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
- 1983-08-04 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 | $68.75 | $72.25 | 882,600 | — | — |
| 2005-12-29 | $69.02 | $72.53 | 990,200 | — | — |
| 2005-12-28 | $69.18 | $72.70 | 947,000 | — | — |
| 2005-12-27 | $68.48 | $71.90 | 1,530,900 | — | — |
| 2005-12-23 | $69.24 | $72.70 | 1,023,000 | — | — |
| 2005-12-22 | $68.58 | $72.01 | 1,256,600 | — | — |
| 2005-12-21 | $68.12 | $71.52 | 1,770,200 | — | — |
| 2005-12-20 | $68.25 | $71.66 | 2,180,000 | — | — |
| 2005-12-19 | $68.00 | $71.40 | 2,030,500 | — | — |
| 2005-12-16 | $68.84 | $72.28 | 4,488,700 | — | — |
| 2005-12-15 | $67.13 | $70.48 | 1,533,600 | — | — |
| 2005-12-14 | $67.67 | $71.05 | 1,456,300 | — | — |
| 2005-12-13 | $66.89 | $70.23 | 2,106,800 | — | — |
| 2005-12-12 | $67.00 | $70.35 | 2,039,800 | — | — |
| 2005-12-09 | $67.05 | $70.40 | 1,719,100 | — | — |
| 2005-12-08 | $66.94 | $70.28 | 2,073,000 | — | — |
| 2005-12-07 | $66.27 | $69.58 | 2,730,200 | — | — |
| 2005-12-06 | $65.69 | $68.97 | 2,785,200 | — | — |
| 2005-12-05 | $64.90 | $68.14 | 2,623,800 | — | — |
| 2005-12-02 | $64.55 | $67.77 | 1,396,100 | — | — |
| 2005-12-01 | $64.15 | $67.35 | 2,739,700 | — | — |
| 2005-11-30 | $63.95 | $67.14 | 2,985,000 | — | — |
| 2005-11-29 | $64.05 | $67.25 | 2,305,300 | — | — |
| 2005-11-28 | $63.07 | $66.22 | 2,558,400 | — | — |
| 2005-11-25 | $63.52 | $66.69 | 1,341,600 | — | — |
| 2005-11-23 | $62.32 | $65.43 | 3,418,700 | — | — |
| 2005-11-22 | $61.10 | $64.15 | 2,812,200 | — | — |
| 2005-11-21 | $61.30 | $64.36 | 2,398,000 | — | — |
| 2005-11-18 | $61.14 | $64.19 | 1,829,000 | — | — |
| 2005-11-17 | $61.18 | $64.24 | 2,713,700 | — | — |
| 2005-11-16 | $60.49 | $63.51 | 1,493,500 | — | — |
| 2005-11-15 | $60.98 | $64.03 | 2,205,900 | — | — |
| 2005-11-14 | $61.00 | $64.05 | 1,726,800 | — | — |
| 2005-11-11 | $61.22 | $64.28 | 1,189,000 | — | — |
| 2005-11-10 | $61.16 | $64.22 | 2,037,200 | — | — |
| 2005-11-09 | $60.92 | $63.96 | 1,830,100 | — | — |
| 2005-11-08 | $61.26 | $64.32 | 1,969,100 | — | — |
| 2005-11-07 | $61.20 | $64.26 | 1,384,600 | — | — |
| 2005-11-04 | $61.51 | $64.58 | 1,115,500 | — | — |
| 2005-11-03 | $61.70 | $64.78 | 1,945,900 | — | — |
| 2005-11-02 | $61.79 | $64.88 | 2,136,400 | — | — |
| 2005-11-01 | $62.07 | $65.17 | 2,738,000 | — | — |
| 2005-10-31 | $62.51 | $65.63 | 2,080,900 | — | — |
| 2005-10-28 | $62.65 | $65.78 | 2,261,300 | — | — |
| 2005-10-27 | $62.10 | $65.20 | 1,949,000 | — | — |
| 2005-10-26 | $63.80 | $66.99 | 2,215,700 | — | — |
| 2005-10-25 | $64.38 | $67.60 | 2,079,100 | — | — |
| 2005-10-24 | $64.97 | $68.22 | 1,451,400 | — | — |
| 2005-10-21 | $64.06 | $67.26 | 1,551,800 | — | — |
| 2005-10-20 | $64.17 | $67.38 | 2,020,500 | — | — |
| 2005-10-19 | $63.94 | $67.13 | 1,420,700 | — | — |
| 2005-10-18 | $62.92 | $66.06 | 1,637,500 | — | — |
| 2005-10-17 | $63.25 | $66.41 | 845,000 | — | — |
| 2005-10-14 | $63.48 | $66.65 | 1,950,100 | — | — |
| 2005-10-13 | $62.92 | $66.06 | 1,556,000 | — | — |
| 2005-10-12 | $62.25 | $65.36 | 1,625,800 | — | — |
| 2005-10-11 | $62.46 | $65.58 | 1,186,900 | — | — |
| 2005-10-10 | $62.49 | $65.61 | 1,567,200 | — | — |
| 2005-10-07 | $63.55 | $66.72 | 1,551,800 | — | — |
| 2005-10-06 | $63.06 | $66.21 | 1,827,800 | — | — |
| 2005-10-05 | $62.65 | $65.78 | 1,904,300 | — | — |
| 2005-10-04 | $63.62 | $66.80 | 1,828,100 | — | — |
| 2005-10-03 | $62.94 | $66.08 | 2,057,500 | — | — |
| 2005-09-30 | $63.44 | $66.61 | 1,459,100 | — | — |
| 2005-09-29 | $63.16 | $66.31 | 1,384,000 | — | — |
| 2005-09-28 | $63.09 | $66.24 | 2,301,400 | — | — |
| 2005-09-27 | $62.20 | $65.24 | 1,543,200 | — | — |
| 2005-09-26 | $61.26 | $64.26 | 1,256,000 | — | — |
| 2005-09-23 | $61.95 | $64.98 | 1,918,200 | — | — |
| 2005-09-22 | $61.32 | $64.32 | 2,185,100 | — | — |
| 2005-09-21 | $61.62 | $64.64 | 1,899,400 | — | — |
| 2005-09-20 | $62.40 | $65.45 | 1,801,700 | — | — |
| 2005-09-19 | $62.91 | $65.99 | 1,494,900 | — | — |
| 2005-09-16 | $63.37 | $66.47 | 5,304,200 | — | — |
| 2005-09-15 | $62.38 | $65.43 | 4,261,800 | — | — |
| 2005-09-14 | $60.60 | $63.57 | 4,225,500 | — | — |
| 2005-09-13 | $59.90 | $62.83 | 1,685,400 | — | — |
| 2005-09-12 | $60.60 | $63.57 | 3,954,600 | — | — |
| 2005-09-09 | $59.82 | $62.75 | 2,222,700 | — | — |
| 2005-09-08 | $58.90 | $61.78 | 2,211,300 | — | — |
| 2005-09-07 | $59.70 | $62.62 | 2,365,300 | — | — |
| 2005-09-06 | $60.00 | $62.94 | 1,376,200 | — | — |
| 2005-09-02 | $58.88 | $61.76 | 1,072,300 | — | — |
| 2005-09-01 | $59.32 | $62.22 | 1,496,600 | — | — |
| 2005-08-31 | $59.61 | $62.53 | 2,435,500 | — | — |
| 2005-08-30 | $58.11 | $60.95 | 1,288,900 | — | — |
| 2005-08-29 | $58.10 | $60.94 | 1,040,400 | — | — |
| 2005-08-26 | $57.89 | $60.72 | 781,700 | — | — |
| 2005-08-25 | $58.18 | $61.03 | 930,100 | — | — |
| 2005-08-24 | $58.16 | $61.01 | 1,151,600 | — | — |
| 2005-08-23 | $58.71 | $61.58 | 1,351,400 | — | — |
| 2005-08-22 | $59.38 | $62.29 | 1,224,100 | — | — |
| 2005-08-19 | $58.83 | $61.71 | 1,176,800 | — | — |
| 2005-08-18 | $59.52 | $62.43 | 1,025,900 | — | — |
| 2005-08-17 | $59.47 | $62.38 | 1,463,900 | — | — |
| 2005-08-16 | $58.75 | $61.63 | 1,234,800 | — | — |
| 2005-08-15 | $59.33 | $62.23 | 1,849,000 | — | — |
| 2005-08-12 | $59.27 | $62.17 | 800,200 | — | — |
| 2005-08-11 | $59.66 | $62.58 | 1,005,800 | — | — |
| 2005-08-10 | $59.06 | $61.95 | 2,353,100 | — | — |
| 2005-08-09 | $59.19 | $62.09 | 2,053,600 | — | — |
| 2005-08-08 | $59.31 | $62.21 | 1,662,000 | — | — |
| 2005-08-05 | $59.22 | $62.12 | 1,442,600 | — | — |
| 2005-08-04 | $58.99 | $61.88 | 1,068,800 | — | — |
| 2005-08-03 | $59.46 | $62.37 | 1,521,600 | — | — |
| 2005-08-02 | $59.95 | $62.88 | 1,183,700 | — | — |
| 2005-08-01 | $59.83 | $62.76 | 2,185,900 | — | — |
| 2005-07-29 | $59.58 | $62.50 | 2,709,600 | — | — |
| 2005-07-28 | $59.02 | $61.91 | 2,670,900 | — | — |
| 2005-07-27 | $58.50 | $61.36 | 2,444,600 | — | — |
| 2005-07-26 | $57.54 | $60.36 | 1,085,700 | — | — |
| 2005-07-25 | $57.28 | $60.08 | 1,185,900 | — | — |
| 2005-07-22 | $57.89 | $60.72 | 972,000 | — | — |
| 2005-07-21 | $58.00 | $60.84 | 1,372,500 | — | — |
| 2005-07-20 | $58.49 | $61.35 | 1,595,100 | — | — |
| 2005-07-19 | $58.00 | $60.84 | 3,001,800 | — | — |
| 2005-07-18 | $57.79 | $60.62 | 1,792,600 | — | — |
| 2005-07-15 | $57.79 | $60.62 | 1,440,200 | — | — |
| 2005-07-14 | $58.22 | $61.07 | 1,517,800 | — | — |
| 2005-07-13 | $58.10 | $60.94 | 820,100 | — | — |
| 2005-07-12 | $58.13 | $60.97 | 1,512,900 | — | — |
| 2005-07-11 | $58.32 | $61.17 | 1,536,600 | — | — |
| 2005-07-08 | $58.40 | $61.26 | 2,843,600 | — | — |
| 2005-07-07 | $57.81 | $60.64 | 2,014,600 | — | — |
| 2005-07-06 | $58.02 | $60.86 | 2,124,900 | — | — |
| 2005-07-05 | $58.76 | $61.64 | 3,566,400 | — | — |
| 2005-07-01 | $58.17 | $61.02 | 2,052,200 | — | — |
| 2005-06-30 | $57.58 | $60.40 | 2,003,800 | — | — |
| 2005-06-29 | $57.41 | $60.22 | 3,502,200 | — | — |
| 2005-06-28 | $57.02 | $59.75 | 4,670,500 | — | — |
| 2005-06-27 | $56.43 | $59.13 | 9,798,200 | — | — |
| 2005-06-24 | $60.51 | $63.40 | 2,149,500 | — | — |
| 2005-06-23 | $60.80 | $63.71 | 2,348,300 | — | — |
| 2005-06-22 | $60.50 | $63.39 | 1,706,200 | — | — |
| 2005-06-21 | $60.30 | $63.18 | 1,506,600 | — | — |
| 2005-06-20 | $60.10 | $62.97 | 3,115,800 | — | — |
| 2005-06-17 | $59.53 | $62.38 | 2,931,900 | — | — |
| 2005-06-16 | $58.80 | $61.61 | 1,275,000 | — | — |
| 2005-06-15 | $58.00 | $60.77 | 1,363,100 | — | — |
| 2005-06-14 | $58.45 | $61.25 | 1,320,700 | — | — |
| 2005-06-13 | $58.00 | $60.77 | 1,428,000 | — | — |
| 2005-06-10 | $57.03 | $59.76 | 1,134,900 | — | — |
| 2005-06-09 | $57.77 | $60.53 | 1,269,300 | — | — |
| 2005-06-08 | $57.84 | $60.61 | 782,900 | — | — |
| 2005-06-07 | $58.40 | $61.19 | 1,118,400 | — | — |
| 2005-06-06 | $58.33 | $61.12 | 1,028,800 | — | — |
| 2005-06-03 | $57.48 | $60.23 | 726,100 | — | — |
| 2005-06-02 | $57.88 | $60.65 | 629,300 | — | — |
| 2005-06-01 | $58.03 | $60.81 | 1,075,100 | — | — |
| 2005-05-31 | $57.93 | $60.70 | 1,691,400 | — | — |
| 2005-05-27 | $57.80 | $60.56 | 1,287,600 | — | — |
| 2005-05-26 | $58.13 | $60.91 | 1,292,300 | — | — |
| 2005-05-25 | $58.09 | $60.87 | 778,000 | — | — |
| 2005-05-24 | $58.60 | $61.40 | 788,000 | — | — |
| 2005-05-23 | $58.72 | $61.53 | 1,202,300 | — | — |
| 2005-05-20 | $58.91 | $61.73 | 1,263,200 | — | — |
| 2005-05-19 | $59.16 | $61.99 | 2,015,500 | — | — |
| 2005-05-18 | $59.16 | $61.99 | 2,011,800 | — | — |
| 2005-05-17 | $59.22 | $62.05 | 1,608,100 | — | — |
| 2005-05-16 | $58.32 | $61.11 | 1,496,000 | — | — |
| 2005-05-13 | $57.53 | $60.28 | 1,606,200 | — | — |
| 2005-05-12 | $58.00 | $60.77 | 2,374,500 | — | — |
| 2005-05-11 | $57.05 | $59.78 | 1,422,000 | — | — |
| 2005-05-10 | $56.35 | $59.05 | 1,316,800 | — | — |
| 2005-05-09 | $56.25 | $58.94 | 1,460,700 | — | — |
| 2005-05-06 | $55.91 | $58.58 | 1,555,300 | — | — |
| 2005-05-05 | $55.48 | $58.13 | 1,434,800 | — | — |
| 2005-05-04 | $55.90 | $58.57 | 1,641,700 | — | — |
| 2005-05-03 | $55.33 | $57.98 | 1,907,100 | — | — |
| 2005-05-02 | $55.73 | $58.40 | 1,355,100 | — | — |
| 2005-04-29 | $55.57 | $58.23 | 2,867,000 | — | — |
| 2005-04-28 | $55.01 | $57.64 | 1,823,300 | — | — |
| 2005-04-27 | $55.12 | $57.76 | 1,584,300 | — | — |
| 2005-04-26 | $53.97 | $56.55 | 903,600 | — | — |
| 2005-04-25 | $54.45 | $57.05 | 1,428,200 | — | — |
| 2005-04-22 | $54.48 | $57.09 | 1,300,800 | — | — |
| 2005-04-21 | $55.08 | $57.71 | 1,791,200 | — | — |
| 2005-04-20 | $53.28 | $55.83 | 1,587,100 | — | — |
| 2005-04-19 | $54.35 | $56.95 | 1,583,500 | — | — |
| 2005-04-18 | $54.19 | $56.78 | 1,826,200 | — | — |
| 2005-04-15 | $55.15 | $57.79 | 3,231,700 | — | — |
| 2005-04-14 | $55.62 | $58.28 | 2,096,400 | — | — |
| 2005-04-13 | $55.32 | $57.97 | 2,090,700 | — | — |
| 2005-04-12 | $55.79 | $58.46 | 1,419,000 | — | — |
| 2005-04-11 | $55.46 | $58.11 | 1,934,500 | — | — |
| 2005-04-08 | $55.53 | $58.19 | 2,596,400 | — | — |
| 2005-04-07 | $56.83 | $59.55 | 1,300,900 | — | — |
| 2005-04-06 | $56.28 | $58.97 | 1,498,400 | — | — |
| 2005-04-05 | $56.30 | $58.99 | 1,407,300 | — | — |
| 2005-04-04 | $55.95 | $58.63 | 2,604,900 | — | — |
| 2005-04-01 | $54.68 | $57.30 | 3,808,700 | — | — |
| 2005-03-31 | $55.80 | $58.47 | 1,775,400 | — | — |
| 2005-03-30 | $54.84 | $57.46 | 1,733,200 | — | — |
| 2005-03-29 | $54.02 | $56.57 | 3,045,200 | — | — |
| 2005-03-28 | $53.78 | $56.32 | 6,412,900 | — | — |
| 2005-03-24 | $57.17 | $59.87 | 1,202,400 | — | — |
| 2005-03-23 | $56.95 | $59.64 | 1,720,400 | — | — |
| 2005-03-22 | $55.46 | $58.08 | 1,073,800 | — | — |
| 2005-03-21 | $55.98 | $58.63 | 874,900 | — | — |
| 2005-03-18 | $56.12 | $58.77 | 2,527,200 | — | — |
| 2005-03-17 | $56.01 | $58.66 | 1,528,900 | — | — |
| 2005-03-16 | $55.99 | $58.64 | 1,288,900 | — | — |
| 2005-03-15 | $56.72 | $59.40 | 1,480,600 | — | — |
| 2005-03-14 | $57.31 | $60.02 | 1,085,300 | — | — |
| 2005-03-11 | $56.98 | $59.67 | 841,800 | — | — |
| 2005-03-10 | $57.12 | $59.82 | 1,161,300 | — | — |
| 2005-03-09 | $57.32 | $60.03 | 1,776,900 | — | — |
| 2005-03-08 | $57.54 | $60.26 | 799,900 | — | — |
| 2005-03-07 | $57.75 | $60.48 | 1,057,200 | — | — |
| 2005-03-04 | $58.00 | $60.74 | 1,078,800 | — | — |
| 2005-03-03 | $57.51 | $60.23 | 1,951,800 | — | — |
| 2005-03-02 | $57.88 | $60.61 | 1,945,300 | — | — |
| 2005-03-01 | $58.85 | $61.63 | 1,624,000 | — | — |
| 2005-02-28 | $58.55 | $61.32 | 2,095,600 | — | — |
| 2005-02-25 | $59.50 | $62.31 | 1,617,200 | — | — |
| 2005-02-24 | $58.88 | $61.66 | 1,152,200 | — | — |
| 2005-02-23 | $58.08 | $60.82 | 1,666,600 | — | — |
| 2005-02-22 | $57.04 | $59.74 | 1,870,400 | — | — |
| 2005-02-18 | $58.35 | $61.11 | 1,651,300 | — | — |
| 2005-02-17 | $57.40 | $60.11 | 1,095,400 | — | — |
| 2005-02-16 | $57.38 | $60.09 | 1,281,300 | — | — |
| 2005-02-15 | $56.94 | $59.63 | 1,656,000 | — | — |
| 2005-02-14 | $57.15 | $59.85 | 1,169,800 | — | — |
| 2005-02-11 | $57.23 | $59.93 | 1,170,600 | — | — |
| 2005-02-10 | $56.80 | $59.48 | 2,166,500 | — | — |
| 2005-02-09 | $56.50 | $59.17 | 2,195,300 | — | — |
| 2005-02-08 | $57.38 | $60.09 | 1,810,000 | — | — |
| 2005-02-07 | $57.73 | $60.46 | 2,784,100 | — | — |
| 2005-02-04 | $58.18 | $60.93 | 9,280,000 | — | — |
| 2005-02-03 | $60.09 | $62.93 | 4,085,600 | — | — |
| 2005-02-02 | $58.55 | $61.32 | 2,065,000 | — | — |
| 2005-02-01 | $58.40 | $61.16 | 3,664,800 | — | — |
| 2005-01-31 | $56.32 | $58.98 | 1,603,700 | — | — |
| 2005-01-28 | $55.55 | $58.17 | 2,657,700 | — | — |
| 2005-01-27 | $54.32 | $56.89 | 1,147,700 | — | — |
| 2005-01-26 | $53.84 | $56.38 | 1,199,100 | — | — |
| 2005-01-25 | $53.99 | $56.54 | 1,622,600 | — | — |
| 2005-01-24 | $54.10 | $56.66 | 1,245,400 | — | — |
| 2005-01-21 | $54.32 | $56.89 | 1,616,100 | — | — |
| 2005-01-20 | $54.50 | $57.08 | 2,146,900 | — | — |
| 2005-01-19 | $54.20 | $56.76 | 2,776,400 | — | — |
| 2005-01-18 | $54.50 | $57.08 | 2,237,800 | — | — |
| 2005-01-14 | $54.43 | $57.00 | 2,340,000 | — | — |
| 2005-01-13 | $54.15 | $56.71 | 2,282,100 | — | — |
| 2005-01-12 | $54.68 | $57.26 | 2,501,200 | — | — |
| 2005-01-11 | $55.00 | $57.60 | 1,628,900 | — | — |
| 2005-01-10 | $55.47 | $58.09 | 1,434,300 | — | — |
| 2005-01-07 | $56.12 | $58.77 | 946,600 | — | — |
| 2005-01-06 | $56.35 | $59.01 | 1,201,800 | — | — |
| 2005-01-05 | $55.43 | $58.05 | 1,700,100 | — | — |
| 2005-01-04 | $55.56 | $58.19 | 3,682,800 | — | — |
| 2005-01-03 | $57.18 | $59.88 | 1,492,400 | — | — |