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
- 2002-12-06 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 | $73.50 | $75.39 | 1,637,500 | — | — |
| 2005-12-29 | $73.60 | $75.49 | 1,301,000 | — | — |
| 2005-12-28 | $74.80 | $76.72 | 1,112,500 | — | — |
| 2005-12-27 | $75.74 | $77.69 | 1,772,500 | — | — |
| 2005-12-23 | $75.95 | $77.90 | 959,000 | — | — |
| 2005-12-22 | $75.24 | $77.17 | 1,803,500 | — | — |
| 2005-12-21 | $74.81 | $76.73 | 2,083,000 | — | — |
| 2005-12-20 | $74.34 | $76.25 | 3,427,000 | — | — |
| 2005-12-19 | $73.43 | $75.32 | 4,385,000 | — | — |
| 2005-12-16 | $73.80 | $75.70 | 2,343,500 | — | — |
| 2005-12-15 | $73.62 | $75.52 | 2,001,000 | — | — |
| 2005-12-14 | $73.87 | $75.77 | 3,046,000 | — | — |
| 2005-12-13 | $73.85 | $75.75 | 3,186,500 | — | — |
| 2005-12-12 | $73.48 | $75.37 | 3,100,000 | — | — |
| 2005-12-09 | $71.99 | $73.84 | 3,572,500 | — | — |
| 2005-12-08 | $71.61 | $73.45 | 5,273,000 | — | — |
| 2005-12-07 | $69.40 | $71.18 | 5,837,500 | — | — |
| 2005-12-06 | $71.94 | $73.69 | 4,409,000 | — | — |
| 2005-12-05 | $72.40 | $74.16 | 4,968,000 | — | — |
| 2005-12-02 | $73.96 | $75.76 | 4,576,000 | — | — |
| 2005-12-01 | $73.70 | $75.50 | 4,986,500 | — | — |
| 2005-11-30 | $70.83 | $72.56 | 8,176,000 | — | — |
| 2005-11-29 | $74.02 | $75.82 | 9,887,500 | — | — |
| 2005-11-28 | $74.26 | $76.07 | 6,349,000 | — | — |
| 2005-11-25 | $79.38 | $81.32 | 1,513,000 | — | — |
| 2005-11-23 | $77.33 | $79.22 | 2,891,000 | — | — |
| 2005-11-22 | $76.38 | $78.24 | 2,283,500 | — | — |
| 2005-11-21 | $76.68 | $78.55 | 2,844,500 | — | — |
| 2005-11-18 | $75.18 | $77.01 | 2,906,000 | — | — |
| 2005-11-17 | $75.65 | $77.49 | 3,940,000 | — | — |
| 2005-11-16 | $75.59 | $77.43 | 5,078,000 | — | — |
| 2005-11-15 | $77.38 | $79.27 | 2,749,000 | — | — |
| 2005-11-14 | $76.83 | $78.70 | 3,378,000 | — | — |
| 2005-11-11 | $77.36 | $79.25 | 3,493,000 | — | — |
| 2005-11-10 | $78.36 | $80.27 | 3,700,000 | — | — |
| 2005-11-09 | $76.12 | $77.97 | 3,910,000 | — | — |
| 2005-11-08 | $77.60 | $79.49 | 2,961,000 | — | — |
| 2005-11-07 | $77.63 | $79.53 | 3,173,500 | — | — |
| 2005-11-04 | $76.38 | $78.24 | 3,590,000 | — | — |
| 2005-11-03 | $74.80 | $76.62 | 3,538,500 | — | — |
| 2005-11-02 | $74.55 | $76.37 | 4,915,000 | — | — |
| 2005-11-01 | $72.00 | $73.76 | 4,078,000 | — | — |
| 2005-10-31 | $73.03 | $74.81 | 4,404,500 | — | — |
| 2005-10-28 | $72.50 | $74.27 | 4,346,000 | — | — |
| 2005-10-27 | $70.64 | $72.37 | 3,908,000 | — | — |
| 2005-10-26 | $72.33 | $74.10 | 6,009,500 | — | — |
| 2005-10-25 | $71.80 | $73.55 | 9,208,000 | — | — |
| 2005-10-24 | $71.07 | $72.80 | 6,182,000 | — | — |
| 2005-10-21 | $69.60 | $71.30 | 5,448,500 | — | — |
| 2005-10-20 | $66.80 | $68.43 | 3,810,500 | — | — |
| 2005-10-19 | $66.64 | $68.26 | 4,693,000 | — | — |
| 2005-10-18 | $66.19 | $67.80 | 5,556,000 | — | — |
| 2005-10-17 | $64.52 | $66.09 | 5,701,000 | — | — |
| 2005-10-14 | $63.44 | $64.99 | 11,601,000 | — | — |
| 2005-10-13 | $62.08 | $63.59 | 18,015,000 | — | — |
| 2005-10-12 | $63.80 | $65.36 | 5,719,500 | — | — |
| 2005-10-11 | $66.34 | $67.96 | 2,262,500 | — | — |
| 2005-10-10 | $65.98 | $67.59 | 3,260,500 | — | — |
| 2005-10-07 | $67.11 | $68.75 | 2,216,000 | — | — |
| 2005-10-06 | $67.04 | $68.67 | 4,745,500 | — | — |
| 2005-10-05 | $67.20 | $68.84 | 3,306,500 | — | — |
| 2005-10-04 | $68.13 | $69.79 | 2,319,500 | — | — |
| 2005-10-03 | $68.67 | $70.34 | 6,419,000 | — | — |
| 2005-09-30 | $67.46 | $69.10 | 2,867,000 | — | — |
| 2005-09-29 | $66.61 | $68.23 | 4,014,000 | — | — |
| 2005-09-28 | $65.07 | $66.65 | 4,418,500 | — | — |
| 2005-09-27 | $65.70 | $67.30 | 3,123,000 | — | — |
| 2005-09-26 | $66.72 | $68.35 | 3,839,000 | — | — |
| 2005-09-23 | $65.32 | $66.91 | 3,831,500 | — | — |
| 2005-09-22 | $66.20 | $67.81 | 5,144,000 | — | — |
| 2005-09-21 | $64.03 | $65.59 | 5,394,000 | — | — |
| 2005-09-20 | $63.78 | $65.33 | 9,857,500 | — | — |
| 2005-09-19 | $61.20 | $62.69 | 4,159,000 | — | — |
| 2005-09-16 | $62.10 | $63.61 | 4,535,500 | — | — |
| 2005-09-15 | $60.10 | $61.57 | 1,496,500 | — | — |
| 2005-09-14 | $60.26 | $61.73 | 1,928,000 | — | — |
| 2005-09-13 | $60.38 | $61.85 | 2,690,500 | — | — |
| 2005-09-12 | $60.73 | $62.21 | 3,098,500 | — | — |
| 2005-09-09 | $60.84 | $62.32 | 2,346,000 | — | — |
| 2005-09-08 | $60.74 | $62.22 | 3,606,500 | — | — |
| 2005-09-07 | $60.02 | $61.48 | 2,691,000 | — | — |
| 2005-09-06 | $59.58 | $60.94 | 4,655,500 | — | — |
| 2005-09-02 | $59.74 | $61.10 | 5,118,500 | — | — |
| 2005-09-01 | $60.23 | $61.60 | 9,602,000 | — | — |
| 2005-08-31 | $55.52 | $56.79 | 4,411,500 | — | — |
| 2005-08-30 | $54.60 | $55.84 | 2,129,000 | — | — |
| 2005-08-29 | $53.81 | $55.04 | 1,917,500 | — | — |
| 2005-08-26 | $53.80 | $55.03 | 2,287,500 | — | — |
| 2005-08-25 | $54.15 | $55.39 | 2,417,000 | — | — |
| 2005-08-24 | $55.01 | $56.27 | 1,631,500 | — | — |
| 2005-08-23 | $55.10 | $56.36 | 2,795,000 | — | — |
| 2005-08-22 | $54.74 | $55.99 | 3,237,500 | — | — |
| 2005-08-19 | $54.70 | $55.95 | 4,483,000 | — | — |
| 2005-08-18 | $53.35 | $54.57 | 4,485,500 | — | — |
| 2005-08-17 | $53.17 | $54.38 | 9,145,500 | — | — |
| 2005-08-16 | $54.80 | $56.05 | 13,788,000 | — | — |
| 2005-08-15 | $54.84 | $56.09 | 12,360,500 | — | — |
| 2005-08-12 | $58.63 | $59.97 | 2,667,500 | — | — |
| 2005-08-11 | $58.10 | $59.43 | 3,547,500 | — | — |
| 2005-08-10 | $57.92 | $59.24 | 4,272,000 | — | — |
| 2005-08-09 | $58.62 | $59.96 | 3,679,000 | — | — |
| 2005-08-08 | $58.03 | $59.35 | 1,976,500 | — | — |
| 2005-08-05 | $59.24 | $60.59 | 2,720,500 | — | — |
| 2005-08-04 | $60.36 | $61.74 | 2,378,000 | — | — |
| 2005-08-03 | $61.01 | $62.40 | 2,507,000 | — | — |
| 2005-08-02 | $61.77 | $63.18 | 3,631,000 | — | — |
| 2005-08-01 | $60.67 | $62.05 | 3,338,000 | — | — |
| 2005-07-29 | $60.21 | $61.58 | 2,200,000 | — | — |
| 2005-07-28 | $60.10 | $61.47 | 2,954,500 | — | — |
| 2005-07-27 | $59.07 | $60.42 | 4,360,500 | — | — |
| 2005-07-26 | $60.70 | $62.08 | 8,975,000 | — | — |
| 2005-07-25 | $59.40 | $60.75 | 2,873,000 | — | — |
| 2005-07-22 | $60.66 | $62.04 | 2,722,500 | — | — |
| 2005-07-21 | $61.40 | $62.80 | 5,313,000 | — | — |
| 2005-07-20 | $60.96 | $62.35 | 3,081,500 | — | — |
| 2005-07-19 | $61.60 | $63.00 | 3,989,000 | — | — |
| 2005-07-18 | $60.55 | $61.93 | 3,270,500 | — | — |
| 2005-07-15 | $61.00 | $62.39 | 3,242,000 | — | — |
| 2005-07-14 | $60.32 | $61.70 | 7,885,500 | — | — |
| 2005-07-13 | $60.30 | $61.67 | 6,167,500 | — | — |
| 2005-07-12 | $59.73 | $61.09 | 4,488,500 | — | — |
| 2005-07-11 | $58.29 | $59.62 | 3,257,500 | — | — |
| 2005-07-08 | $58.11 | $59.43 | 7,226,000 | — | — |
| 2005-07-07 | $58.67 | $60.01 | 5,173,000 | — | — |
| 2005-07-06 | $58.84 | $60.18 | 8,674,500 | — | — |
| 2005-07-05 | $59.80 | $61.16 | 7,171,500 | — | — |
| 2005-07-01 | $58.83 | $60.17 | 7,563,000 | — | — |
| 2005-06-30 | $59.10 | $60.45 | 11,122,000 | — | — |
| 2005-06-29 | $61.19 | $62.58 | 29,914,000 | — | — |
| 2005-06-28 | $54.20 | $55.44 | 6,635,000 | — | — |
| 2005-06-27 | $51.10 | $52.26 | 2,353,500 | — | — |
| 2005-06-24 | $50.79 | $51.95 | 3,564,000 | — | — |
| 2005-06-23 | $50.89 | $52.05 | 5,033,500 | — | — |
| 2005-06-22 | $52.83 | $54.04 | 6,509,500 | — | — |
| 2005-06-21 | $50.75 | $51.91 | 2,352,000 | — | — |
| 2005-06-20 | $50.03 | $51.17 | 2,715,000 | — | — |
| 2005-06-17 | $51.02 | $52.18 | 2,265,500 | — | — |
| 2005-06-16 | $51.18 | $52.35 | 4,519,500 | — | — |
| 2005-06-15 | $51.64 | $52.81 | 5,177,000 | — | — |
| 2005-06-14 | $50.39 | $51.54 | 4,775,500 | — | — |
| 2005-06-13 | $50.48 | $51.63 | 5,846,000 | — | — |
| 2005-06-10 | $49.46 | $50.59 | 2,847,000 | — | — |
| 2005-06-09 | $49.80 | $50.94 | 3,710,000 | — | — |
| 2005-06-08 | $48.70 | $49.81 | 5,643,000 | — | — |
| 2005-06-07 | $48.97 | $49.99 | 7,613,000 | — | — |
| 2005-06-06 | $50.36 | $51.41 | 8,915,500 | — | — |
| 2005-06-03 | $49.24 | $50.27 | 9,662,000 | — | — |
| 2005-06-02 | $46.40 | $47.37 | 8,580,500 | — | — |
| 2005-06-01 | $42.80 | $43.69 | 4,554,000 | — | — |
| 2005-05-31 | $43.24 | $44.14 | 4,697,000 | — | — |
| 2005-05-27 | $42.56 | $43.45 | 1,521,000 | — | — |
| 2005-05-26 | $42.46 | $43.35 | 1,923,000 | — | — |
| 2005-05-25 | $42.12 | $43.00 | 2,494,000 | — | — |
| 2005-05-24 | $42.67 | $43.56 | 2,931,500 | — | — |
| 2005-05-23 | $42.36 | $43.25 | 5,171,500 | — | — |
| 2005-05-20 | $41.80 | $42.68 | 3,065,500 | — | — |
| 2005-05-19 | $40.98 | $41.84 | 2,857,500 | — | — |
| 2005-05-18 | $40.88 | $41.73 | 4,094,000 | — | — |
| 2005-05-17 | $40.22 | $41.06 | 4,648,500 | — | — |
| 2005-05-16 | $39.60 | $40.43 | 4,156,500 | — | — |
| 2005-05-13 | $38.23 | $39.03 | 2,748,500 | — | — |
| 2005-05-12 | $37.90 | $38.69 | 2,766,500 | — | — |
| 2005-05-11 | $39.05 | $39.87 | 2,580,000 | — | — |
| 2005-05-10 | $39.26 | $40.08 | 1,642,500 | — | — |
| 2005-05-09 | $39.86 | $40.69 | 1,683,000 | — | — |
| 2005-05-06 | $39.68 | $40.50 | 1,968,000 | — | — |
| 2005-05-05 | $39.58 | $40.41 | 3,255,500 | — | — |
| 2005-05-04 | $39.57 | $40.39 | 4,893,000 | — | — |
| 2005-05-03 | $38.35 | $39.15 | 3,351,500 | — | — |
| 2005-05-02 | $38.59 | $39.40 | 4,039,500 | — | — |
| 2005-04-29 | $39.10 | $39.92 | 3,729,000 | — | — |
| 2005-04-28 | $38.96 | $39.78 | 3,336,000 | — | — |
| 2005-04-27 | $39.62 | $40.45 | 7,575,500 | — | — |
| 2005-04-26 | $37.88 | $38.67 | 8,033,500 | — | — |
| 2005-04-25 | $35.60 | $36.35 | 4,184,000 | — | — |
| 2005-04-22 | $34.20 | $34.91 | 3,088,000 | — | — |
| 2005-04-21 | $33.99 | $34.70 | 7,580,000 | — | — |
| 2005-04-20 | $34.25 | $34.96 | 2,919,500 | — | — |
| 2005-04-19 | $34.97 | $35.70 | 2,992,500 | — | — |
| 2005-04-18 | $34.54 | $35.26 | 4,517,500 | — | — |
| 2005-04-15 | $34.21 | $34.92 | 6,691,000 | — | — |
| 2005-04-14 | $35.80 | $36.55 | 5,021,500 | — | — |
| 2005-04-13 | $37.15 | $37.93 | 2,024,500 | — | — |
| 2005-04-12 | $37.10 | $37.87 | 2,986,000 | — | — |
| 2005-04-11 | $37.04 | $37.82 | 1,480,000 | — | — |
| 2005-04-08 | $37.27 | $38.05 | 1,583,500 | — | — |
| 2005-04-07 | $37.58 | $38.36 | 2,027,000 | — | — |
| 2005-04-06 | $37.94 | $38.73 | 2,109,500 | — | — |
| 2005-04-05 | $37.76 | $38.55 | 2,435,000 | — | — |
| 2005-04-04 | $37.77 | $38.56 | 4,521,500 | — | — |
| 2005-04-01 | $36.70 | $37.47 | 9,527,500 | — | — |
| 2005-03-31 | $38.81 | $39.62 | 1,529,500 | — | — |
| 2005-03-30 | $38.71 | $39.52 | 1,849,000 | — | — |
| 2005-03-29 | $37.93 | $38.72 | 2,481,500 | — | — |
| 2005-03-28 | $39.00 | $39.82 | 1,765,500 | — | — |
| 2005-03-24 | $38.65 | $39.46 | 1,625,000 | — | — |
| 2005-03-23 | $38.11 | $38.91 | 2,880,500 | — | — |
| 2005-03-22 | $38.76 | $39.57 | 2,340,500 | — | — |
| 2005-03-21 | $39.72 | $40.55 | 3,377,000 | — | — |
| 2005-03-18 | $38.68 | $39.49 | 2,685,000 | — | — |
| 2005-03-17 | $38.76 | $39.57 | 2,105,000 | — | — |
| 2005-03-16 | $39.38 | $40.21 | 1,928,500 | — | — |
| 2005-03-15 | $39.70 | $40.53 | 2,422,000 | — | — |
| 2005-03-14 | $39.37 | $40.19 | 3,363,500 | — | — |
| 2005-03-11 | $39.46 | $40.28 | 3,531,000 | — | — |
| 2005-03-10 | $39.58 | $40.41 | 4,775,000 | — | — |
| 2005-03-09 | $38.36 | $39.16 | 4,390,000 | — | — |
| 2005-03-08 | $38.91 | $39.72 | 2,979,000 | — | — |
| 2005-03-07 | $38.95 | $39.67 | 4,573,500 | — | — |
| 2005-03-04 | $39.40 | $40.13 | 6,134,500 | — | — |
| 2005-03-03 | $38.73 | $39.45 | 9,950,000 | — | — |
| 2005-03-02 | $39.80 | $40.53 | 19,515,500 | — | — |
| 2005-03-01 | $44.00 | $44.81 | 6,415,000 | — | — |
| 2005-02-28 | $41.32 | $42.09 | 3,248,000 | — | — |
| 2005-02-25 | $42.23 | $43.01 | 2,312,500 | — | — |
| 2005-02-24 | $42.00 | $42.78 | 2,858,000 | — | — |
| 2005-02-23 | $41.57 | $42.34 | 3,453,500 | — | — |
| 2005-02-22 | $41.98 | $42.76 | 3,481,500 | — | — |
| 2005-02-18 | $42.90 | $43.70 | 2,788,500 | — | — |
| 2005-02-17 | $42.61 | $43.39 | 3,297,000 | — | — |
| 2005-02-16 | $43.22 | $44.02 | 5,916,500 | — | — |
| 2005-02-15 | $42.42 | $43.20 | 3,169,500 | — | — |
| 2005-02-14 | $42.25 | $43.03 | 2,831,000 | — | — |
| 2005-02-11 | $41.90 | $42.67 | 3,388,000 | — | — |
| 2005-02-10 | $41.24 | $42.01 | 4,724,000 | — | — |
| 2005-02-09 | $40.60 | $41.35 | 4,828,000 | — | — |
| 2005-02-08 | $42.08 | $42.86 | 4,669,000 | — | — |
| 2005-02-07 | $41.73 | $42.50 | 5,247,000 | — | — |
| 2005-02-04 | $40.99 | $41.75 | 6,129,000 | — | — |
| 2005-02-03 | $39.04 | $39.76 | 4,354,000 | — | — |
| 2005-02-02 | $38.87 | $39.59 | 7,355,500 | — | — |
| 2005-02-01 | $38.30 | $39.01 | 17,287,000 | — | — |
| 2005-01-31 | $42.90 | $43.69 | 5,300,000 | — | — |
| 2005-01-28 | $41.90 | $42.67 | 6,937,500 | — | — |
| 2005-01-27 | $41.98 | $42.76 | 8,001,000 | — | — |
| 2005-01-26 | $39.42 | $40.15 | 6,446,000 | — | — |
| 2005-01-25 | $37.15 | $37.84 | 5,810,500 | — | — |
| 2005-01-24 | $37.01 | $37.69 | 8,131,000 | — | — |
| 2005-01-21 | $38.45 | $39.16 | 5,683,500 | — | — |
| 2005-01-20 | $39.41 | $40.14 | 8,732,000 | — | — |
| 2005-01-19 | $40.85 | $41.60 | 2,523,500 | — | — |
| 2005-01-18 | $41.27 | $42.03 | 2,616,000 | — | — |
| 2005-01-14 | $41.55 | $42.31 | 1,492,500 | — | — |
| 2005-01-13 | $41.49 | $42.26 | 4,040,500 | — | — |
| 2005-01-12 | $41.42 | $42.18 | 9,486,000 | — | — |
| 2005-01-11 | $42.49 | $43.27 | 2,906,500 | — | — |
| 2005-01-10 | $43.09 | $43.89 | 4,100,500 | — | — |
| 2005-01-07 | $43.52 | $44.32 | 2,811,500 | — | — |
| 2005-01-06 | $44.30 | $45.12 | 2,912,500 | — | — |
| 2005-01-05 | $43.50 | $44.30 | 4,679,000 | — | — |
| 2005-01-04 | $42.90 | $43.69 | 6,800,000 | — | — |
| 2005-01-03 | $43.58 | $44.39 | 5,145,000 | — | — |