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 | $57.77 | $98.18 | 2,047,500 | — | — |
| 2005-12-29 | $58.14 | $98.81 | 1,619,900 | — | — |
| 2005-12-28 | $57.84 | $98.30 | 2,213,900 | — | — |
| 2005-12-27 | $57.89 | $98.38 | 2,143,000 | — | — |
| 2005-12-23 | $58.51 | $99.44 | 1,331,800 | — | — |
| 2005-12-22 | $58.45 | $99.34 | 3,101,000 | — | — |
| 2005-12-21 | $57.08 | $97.01 | 2,874,900 | — | — |
| 2005-12-20 | $56.74 | $96.43 | 3,488,000 | — | — |
| 2005-12-19 | $56.83 | $96.58 | 5,652,600 | — | — |
| 2005-12-16 | $59.64 | $101.36 | 5,106,100 | — | — |
| 2005-12-15 | $58.71 | $99.78 | 2,555,400 | — | — |
| 2005-12-14 | $58.75 | $99.85 | 2,373,800 | — | — |
| 2005-12-13 | $58.97 | $100.22 | 2,670,600 | — | — |
| 2005-12-12 | $58.03 | $98.62 | 1,381,800 | — | — |
| 2005-12-09 | $58.09 | $98.72 | 2,288,300 | — | — |
| 2005-12-08 | $57.34 | $97.45 | 2,813,800 | — | — |
| 2005-12-07 | $57.78 | $98.20 | 3,164,300 | — | — |
| 2005-12-06 | $58.80 | $99.93 | 2,689,400 | — | — |
| 2005-12-05 | $58.33 | $99.13 | 3,191,600 | — | — |
| 2005-12-02 | $58.81 | $99.95 | 2,262,100 | — | — |
| 2005-12-01 | $59.00 | $100.27 | 3,140,300 | — | — |
| 2005-11-30 | $57.78 | $98.20 | 2,709,000 | — | — |
| 2005-11-29 | $57.10 | $97.04 | 3,592,600 | — | — |
| 2005-11-28 | $57.45 | $97.64 | 2,200,900 | — | — |
| 2005-11-25 | $57.95 | $98.49 | 815,500 | — | — |
| 2005-11-23 | $58.01 | $98.59 | 2,714,000 | — | — |
| 2005-11-22 | $58.76 | $99.86 | 3,216,900 | — | — |
| 2005-11-21 | $57.71 | $98.08 | 2,666,000 | — | — |
| 2005-11-18 | $57.28 | $97.35 | 4,075,200 | — | — |
| 2005-11-17 | $57.47 | $97.67 | 4,288,900 | — | — |
| 2005-11-16 | $56.73 | $96.41 | 4,577,900 | — | — |
| 2005-11-15 | $55.90 | $95.00 | 3,922,000 | — | — |
| 2005-11-14 | $55.43 | $94.20 | 3,049,000 | — | — |
| 2005-11-11 | $54.87 | $93.25 | 1,872,100 | — | — |
| 2005-11-10 | $54.69 | $92.95 | 2,939,600 | — | — |
| 2005-11-09 | $54.10 | $91.94 | 2,819,200 | — | — |
| 2005-11-08 | $54.25 | $92.20 | 3,602,200 | — | — |
| 2005-11-07 | $54.25 | $92.20 | 3,193,200 | — | — |
| 2005-11-04 | $53.55 | $91.01 | 3,205,900 | — | — |
| 2005-11-03 | $53.48 | $90.89 | 6,196,500 | — | — |
| 2005-11-02 | $53.69 | $91.25 | 4,261,900 | — | — |
| 2005-11-01 | $52.72 | $89.60 | 6,512,700 | — | — |
| 2005-10-31 | $52.59 | $89.38 | 6,578,000 | — | — |
| 2005-10-28 | $51.07 | $86.79 | 4,307,200 | — | — |
| 2005-10-27 | $49.90 | $84.81 | 5,285,500 | — | — |
| 2005-10-26 | $50.55 | $85.91 | 4,674,400 | — | — |
| 2005-10-25 | $50.29 | $85.47 | 6,928,900 | — | — |
| 2005-10-24 | $50.31 | $85.50 | 8,559,500 | — | — |
| 2005-10-21 | $48.92 | $83.14 | 27,359,300 | — | — |
| 2005-10-20 | $54.03 | $91.82 | 4,197,800 | — | — |
| 2005-10-19 | $55.43 | $93.78 | 3,169,600 | — | — |
| 2005-10-18 | $53.96 | $91.29 | 3,506,900 | — | — |
| 2005-10-17 | $55.03 | $93.10 | 3,286,800 | — | — |
| 2005-10-14 | $54.74 | $92.61 | 4,334,200 | — | — |
| 2005-10-13 | $54.00 | $91.36 | 6,138,100 | — | — |
| 2005-10-12 | $54.76 | $92.65 | 5,345,500 | — | — |
| 2005-10-11 | $55.56 | $94.00 | 3,296,200 | — | — |
| 2005-10-10 | $55.57 | $94.02 | 3,294,400 | — | — |
| 2005-10-07 | $56.62 | $95.79 | 3,593,000 | — | — |
| 2005-10-06 | $55.19 | $93.37 | 6,340,100 | — | — |
| 2005-10-05 | $56.22 | $95.12 | 5,207,900 | — | — |
| 2005-10-04 | $57.78 | $97.76 | 3,642,200 | — | — |
| 2005-10-03 | $59.01 | $99.84 | 2,598,600 | — | — |
| 2005-09-30 | $58.75 | $99.40 | 3,998,200 | — | — |
| 2005-09-29 | $57.99 | $98.11 | 3,083,200 | — | — |
| 2005-09-28 | $57.55 | $97.37 | 3,868,600 | — | — |
| 2005-09-27 | $58.72 | $99.35 | 3,437,700 | — | — |
| 2005-09-26 | $58.34 | $98.70 | 4,682,000 | — | — |
| 2005-09-23 | $58.92 | $99.68 | 3,185,400 | — | — |
| 2005-09-22 | $58.00 | $98.13 | 4,259,900 | — | — |
| 2005-09-21 | $57.11 | $96.62 | 4,223,200 | — | — |
| 2005-09-20 | $56.81 | $96.11 | 3,755,700 | — | — |
| 2005-09-19 | $56.97 | $96.38 | 3,391,300 | — | — |
| 2005-09-16 | $57.72 | $97.65 | 4,872,500 | — | — |
| 2005-09-15 | $57.74 | $97.69 | 3,496,700 | — | — |
| 2005-09-14 | $58.30 | $98.63 | 2,990,000 | — | — |
| 2005-09-13 | $59.40 | $100.50 | 3,694,400 | — | — |
| 2005-09-12 | $59.29 | $100.31 | 2,437,900 | — | — |
| 2005-09-09 | $58.86 | $99.58 | 2,635,200 | — | — |
| 2005-09-08 | $58.33 | $98.69 | 3,981,900 | — | — |
| 2005-09-07 | $59.07 | $99.94 | 4,964,400 | — | — |
| 2005-09-06 | $58.51 | $98.99 | 7,789,300 | — | — |
| 2005-09-02 | $58.25 | $98.55 | 7,003,500 | — | — |
| 2005-09-01 | $56.94 | $96.33 | 6,425,000 | — | — |
| 2005-08-31 | $55.49 | $93.88 | 6,101,400 | — | — |
| 2005-08-30 | $53.78 | $90.99 | 2,737,400 | — | — |
| 2005-08-29 | $53.70 | $90.85 | 2,364,200 | — | — |
| 2005-08-26 | $53.49 | $90.50 | 2,675,700 | — | — |
| 2005-08-25 | $53.40 | $90.34 | 2,792,200 | — | — |
| 2005-08-24 | $53.21 | $90.02 | 3,824,800 | — | — |
| 2005-08-23 | $54.69 | $92.53 | 2,297,600 | — | — |
| 2005-08-22 | $54.81 | $92.73 | 3,190,000 | — | — |
| 2005-08-19 | $54.82 | $92.75 | 4,109,700 | — | — |
| 2005-08-18 | $53.15 | $89.92 | 2,804,500 | — | — |
| 2005-08-17 | $53.46 | $90.45 | 2,256,000 | — | — |
| 2005-08-16 | $53.69 | $90.84 | 4,929,400 | — | — |
| 2005-08-15 | $55.26 | $93.49 | 1,769,700 | — | — |
| 2005-08-12 | $54.80 | $92.71 | 2,446,700 | — | — |
| 2005-08-11 | $55.50 | $93.90 | 2,758,300 | — | — |
| 2005-08-10 | $55.00 | $93.05 | 4,334,500 | — | — |
| 2005-08-09 | $54.34 | $91.94 | 2,262,400 | — | — |
| 2005-08-08 | $53.68 | $90.82 | 2,043,100 | — | — |
| 2005-08-05 | $53.61 | $90.70 | 2,600,200 | — | — |
| 2005-08-04 | $54.02 | $91.39 | 2,862,700 | — | — |
| 2005-08-03 | $54.39 | $92.02 | 3,223,900 | — | — |
| 2005-08-02 | $54.46 | $92.14 | 3,050,600 | — | — |
| 2005-08-01 | $54.02 | $91.39 | 2,991,200 | — | — |
| 2005-07-29 | $53.91 | $91.21 | 5,416,700 | — | — |
| 2005-07-28 | $54.45 | $92.12 | 7,655,600 | — | — |
| 2005-07-27 | $52.79 | $89.31 | 5,410,700 | — | — |
| 2005-07-26 | $51.82 | $87.67 | 2,777,700 | — | — |
| 2005-07-25 | $51.85 | $87.72 | 3,809,600 | — | — |
| 2005-07-22 | $52.41 | $88.67 | 5,118,200 | — | — |
| 2005-07-21 | $52.30 | $88.48 | 8,321,200 | — | — |
| 2005-07-20 | $53.20 | $90.01 | 10,212,300 | — | — |
| 2005-07-19 | $53.40 | $89.92 | 13,782,200 | — | — |
| 2005-07-18 | $50.82 | $85.58 | 4,145,000 | — | — |
| 2005-07-15 | $50.67 | $85.32 | 5,129,700 | — | — |
| 2005-07-14 | $51.00 | $85.88 | 7,034,100 | — | — |
| 2005-07-13 | $49.92 | $84.06 | 15,703,400 | — | — |
| 2005-07-12 | $49.48 | $83.32 | 7,608,800 | — | — |
| 2005-07-11 | $49.99 | $84.17 | 4,666,200 | — | — |
| 2005-07-08 | $49.35 | $83.10 | 5,812,600 | — | — |
| 2005-07-07 | $48.67 | $81.97 | 5,581,000 | — | — |
| 2005-07-06 | $47.65 | $80.24 | 5,080,600 | — | — |
| 2005-07-05 | $48.08 | $80.97 | 4,409,400 | — | — |
| 2005-07-01 | $47.97 | $80.77 | 4,190,400 | — | — |
| 2005-06-30 | $47.65 | $80.25 | 6,712,200 | — | — |
| 2005-06-29 | $48.32 | $81.37 | 6,020,000 | — | — |
| 2005-06-28 | $48.90 | $82.34 | 5,409,600 | — | — |
| 2005-06-27 | $48.46 | $81.60 | 3,729,200 | — | — |
| 2005-06-24 | $48.43 | $81.55 | 7,013,000 | — | — |
| 2005-06-23 | $49.24 | $82.91 | 5,938,200 | — | — |
| 2005-06-22 | $50.29 | $84.68 | 4,394,000 | — | — |
| 2005-06-21 | $51.10 | $86.05 | 6,815,200 | — | — |
| 2005-06-20 | $50.40 | $84.87 | 4,240,600 | — | — |
| 2005-06-17 | $50.10 | $84.36 | 7,572,800 | — | — |
| 2005-06-16 | $49.15 | $82.77 | 4,154,600 | — | — |
| 2005-06-15 | $49.29 | $83.00 | 3,306,600 | — | — |
| 2005-06-14 | $49.29 | $82.99 | 3,807,800 | — | — |
| 2005-06-13 | $48.79 | $82.16 | 4,168,400 | — | — |
| 2005-06-10 | $48.51 | $81.69 | 4,947,600 | — | — |
| 2005-06-09 | $48.72 | $82.05 | 5,370,000 | — | — |
| 2005-06-08 | $48.29 | $81.32 | 7,868,800 | — | — |
| 2005-06-07 | $47.26 | $79.59 | 3,284,200 | — | — |
| 2005-06-06 | $47.08 | $79.27 | 2,420,000 | — | — |
| 2005-06-03 | $46.99 | $79.12 | 3,270,400 | — | — |
| 2005-06-02 | $47.59 | $80.14 | 2,719,000 | — | — |
| 2005-06-01 | $47.74 | $80.38 | 4,999,200 | — | — |
| 2005-05-31 | $47.06 | $79.24 | 3,546,400 | — | — |
| 2005-05-27 | $47.15 | $79.41 | 1,785,400 | — | — |
| 2005-05-26 | $47.22 | $79.51 | 2,630,800 | — | — |
| 2005-05-25 | $46.24 | $77.86 | 3,393,200 | — | — |
| 2005-05-24 | $46.92 | $79.00 | 2,201,800 | — | — |
| 2005-05-23 | $47.02 | $79.18 | 2,723,600 | — | — |
| 2005-05-20 | $46.81 | $78.83 | 2,633,400 | — | — |
| 2005-05-19 | $46.75 | $78.72 | 2,762,400 | — | — |
| 2005-05-18 | $46.76 | $78.74 | 4,985,000 | — | — |
| 2005-05-17 | $45.98 | $77.43 | 4,603,800 | — | — |
| 2005-05-16 | $45.19 | $76.10 | 3,781,200 | — | — |
| 2005-05-13 | $44.50 | $74.93 | 6,188,800 | — | — |
| 2005-05-12 | $44.44 | $74.83 | 7,339,200 | — | — |
| 2005-05-11 | $45.45 | $76.53 | 4,582,400 | — | — |
| 2005-05-10 | $44.83 | $75.48 | 4,095,600 | — | — |
| 2005-05-09 | $45.14 | $76.01 | 3,009,400 | — | — |
| 2005-05-06 | $45.08 | $75.91 | 4,641,600 | — | — |
| 2005-05-05 | $44.92 | $75.65 | 4,534,600 | — | — |
| 2005-05-04 | $44.71 | $75.29 | 3,899,000 | — | — |
| 2005-05-03 | $43.79 | $73.74 | 5,118,800 | — | — |
| 2005-05-02 | $44.20 | $74.43 | 3,590,200 | — | — |
| 2005-04-29 | $44.03 | $74.13 | 5,593,000 | — | — |
| 2005-04-28 | $43.35 | $73.00 | 5,692,800 | — | — |
| 2005-04-27 | $44.03 | $74.13 | 7,964,800 | — | — |
| 2005-04-26 | $44.43 | $74.82 | 5,686,000 | — | — |
| 2005-04-25 | $45.56 | $76.73 | 5,848,800 | — | — |
| 2005-04-22 | $44.90 | $75.62 | 6,380,400 | — | — |
| 2005-04-21 | $44.83 | $75.49 | 9,534,800 | — | — |
| 2005-04-20 | $44.02 | $73.78 | 17,614,800 | — | — |
| 2005-04-19 | $42.47 | $71.19 | 6,874,000 | — | — |
| 2005-04-18 | $41.79 | $70.04 | 6,249,800 | — | — |
| 2005-04-15 | $41.73 | $69.94 | 9,240,600 | — | — |
| 2005-04-14 | $42.70 | $71.57 | 9,787,600 | — | — |
| 2005-04-13 | $44.30 | $74.25 | 6,271,400 | — | — |
| 2005-04-12 | $45.70 | $76.59 | 4,974,400 | — | — |
| 2005-04-11 | $45.08 | $75.57 | 3,357,800 | — | — |
| 2005-04-08 | $45.35 | $76.00 | 3,612,000 | — | — |
| 2005-04-07 | $45.79 | $76.75 | 3,506,600 | — | — |
| 2005-04-06 | $45.70 | $76.59 | 4,596,000 | — | — |
| 2005-04-05 | $45.18 | $75.73 | 4,521,800 | — | — |
| 2005-04-04 | $45.11 | $75.60 | 6,504,800 | — | — |
| 2005-04-01 | $45.08 | $75.55 | 6,363,800 | — | — |
| 2005-03-31 | $45.72 | $76.63 | 4,560,400 | — | — |
| 2005-03-30 | $45.74 | $76.66 | 6,588,000 | — | — |
| 2005-03-29 | $44.90 | $75.26 | 12,307,400 | — | — |
| 2005-03-28 | $47.11 | $78.96 | 4,184,800 | — | — |
| 2005-03-24 | $46.79 | $78.42 | 3,647,400 | — | — |
| 2005-03-23 | $46.82 | $78.47 | 5,007,000 | — | — |
| 2005-03-22 | $47.36 | $79.37 | 4,645,200 | — | — |
| 2005-03-21 | $48.09 | $80.60 | 3,360,200 | — | — |
| 2005-03-18 | $48.20 | $80.79 | 8,858,000 | — | — |
| 2005-03-17 | $48.41 | $81.14 | 3,418,000 | — | — |
| 2005-03-16 | $48.13 | $80.68 | 4,451,800 | — | — |
| 2005-03-15 | $48.38 | $81.08 | 5,436,600 | — | — |
| 2005-03-14 | $48.26 | $80.90 | 8,236,400 | — | — |
| 2005-03-11 | $49.50 | $82.97 | 5,681,600 | — | — |
| 2005-03-10 | $49.13 | $82.35 | 7,006,800 | — | — |
| 2005-03-09 | $48.40 | $81.13 | 5,742,000 | — | — |
| 2005-03-08 | $49.50 | $82.97 | 4,963,000 | — | — |
| 2005-03-07 | $49.45 | $82.88 | 4,769,600 | — | — |
| 2005-03-04 | $49.98 | $83.77 | 8,095,800 | — | — |
| 2005-03-03 | $48.87 | $81.91 | 5,446,400 | — | — |
| 2005-03-02 | $48.58 | $81.43 | 6,762,000 | — | — |
| 2005-03-01 | $48.69 | $81.60 | 9,691,800 | — | — |
| 2005-02-28 | $47.53 | $79.66 | 6,591,800 | — | — |
| 2005-02-25 | $47.41 | $79.46 | 6,084,200 | — | — |
| 2005-02-24 | $46.58 | $78.07 | 4,545,600 | — | — |
| 2005-02-23 | $45.23 | $75.81 | 3,099,800 | — | — |
| 2005-02-22 | $44.73 | $74.97 | 5,091,200 | — | — |
| 2005-02-18 | $45.42 | $76.13 | 4,278,400 | — | — |
| 2005-02-17 | $45.91 | $76.95 | 3,419,400 | — | — |
| 2005-02-16 | $46.27 | $77.55 | 4,533,600 | — | — |
| 2005-02-15 | $45.75 | $76.68 | 6,315,800 | — | — |
| 2005-02-14 | $46.11 | $77.28 | 2,402,400 | — | — |
| 2005-02-11 | $46.39 | $77.75 | 4,649,800 | — | — |
| 2005-02-10 | $46.03 | $77.15 | 3,192,400 | — | — |
| 2005-02-09 | $45.32 | $75.96 | 3,792,200 | — | — |
| 2005-02-08 | $45.74 | $76.66 | 3,357,200 | — | — |
| 2005-02-07 | $45.68 | $76.56 | 3,716,400 | — | — |
| 2005-02-04 | $45.95 | $77.02 | 6,606,200 | — | — |
| 2005-02-03 | $45.90 | $76.93 | 5,226,800 | — | — |
| 2005-02-02 | $45.51 | $76.27 | 6,762,200 | — | — |
| 2005-02-01 | $45.06 | $75.52 | 4,790,000 | — | — |
| 2005-01-31 | $44.55 | $74.67 | 6,675,200 | — | — |
| 2005-01-28 | $43.73 | $73.30 | 8,176,600 | — | — |
| 2005-01-27 | $43.26 | $72.51 | 21,820,200 | — | — |
| 2005-01-26 | $45.56 | $76.36 | 6,698,000 | — | — |
| 2005-01-25 | $45.25 | $75.84 | 5,999,600 | — | — |
| 2005-01-24 | $44.06 | $73.85 | 5,634,200 | — | — |
| 2005-01-21 | $44.62 | $74.78 | 6,873,600 | — | — |
| 2005-01-20 | $45.04 | $75.49 | 5,108,200 | — | — |
| 2005-01-19 | $45.76 | $76.69 | 5,838,600 | — | — |
| 2005-01-18 | $46.26 | $77.54 | 4,624,600 | — | — |
| 2005-01-14 | $46.85 | $78.17 | 3,825,000 | — | — |
| 2005-01-13 | $46.43 | $77.48 | 6,702,200 | — | — |
| 2005-01-12 | $46.19 | $77.07 | 8,387,600 | — | — |
| 2005-01-11 | $45.62 | $76.13 | 5,896,000 | — | — |
| 2005-01-10 | $46.26 | $77.20 | 4,818,800 | — | — |
| 2005-01-07 | $46.69 | $77.91 | 5,815,400 | — | — |
| 2005-01-06 | $46.79 | $78.08 | 6,300,400 | — | — |
| 2005-01-05 | $46.11 | $76.95 | 5,932,800 | — | — |
| 2005-01-04 | $47.01 | $78.45 | 7,579,400 | — | — |
| 2005-01-03 | $47.54 | $79.32 | 6,294,000 | — | — |