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 | $64.22 | $268.87 | 1,869,500 | — | — |
| 2005-12-29 | $64.20 | $268.78 | 1,995,200 | — | — |
| 2005-12-28 | $64.10 | $268.36 | 2,397,400 | — | — |
| 2005-12-27 | $63.33 | $265.14 | 2,979,200 | — | — |
| 2005-12-23 | $64.80 | $271.29 | 1,230,900 | — | — |
| 2005-12-22 | $64.77 | $271.17 | 1,999,200 | — | — |
| 2005-12-21 | $65.10 | $272.55 | 4,372,800 | — | — |
| 2005-12-20 | $65.00 | $272.13 | 3,729,200 | — | — |
| 2005-12-19 | $65.28 | $273.30 | 2,587,900 | — | — |
| 2005-12-16 | $65.72 | $275.15 | 3,014,600 | — | — |
| 2005-12-15 | $66.25 | $277.37 | 3,390,500 | — | — |
| 2005-12-14 | $67.25 | $281.55 | 2,812,400 | — | — |
| 2005-12-13 | $66.88 | $280.00 | 4,135,000 | — | — |
| 2005-12-12 | $67.33 | $281.89 | 2,756,800 | — | — |
| 2005-12-09 | $67.12 | $281.01 | 3,400,300 | — | — |
| 2005-12-08 | $68.42 | $286.45 | 3,014,000 | — | — |
| 2005-12-07 | $67.33 | $281.89 | 3,942,300 | — | — |
| 2005-12-06 | $68.76 | $287.87 | 2,232,000 | — | — |
| 2005-12-05 | $68.55 | $286.99 | 2,730,600 | — | — |
| 2005-12-02 | $68.11 | $285.15 | 2,394,100 | — | — |
| 2005-12-01 | $67.80 | $283.85 | 3,795,700 | — | — |
| 2005-11-30 | $65.84 | $275.65 | 2,505,400 | — | — |
| 2005-11-29 | $65.97 | $276.19 | 2,719,900 | — | — |
| 2005-11-28 | $66.11 | $276.78 | 2,564,400 | — | — |
| 2005-11-25 | $67.83 | $283.98 | 640,600 | — | — |
| 2005-11-23 | $67.85 | $284.06 | 2,082,400 | — | — |
| 2005-11-22 | $68.39 | $286.32 | 3,329,700 | — | — |
| 2005-11-21 | $67.58 | $282.93 | 2,830,600 | — | — |
| 2005-11-18 | $66.43 | $278.12 | 3,539,800 | — | — |
| 2005-11-17 | $65.60 | $274.64 | 3,463,200 | — | — |
| 2005-11-16 | $65.06 | $272.38 | 5,028,600 | — | — |
| 2005-11-15 | $65.26 | $273.22 | 3,398,500 | — | — |
| 2005-11-14 | $65.50 | $274.23 | 2,189,000 | — | — |
| 2005-11-11 | $64.72 | $270.96 | 2,031,400 | — | — |
| 2005-11-10 | $64.30 | $269.20 | 3,170,300 | — | — |
| 2005-11-09 | $65.60 | $274.64 | 3,164,000 | — | — |
| 2005-11-08 | $66.50 | $278.41 | 2,862,300 | — | — |
| 2005-11-07 | $66.49 | $276.13 | 3,324,900 | — | — |
| 2005-11-04 | $66.87 | $277.70 | 4,155,200 | — | — |
| 2005-11-03 | $68.50 | $284.47 | 4,256,300 | — | — |
| 2005-11-02 | $67.30 | $279.49 | 3,431,700 | — | — |
| 2005-11-01 | $66.25 | $275.13 | 3,180,400 | — | — |
| 2005-10-31 | $66.40 | $275.75 | 6,341,100 | — | — |
| 2005-10-28 | $66.46 | $276.00 | 3,619,200 | — | — |
| 2005-10-27 | $65.15 | $270.56 | 3,068,500 | — | — |
| 2005-10-26 | $66.07 | $274.38 | 4,761,200 | — | — |
| 2005-10-25 | $65.42 | $271.68 | 4,153,100 | — | — |
| 2005-10-24 | $64.65 | $268.48 | 4,143,900 | — | — |
| 2005-10-21 | $64.28 | $266.95 | 3,381,700 | — | — |
| 2005-10-20 | $63.82 | $265.04 | 5,804,700 | — | — |
| 2005-10-19 | $65.34 | $271.35 | 5,597,800 | — | — |
| 2005-10-18 | $64.26 | $266.86 | 4,193,600 | — | — |
| 2005-10-17 | $66.63 | $276.71 | 2,429,300 | — | — |
| 2005-10-14 | $66.21 | $274.96 | 3,294,300 | — | — |
| 2005-10-13 | $65.46 | $271.85 | 4,135,200 | — | — |
| 2005-10-12 | $66.42 | $275.84 | 2,812,300 | — | — |
| 2005-10-11 | $67.10 | $278.66 | 3,148,800 | — | — |
| 2005-10-10 | $66.40 | $275.75 | 4,707,200 | — | — |
| 2005-10-07 | $65.87 | $273.55 | 4,431,400 | — | — |
| 2005-10-06 | $65.60 | $272.43 | 7,872,100 | — | — |
| 2005-10-05 | $66.50 | $276.17 | 6,317,100 | — | — |
| 2005-10-04 | $68.80 | $285.72 | 3,696,600 | — | — |
| 2005-10-03 | $70.60 | $293.19 | 2,348,900 | — | — |
| 2005-09-30 | $70.85 | $294.23 | 2,564,100 | — | — |
| 2005-09-29 | $72.11 | $299.47 | 3,711,300 | — | — |
| 2005-09-28 | $72.27 | $300.13 | 3,411,200 | — | — |
| 2005-09-27 | $71.05 | $295.06 | 2,211,100 | — | — |
| 2005-09-26 | $71.31 | $296.14 | 2,988,700 | — | — |
| 2005-09-23 | $70.48 | $292.70 | 2,556,100 | — | — |
| 2005-09-22 | $71.37 | $296.39 | 3,654,500 | — | — |
| 2005-09-21 | $71.90 | $298.59 | 3,683,900 | — | — |
| 2005-09-20 | $71.40 | $296.52 | 3,930,500 | — | — |
| 2005-09-19 | $71.65 | $297.55 | 3,237,400 | — | — |
| 2005-09-16 | $70.61 | $293.24 | 3,077,200 | — | — |
| 2005-09-15 | $69.96 | $290.54 | 4,280,400 | — | — |
| 2005-09-14 | $69.17 | $287.26 | 3,374,700 | — | — |
| 2005-09-13 | $68.82 | $285.80 | 3,851,800 | — | — |
| 2005-09-12 | $69.83 | $290.00 | 3,562,500 | — | — |
| 2005-09-09 | $70.74 | $293.78 | 3,544,100 | — | — |
| 2005-09-08 | $69.10 | $286.96 | 3,249,500 | — | — |
| 2005-09-07 | $69.51 | $288.67 | 3,381,600 | — | — |
| 2005-09-06 | $70.15 | $291.33 | 4,018,000 | — | — |
| 2005-09-02 | $69.80 | $289.87 | 3,182,900 | — | — |
| 2005-09-01 | $69.95 | $290.49 | 3,468,000 | — | — |
| 2005-08-31 | $68.38 | $283.97 | 4,391,900 | — | — |
| 2005-08-30 | $66.80 | $277.41 | 3,252,200 | — | — |
| 2005-08-29 | $66.35 | $275.54 | 1,898,500 | — | — |
| 2005-08-26 | $66.12 | $274.59 | 2,402,300 | — | — |
| 2005-08-25 | $67.17 | $278.95 | 2,217,900 | — | — |
| 2005-08-24 | $67.40 | $279.91 | 3,313,900 | — | — |
| 2005-08-23 | $67.12 | $278.74 | 2,990,700 | — | — |
| 2005-08-22 | $67.70 | $281.15 | 3,419,300 | — | — |
| 2005-08-19 | $68.06 | $282.65 | 2,539,200 | — | — |
| 2005-08-18 | $67.20 | $279.07 | 3,276,900 | — | — |
| 2005-08-17 | $67.96 | $282.23 | 4,551,200 | — | — |
| 2005-08-16 | $68.76 | $285.55 | 3,708,100 | — | — |
| 2005-08-15 | $69.92 | $290.37 | 2,401,800 | — | — |
| 2005-08-12 | $70.55 | $292.99 | 2,710,900 | — | — |
| 2005-08-11 | $70.58 | $293.11 | 4,420,500 | — | — |
| 2005-08-10 | $70.58 | $293.11 | 4,104,300 | — | — |
| 2005-08-09 | $70.18 | $289.22 | 5,171,600 | — | — |
| 2005-08-08 | $69.20 | $285.19 | 3,713,400 | — | — |
| 2005-08-05 | $67.90 | $279.83 | 2,521,500 | — | — |
| 2005-08-04 | $68.03 | $280.36 | 3,340,800 | — | — |
| 2005-08-03 | $68.22 | $281.15 | 5,077,300 | — | — |
| 2005-08-02 | $67.51 | $278.22 | 2,533,700 | — | — |
| 2005-08-01 | $66.63 | $274.59 | 2,828,400 | — | — |
| 2005-07-29 | $65.88 | $271.50 | 3,734,900 | — | — |
| 2005-07-28 | $66.55 | $274.26 | 4,124,300 | — | — |
| 2005-07-27 | $66.23 | $272.95 | 3,015,600 | — | — |
| 2005-07-26 | $65.50 | $269.94 | 2,913,100 | — | — |
| 2005-07-25 | $66.88 | $275.62 | 4,064,700 | — | — |
| 2005-07-22 | $65.95 | $271.79 | 2,465,900 | — | — |
| 2005-07-21 | $64.84 | $267.22 | 2,495,900 | — | — |
| 2005-07-20 | $65.53 | $270.06 | 3,663,900 | — | — |
| 2005-07-19 | $65.96 | $271.83 | 3,344,600 | — | — |
| 2005-07-18 | $65.49 | $269.90 | 2,710,700 | — | — |
| 2005-07-15 | $65.03 | $268.00 | 2,840,400 | — | — |
| 2005-07-14 | $65.06 | $268.12 | 4,519,900 | — | — |
| 2005-07-13 | $65.70 | $270.76 | 2,715,200 | — | — |
| 2005-07-12 | $65.70 | $270.76 | 5,921,900 | — | — |
| 2005-07-11 | $66.43 | $273.77 | 3,925,700 | — | — |
| 2005-07-08 | $66.31 | $273.28 | 4,535,400 | — | — |
| 2005-07-07 | $65.21 | $268.74 | 3,871,400 | — | — |
| 2005-07-06 | $65.52 | $270.02 | 4,849,900 | — | — |
| 2005-07-05 | $66.00 | $272.00 | 4,397,900 | — | — |
| 2005-07-01 | $63.23 | $260.58 | 1,968,800 | — | — |
| 2005-06-30 | $62.38 | $257.08 | 4,136,500 | — | — |
| 2005-06-29 | $63.55 | $261.90 | 2,619,800 | — | — |
| 2005-06-28 | $64.40 | $265.40 | 3,867,500 | — | — |
| 2005-06-27 | $64.05 | $263.96 | 2,151,000 | — | — |
| 2005-06-24 | $63.50 | $261.69 | 1,923,700 | — | — |
| 2005-06-23 | $63.64 | $262.27 | 2,731,000 | — | — |
| 2005-06-22 | $63.51 | $261.74 | 2,982,600 | — | — |
| 2005-06-21 | $63.78 | $262.85 | 2,847,900 | — | — |
| 2005-06-20 | $64.70 | $266.64 | 2,373,800 | — | — |
| 2005-06-17 | $64.67 | $266.52 | 2,695,000 | — | — |
| 2005-06-16 | $63.27 | $260.75 | 2,066,400 | — | — |
| 2005-06-15 | $62.76 | $258.65 | 2,329,000 | — | — |
| 2005-06-14 | $62.73 | $258.52 | 1,545,900 | — | — |
| 2005-06-13 | $62.40 | $257.16 | 2,261,000 | — | — |
| 2005-06-10 | $62.17 | $256.21 | 2,212,000 | — | — |
| 2005-06-09 | $62.19 | $256.30 | 2,856,700 | — | — |
| 2005-06-08 | $61.05 | $251.60 | 2,661,200 | — | — |
| 2005-06-07 | $61.49 | $253.41 | 1,971,400 | — | — |
| 2005-06-06 | $61.32 | $252.71 | 2,207,800 | — | — |
| 2005-06-03 | $61.33 | $252.75 | 2,716,700 | — | — |
| 2005-06-02 | $61.20 | $252.22 | 2,039,400 | — | — |
| 2005-06-01 | $61.07 | $251.68 | 3,399,000 | — | — |
| 2005-05-31 | $60.20 | $248.09 | 3,084,300 | — | — |
| 2005-05-27 | $61.38 | $252.96 | 1,913,300 | — | — |
| 2005-05-26 | $61.23 | $252.34 | 2,213,800 | — | — |
| 2005-05-25 | $60.70 | $250.16 | 2,492,800 | — | — |
| 2005-05-24 | $60.05 | $247.48 | 2,714,200 | — | — |
| 2005-05-23 | $59.77 | $246.32 | 2,490,300 | — | — |
| 2005-05-20 | $59.50 | $245.21 | 2,141,900 | — | — |
| 2005-05-19 | $59.98 | $247.19 | 3,003,500 | — | — |
| 2005-05-18 | $59.75 | $246.24 | 4,090,200 | — | — |
| 2005-05-17 | $59.12 | $243.64 | 2,762,200 | — | — |
| 2005-05-16 | $58.45 | $240.88 | 3,422,100 | — | — |
| 2005-05-13 | $58.57 | $241.38 | 3,771,500 | — | — |
| 2005-05-12 | $59.20 | $243.97 | 3,641,300 | — | — |
| 2005-05-11 | $60.57 | $249.62 | 2,413,800 | — | — |
| 2005-05-10 | $61.46 | $251.19 | 2,676,000 | — | — |
| 2005-05-09 | $61.90 | $252.98 | 2,600,300 | — | — |
| 2005-05-06 | $61.82 | $252.66 | 2,623,500 | — | — |
| 2005-05-05 | $62.10 | $253.80 | 2,300,600 | — | — |
| 2005-05-04 | $61.75 | $252.37 | 4,259,600 | — | — |
| 2005-05-03 | $60.77 | $248.37 | 3,113,500 | — | — |
| 2005-05-02 | $61.23 | $250.25 | 2,217,000 | — | — |
| 2005-04-29 | $60.90 | $248.90 | 4,451,200 | — | — |
| 2005-04-28 | $60.80 | $248.49 | 6,312,100 | — | — |
| 2005-04-27 | $60.46 | $247.10 | 3,951,500 | — | — |
| 2005-04-26 | $61.44 | $251.10 | 3,127,000 | — | — |
| 2005-04-25 | $61.60 | $251.76 | 2,587,700 | — | — |
| 2005-04-22 | $61.06 | $249.55 | 2,699,300 | — | — |
| 2005-04-21 | $60.75 | $248.28 | 3,274,900 | — | — |
| 2005-04-20 | $60.00 | $245.22 | 3,209,200 | — | — |
| 2005-04-19 | $61.15 | $249.92 | 3,520,300 | — | — |
| 2005-04-18 | $59.81 | $244.44 | 4,676,300 | — | — |
| 2005-04-15 | $59.40 | $242.77 | 5,152,200 | — | — |
| 2005-04-14 | $60.62 | $247.75 | 4,508,400 | — | — |
| 2005-04-13 | $61.26 | $250.37 | 4,395,400 | — | — |
| 2005-04-12 | $62.64 | $256.01 | 4,878,100 | — | — |
| 2005-04-11 | $63.62 | $260.01 | 3,053,400 | — | — |
| 2005-04-08 | $63.23 | $258.42 | 2,876,100 | — | — |
| 2005-04-07 | $63.65 | $260.14 | 3,899,500 | — | — |
| 2005-04-06 | $63.26 | $258.54 | 2,712,000 | — | — |
| 2005-04-05 | $63.05 | $257.68 | 3,251,300 | — | — |
| 2005-04-04 | $62.82 | $256.74 | 3,475,100 | — | — |
| 2005-04-01 | $62.76 | $256.50 | 2,973,300 | — | — |
| 2005-03-31 | $62.40 | $255.03 | 4,326,700 | — | — |
| 2005-03-30 | $62.30 | $254.62 | 3,149,600 | — | — |
| 2005-03-29 | $61.58 | $251.68 | 3,107,800 | — | — |
| 2005-03-28 | $61.47 | $251.23 | 2,159,600 | — | — |
| 2005-03-24 | $61.71 | $252.21 | 4,529,900 | — | — |
| 2005-03-23 | $62.01 | $253.43 | 5,360,300 | — | — |
| 2005-03-22 | $63.52 | $259.60 | 3,294,800 | — | — |
| 2005-03-21 | $64.82 | $264.92 | 2,346,900 | — | — |
| 2005-03-18 | $65.37 | $267.17 | 2,623,900 | — | — |
| 2005-03-17 | $64.82 | $264.92 | 2,934,600 | — | — |
| 2005-03-16 | $64.37 | $263.08 | 3,430,800 | — | — |
| 2005-03-15 | $64.21 | $262.42 | 3,443,900 | — | — |
| 2005-03-14 | $64.65 | $264.22 | 3,064,300 | — | — |
| 2005-03-11 | $64.47 | $263.49 | 3,598,700 | — | — |
| 2005-03-10 | $64.18 | $262.30 | 5,005,700 | — | — |
| 2005-03-09 | $64.65 | $264.22 | 5,260,400 | — | — |
| 2005-03-08 | $66.25 | $270.76 | 3,375,000 | — | — |
| 2005-03-07 | $65.68 | $268.43 | 3,067,300 | — | — |
| 2005-03-04 | $66.36 | $271.21 | 3,662,000 | — | — |
| 2005-03-03 | $65.43 | $267.41 | 3,198,500 | — | — |
| 2005-03-02 | $64.65 | $264.22 | 4,479,400 | — | — |
| 2005-03-01 | $64.11 | $262.02 | 4,539,600 | — | — |
| 2005-02-28 | $64.92 | $265.33 | 5,119,200 | — | — |
| 2005-02-25 | $65.07 | $265.94 | 7,171,000 | — | — |
| 2005-02-24 | $63.85 | $260.95 | 4,062,900 | — | — |
| 2005-02-23 | $63.90 | $261.16 | 3,059,200 | — | — |
| 2005-02-22 | $63.52 | $259.60 | 4,297,500 | — | — |
| 2005-02-18 | $63.20 | $258.30 | 4,141,300 | — | — |
| 2005-02-17 | $62.99 | $257.44 | 4,168,900 | — | — |
| 2005-02-16 | $63.27 | $258.58 | 4,430,900 | — | — |
| 2005-02-15 | $62.46 | $253.19 | 3,003,600 | — | — |
| 2005-02-14 | $62.25 | $252.34 | 2,454,400 | — | — |
| 2005-02-11 | $62.20 | $252.13 | 3,873,400 | — | — |
| 2005-02-10 | $62.17 | $252.01 | 5,436,800 | — | — |
| 2005-02-09 | $60.99 | $247.23 | 3,476,500 | — | — |
| 2005-02-08 | $61.03 | $247.39 | 5,044,300 | — | — |
| 2005-02-07 | $60.77 | $246.34 | 3,169,500 | — | — |
| 2005-02-04 | $60.88 | $246.78 | 3,492,600 | — | — |
| 2005-02-03 | $60.49 | $245.20 | 3,285,900 | — | — |
| 2005-02-02 | $60.65 | $245.85 | 2,649,400 | — | — |
| 2005-02-01 | $60.51 | $245.28 | 3,123,300 | — | — |
| 2005-01-31 | $59.62 | $241.68 | 3,121,700 | — | — |
| 2005-01-28 | $59.48 | $241.11 | 2,919,800 | — | — |
| 2005-01-27 | $60.20 | $244.03 | 3,370,600 | — | — |
| 2005-01-26 | $59.90 | $242.81 | 6,111,300 | — | — |
| 2005-01-25 | $58.68 | $237.87 | 2,899,200 | — | — |
| 2005-01-24 | $58.30 | $236.33 | 2,450,400 | — | — |
| 2005-01-21 | $57.55 | $233.29 | 2,297,300 | — | — |
| 2005-01-20 | $57.38 | $232.60 | 1,911,400 | — | — |
| 2005-01-19 | $58.11 | $235.56 | 1,827,200 | — | — |
| 2005-01-18 | $57.94 | $234.87 | 2,832,000 | — | — |
| 2005-01-14 | $57.94 | $234.87 | 2,153,900 | — | — |
| 2005-01-13 | $57.80 | $234.30 | 2,459,000 | — | — |
| 2005-01-12 | $57.80 | $234.30 | 2,387,600 | — | — |
| 2005-01-11 | $57.00 | $231.06 | 1,997,000 | — | — |
| 2005-01-10 | $57.18 | $231.79 | 2,599,300 | — | — |
| 2005-01-07 | $57.23 | $231.99 | 3,438,000 | — | — |
| 2005-01-06 | $57.25 | $232.07 | 3,173,800 | — | — |
| 2005-01-05 | $56.70 | $229.84 | 3,451,000 | — | — |
| 2005-01-04 | $56.61 | $229.47 | 2,742,800 | — | — |
| 2005-01-03 | $57.12 | $231.54 | 2,543,900 | — | — |