,222,300 | — | — |
| 2005-10-27 | $64.05 | $153.03 | 5,328,000 | — | — |
| 2005-10-26 | $65.10 | $155.54 | 10,236,200 | — | — |
| 2005-10-25 | $66.97 | $160.01 | 2,899,300 | — | — |
| 2005-10-24 | $67.32 | $160.84 | 4,353,200 | — | — |
| 2005-10-21 | $66.02 | $157.74 | 7,277,400 | — | — |
| 2005-10-20 | $67.30 | $160.80 | 4,343,600 | — | — |
| 2005-10-19 | $68.37 | $163.35 | 4,449,300 | — | — |
| 2005-10-18 | $67.12 | $160.36 | 4,779,400 | — | — |
| 2005-10-17 | $67.24 | $160.65 | 4,333,800 | — | — |
| 2005-10-14 | $67.50 | $161.27 | 4,260,700 | — | — |
| 2005-10-13 | $66.49 | $158.86 | 4,219,300 | — | — |
| 2005-10-12 | $67.65 | $161.63 | 4,424,500 | — | — |
| 2005-10-11 | $66.70 | $159.36 | 3,213,500 | — | — |
| 2005-10-10 | $67.90 | $162.23 | 2,435,400 | — | — |
| 2005-10-07 | $67.30 | $160.80 | 3,607,600 | — | — |
| 2005-10-06 | $67.93 | $162.30 | 3,787,900 | — | — |
| 2005-10-05 | $67.05 | $160.20 | 3,579,300 | — | — |
| 2005-10-04 | $67.95 | $162.35 | 3,693,600 | — | — |
| 2005-10-03 | $67.14 | $160.41 | 3,238,800 | — | — |
| 2005-09-30 | $67.95 | $162.35 | 3,151,400 | — | — |
| 2005-09-29 | $67.28 | $160.75 | 2,482,700 | — | — |
| 2005-09-28 | $67.21 | $160.58 | 4,806,800 | — | — |
| 2005-09-27 | $66.55 | $159.00 | 5,461,200 | — | — |
| 2005-09-26 | $64.67 | $154.51 | 5,909,100 | — | — |
| 2005-09-23 | $63.20 | $151.00 | 3,297,800 | — | — |
| 2005-09-22 | $62.51 | $149.35 | 3,215,700 | — | — |
| 2005-09-21 | $62.41 | $149.11 | 4,645,800 | — | — |
| 2005-09-20 | $63.45 | $151.60 | 3,842,600 | — | — |
| 2005-09-19 | $64.10 | $153.15 | 3,725,400 | — | — |
| 2005-09-16 | $64.80 | $154.82 | 5,205,900 | — | — |
| 2005-09-15 | $65.08 | $155.49 | 4,252,500 | — | — |
| 2005-09-14 | $64.18 | $153.34 | 3,534,900 | — | — |
| 2005-09-13 | $65.40 | $156.26 | 2,891,500 | — | — |
| 2005-09-12 | $65.14 | $155.63 | 2,733,300 | — | — |
| 2005-09-09 | $65.40 | $156.26 | 4,205,100 | — | — |
| 2005-09-08 | $64.59 | $154.32 | 4,331,600 | — | — |
| 2005-09-07 | $64.50 | $154.11 | 4,501,900 | — | — |
| 2005-09-06 | $65.03 | $155.37 | 4,783,600 | — | — |
| 2005-09-02 | $64.34 | $153.72 | 6,810,400 | — | — |
| 2005-09-01 | $65.99 | $157.67 | 4,073,800 | — | — |
| 2005-08-31 | $67.02 | $160.13 | 3,137,700 | — | — |
| 2005-08-30 | $66.74 | $159.46 | 3,158,600 | — | — |
| 2005-08-29 | $67.58 | $161.46 | 2,974,400 | — | — |
| 2005-08-26 | $66.31 | $158.43 | 2,822,300 | — | — |
| 2005-08-25 | $67.21 | $160.58 | 2,529,100 | — | — |
| 2005-08-24 | $67.13 | $160.39 | 3,524,400 | — | — |
| 2005-08-23 | $67.43 | $161.11 | 2,310,200 | — | — |
| 2005-08-22 | $67.79 | $161.97 | 3,433,000 | — | — |
| 2005-08-19 | $67.15 | $160.44 | 2,281,600 | — | — |
| 2005-08-18 | $66.63 | $159.19 | 2,912,600 | — | — |
| 2005-08-17 | $67.02 | $160.13 | 2,432,800 | — | — |
| 2005-08-16 | $66.27 | $158.33 | 3,280,800 | — | — |
| 2005-08-15 | $67.46 | $161.18 | 2,160,100 | — | — |
| 2005-08-12 | $66.54 | $158.98 | 2,823,000 | — | — |
| 2005-08-11 | $67.31 | $160.82 | 3,112,400 | — | — |
| 2005-08-10 | $65.96 | $157.59 | 3,096,800 | — | — |
| 2005-08-09 | $67.13 | $159.79 | 3,282,400 | — | — |
| 2005-08-08 | $65.99 | $157.08 | 2,242,400 | — | — |
| 2005-08-05 | $66.19 | $157.55 | 2,142,300 | — | — |
| 2005-08-04 | $66.27 | $157.74 | 2,651,100 | — | — |
| 2005-08-03 | $66.65 | $158.65 | 2,238,100 | — | — |
| 2005-08-02 | $66.33 | $157.89 | 2,318,300 | — | — |
| 2005-08-01 | $65.75 | $156.51 | 2,367,900 | — | — |
| 2005-07-29 | $66.01 | $157.13 | 3,560,000 | — | — |
| 2005-07-28 | $66.00 | $157.10 | 4,947,300 | — | — |
| 2005-07-27 | $66.70 | $158.77 | 5,188,800 | — | — |
| 2005-07-26 | $66.35 | $157.93 | 4,117,700 | — | — |
| 2005-07-25 | $66.05 | $157.22 | 2,962,700 | — | — |
| 2005-07-22 | $66.20 | $157.58 | 2,629,100 | — | — |
| 2005-07-21 | $65.71 | $156.41 | 4,864,100 | — | — |
| 2005-07-20 | $66.08 | $157.29 | 2,610,000 | — | — |
| 2005-07-19 | $64.89 | $154.46 | 2,226,400 | — | — |
| 2005-07-18 | $64.74 | $154.10 | 1,902,500 | — | — |
| 2005-07-15 | $64.75 | $154.13 | 2,023,300 | — | — |
| 2005-07-14 | $64.58 | $153.72 | 2,257,000 | — | — |
| 2005-07-13 | $64.58 | $153.72 | 3,112,700 | — | — |
| 2005-07-12 | $64.30 | $153.06 | 2,920,800 | — | — |
| 2005-07-11 | $64.97 | $154.65 | 2,037,100 | — | — |
| 2005-07-08 | $65.07 | $154.89 | 3,715,300 | — | — |
| 2005-07-07 | $65.18 | $155.15 | 5,567,400 | — | — |
| 2005-07-06 | $64.29 | $153.03 | 3,954,300 | — | — |
| 2005-07-05 | $65.42 | $155.72 | 3,317,300 | — | — |
| 2005-07-01 | $64.68 | $153.96 | 6,861,500 | — | — |
| 2005-06-30 | $66.00 | $157.10 | 17,247,000 | — | — |
| 2005-06-29 | $61.67 | $146.79 | 3,215,800 | — | — |
| 2005-06-28 | $62.45 | $148.65 | 3,937,100 | — | — |
| 2005-06-27 | $61.76 | $147.01 | 6,830,500 | — | — |
| 2005-06-24 | $60.59 | $144.22 | 4,432,100 | — | — |
| 2005-06-23 | $61.86 | $147.25 | 2,894,100 | — | — |
| 2005-06-22 | $63.13 | $150.27 | 3,498,200 | — | — |
| 2005-06-21 | $62.78 | $149.44 | 4,041,000 | — | — |
| 2005-06-20 | $63.67 | $151.56 | 2,991,500 | — | — |
| 2005-06-17 | $64.62 | $153.82 | 4,531,600 | — | — |
| 2005-06-16 | $63.69 | $151.60 | 2,825,700 | — | — |
| 2005-06-15 | $64.41 | $153.32 | 3,944,800 | — | — |
| 2005-06-14 | $62.93 | $149.79 | 6,143,900 | — | — |
| 2005-06-13 | $64.63 | $153.84 | 5,477,400 | — | — |
| 2005-06-10 | $64.65 | $153.89 | 3,192,300 | — | — |
| 2005-06-09 | $65.11 | $154.98 | 3,461,400 | — | — |
| 2005-06-08 | $64.47 | $153.46 | 4,191,000 | — | — |
| 2005-06-07 | $65.28 | $155.39 | 6,010,100 | — | — |
| 2005-06-06 | $65.55 | $156.03 | 4,055,000 | — | — |
| 2005-06-03 | $64.66 | $153.91 | 4,526,900 | — | — |
| 2005-06-02 | $64.38 | $153.25 | 2,667,400 | — | — |
| 2005-06-01 | $63.80 | $151.87 | 3,613,800 | — | — |
| 2005-05-31 | $63.90 | $152.10 | 4,241,200 | — | — |
| 2005-05-27 | $63.02 | $150.01 | 2,591,500 | — | — |
| 2005-05-26 | $62.99 | $149.94 | 2,998,900 | — | — |
| 2005-05-25 | $61.45 | $146.27 | 3,101,500 | — | — |
| 2005-05-24 | $62.25 | $148.18 | 3,656,800 | — | — |
| 2005-05-23 | $61.64 | $146.72 | 3,197,700 | — | — |
| 2005-05-20 | $61.90 | $147.34 | 3,716,900 | — | — |
| 2005-05-19 | $61.35 | $146.03 | 3,531,700 | — | — |
| 2005-05-18 | $61.69 | $146.84 | 4,602,800 | — | — |
| 2005-05-17 | $60.91 | $144.99 | 3,440,300 | — | — |
| 2005-05-16 | $60.41 | $143.80 | 2,244,300 | — | — |
| 2005-05-13 | $59.50 | $141.63 | 4,180,500 | — | — |
| 2005-05-12 | $60.49 | $143.99 | 5,362,500 | — | — |
| 2005-05-11 | $60.40 | $143.77 | 5,590,900 | — | — |
| 2005-05-10 | $61.04 | $144.70 | 9,135,400 | — | — |
| 2005-05-09 | $60.56 | $143.56 | 3,871,300 | — | — |
| 2005-05-06 | $61.01 | $144.63 | 3,279,200 | — | — |
| 2005-05-05 | $59.74 | $141.62 | 3,144,000 | — | — |
| 2005-05-04 | $60.28 | $142.90 | 3,287,500 | — | — |
| 2005-05-03 | $59.87 | $141.93 | 4,469,400 | — | — |
| 2005-05-02 | $59.38 | $140.77 | 4,266,800 | — | — |
| 2005-04-29 | $59.52 | $141.10 | 3,698,600 | — | — |
| 2005-04-28 | $58.72 | $139.20 | 4,778,800 | — | — |
| 2005-04-27 | $59.66 | $141.43 | 7,408,000 | — | — |
| 2005-04-26 | $59.00 | $139.86 | 5,073,300 | — | — |
| 2005-04-25 | $59.58 | $141.24 | 3,492,300 | — | — |
| 2005-04-22 | $57.88 | $137.21 | 3,050,700 | — | — |
| 2005-04-21 | $59.08 | $140.05 | 3,354,900 | — | — |
| 2005-04-20 | $57.23 | $135.67 | 3,940,900 | — | — |
| 2005-04-19 | $58.09 | $137.71 | 3,570,000 | — | — |
| 2005-04-18 | $56.92 | $134.93 | 3,497,700 | — | — |
| 2005-04-15 | $57.00 | $135.12 | 3,339,600 | — | — |
| 2005-04-14 | $58.16 | $137.87 | 3,730,000 | — | — |
| 2005-04-13 | $58.67 | $139.08 | 3,825,800 | — | — |
| 2005-04-12 | $58.45 | $138.56 | 6,787,500 | — | — |
| 2005-04-11 | $59.40 | $140.81 | 4,269,300 | — | — |
| 2005-04-08 | $58.60 | $138.92 | 2,527,400 | — | — |
| 2005-04-07 | $59.01 | $139.89 | 3,491,900 | — | — |
| 2005-04-06 | $58.43 | $138.51 | 2,595,600 | — | — |
| 2005-04-05 | $58.33 | $138.28 | 4,414,900 | — | — |
| 2005-04-04 | $58.33 | $138.28 | 2,961,100 | — | — |
| 2005-04-01 | $58.78 | $139.34 | 3,853,800 | — | — |
| 2005-03-31 | $58.46 | $138.58 | 3,385,300 | — | — |
| 2005-03-30 | $58.79 | $139.37 | 3,652,600 | — | — |
| 2005-03-29 | $57.25 | $135.72 | 5,307,200 | — | — |
| 2005-03-28 | $58.10 | $137.73 | 3,104,100 | — | — |
| 2005-03-24 | $56.80 | $134.65 | 1,806,400 | — | — |
| 2005-03-23 | $56.85 | $134.77 | 3,041,300 | — | — |
| 2005-03-22 | $57.22 | $135.64 | 3,646,500 | — | — |
| 2005-03-21 | $56.84 | $134.74 | 2,053,200 | — | — |
| 2005-03-18 | $57.16 | $135.50 | 5,497,600 | — | — |
| 2005-03-17 | $56.89 | $134.86 | 3,839,200 | — | — |
| 2005-03-16 | $56.77 | $134.58 | 4,868,300 | — | — |
| 2005-03-15 | $58.48 | $138.63 | 4,775,300 | — | — |
| 2005-03-14 | $57.71 | $136.81 | 3,272,300 | — | — |
| 2005-03-11 | $57.49 | $136.28 | 3,275,100 | — | — |
| 2005-03-10 | $57.98 | $137.45 | 3,411,000 | — | — |
| 2005-03-09 | $57.75 | $136.90 | 3,505,800 | — | — |
| 2005-03-08 | $58.15 | $137.85 | 4,604,500 | — | — |
| 2005-03-07 | $58.30 | $138.20 | 6,256,100 | — | — |
| 2005-03-04 | $58.38 | $138.39 | 6,625,600 | — | — |
| 2005-03-03 | $57.42 | $136.12 | 8,889,100 | — | — |
| 2005-03-02 | $55.30 | $131.09 | 4,414,100 | — | — |
| 2005-03-01 | $54.49 | $129.17 | 4,279,200 | — | — |
| 2005-02-28 | $54.97 | $130.31 | 4,608,600 | — | — |
| 2005-02-25 | $54.99 | $130.36 | 4,502,800 | — | — |
| 2005-02-24 | $53.94 | $127.87 | 3,890,600 | — | — |
| 2005-02-23 | $52.72 | $124.98 | 4,072,900 | — | — |
| 2005-02-22 | $52.15 | $123.63 | 3,327,100 | — | — |
| 2005-02-18 | $52.78 | $125.12 | 4,805,100 | — | — |
| 2005-02-17 | $53.66 | $127.21 | 4,133,800 | — | — |
| 2005-02-16 | $53.92 | $127.82 | 2,767,500 | — | — |
| 2005-02-15 | $54.43 | $129.03 | 3,302,200 | — | — |
| 2005-02-14 | $54.04 | $128.11 | 2,882,800 | — | — |
| 2005-02-11 | $54.14 | $128.34 | 2,204,300 | — | — |
| 2005-02-10 | $53.86 | $127.68 | 3,634,700 | — | — |
| 2005-02-09 | $54.12 | $128.30 | 4,835,300 | — | — |
| 2005-02-08 | $53.50 | $126.23 | 6,070,700 | — | — |
| 2005-02-07 | $52.50 | $123.87 | 3,731,200 | — | — |
| 2005-02-04 | $52.58 | $124.06 | 3,324,900 | — | — |
| 2005-02-03 | $52.00 | $122.69 | 4,199,200 | — | — |
| 2005-02-02 | $52.23 | $123.24 | 6,095,300 | — | — |
| 2005-02-01 | $51.04 | $120.43 | 2,684,700 | — | — |
| 2005-01-31 | $50.60 | $119.39 | 3,894,400 | — | — |
| 2005-01-28 | $49.92 | $117.79 | 3,717,100 | — | — |
| 2005-01-27 | $50.97 | $120.26 | 4,708,800 | — | — |
| 2005-01-26 | $49.86 | $117.64 | 3,530,800 | — | — |
| 2005-01-25 | $49.84 | $117.60 | 2,954,600 | — | — |
| 2005-01-24 | $49.64 | $117.13 | 3,019,300 | — | — |
| 2005-01-21 | $50.07 | $118.14 | 2,593,000 | — | — |
| 2005-01-20 | $50.90 | $120.10 | 2,457,500 | — | — |
| 2005-01-19 | $51.41 | $121.30 | 2,723,200 | — | — |
| 2005-01-18 | $51.88 | $122.41 | 3,537,400 | — | — |
| 2005-01-14 | $50.91 | $120.12 | 3,084,500 | — | — |
| 2005-01-13 | $50.63 | $119.46 | 4,252,500 | — | — |
| 2005-01-12 | $51.94 | $122.55 | 4,126,100 | — | — |
| 2005-01-11 | $50.82 | $119.91 | 2,044,100 | — | — |
| 2005-01-10 | $50.98 | $120.29 | 2,877,800 | — | — |
| 2005-01-07 | $50.31 | $118.71 | 1,957,100 | — | — |
| 2005-01-06 | $50.48 | $119.11 | 3,076,700 | — | — |
| 2005-01-05 | $50.81 | $119.89 | 5,336,700 | — | — |
| 2005-01-04 | $49.98 | $117.93 | 4,657,900 | — | — |
| 2005-01-03 | $50.97 | $120.26 | 3,749,900 | — | — |