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
- 1987-07-24 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 | $53.47 | $72.97 | 909,300 | — | — |
| 2005-12-29 | $53.52 | $73.04 | 997,900 | — | — |
| 2005-12-28 | $53.38 | $72.85 | 913,800 | — | — |
| 2005-12-27 | $53.05 | $72.40 | 1,300,200 | — | — |
| 2005-12-23 | $53.91 | $73.57 | 973,500 | — | — |
| 2005-12-22 | $53.87 | $73.52 | 1,392,200 | — | — |
| 2005-12-21 | $53.71 | $73.30 | 2,024,300 | — | — |
| 2005-12-20 | $53.98 | $73.67 | 2,907,800 | — | — |
| 2005-12-19 | $53.04 | $72.39 | 7,824,600 | — | — |
| 2005-12-16 | $52.65 | $71.85 | 11,200,800 | — | — |
| 2005-12-15 | $54.84 | $74.84 | 3,020,500 | — | — |
| 2005-12-14 | $55.41 | $75.62 | 2,216,800 | — | — |
| 2005-12-13 | $55.92 | $76.32 | 3,576,800 | — | — |
| 2005-12-12 | $55.04 | $75.12 | 1,627,100 | — | — |
| 2005-12-09 | $54.57 | $74.48 | 1,785,900 | — | — |
| 2005-12-08 | $54.36 | $74.19 | 2,575,200 | — | — |
| 2005-12-07 | $54.65 | $74.58 | 2,064,500 | — | — |
| 2005-12-06 | $54.83 | $74.83 | 2,171,800 | — | — |
| 2005-12-05 | $55.11 | $75.21 | 1,679,400 | — | — |
| 2005-12-02 | $56.00 | $76.43 | 1,686,400 | — | — |
| 2005-12-01 | $55.46 | $75.69 | 2,107,800 | — | — |
| 2005-11-30 | $54.49 | $74.37 | 1,852,400 | — | — |
| 2005-11-29 | $54.83 | $74.83 | 1,526,500 | — | — |
| 2005-11-28 | $54.78 | $74.76 | 1,835,000 | — | — |
| 2005-11-25 | $54.16 | $73.92 | 526,200 | — | — |
| 2005-11-23 | $54.63 | $74.56 | 1,846,600 | — | — |
| 2005-11-22 | $53.82 | $73.45 | 1,530,000 | — | — |
| 2005-11-21 | $53.22 | $72.63 | 1,902,500 | — | — |
| 2005-11-18 | $53.28 | $72.71 | 2,115,400 | — | — |
| 2005-11-17 | $53.30 | $72.74 | 2,459,900 | — | — |
| 2005-11-16 | $52.37 | $71.47 | 2,684,100 | — | — |
| 2005-11-15 | $53.52 | $72.70 | 1,876,600 | — | — |
| 2005-11-14 | $53.30 | $72.40 | 1,591,200 | — | — |
| 2005-11-11 | $54.05 | $73.42 | 1,558,900 | — | — |
| 2005-11-10 | $53.59 | $72.80 | 2,517,200 | — | — |
| 2005-11-09 | $52.66 | $71.53 | 2,112,400 | — | — |
| 2005-11-08 | $52.33 | $71.08 | 2,658,100 | — | — |
| 2005-11-07 | $52.39 | $71.17 | 2,183,200 | — | — |
| 2005-11-04 | $52.12 | $70.80 | 2,063,800 | — | — |
| 2005-11-03 | $51.94 | $70.55 | 4,870,600 | — | — |
| 2005-11-02 | $51.87 | $70.46 | 4,166,600 | — | — |
| 2005-11-01 | $50.52 | $68.63 | 3,705,000 | — | — |
| 2005-10-31 | $49.67 | $67.47 | 3,443,700 | — | — |
| 2005-10-28 | $48.72 | $66.18 | 3,895,300 | — | — |
| 2005-10-27 | $48.36 | $65.69 | 3,673,700 | — | — |
| 2005-10-26 | $49.44 | $67.16 | 3,819,500 | — | — |
| 2005-10-25 | $49.98 | $67.89 | 3,680,800 | — | — |
| 2005-10-24 | $49.35 | $67.04 | 4,034,200 | — | — |
| 2005-10-21 | $47.75 | $64.86 | 3,390,300 | — | — |
| 2005-10-20 | $47.44 | $64.44 | 3,614,900 | — | — |
| 2005-10-19 | $47.81 | $64.94 | 5,513,200 | — | — |
| 2005-10-18 | $46.55 | $63.23 | 3,827,700 | — | — |
| 2005-10-17 | $47.11 | $63.99 | 3,093,000 | — | — |
| 2005-10-14 | $47.54 | $64.58 | 3,371,600 | — | — |
| 2005-10-13 | $46.64 | $63.36 | 4,538,200 | — | — |
| 2005-10-12 | $46.75 | $63.50 | 5,082,900 | — | — |
| 2005-10-11 | $47.50 | $64.52 | 4,806,500 | — | — |
| 2005-10-10 | $47.47 | $64.48 | 4,306,400 | — | — |
| 2005-10-07 | $48.07 | $65.30 | 3,221,800 | — | — |
| 2005-10-06 | $48.28 | $65.58 | 4,319,400 | — | — |
| 2005-10-05 | $48.50 | $65.88 | 2,891,600 | — | — |
| 2005-10-04 | $49.56 | $67.32 | 3,030,600 | — | — |
| 2005-10-03 | $49.49 | $67.23 | 2,256,200 | — | — |
| 2005-09-30 | $49.98 | $67.89 | 2,467,000 | — | — |
| 2005-09-29 | $49.07 | $66.66 | 2,910,800 | — | — |
| 2005-09-28 | $49.10 | $66.70 | 2,092,000 | — | — |
| 2005-09-27 | $49.59 | $67.36 | 1,586,800 | — | — |
| 2005-09-26 | $50.45 | $68.53 | 2,914,600 | — | — |
| 2005-09-23 | $49.63 | $67.42 | 2,309,400 | — | — |
| 2005-09-22 | $49.01 | $66.57 | 2,287,700 | — | — |
| 2005-09-21 | $48.80 | $66.29 | 3,153,900 | — | — |
| 2005-09-20 | $49.75 | $67.58 | 3,982,000 | — | — |
| 2005-09-19 | $50.78 | $68.98 | 6,191,300 | — | — |
| 2005-09-16 | $49.03 | $66.60 | 10,817,200 | — | — |
| 2005-09-15 | $49.66 | $67.46 | 2,768,600 | — | — |
| 2005-09-14 | $49.70 | $67.51 | 3,076,100 | — | — |
| 2005-09-13 | $50.22 | $68.22 | 2,524,000 | — | — |
| 2005-09-12 | $51.00 | $69.28 | 3,907,500 | — | — |
| 2005-09-09 | $49.70 | $67.51 | 1,883,700 | — | — |
| 2005-09-08 | $49.42 | $67.13 | 2,218,800 | — | — |
| 2005-09-07 | $49.87 | $67.74 | 4,591,900 | — | — |
| 2005-09-06 | $49.35 | $67.04 | 4,848,100 | — | — |
| 2005-09-02 | $48.24 | $65.53 | 2,609,600 | — | — |
| 2005-09-01 | $48.52 | $65.91 | 3,805,200 | — | — |
| 2005-08-31 | $49.34 | $67.02 | 2,350,000 | — | — |
| 2005-08-30 | $49.09 | $66.68 | 4,934,900 | — | — |
| 2005-08-29 | $50.10 | $68.06 | 2,168,000 | — | — |
| 2005-08-26 | $49.74 | $67.57 | 2,850,400 | — | — |
| 2005-08-25 | $50.29 | $68.31 | 1,711,500 | — | — |
| 2005-08-24 | $50.33 | $68.37 | 2,360,500 | — | — |
| 2005-08-23 | $51.33 | $69.73 | 1,657,700 | — | — |
| 2005-08-22 | $51.13 | $69.45 | 1,570,700 | — | — |
| 2005-08-19 | $50.93 | $69.18 | 1,998,300 | — | — |
| 2005-08-18 | $50.93 | $69.18 | 3,948,200 | — | — |
| 2005-08-17 | $49.79 | $67.63 | 3,422,300 | — | — |
| 2005-08-16 | $49.31 | $66.71 | 3,520,400 | — | — |
| 2005-08-15 | $50.23 | $67.96 | 2,411,200 | — | — |
| 2005-08-12 | $50.46 | $68.27 | 3,010,500 | — | — |
| 2005-08-11 | $51.15 | $69.20 | 3,238,200 | — | — |
| 2005-08-10 | $51.79 | $70.07 | 3,087,300 | — | — |
| 2005-08-09 | $52.47 | $70.99 | 2,187,700 | — | — |
| 2005-08-08 | $52.20 | $70.62 | 2,368,700 | — | — |
| 2005-08-05 | $51.76 | $70.02 | 4,522,000 | — | — |
| 2005-08-04 | $51.55 | $69.74 | 3,150,500 | — | — |
| 2005-08-03 | $51.64 | $69.86 | 1,371,900 | — | — |
| 2005-08-02 | $51.95 | $70.28 | 2,229,500 | — | — |
| 2005-08-01 | $51.76 | $70.02 | 2,141,100 | — | — |
| 2005-07-29 | $52.40 | $70.89 | 1,911,400 | — | — |
| 2005-07-28 | $53.42 | $72.27 | 1,436,700 | — | — |
| 2005-07-27 | $53.31 | $72.12 | 1,982,900 | — | — |
| 2005-07-26 | $53.45 | $72.31 | 1,383,600 | — | — |
| 2005-07-25 | $53.45 | $72.31 | 1,281,800 | — | — |
| 2005-07-22 | $53.82 | $72.81 | 1,341,600 | — | — |
| 2005-07-21 | $54.35 | $73.53 | 2,110,500 | — | — |
| 2005-07-20 | $54.38 | $73.57 | 2,118,800 | — | — |
| 2005-07-19 | $54.27 | $73.42 | 2,202,400 | — | — |
| 2005-07-18 | $53.99 | $73.04 | 1,685,400 | — | — |
| 2005-07-15 | $54.38 | $73.57 | 2,699,400 | — | — |
| 2005-07-14 | $54.35 | $73.53 | 1,635,800 | — | — |
| 2005-07-13 | $54.51 | $73.75 | 1,330,400 | — | — |
| 2005-07-12 | $54.86 | $74.22 | 1,461,900 | — | — |
| 2005-07-11 | $54.95 | $74.34 | 1,237,500 | — | — |
| 2005-07-08 | $54.74 | $74.06 | 2,482,300 | — | — |
| 2005-07-07 | $54.66 | $73.95 | 7,234,400 | — | — |
| 2005-07-06 | $54.14 | $73.24 | 1,543,300 | — | — |
| 2005-07-05 | $55.28 | $74.79 | 2,086,500 | — | — |
| 2005-07-01 | $54.72 | $74.03 | 1,175,600 | — | — |
| 2005-06-30 | $54.55 | $73.80 | 1,988,600 | — | — |
| 2005-06-29 | $55.03 | $74.45 | 1,907,800 | — | — |
| 2005-06-28 | $55.12 | $74.57 | 2,410,400 | — | — |
| 2005-06-27 | $54.63 | $73.91 | 1,692,600 | — | — |
| 2005-06-24 | $55.12 | $74.57 | 2,737,300 | — | — |
| 2005-06-23 | $54.16 | $73.27 | 2,415,800 | — | — |
| 2005-06-22 | $55.13 | $74.58 | 2,882,400 | — | — |
| 2005-06-21 | $55.32 | $74.84 | 2,461,000 | — | — |
| 2005-06-20 | $55.50 | $75.08 | 3,717,300 | — | — |
| 2005-06-17 | $55.54 | $75.14 | 4,706,800 | — | — |
| 2005-06-16 | $54.33 | $73.50 | 5,902,300 | — | — |
| 2005-06-15 | $52.02 | $70.38 | 3,952,900 | — | — |
| 2005-06-14 | $51.45 | $69.61 | 3,821,000 | — | — |
| 2005-06-13 | $50.90 | $68.86 | 2,175,000 | — | — |
| 2005-06-10 | $51.00 | $69.00 | 3,198,800 | — | — |
| 2005-06-09 | $51.63 | $69.85 | 1,847,300 | — | — |
| 2005-06-08 | $51.49 | $69.66 | 3,169,300 | — | — |
| 2005-06-07 | $52.07 | $70.44 | 3,082,200 | — | — |
| 2005-06-06 | $52.25 | $70.69 | 2,015,200 | — | — |
| 2005-06-03 | $52.30 | $70.76 | 2,110,400 | — | — |
| 2005-06-02 | $53.22 | $72.00 | 1,842,900 | — | — |
| 2005-06-01 | $53.11 | $71.85 | 3,310,400 | — | — |
| 2005-05-31 | $52.90 | $71.57 | 2,853,500 | — | — |
| 2005-05-27 | $52.84 | $71.49 | 1,011,600 | — | — |
| 2005-05-26 | $53.14 | $71.89 | 4,004,600 | — | — |
| 2005-05-25 | $52.23 | $70.66 | 2,864,200 | — | — |
| 2005-05-24 | $52.66 | $71.24 | 3,455,500 | — | — |
| 2005-05-23 | $53.26 | $72.05 | 1,488,700 | — | — |
| 2005-05-20 | $52.46 | $70.97 | 2,560,800 | — | — |
| 2005-05-19 | $53.03 | $71.74 | 3,218,000 | — | — |
| 2005-05-18 | $52.95 | $71.63 | 5,332,200 | — | — |
| 2005-05-17 | $52.00 | $70.08 | 2,856,800 | — | — |
| 2005-05-16 | $51.06 | $68.81 | 2,529,500 | — | — |
| 2005-05-13 | $49.67 | $66.94 | 2,974,700 | — | — |
| 2005-05-12 | $49.43 | $66.62 | 2,639,600 | — | — |
| 2005-05-11 | $49.41 | $66.59 | 2,440,200 | — | — |
| 2005-05-10 | $49.00 | $66.04 | 2,994,000 | — | — |
| 2005-05-09 | $49.84 | $67.17 | 1,976,700 | — | — |
| 2005-05-06 | $50.04 | $67.44 | 1,812,200 | — | — |
| 2005-05-05 | $50.10 | $67.52 | 2,484,200 | — | — |
| 2005-05-04 | $50.05 | $67.45 | 2,636,700 | — | — |
| 2005-05-03 | $48.89 | $65.89 | 2,638,500 | — | — |
| 2005-05-02 | $48.82 | $65.79 | 2,951,800 | — | — |
| 2005-04-29 | $48.88 | $65.87 | 4,446,200 | — | — |
| 2005-04-28 | $47.90 | $64.55 | 5,325,000 | — | — |
| 2005-04-27 | $47.10 | $63.48 | 6,916,200 | — | — |
| 2005-04-26 | $47.85 | $64.49 | 4,216,200 | — | — |
| 2005-04-25 | $49.17 | $66.27 | 2,093,300 | — | — |
| 2005-04-22 | $49.21 | $66.32 | 2,844,400 | — | — |
| 2005-04-21 | $49.98 | $67.36 | 4,943,300 | — | — |
| 2005-04-20 | $47.91 | $64.57 | 4,483,900 | — | — |
| 2005-04-19 | $48.95 | $65.97 | 3,158,700 | — | — |
| 2005-04-18 | $49.01 | $66.05 | 2,723,100 | — | — |
| 2005-04-15 | $48.65 | $65.56 | 2,612,500 | — | — |
| 2005-04-14 | $49.68 | $66.95 | 2,992,300 | — | — |
| 2005-04-13 | $50.13 | $67.56 | 3,267,600 | — | — |
| 2005-04-12 | $50.70 | $68.33 | 2,134,400 | — | — |
| 2005-04-11 | $50.50 | $68.06 | 2,300,300 | — | — |
| 2005-04-08 | $50.93 | $68.64 | 2,564,700 | — | — |
| 2005-04-07 | $51.27 | $69.10 | 2,986,400 | — | — |
| 2005-04-06 | $51.26 | $69.08 | 2,232,300 | — | — |
| 2005-04-05 | $51.10 | $68.87 | 3,028,400 | — | — |
| 2005-04-04 | $50.22 | $67.68 | 2,943,800 | — | — |
| 2005-04-01 | $50.78 | $68.43 | 2,756,600 | — | — |
| 2005-03-31 | $51.81 | $69.82 | 3,609,300 | — | — |
| 2005-03-30 | $51.90 | $69.94 | 1,774,300 | — | — |
| 2005-03-29 | $51.52 | $69.43 | 3,469,800 | — | — |
| 2005-03-28 | $51.54 | $69.46 | 2,632,400 | — | — |
| 2005-03-24 | $51.13 | $68.91 | 2,555,400 | — | — |
| 2005-03-23 | $51.89 | $69.93 | 4,467,000 | — | — |
| 2005-03-22 | $52.55 | $70.82 | 7,339,700 | — | — |
| 2005-03-21 | $51.59 | $69.53 | 10,660,900 | — | — |
| 2005-03-18 | $54.83 | $73.89 | 11,526,900 | — | — |
| 2005-03-17 | $55.40 | $74.66 | 4,041,200 | — | — |
| 2005-03-16 | $55.20 | $74.39 | 3,660,600 | — | — |
| 2005-03-15 | $54.51 | $73.46 | 3,368,400 | — | — |
| 2005-03-14 | $54.07 | $72.87 | 2,992,700 | — | — |
| 2005-03-11 | $53.87 | $72.60 | 3,305,300 | — | — |
| 2005-03-10 | $53.67 | $72.33 | 3,294,700 | — | — |
| 2005-03-09 | $53.45 | $72.03 | 2,538,000 | — | — |
| 2005-03-08 | $54.50 | $73.45 | 2,283,400 | — | — |
| 2005-03-07 | $54.49 | $73.43 | 3,073,800 | — | — |
| 2005-03-04 | $53.78 | $72.48 | 2,717,100 | — | — |
| 2005-03-03 | $53.71 | $72.38 | 2,003,600 | — | — |
| 2005-03-02 | $54.30 | $73.18 | 1,640,300 | — | — |
| 2005-03-01 | $54.40 | $73.31 | 2,070,800 | — | — |
| 2005-02-28 | $54.38 | $73.29 | 2,418,200 | — | — |
| 2005-02-25 | $54.75 | $73.79 | 2,746,400 | — | — |
| 2005-02-24 | $53.94 | $72.69 | 2,920,000 | — | — |
| 2005-02-23 | $53.74 | $72.42 | 2,667,200 | — | — |
| 2005-02-22 | $53.99 | $72.76 | 2,702,100 | — | — |
| 2005-02-18 | $55.64 | $74.98 | 1,319,400 | — | — |
| 2005-02-17 | $56.06 | $75.55 | 2,371,000 | — | — |
| 2005-02-16 | $56.35 | $75.94 | 1,852,200 | — | — |
| 2005-02-15 | $56.54 | $76.00 | 3,590,300 | — | — |
| 2005-02-14 | $55.72 | $74.89 | 1,980,800 | — | — |
| 2005-02-11 | $55.55 | $74.66 | 4,679,100 | — | — |
| 2005-02-10 | $54.72 | $73.55 | 6,392,800 | — | — |
| 2005-02-09 | $55.50 | $74.60 | 3,030,000 | — | — |
| 2005-02-08 | $55.90 | $75.14 | 2,237,800 | — | — |
| 2005-02-07 | $56.85 | $76.41 | 1,880,400 | — | — |
| 2005-02-04 | $56.51 | $75.96 | 1,890,700 | — | — |
| 2005-02-03 | $56.03 | $75.31 | 2,228,500 | — | — |
| 2005-02-02 | $56.54 | $76.00 | 1,870,700 | — | — |
| 2005-02-01 | $56.73 | $76.25 | 4,487,600 | — | — |
| 2005-01-31 | $57.60 | $77.42 | 3,672,100 | — | — |
| 2005-01-28 | $56.72 | $76.24 | 2,790,900 | — | — |
| 2005-01-27 | $56.95 | $76.55 | 3,221,800 | — | — |
| 2005-01-26 | $56.33 | $75.71 | 4,486,500 | — | — |
| 2005-01-25 | $55.13 | $74.10 | 3,820,500 | — | — |
| 2005-01-24 | $55.26 | $74.27 | 6,896,900 | — | — |
| 2005-01-21 | $56.81 | $76.36 | 3,642,100 | — | — |
| 2005-01-20 | $57.82 | $77.72 | 3,889,000 | — | — |
| 2005-01-19 | $58.45 | $78.56 | 4,495,800 | — | — |
| 2005-01-18 | $57.92 | $77.85 | 2,918,700 | — | — |
| 2005-01-14 | $57.24 | $76.94 | 4,327,500 | — | — |
| 2005-01-13 | $56.32 | $75.70 | 2,704,900 | — | — |
| 2005-01-12 | $56.13 | $75.44 | 2,798,000 | — | — |
| 2005-01-11 | $56.09 | $75.39 | 3,142,600 | — | — |
| 2005-01-10 | $56.79 | $76.33 | 2,669,400 | — | — |
| 2005-01-07 | $57.50 | $77.29 | 2,670,900 | — | — |
| 2005-01-06 | $57.36 | $77.10 | 4,984,900 | — | — |
| 2005-01-05 | $56.95 | $76.55 | 2,902,500 | — | — |
| 2005-01-04 | $57.05 | $76.68 | 3,762,600 | — | — |
| 2005-01-03 | $57.31 | $77.03 | 1,970,700 | — | — |