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
- 1973-02-21 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 | $56.89 | $109.35 | 646,000 | — | — |
| 2005-12-29 | $57.35 | $110.23 | 732,600 | — | — |
| 2005-12-28 | $57.13 | $109.81 | 540,500 | — | — |
| 2005-12-27 | $56.62 | $108.83 | 909,100 | — | — |
| 2005-12-23 | $56.99 | $109.54 | 681,300 | — | — |
| 2005-12-22 | $57.39 | $110.31 | 795,600 | — | — |
| 2005-12-21 | $57.08 | $109.72 | 946,000 | — | — |
| 2005-12-20 | $57.10 | $109.75 | 1,644,400 | — | — |
| 2005-12-19 | $57.75 | $111.00 | 2,405,000 | — | — |
| 2005-12-16 | $55.76 | $107.18 | 994,300 | — | — |
| 2005-12-15 | $55.21 | $106.12 | 782,600 | — | — |
| 2005-12-14 | $55.45 | $106.58 | 823,200 | — | — |
| 2005-12-13 | $55.46 | $106.60 | 1,277,100 | — | — |
| 2005-12-12 | $54.22 | $104.22 | 992,000 | — | — |
| 2005-12-09 | $54.35 | $104.47 | 545,700 | — | — |
| 2005-12-08 | $54.21 | $104.20 | 815,000 | — | — |
| 2005-12-07 | $54.10 | $103.99 | 898,600 | — | — |
| 2005-12-06 | $54.76 | $105.26 | 976,600 | — | — |
| 2005-12-05 | $54.58 | $104.91 | 1,021,100 | — | — |
| 2005-12-02 | $54.98 | $105.68 | 1,052,600 | — | — |
| 2005-12-01 | $54.60 | $104.95 | 950,800 | — | — |
| 2005-11-30 | $54.28 | $104.33 | 658,400 | — | — |
| 2005-11-29 | $54.47 | $104.70 | 925,800 | — | — |
| 2005-11-28 | $53.81 | $103.43 | 611,300 | — | — |
| 2005-11-25 | $54.27 | $104.31 | 249,100 | — | — |
| 2005-11-23 | $53.96 | $103.72 | 1,349,300 | — | — |
| 2005-11-22 | $54.54 | $104.83 | 722,900 | — | — |
| 2005-11-21 | $54.64 | $105.03 | 828,000 | — | — |
| 2005-11-18 | $54.74 | $105.22 | 751,800 | — | — |
| 2005-11-17 | $54.25 | $104.28 | 788,800 | — | — |
| 2005-11-16 | $53.83 | $103.47 | 683,100 | — | — |
| 2005-11-15 | $53.77 | $103.35 | 1,226,900 | — | — |
| 2005-11-14 | $53.74 | $103.30 | 1,475,600 | — | — |
| 2005-11-11 | $54.60 | $104.95 | 591,700 | — | — |
| 2005-11-10 | $54.52 | $104.79 | 555,900 | — | — |
| 2005-11-09 | $54.03 | $103.85 | 893,200 | — | — |
| 2005-11-08 | $54.01 | $103.81 | 634,200 | — | — |
| 2005-11-07 | $54.35 | $104.47 | 726,400 | — | — |
| 2005-11-04 | $54.11 | $104.01 | 827,200 | — | — |
| 2005-11-03 | $54.50 | $104.76 | 1,446,900 | — | — |
| 2005-11-02 | $54.09 | $103.97 | 965,600 | — | — |
| 2005-11-01 | $53.81 | $103.43 | 921,900 | — | — |
| 2005-10-31 | $54.12 | $104.03 | 1,116,100 | — | — |
| 2005-10-28 | $53.90 | $103.60 | 1,218,100 | — | — |
| 2005-10-27 | $53.32 | $102.49 | 726,000 | — | — |
| 2005-10-26 | $53.67 | $102.62 | 617,900 | — | — |
| 2005-10-25 | $54.05 | $103.35 | 1,033,600 | — | — |
| 2005-10-24 | $54.09 | $103.43 | 674,400 | — | — |
| 2005-10-21 | $53.66 | $102.60 | 1,034,600 | — | — |
| 2005-10-20 | $53.62 | $102.53 | 1,101,400 | — | — |
| 2005-10-19 | $54.47 | $104.15 | 1,557,100 | — | — |
| 2005-10-18 | $54.30 | $103.83 | 1,077,700 | — | — |
| 2005-10-17 | $54.48 | $104.17 | 1,276,900 | — | — |
| 2005-10-14 | $54.37 | $103.96 | 1,806,200 | — | — |
| 2005-10-13 | $53.71 | $102.70 | 784,700 | — | — |
| 2005-10-12 | $53.56 | $102.41 | 1,130,600 | — | — |
| 2005-10-11 | $53.73 | $102.74 | 1,165,100 | — | — |
| 2005-10-10 | $54.03 | $103.31 | 921,800 | — | — |
| 2005-10-07 | $53.71 | $102.70 | 1,133,300 | — | — |
| 2005-10-06 | $53.60 | $102.49 | 1,667,200 | — | — |
| 2005-10-05 | $53.80 | $102.87 | 2,569,600 | — | — |
| 2005-10-04 | $53.81 | $102.89 | 4,511,700 | — | — |
| 2005-10-03 | $54.58 | $104.36 | 2,624,500 | — | — |
| 2005-09-30 | $55.54 | $106.20 | 865,800 | — | — |
| 2005-09-29 | $55.38 | $105.89 | 1,173,100 | — | — |
| 2005-09-28 | $55.24 | $105.62 | 845,400 | — | — |
| 2005-09-27 | $55.17 | $105.49 | 1,022,000 | — | — |
| 2005-09-26 | $55.09 | $105.34 | 1,203,700 | — | — |
| 2005-09-23 | $54.92 | $105.01 | 1,680,800 | — | — |
| 2005-09-22 | $55.22 | $105.59 | 2,952,800 | — | — |
| 2005-09-21 | $55.79 | $106.68 | 2,046,600 | — | — |
| 2005-09-20 | $57.00 | $108.99 | 1,211,900 | — | — |
| 2005-09-19 | $57.24 | $109.45 | 1,744,700 | — | — |
| 2005-09-16 | $57.90 | $110.71 | 2,572,000 | — | — |
| 2005-09-15 | $57.08 | $109.14 | 2,510,500 | — | — |
| 2005-09-14 | $55.85 | $106.79 | 1,536,200 | — | — |
| 2005-09-13 | $56.27 | $107.59 | 1,574,500 | — | — |
| 2005-09-12 | $56.83 | $108.66 | 1,585,600 | — | — |
| 2005-09-09 | $56.97 | $108.93 | 2,316,800 | — | — |
| 2005-09-08 | $56.79 | $108.59 | 949,800 | — | — |
| 2005-09-07 | $57.60 | $110.14 | 732,200 | — | — |
| 2005-09-06 | $57.79 | $110.50 | 832,700 | — | — |
| 2005-09-02 | $57.38 | $109.72 | 578,000 | — | — |
| 2005-09-01 | $57.25 | $109.47 | 1,029,000 | — | — |
| 2005-08-31 | $57.57 | $110.08 | 1,509,600 | — | — |
| 2005-08-30 | $57.11 | $109.20 | 1,020,700 | — | — |
| 2005-08-29 | $57.17 | $109.31 | 577,000 | — | — |
| 2005-08-26 | $56.91 | $108.82 | 515,300 | — | — |
| 2005-08-25 | $57.08 | $109.14 | 619,100 | — | — |
| 2005-08-24 | $56.71 | $108.44 | 789,200 | — | — |
| 2005-08-23 | $57.50 | $109.95 | 536,700 | — | — |
| 2005-08-22 | $57.61 | $110.16 | 409,600 | — | — |
| 2005-08-19 | $57.40 | $109.75 | 587,700 | — | — |
| 2005-08-18 | $57.31 | $109.58 | 782,500 | — | — |
| 2005-08-17 | $56.63 | $108.28 | 931,800 | — | — |
| 2005-08-16 | $57.15 | $109.28 | 723,600 | — | — |
| 2005-08-15 | $57.63 | $110.19 | 645,500 | — | — |
| 2005-08-12 | $57.24 | $109.45 | 477,800 | — | — |
| 2005-08-11 | $57.09 | $109.16 | 611,900 | — | — |
| 2005-08-10 | $56.54 | $108.11 | 791,500 | — | — |
| 2005-08-09 | $56.64 | $108.30 | 650,300 | — | — |
| 2005-08-08 | $56.59 | $108.21 | 867,700 | — | — |
| 2005-08-05 | $56.28 | $107.61 | 1,531,500 | — | — |
| 2005-08-04 | $56.83 | $108.66 | 1,512,200 | — | — |
| 2005-08-03 | $55.88 | $106.85 | 732,100 | — | — |
| 2005-08-02 | $55.71 | $106.52 | 589,300 | — | — |
| 2005-08-01 | $55.68 | $106.47 | 1,069,200 | — | — |
| 2005-07-29 | $55.85 | $106.79 | 843,300 | — | — |
| 2005-07-28 | $55.59 | $106.29 | 715,700 | — | — |
| 2005-07-27 | $54.83 | $104.84 | 1,262,900 | — | — |
| 2005-07-26 | $54.99 | $104.61 | 955,200 | — | — |
| 2005-07-25 | $55.30 | $105.20 | 750,400 | — | — |
| 2005-07-22 | $55.02 | $104.67 | 1,143,600 | — | — |
| 2005-07-21 | $55.04 | $104.71 | 1,804,200 | — | — |
| 2005-07-20 | $55.73 | $106.02 | 1,253,300 | — | — |
| 2005-07-19 | $55.68 | $105.92 | 1,042,800 | — | — |
| 2005-07-18 | $56.07 | $106.67 | 675,600 | — | — |
| 2005-07-15 | $56.42 | $107.33 | 910,900 | — | — |
| 2005-07-14 | $56.29 | $107.08 | 1,247,300 | — | — |
| 2005-07-13 | $55.84 | $106.23 | 1,027,200 | — | — |
| 2005-07-12 | $55.51 | $105.60 | 972,200 | — | — |
| 2005-07-11 | $55.27 | $105.14 | 943,200 | — | — |
| 2005-07-08 | $55.60 | $105.77 | 484,700 | — | — |
| 2005-07-07 | $54.99 | $104.61 | 863,700 | — | — |
| 2005-07-06 | $54.96 | $104.55 | 906,800 | — | — |
| 2005-07-05 | $55.74 | $106.04 | 493,300 | — | — |
| 2005-07-01 | $55.74 | $106.04 | 478,200 | — | — |
| 2005-06-30 | $55.72 | $106.00 | 717,300 | — | — |
| 2005-06-29 | $56.00 | $106.53 | 753,800 | — | — |
| 2005-06-28 | $56.20 | $106.91 | 702,500 | — | — |
| 2005-06-27 | $55.27 | $105.14 | 779,200 | — | — |
| 2005-06-24 | $55.55 | $105.68 | 1,661,700 | — | — |
| 2005-06-23 | $55.75 | $106.06 | 1,059,300 | — | — |
| 2005-06-22 | $56.56 | $107.60 | 891,600 | — | — |
| 2005-06-21 | $56.90 | $108.24 | 999,700 | — | — |
| 2005-06-20 | $57.47 | $109.33 | 697,800 | — | — |
| 2005-06-17 | $57.02 | $108.47 | 905,900 | — | — |
| 2005-06-16 | $57.14 | $108.70 | 823,900 | — | — |
| 2005-06-15 | $57.08 | $108.59 | 854,300 | — | — |
| 2005-06-14 | $57.12 | $108.66 | 750,300 | — | — |
| 2005-06-13 | $56.98 | $108.40 | 914,000 | — | — |
| 2005-06-10 | $57.10 | $108.63 | 931,400 | — | — |
| 2005-06-09 | $57.37 | $109.14 | 1,048,700 | — | — |
| 2005-06-08 | $58.12 | $110.57 | 911,000 | — | — |
| 2005-06-07 | $57.86 | $110.07 | 957,900 | — | — |
| 2005-06-06 | $57.98 | $110.30 | 911,400 | — | — |
| 2005-06-03 | $58.22 | $110.76 | 1,045,100 | — | — |
| 2005-06-02 | $58.53 | $111.35 | 1,111,100 | — | — |
| 2005-06-01 | $58.60 | $111.48 | 1,188,800 | — | — |
| 2005-05-31 | $58.41 | $111.12 | 1,058,500 | — | — |
| 2005-05-27 | $58.49 | $111.27 | 611,000 | — | — |
| 2005-05-26 | $58.65 | $111.57 | 991,000 | — | — |
| 2005-05-25 | $58.41 | $111.12 | 1,624,500 | — | — |
| 2005-05-24 | $59.03 | $112.30 | 1,107,500 | — | — |
| 2005-05-23 | $59.43 | $113.06 | 1,556,400 | — | — |
| 2005-05-20 | $59.47 | $113.13 | 1,356,800 | — | — |
| 2005-05-19 | $59.72 | $113.61 | 1,362,500 | — | — |
| 2005-05-18 | $60.10 | $114.33 | 1,872,400 | — | — |
| 2005-05-17 | $59.13 | $112.49 | 1,470,100 | — | — |
| 2005-05-16 | $58.26 | $110.83 | 1,343,700 | — | — |
| 2005-05-13 | $57.46 | $109.31 | 2,197,500 | — | — |
| 2005-05-12 | $57.75 | $109.86 | 2,073,400 | — | — |
| 2005-05-11 | $57.25 | $108.91 | 1,815,100 | — | — |
| 2005-05-10 | $56.99 | $108.42 | 2,527,000 | — | — |
| 2005-05-09 | $56.48 | $107.45 | 2,820,300 | — | — |
| 2005-05-06 | $57.59 | $109.56 | 3,482,000 | — | — |
| 2005-05-05 | $58.53 | $111.35 | 5,677,000 | — | — |
| 2005-05-04 | $63.68 | $121.14 | 1,083,100 | — | — |
| 2005-05-03 | $63.62 | $121.03 | 1,172,100 | — | — |
| 2005-05-02 | $63.37 | $120.55 | 1,108,000 | — | — |
| 2005-04-29 | $63.30 | $120.42 | 1,070,200 | — | — |
| 2005-04-28 | $62.86 | $119.58 | 895,100 | — | — |
| 2005-04-27 | $63.28 | $120.38 | 1,364,200 | — | — |
| 2005-04-26 | $64.15 | $122.04 | 992,500 | — | — |
| 2005-04-25 | $64.51 | $122.19 | 1,225,900 | — | — |
| 2005-04-22 | $63.00 | $119.33 | 1,164,900 | — | — |
| 2005-04-21 | $63.59 | $120.45 | 822,700 | — | — |
| 2005-04-20 | $63.30 | $119.90 | 982,500 | — | — |
| 2005-04-19 | $64.80 | $122.74 | 1,305,500 | — | — |
| 2005-04-18 | $63.98 | $121.19 | 916,400 | — | — |
| 2005-04-15 | $63.78 | $120.81 | 1,204,100 | — | — |
| 2005-04-14 | $64.71 | $122.57 | 1,916,000 | — | — |
| 2005-04-13 | $65.27 | $123.63 | 1,738,700 | — | — |
| 2005-04-12 | $64.69 | $122.53 | 931,700 | — | — |
| 2005-04-11 | $63.81 | $120.86 | 810,300 | — | — |
| 2005-04-08 | $63.90 | $121.03 | 742,800 | — | — |
| 2005-04-07 | $64.53 | $122.23 | 953,900 | — | — |
| 2005-04-06 | $64.41 | $122.00 | 1,265,700 | — | — |
| 2005-04-05 | $63.46 | $120.20 | 431,400 | — | — |
| 2005-04-04 | $63.08 | $119.48 | 644,600 | — | — |
| 2005-04-01 | $62.86 | $119.06 | 901,700 | — | — |
| 2005-03-31 | $62.99 | $119.31 | 985,100 | — | — |
| 2005-03-30 | $63.00 | $119.33 | 1,154,200 | — | — |
| 2005-03-29 | $62.95 | $119.23 | 1,405,400 | — | — |
| 2005-03-28 | $62.10 | $117.62 | 671,900 | — | — |
| 2005-03-24 | $61.84 | $117.13 | 760,200 | — | — |
| 2005-03-23 | $61.84 | $117.13 | 743,700 | — | — |
| 2005-03-22 | $61.17 | $115.86 | 959,800 | — | — |
| 2005-03-21 | $61.90 | $117.25 | 1,405,100 | — | — |
| 2005-03-18 | $61.71 | $116.89 | 1,442,300 | — | — |
| 2005-03-17 | $61.94 | $117.32 | 1,179,600 | — | — |
| 2005-03-16 | $61.10 | $115.73 | 859,300 | — | — |
| 2005-03-15 | $61.05 | $115.64 | 632,300 | — | — |
| 2005-03-14 | $61.57 | $116.62 | 768,000 | — | — |
| 2005-03-11 | $60.76 | $115.09 | 995,800 | — | — |
| 2005-03-10 | $60.81 | $115.18 | 1,021,300 | — | — |
| 2005-03-09 | $60.30 | $114.21 | 909,200 | — | — |
| 2005-03-08 | $61.00 | $115.54 | 811,400 | — | — |
| 2005-03-07 | $60.88 | $115.31 | 873,900 | — | — |
| 2005-03-04 | $60.68 | $114.93 | 496,700 | — | — |
| 2005-03-03 | $60.65 | $114.88 | 727,500 | — | — |
| 2005-03-02 | $60.63 | $114.84 | 710,500 | — | — |
| 2005-03-01 | $60.45 | $114.50 | 1,224,200 | — | — |
| 2005-02-28 | $60.04 | $113.72 | 1,770,800 | — | — |
| 2005-02-25 | $60.19 | $114.01 | 944,800 | — | — |
| 2005-02-24 | $60.89 | $115.33 | 1,001,700 | — | — |
| 2005-02-23 | $59.59 | $112.87 | 749,200 | — | — |
| 2005-02-22 | $59.22 | $112.17 | 1,048,000 | — | — |
| 2005-02-18 | $59.59 | $112.87 | 953,500 | — | — |
| 2005-02-17 | $60.87 | $115.29 | 974,800 | — | — |
| 2005-02-16 | $61.10 | $115.73 | 1,086,000 | — | — |
| 2005-02-15 | $60.77 | $115.10 | 1,098,300 | — | — |
| 2005-02-14 | $60.07 | $113.78 | 740,900 | — | — |
| 2005-02-11 | $59.82 | $113.31 | 707,600 | — | — |
| 2005-02-10 | $59.33 | $112.38 | 913,600 | — | — |
| 2005-02-09 | $59.25 | $112.23 | 949,600 | — | — |
| 2005-02-08 | $59.28 | $112.28 | 916,200 | — | — |
| 2005-02-07 | $59.18 | $112.09 | 4,288,300 | — | — |
| 2005-02-04 | $58.60 | $110.99 | 925,700 | — | — |
| 2005-02-03 | $59.01 | $111.77 | 632,400 | — | — |
| 2005-02-02 | $58.76 | $111.30 | 620,900 | — | — |
| 2005-02-01 | $58.70 | $111.18 | 1,076,100 | — | — |
| 2005-01-31 | $59.42 | $112.55 | 1,112,800 | — | — |
| 2005-01-28 | $58.42 | $110.65 | 1,412,600 | — | — |
| 2005-01-27 | $57.50 | $108.91 | 2,092,700 | — | — |
| 2005-01-26 | $58.17 | $109.65 | 834,400 | — | — |
| 2005-01-25 | $58.79 | $110.82 | 926,100 | — | — |
| 2005-01-24 | $58.83 | $110.89 | 491,600 | — | — |
| 2005-01-21 | $59.20 | $111.59 | 772,700 | — | — |
| 2005-01-20 | $59.41 | $111.99 | 709,500 | — | — |
| 2005-01-19 | $59.19 | $111.57 | 1,088,900 | — | — |
| 2005-01-18 | $59.09 | $111.38 | 810,500 | — | — |
| 2005-01-14 | $58.55 | $110.37 | 617,400 | — | — |
| 2005-01-13 | $58.12 | $109.56 | 626,500 | — | — |
| 2005-01-12 | $58.69 | $110.63 | 609,300 | — | — |
| 2005-01-11 | $58.35 | $109.99 | 462,500 | — | — |
| 2005-01-10 | $58.35 | $109.99 | 550,100 | — | — |
| 2005-01-07 | $58.46 | $110.20 | 493,000 | — | — |
| 2005-01-06 | $57.97 | $109.27 | 540,900 | — | — |
| 2005-01-05 | $57.46 | $108.31 | 730,600 | — | — |
| 2005-01-04 | $57.75 | $108.86 | 822,000 | — | — |
| 2005-01-03 | $58.36 | $110.01 | 701,000 | — | — |