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
- 1987-04-06 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 | $60.78 | $88.19 | 1,574,400 | — | — |
| 2005-12-29 | $60.63 | $87.97 | 1,778,700 | — | — |
| 2005-12-28 | $61.25 | $88.87 | 2,258,800 | — | — |
| 2005-12-27 | $60.63 | $87.97 | 2,097,700 | — | — |
| 2005-12-23 | $62.40 | $90.54 | 1,619,300 | — | — |
| 2005-12-22 | $62.22 | $90.28 | 2,095,700 | — | — |
| 2005-12-21 | $62.08 | $90.08 | 2,822,000 | — | — |
| 2005-12-20 | $61.16 | $88.74 | 2,412,200 | — | — |
| 2005-12-19 | $60.12 | $87.23 | 2,887,100 | — | — |
| 2005-12-16 | $61.27 | $88.90 | 3,302,600 | — | — |
| 2005-12-15 | $62.55 | $90.76 | 3,033,800 | — | — |
| 2005-12-14 | $62.70 | $90.98 | 3,047,100 | — | — |
| 2005-12-13 | $61.44 | $89.15 | 3,368,500 | — | — |
| 2005-12-12 | $62.76 | $91.06 | 2,560,800 | — | — |
| 2005-12-09 | $61.97 | $89.92 | 2,729,400 | — | — |
| 2005-12-08 | $62.39 | $90.53 | 3,805,600 | — | — |
| 2005-12-07 | $60.34 | $87.55 | 3,495,300 | — | — |
| 2005-12-06 | $59.68 | $86.59 | 2,856,800 | — | — |
| 2005-12-05 | $59.83 | $86.81 | 4,932,300 | — | — |
| 2005-12-02 | $59.41 | $86.20 | 3,567,300 | — | — |
| 2005-12-01 | $59.58 | $86.45 | 4,852,900 | — | — |
| 2005-11-30 | $57.35 | $83.21 | 3,453,100 | — | — |
| 2005-11-29 | $56.73 | $82.31 | 3,420,400 | — | — |
| 2005-11-28 | $56.89 | $82.55 | 3,109,800 | — | — |
| 2005-11-25 | $58.51 | $84.90 | 922,100 | — | — |
| 2005-11-23 | $58.28 | $84.56 | 2,840,300 | — | — |
| 2005-11-22 | $57.93 | $84.06 | 3,460,100 | — | — |
| 2005-11-21 | $57.00 | $82.71 | 3,536,000 | — | — |
| 2005-11-18 | $55.67 | $80.78 | 3,496,600 | — | — |
| 2005-11-17 | $55.34 | $80.30 | 4,288,300 | — | — |
| 2005-11-16 | $54.07 | $78.45 | 3,421,100 | — | — |
| 2005-11-15 | $52.47 | $76.13 | 4,137,300 | — | — |
| 2005-11-14 | $53.09 | $77.03 | 2,508,200 | — | — |
| 2005-11-11 | $52.83 | $76.66 | 3,402,500 | — | — |
| 2005-11-10 | $52.73 | $76.51 | 5,210,100 | — | — |
| 2005-11-09 | $53.88 | $78.18 | 6,465,400 | — | — |
| 2005-11-08 | $55.45 | $80.46 | 3,435,100 | — | — |
| 2005-11-07 | $55.89 | $81.10 | 3,872,000 | — | — |
| 2005-11-04 | $56.93 | $82.60 | 3,685,500 | — | — |
| 2005-11-03 | $58.64 | $85.09 | 4,020,800 | — | — |
| 2005-11-02 | $57.40 | $83.10 | 4,104,200 | — | — |
| 2005-11-01 | $56.09 | $81.20 | 3,430,800 | — | — |
| 2005-10-31 | $54.96 | $79.57 | 4,467,200 | — | — |
| 2005-10-28 | $55.10 | $79.77 | 8,868,900 | — | — |
| 2005-10-27 | $55.40 | $80.20 | 3,460,000 | — | — |
| 2005-10-26 | $56.60 | $81.94 | 5,406,100 | — | — |
| 2005-10-25 | $55.97 | $81.03 | 4,455,400 | — | — |
| 2005-10-24 | $53.55 | $77.52 | 3,074,800 | — | — |
| 2005-10-21 | $51.90 | $75.14 | 3,662,900 | — | — |
| 2005-10-20 | $51.20 | $74.12 | 3,902,300 | — | — |
| 2005-10-19 | $52.85 | $76.51 | 3,918,900 | — | — |
| 2005-10-18 | $51.52 | $74.59 | 3,265,800 | — | — |
| 2005-10-17 | $54.10 | $78.32 | 3,149,300 | — | — |
| 2005-10-14 | $53.97 | $78.13 | 3,544,900 | — | — |
| 2005-10-13 | $53.38 | $77.28 | 3,987,200 | — | — |
| 2005-10-12 | $54.55 | $78.97 | 2,754,700 | — | — |
| 2005-10-11 | $55.49 | $80.33 | 2,703,000 | — | — |
| 2005-10-10 | $54.66 | $79.13 | 3,061,500 | — | — |
| 2005-10-07 | $55.00 | $79.62 | 3,110,800 | — | — |
| 2005-10-06 | $54.46 | $78.84 | 5,186,700 | — | — |
| 2005-10-05 | $55.52 | $80.38 | 3,845,500 | — | — |
| 2005-10-04 | $57.43 | $83.14 | 2,726,400 | — | — |
| 2005-10-03 | $59.11 | $85.57 | 2,248,400 | — | — |
| 2005-09-30 | $59.68 | $86.40 | 1,942,800 | — | — |
| 2005-09-29 | $60.72 | $87.90 | 2,247,700 | — | — |
| 2005-09-28 | $60.38 | $87.41 | 2,612,900 | — | — |
| 2005-09-27 | $60.51 | $87.60 | 2,291,700 | — | — |
| 2005-09-26 | $60.40 | $87.44 | 2,575,300 | — | — |
| 2005-09-23 | $59.17 | $85.66 | 2,472,300 | — | — |
| 2005-09-22 | $60.40 | $87.44 | 3,975,400 | — | — |
| 2005-09-21 | $60.79 | $88.01 | 3,606,200 | — | — |
| 2005-09-20 | $60.49 | $87.57 | 3,118,900 | — | — |
| 2005-09-19 | $60.75 | $87.95 | 3,387,500 | — | — |
| 2005-09-16 | $58.80 | $85.12 | 3,472,300 | — | — |
| 2005-09-15 | $58.69 | $84.97 | 3,746,900 | — | — |
| 2005-09-14 | $58.70 | $84.98 | 2,869,300 | — | — |
| 2005-09-13 | $57.80 | $83.68 | 3,609,700 | — | — |
| 2005-09-12 | $57.76 | $83.62 | 3,082,700 | — | — |
| 2005-09-09 | $59.31 | $85.86 | 2,549,400 | — | — |
| 2005-09-08 | $58.20 | $84.26 | 2,126,300 | — | — |
| 2005-09-07 | $58.50 | $84.69 | 2,813,200 | — | — |
| 2005-09-06 | $58.85 | $85.20 | 3,101,100 | — | — |
| 2005-09-02 | $57.93 | $83.87 | 2,352,900 | — | — |
| 2005-09-01 | $59.19 | $85.69 | 3,277,600 | — | — |
| 2005-08-31 | $58.75 | $85.05 | 4,368,200 | — | — |
| 2005-08-30 | $57.23 | $82.85 | 3,510,100 | — | — |
| 2005-08-29 | $56.09 | $81.20 | 2,251,000 | — | — |
| 2005-08-26 | $55.54 | $80.41 | 1,533,000 | — | — |
| 2005-08-25 | $56.32 | $81.53 | 1,272,000 | — | — |
| 2005-08-24 | $56.70 | $82.08 | 2,293,100 | — | — |
| 2005-08-23 | $56.16 | $81.30 | 2,284,400 | — | — |
| 2005-08-22 | $55.52 | $80.38 | 1,997,400 | — | — |
| 2005-08-19 | $55.94 | $80.98 | 2,438,100 | — | — |
| 2005-08-18 | $55.29 | $80.04 | 3,365,400 | — | — |
| 2005-08-17 | $55.83 | $80.82 | 3,451,000 | — | — |
| 2005-08-16 | $56.98 | $82.49 | 2,687,800 | — | — |
| 2005-08-15 | $58.03 | $84.01 | 2,353,500 | — | — |
| 2005-08-12 | $58.55 | $84.76 | 2,622,000 | — | — |
| 2005-08-11 | $59.16 | $85.65 | 2,578,400 | — | — |
| 2005-08-10 | $58.44 | $84.60 | 2,516,100 | — | — |
| 2005-08-09 | $57.83 | $83.72 | 2,035,600 | — | — |
| 2005-08-08 | $58.16 | $84.20 | 1,946,300 | — | — |
| 2005-08-05 | $57.38 | $83.07 | 2,518,000 | — | — |
| 2005-08-04 | $58.02 | $84.00 | 2,172,100 | — | — |
| 2005-08-03 | $58.12 | $83.97 | 2,776,200 | — | — |
| 2005-08-02 | $57.97 | $83.76 | 2,301,000 | — | — |
| 2005-08-01 | $57.02 | $82.38 | 2,657,700 | — | — |
| 2005-07-29 | $56.54 | $81.69 | 2,545,200 | — | — |
| 2005-07-28 | $57.33 | $82.83 | 3,505,700 | — | — |
| 2005-07-27 | $57.02 | $82.38 | 2,468,300 | — | — |
| 2005-07-26 | $56.21 | $81.21 | 3,348,100 | — | — |
| 2005-07-25 | $56.80 | $82.07 | 4,259,400 | — | — |
| 2005-07-22 | $55.05 | $79.54 | 3,876,600 | — | — |
| 2005-07-21 | $52.44 | $75.77 | 2,221,300 | — | — |
| 2005-07-20 | $52.50 | $75.85 | 3,612,000 | — | — |
| 2005-07-19 | $53.41 | $77.17 | 2,245,600 | — | — |
| 2005-07-18 | $51.54 | $74.47 | 1,840,800 | — | — |
| 2005-07-15 | $51.67 | $74.65 | 2,305,500 | — | — |
| 2005-07-14 | $52.03 | $75.17 | 2,557,500 | — | — |
| 2005-07-13 | $52.92 | $76.46 | 2,669,200 | — | — |
| 2005-07-12 | $53.48 | $77.27 | 2,354,900 | — | — |
| 2005-07-11 | $52.98 | $76.55 | 2,368,100 | — | — |
| 2005-07-08 | $52.39 | $75.69 | 2,245,200 | — | — |
| 2005-07-07 | $53.14 | $76.78 | 2,939,600 | — | — |
| 2005-07-06 | $52.90 | $76.43 | 2,845,500 | — | — |
| 2005-07-05 | $53.12 | $76.75 | 3,361,200 | — | — |
| 2005-07-01 | $51.57 | $74.51 | 2,354,900 | — | — |
| 2005-06-30 | $51.16 | $73.92 | 3,372,600 | — | — |
| 2005-06-29 | $50.76 | $73.34 | 2,244,000 | — | — |
| 2005-06-28 | $50.67 | $73.21 | 2,575,000 | — | — |
| 2005-06-27 | $51.95 | $75.06 | 3,045,900 | — | — |
| 2005-06-24 | $50.40 | $72.82 | 2,511,400 | — | — |
| 2005-06-23 | $51.01 | $73.70 | 2,244,600 | — | — |
| 2005-06-22 | $50.91 | $73.56 | 2,517,000 | — | — |
| 2005-06-21 | $50.60 | $73.11 | 2,613,700 | — | — |
| 2005-06-20 | $51.56 | $74.50 | 2,925,500 | — | — |
| 2005-06-17 | $51.55 | $74.48 | 3,711,300 | — | — |
| 2005-06-16 | $50.68 | $73.22 | 3,009,800 | — | — |
| 2005-06-15 | $49.76 | $71.89 | 3,048,100 | — | — |
| 2005-06-14 | $48.97 | $70.75 | 1,779,200 | — | — |
| 2005-06-13 | $49.24 | $71.14 | 2,218,900 | — | — |
| 2005-06-10 | $48.56 | $70.16 | 2,562,300 | — | — |
| 2005-06-09 | $48.84 | $70.57 | 2,944,000 | — | — |
| 2005-06-08 | $47.00 | $67.91 | 2,795,700 | — | — |
| 2005-06-07 | $46.76 | $67.56 | 2,206,900 | — | — |
| 2005-06-06 | $47.50 | $68.63 | 2,131,100 | — | — |
| 2005-06-03 | $47.02 | $67.94 | 1,891,800 | — | — |
| 2005-06-02 | $46.72 | $67.50 | 2,035,000 | — | — |
| 2005-06-01 | $46.57 | $67.29 | 2,046,300 | — | — |
| 2005-05-31 | $46.19 | $66.74 | 2,166,300 | — | — |
| 2005-05-27 | $46.20 | $66.75 | 1,474,400 | — | — |
| 2005-05-26 | $45.61 | $65.90 | 2,356,400 | — | — |
| 2005-05-25 | $45.51 | $65.75 | 3,748,000 | — | — |
| 2005-05-24 | $44.74 | $64.64 | 2,353,300 | — | — |
| 2005-05-23 | $44.55 | $64.37 | 2,630,300 | — | — |
| 2005-05-20 | $43.97 | $63.53 | 2,365,700 | — | — |
| 2005-05-19 | $44.30 | $64.01 | 2,868,800 | — | — |
| 2005-05-18 | $43.20 | $62.42 | 4,240,000 | — | — |
| 2005-05-17 | $43.36 | $62.65 | 3,476,700 | — | — |
| 2005-05-16 | $43.05 | $62.20 | 6,441,700 | — | — |
| 2005-05-13 | $42.51 | $61.42 | 4,304,100 | — | — |
| 2005-05-12 | $42.66 | $61.64 | 4,669,300 | — | — |
| 2005-05-11 | $44.38 | $64.12 | 2,426,400 | — | — |
| 2005-05-10 | $44.52 | $64.32 | 2,629,700 | — | — |
| 2005-05-09 | $45.49 | $65.73 | 1,884,700 | — | — |
| 2005-05-06 | $45.11 | $65.18 | 2,354,400 | — | — |
| 2005-05-05 | $44.85 | $64.80 | 2,990,800 | — | — |
| 2005-05-04 | $44.71 | $64.43 | 3,124,500 | — | — |
| 2005-05-03 | $43.83 | $63.16 | 3,220,500 | — | — |
| 2005-05-02 | $45.33 | $65.33 | 2,457,200 | — | — |
| 2005-04-29 | $44.12 | $63.58 | 3,776,600 | — | — |
| 2005-04-28 | $43.85 | $63.19 | 3,930,500 | — | — |
| 2005-04-27 | $43.88 | $63.24 | 3,662,000 | — | — |
| 2005-04-26 | $45.12 | $65.02 | 3,235,200 | — | — |
| 2005-04-25 | $46.48 | $66.98 | 2,629,500 | — | — |
| 2005-04-22 | $46.00 | $66.29 | 3,860,500 | — | — |
| 2005-04-21 | $45.57 | $65.67 | 4,079,500 | — | — |
| 2005-04-20 | $44.08 | $63.52 | 3,843,700 | — | — |
| 2005-04-19 | $45.02 | $64.88 | 3,898,400 | — | — |
| 2005-04-18 | $44.01 | $63.42 | 4,143,500 | — | — |
| 2005-04-15 | $43.06 | $62.05 | 5,863,100 | — | — |
| 2005-04-14 | $43.26 | $62.34 | 3,191,300 | — | — |
| 2005-04-13 | $43.33 | $62.44 | 3,472,000 | — | — |
| 2005-04-12 | $44.00 | $63.41 | 3,711,000 | — | — |
| 2005-04-11 | $44.80 | $64.56 | 2,832,700 | — | — |
| 2005-04-08 | $44.66 | $64.36 | 2,642,900 | — | — |
| 2005-04-07 | $45.41 | $65.44 | 4,285,200 | — | — |
| 2005-04-06 | $45.72 | $65.89 | 3,645,900 | — | — |
| 2005-04-05 | $44.88 | $64.68 | 3,292,200 | — | — |
| 2005-04-04 | $44.73 | $64.46 | 4,540,700 | — | — |
| 2005-04-01 | $45.55 | $65.64 | 3,583,200 | — | — |
| 2005-03-31 | $44.49 | $64.12 | 3,310,300 | — | — |
| 2005-03-30 | $43.10 | $62.11 | 4,072,900 | — | — |
| 2005-03-29 | $42.94 | $61.88 | 4,079,800 | — | — |
| 2005-03-28 | $43.48 | $62.66 | 2,633,300 | — | — |
| 2005-03-24 | $42.87 | $61.78 | 2,280,400 | — | — |
| 2005-03-23 | $42.68 | $61.51 | 3,552,300 | — | — |
| 2005-03-22 | $43.87 | $63.22 | 3,328,500 | — | — |
| 2005-03-21 | $43.80 | $63.12 | 2,234,200 | — | — |
| 2005-03-18 | $43.68 | $62.95 | 3,674,000 | — | — |
| 2005-03-17 | $43.56 | $62.78 | 3,685,200 | — | — |
| 2005-03-16 | $44.09 | $63.54 | 2,946,100 | — | — |
| 2005-03-15 | $44.30 | $63.84 | 2,798,700 | — | — |
| 2005-03-14 | $44.93 | $64.75 | 3,131,300 | — | — |
| 2005-03-11 | $44.46 | $64.07 | 3,105,900 | — | — |
| 2005-03-10 | $44.40 | $63.99 | 3,833,000 | — | — |
| 2005-03-09 | $44.93 | $64.75 | 4,017,800 | — | — |
| 2005-03-08 | $46.68 | $67.27 | 2,154,200 | — | — |
| 2005-03-07 | $46.92 | $67.62 | 2,078,300 | — | — |
| 2005-03-04 | $47.26 | $68.11 | 3,035,700 | — | — |
| 2005-03-03 | $47.31 | $68.18 | 3,571,900 | — | — |
| 2005-03-02 | $45.85 | $66.08 | 3,502,900 | — | — |
| 2005-03-01 | $45.70 | $65.86 | 4,580,300 | — | — |
| 2005-02-28 | $47.28 | $68.14 | 2,399,200 | — | — |
| 2005-02-25 | $47.70 | $68.74 | 2,029,300 | — | — |
| 2005-02-24 | $47.48 | $68.42 | 2,343,700 | — | — |
| 2005-02-23 | $47.09 | $67.86 | 1,963,500 | — | — |
| 2005-02-22 | $46.03 | $66.33 | 2,897,600 | — | — |
| 2005-02-18 | $46.74 | $67.36 | 2,996,600 | — | — |
| 2005-02-17 | $46.11 | $66.45 | 4,075,300 | — | — |
| 2005-02-16 | $47.35 | $68.24 | 2,932,500 | — | — |
| 2005-02-15 | $46.49 | $67.00 | 2,476,900 | — | — |
| 2005-02-14 | $46.79 | $67.43 | 2,792,800 | — | — |
| 2005-02-11 | $46.98 | $67.70 | 3,033,100 | — | — |
| 2005-02-10 | $46.02 | $66.32 | 3,243,600 | — | — |
| 2005-02-09 | $44.63 | $64.32 | 2,589,400 | — | — |
| 2005-02-08 | $44.25 | $63.77 | 1,709,200 | — | — |
| 2005-02-07 | $43.91 | $63.28 | 1,898,200 | — | — |
| 2005-02-04 | $44.20 | $63.70 | 1,971,000 | — | — |
| 2005-02-03 | $44.38 | $63.96 | 1,648,800 | — | — |
| 2005-02-02 | $44.24 | $63.59 | 2,203,300 | — | — |
| 2005-02-01 | $43.78 | $62.93 | 3,066,400 | — | — |
| 2005-01-31 | $43.30 | $62.24 | 2,618,000 | — | — |
| 2005-01-28 | $42.56 | $61.17 | 3,107,500 | — | — |
| 2005-01-27 | $43.64 | $62.73 | 2,034,300 | — | — |
| 2005-01-26 | $42.97 | $61.76 | 2,356,500 | — | — |
| 2005-01-25 | $42.60 | $61.23 | 2,436,100 | — | — |
| 2005-01-24 | $42.44 | $61.00 | 2,865,800 | — | — |
| 2005-01-21 | $42.40 | $60.94 | 3,017,900 | — | — |
| 2005-01-20 | $42.51 | $61.10 | 2,585,100 | — | — |
| 2005-01-19 | $42.67 | $61.33 | 2,297,200 | — | — |
| 2005-01-18 | $42.58 | $61.20 | 2,426,100 | — | — |
| 2005-01-14 | $42.27 | $60.76 | 2,058,000 | — | — |
| 2005-01-13 | $41.92 | $60.25 | 3,586,000 | — | — |
| 2005-01-12 | $41.75 | $60.01 | 4,043,500 | — | — |
| 2005-01-11 | $41.20 | $59.22 | 2,361,900 | — | — |
| 2005-01-10 | $41.43 | $59.55 | 2,260,800 | — | — |
| 2005-01-07 | $41.35 | $59.44 | 2,544,400 | — | — |
| 2005-01-06 | $41.86 | $60.17 | 2,149,200 | — | — |
| 2005-01-05 | $41.32 | $59.39 | 2,306,000 | — | — |
| 2005-01-04 | $41.46 | $59.59 | 2,675,500 | — | — |
| 2005-01-03 | $41.35 | $59.44 | 2,326,800 | — | — |