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
- 1994-11-16 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 | $86.40 | $90.67 | 632,500 | — | — |
| 2005-12-29 | $86.71 | $91.00 | 1,179,300 | — | — |
| 2005-12-28 | $86.57 | $90.85 | 987,200 | — | — |
| 2005-12-27 | $86.99 | $91.29 | 686,200 | — | — |
| 2005-12-23 | $88.01 | $92.36 | 535,500 | — | — |
| 2005-12-22 | $87.78 | $92.12 | 689,800 | — | — |
| 2005-12-21 | $87.71 | $92.05 | 2,140,900 | — | — |
| 2005-12-20 | $87.85 | $92.19 | 3,780,800 | — | — |
| 2005-12-19 | $86.00 | $90.25 | 2,515,800 | — | — |
| 2005-12-16 | $85.74 | $89.98 | 3,395,800 | — | — |
| 2005-12-15 | $85.73 | $89.97 | 2,163,200 | — | — |
| 2005-12-14 | $84.81 | $89.00 | 1,689,000 | — | — |
| 2005-12-13 | $83.25 | $87.37 | 1,834,700 | — | — |
| 2005-12-12 | $83.82 | $87.96 | 1,889,700 | — | — |
| 2005-12-09 | $84.47 | $88.65 | 1,605,700 | — | — |
| 2005-12-08 | $82.79 | $86.88 | 1,726,600 | — | — |
| 2005-12-07 | $83.60 | $87.73 | 1,242,000 | — | — |
| 2005-12-06 | $84.75 | $88.94 | 1,619,600 | — | — |
| 2005-12-05 | $83.97 | $88.12 | 1,132,200 | — | — |
| 2005-12-02 | $84.53 | $88.71 | 605,000 | — | — |
| 2005-12-01 | $84.25 | $88.41 | 1,562,300 | — | — |
| 2005-11-30 | $83.06 | $87.17 | 2,071,500 | — | — |
| 2005-11-29 | $83.81 | $87.95 | 2,004,000 | — | — |
| 2005-11-28 | $83.55 | $87.68 | 2,596,200 | — | — |
| 2005-11-25 | $84.94 | $89.14 | 646,200 | — | — |
| 2005-11-23 | $84.53 | $88.71 | 1,714,400 | — | — |
| 2005-11-22 | $84.38 | $88.55 | 1,451,000 | — | — |
| 2005-11-21 | $84.18 | $88.34 | 1,609,600 | — | — |
| 2005-11-18 | $84.34 | $88.51 | 2,924,800 | — | — |
| 2005-11-17 | $82.70 | $86.79 | 2,406,700 | — | — |
| 2005-11-16 | $81.74 | $85.78 | 5,350,700 | — | — |
| 2005-11-15 | $81.25 | $85.27 | 2,640,700 | — | — |
| 2005-11-14 | $80.91 | $84.91 | 3,510,600 | — | — |
| 2005-11-11 | $80.82 | $84.82 | 4,368,600 | — | — |
| 2005-11-10 | $80.58 | $84.56 | 4,944,100 | — | — |
| 2005-11-09 | $78.06 | $81.92 | 3,998,200 | — | — |
| 2005-11-08 | $75.20 | $78.92 | 3,409,700 | — | — |
| 2005-11-07 | $77.30 | $81.09 | 1,569,200 | — | — |
| 2005-11-04 | $76.26 | $80.00 | 1,543,800 | — | — |
| 2005-11-03 | $75.54 | $79.25 | 2,985,200 | — | — |
| 2005-11-02 | $75.75 | $79.47 | 1,864,600 | — | — |
| 2005-11-01 | $75.79 | $79.51 | 3,137,000 | — | — |
| 2005-10-31 | $76.35 | $80.10 | 2,088,700 | — | — |
| 2005-10-28 | $75.26 | $78.95 | 1,743,400 | — | — |
| 2005-10-27 | $74.16 | $77.80 | 1,780,500 | — | — |
| 2005-10-26 | $75.02 | $78.70 | 1,971,200 | — | — |
| 2005-10-25 | $74.78 | $78.45 | 3,120,200 | — | — |
| 2005-10-24 | $75.91 | $79.63 | 2,238,200 | — | — |
| 2005-10-21 | $74.45 | $78.10 | 5,043,900 | — | — |
| 2005-10-20 | $72.60 | $76.16 | 2,856,700 | — | — |
| 2005-10-19 | $73.55 | $77.16 | 2,678,400 | — | — |
| 2005-10-18 | $72.13 | $75.67 | 2,185,200 | — | — |
| 2005-10-17 | $72.65 | $76.21 | 2,814,100 | — | — |
| 2005-10-14 | $72.97 | $76.55 | 2,596,500 | — | — |
| 2005-10-13 | $72.01 | $75.54 | 4,206,100 | — | — |
| 2005-10-12 | $72.73 | $76.30 | 4,950,300 | — | — |
| 2005-10-11 | $73.46 | $77.06 | 5,038,500 | — | — |
| 2005-10-10 | $74.80 | $78.47 | 4,168,600 | — | — |
| 2005-10-07 | $75.54 | $79.25 | 2,413,100 | — | — |
| 2005-10-06 | $76.07 | $79.80 | 3,645,200 | — | — |
| 2005-10-05 | $77.13 | $80.91 | 3,567,400 | — | — |
| 2005-10-04 | $78.71 | $82.57 | 3,096,100 | — | — |
| 2005-10-03 | $80.10 | $84.03 | 2,080,400 | — | — |
| 2005-09-30 | $79.52 | $83.42 | 2,917,300 | — | — |
| 2005-09-29 | $80.40 | $84.34 | 3,122,400 | — | — |
| 2005-09-28 | $80.00 | $83.93 | 3,391,100 | — | — |
| 2005-09-27 | $80.16 | $84.09 | 2,110,900 | — | — |
| 2005-09-26 | $80.57 | $84.52 | 2,309,600 | — | — |
| 2005-09-23 | $79.86 | $83.78 | 1,730,900 | — | — |
| 2005-09-22 | $79.35 | $83.24 | 2,883,600 | — | — |
| 2005-09-21 | $79.41 | $83.31 | 2,580,900 | — | — |
| 2005-09-20 | $81.94 | $85.96 | 2,446,600 | — | — |
| 2005-09-19 | $81.95 | $85.97 | 2,121,400 | — | — |
| 2005-09-16 | $82.00 | $86.02 | 3,984,600 | — | — |
| 2005-09-15 | $80.28 | $84.22 | 2,803,000 | — | — |
| 2005-09-14 | $80.48 | $84.43 | 2,346,600 | — | — |
| 2005-09-13 | $80.55 | $84.50 | 3,075,000 | — | — |
| 2005-09-12 | $80.71 | $84.67 | 3,386,400 | — | — |
| 2005-09-09 | $79.30 | $83.19 | 2,081,800 | — | — |
| 2005-09-08 | $78.98 | $82.86 | 3,427,600 | — | — |
| 2005-09-07 | $79.45 | $83.35 | 8,041,400 | — | — |
| 2005-09-06 | $80.50 | $84.45 | 3,424,600 | — | — |
| 2005-09-02 | $82.04 | $86.07 | 4,885,000 | — | — |
| 2005-09-01 | $80.13 | $84.06 | 6,408,800 | — | — |
| 2005-08-31 | $82.24 | $86.28 | 8,900,500 | — | — |
| 2005-08-30 | $81.36 | $85.35 | 1,777,400 | — | — |
| 2005-08-29 | $81.70 | $85.71 | 1,738,000 | — | — |
| 2005-08-26 | $81.14 | $85.12 | 2,125,100 | — | — |
| 2005-08-25 | $82.85 | $86.92 | 1,260,400 | — | — |
| 2005-08-24 | $82.84 | $86.90 | 1,387,300 | — | — |
| 2005-08-23 | $84.12 | $88.25 | 1,459,500 | — | — |
| 2005-08-22 | $85.44 | $89.63 | 1,459,900 | — | — |
| 2005-08-19 | $84.80 | $88.96 | 1,106,900 | — | — |
| 2005-08-18 | $84.80 | $88.96 | 965,700 | — | — |
| 2005-08-17 | $85.22 | $89.40 | 2,384,000 | — | — |
| 2005-08-16 | $83.71 | $87.82 | 2,357,600 | — | — |
| 2005-08-15 | $83.48 | $87.58 | 780,100 | — | — |
| 2005-08-12 | $83.33 | $87.42 | 860,500 | — | — |
| 2005-08-11 | $83.38 | $87.47 | 1,415,900 | — | — |
| 2005-08-10 | $82.72 | $86.78 | 1,936,700 | — | — |
| 2005-08-09 | $84.54 | $88.69 | 2,212,600 | — | — |
| 2005-08-08 | $83.95 | $88.07 | 2,175,200 | — | — |
| 2005-08-05 | $84.35 | $88.46 | 1,894,500 | — | — |
| 2005-08-04 | $83.95 | $88.04 | 1,992,000 | — | — |
| 2005-08-03 | $83.14 | $87.19 | 882,600 | — | — |
| 2005-08-02 | $83.46 | $87.53 | 724,100 | — | — |
| 2005-08-01 | $83.35 | $87.41 | 1,213,900 | — | — |
| 2005-07-29 | $82.50 | $86.52 | 922,100 | — | — |
| 2005-07-28 | $83.59 | $87.66 | 1,263,400 | — | — |
| 2005-07-27 | $83.08 | $87.13 | 1,713,500 | — | — |
| 2005-07-26 | $83.66 | $87.74 | 1,086,000 | — | — |
| 2005-07-25 | $83.74 | $87.82 | 2,204,000 | — | — |
| 2005-07-22 | $84.90 | $89.04 | 2,381,200 | — | — |
| 2005-07-21 | $84.17 | $88.27 | 3,839,500 | — | — |
| 2005-07-20 | $81.05 | $85.00 | 1,640,300 | — | — |
| 2005-07-19 | $81.26 | $85.22 | 1,100,300 | — | — |
| 2005-07-18 | $81.60 | $85.58 | 1,035,700 | — | — |
| 2005-07-15 | $82.17 | $86.17 | 994,500 | — | — |
| 2005-07-14 | $82.39 | $86.40 | 2,056,800 | — | — |
| 2005-07-13 | $82.97 | $87.01 | 1,433,000 | — | — |
| 2005-07-12 | $82.82 | $86.86 | 1,683,300 | — | — |
| 2005-07-11 | $82.38 | $86.39 | 2,617,100 | — | — |
| 2005-07-08 | $81.85 | $85.84 | 1,867,600 | — | — |
| 2005-07-07 | $81.46 | $85.43 | 3,163,700 | — | — |
| 2005-07-06 | $79.62 | $83.50 | 2,785,300 | — | — |
| 2005-07-05 | $79.00 | $82.85 | 2,138,100 | — | — |
| 2005-07-01 | $78.80 | $82.64 | 3,677,600 | — | — |
| 2005-06-30 | $80.01 | $83.91 | 13,553,100 | — | — |
| 2005-06-29 | $73.89 | $77.49 | 2,084,300 | — | — |
| 2005-06-28 | $74.35 | $77.97 | 1,345,900 | — | — |
| 2005-06-27 | $73.62 | $77.21 | 1,270,400 | — | — |
| 2005-06-24 | $73.36 | $76.93 | 1,904,700 | — | — |
| 2005-06-23 | $73.10 | $76.66 | 2,004,500 | — | — |
| 2005-06-22 | $74.44 | $78.07 | 1,196,300 | — | — |
| 2005-06-21 | $74.79 | $78.43 | 1,217,100 | — | — |
| 2005-06-20 | $74.98 | $78.63 | 1,295,200 | — | — |
| 2005-06-17 | $74.98 | $78.63 | 2,219,400 | — | — |
| 2005-06-16 | $74.90 | $78.55 | 1,420,300 | — | — |
| 2005-06-15 | $75.08 | $78.74 | 1,561,600 | — | — |
| 2005-06-14 | $74.40 | $78.03 | 1,176,900 | — | — |
| 2005-06-13 | $74.65 | $78.29 | 1,139,600 | — | — |
| 2005-06-10 | $74.54 | $78.17 | 1,115,700 | — | — |
| 2005-06-09 | $75.32 | $78.99 | 1,030,700 | — | — |
| 2005-06-08 | $74.88 | $78.53 | 1,191,300 | — | — |
| 2005-06-07 | $75.00 | $78.65 | 1,960,600 | — | — |
| 2005-06-06 | $74.75 | $78.39 | 1,511,000 | — | — |
| 2005-06-03 | $74.93 | $78.58 | 1,438,800 | — | — |
| 2005-06-02 | $75.46 | $79.14 | 941,100 | — | — |
| 2005-06-01 | $75.53 | $79.21 | 1,946,300 | — | — |
| 2005-05-31 | $75.40 | $79.07 | 4,862,000 | — | — |
| 2005-05-27 | $74.87 | $78.52 | 1,845,300 | — | — |
| 2005-05-26 | $74.37 | $77.99 | 2,171,300 | — | — |
| 2005-05-25 | $73.99 | $77.60 | 1,654,000 | — | — |
| 2005-05-24 | $74.20 | $77.82 | 1,335,800 | — | — |
| 2005-05-23 | $74.12 | $77.73 | 2,045,900 | — | — |
| 2005-05-20 | $74.34 | $77.96 | 1,189,300 | — | — |
| 2005-05-19 | $74.51 | $78.14 | 1,931,600 | — | — |
| 2005-05-18 | $74.20 | $77.82 | 2,880,500 | — | — |
| 2005-05-17 | $73.26 | $76.83 | 1,803,700 | — | — |
| 2005-05-16 | $72.69 | $76.23 | 2,401,700 | — | — |
| 2005-05-13 | $71.02 | $74.48 | 1,946,500 | — | — |
| 2005-05-12 | $71.22 | $74.69 | 2,037,300 | — | — |
| 2005-05-11 | $71.96 | $75.47 | 1,886,700 | — | — |
| 2005-05-10 | $71.08 | $74.54 | 1,981,800 | — | — |
| 2005-05-09 | $71.71 | $75.20 | 1,827,100 | — | — |
| 2005-05-06 | $71.56 | $75.05 | 1,835,700 | — | — |
| 2005-05-05 | $72.00 | $75.48 | 2,235,800 | — | — |
| 2005-05-04 | $72.50 | $76.00 | 2,731,000 | — | — |
| 2005-05-03 | $71.57 | $75.03 | 1,741,800 | — | — |
| 2005-05-02 | $71.72 | $75.19 | 1,573,800 | — | — |
| 2005-04-29 | $70.89 | $74.32 | 3,128,600 | — | — |
| 2005-04-28 | $70.95 | $74.38 | 1,698,600 | — | — |
| 2005-04-27 | $71.61 | $75.07 | 1,854,000 | — | — |
| 2005-04-26 | $70.99 | $74.42 | 1,420,400 | — | — |
| 2005-04-25 | $71.79 | $75.26 | 2,030,900 | — | — |
| 2005-04-22 | $70.65 | $74.07 | 2,972,400 | — | — |
| 2005-04-21 | $71.63 | $75.09 | 8,626,900 | — | — |
| 2005-04-20 | $72.24 | $75.73 | 2,273,100 | — | — |
| 2005-04-19 | $73.45 | $77.00 | 1,463,500 | — | — |
| 2005-04-18 | $72.84 | $76.36 | 2,115,900 | — | — |
| 2005-04-15 | $73.00 | $76.53 | 2,640,000 | — | — |
| 2005-04-14 | $74.23 | $77.82 | 2,225,600 | — | — |
| 2005-04-13 | $74.53 | $78.13 | 2,103,200 | — | — |
| 2005-04-12 | $74.90 | $78.52 | 2,244,100 | — | — |
| 2005-04-11 | $74.05 | $77.63 | 1,350,200 | — | — |
| 2005-04-08 | $74.36 | $77.95 | 1,296,900 | — | — |
| 2005-04-07 | $75.28 | $78.92 | 1,312,100 | — | — |
| 2005-04-06 | $75.17 | $78.80 | 977,600 | — | — |
| 2005-04-05 | $75.10 | $78.73 | 1,125,400 | — | — |
| 2005-04-04 | $74.83 | $78.45 | 1,839,400 | — | — |
| 2005-04-01 | $74.68 | $78.29 | 2,560,400 | — | — |
| 2005-03-31 | $74.77 | $78.38 | 2,110,400 | — | — |
| 2005-03-30 | $74.71 | $78.32 | 1,654,800 | — | — |
| 2005-03-29 | $73.76 | $77.33 | 2,229,500 | — | — |
| 2005-03-28 | $74.16 | $77.74 | 2,588,300 | — | — |
| 2005-03-24 | $75.05 | $78.68 | 1,929,100 | — | — |
| 2005-03-23 | $75.81 | $79.47 | 2,614,000 | — | — |
| 2005-03-22 | $75.64 | $79.30 | 2,044,600 | — | — |
| 2005-03-21 | $76.96 | $80.68 | 1,910,600 | — | — |
| 2005-03-18 | $76.64 | $80.34 | 2,821,000 | — | — |
| 2005-03-17 | $76.93 | $80.65 | 1,865,100 | — | — |
| 2005-03-16 | $77.00 | $80.72 | 2,709,100 | — | — |
| 2005-03-15 | $78.20 | $81.98 | 2,438,500 | — | — |
| 2005-03-14 | $79.01 | $82.83 | 2,108,300 | — | — |
| 2005-03-11 | $77.88 | $81.64 | 2,456,700 | — | — |
| 2005-03-10 | $78.71 | $82.51 | 2,216,800 | — | — |
| 2005-03-09 | $78.40 | $82.19 | 4,473,400 | — | — |
| 2005-03-08 | $78.75 | $82.56 | 6,974,700 | — | — |
| 2005-03-07 | $76.00 | $79.67 | 9,542,300 | — | — |
| 2005-03-04 | $78.08 | $81.85 | 2,038,000 | — | — |
| 2005-03-03 | $76.60 | $80.30 | 1,688,500 | — | — |
| 2005-03-02 | $76.54 | $80.24 | 1,037,000 | — | — |
| 2005-03-01 | $76.75 | $80.46 | 1,390,600 | — | — |
| 2005-02-28 | $76.68 | $80.39 | 1,795,500 | — | — |
| 2005-02-25 | $77.35 | $81.09 | 1,350,300 | — | — |
| 2005-02-24 | $76.00 | $79.67 | 1,281,700 | — | — |
| 2005-02-23 | $75.42 | $79.07 | 2,393,300 | — | — |
| 2005-02-22 | $75.00 | $78.63 | 2,423,500 | — | — |
| 2005-02-18 | $76.82 | $80.53 | 1,624,700 | — | — |
| 2005-02-17 | $77.88 | $81.64 | 1,276,500 | — | — |
| 2005-02-16 | $78.63 | $82.43 | 803,100 | — | — |
| 2005-02-15 | $78.50 | $82.29 | 1,704,200 | — | — |
| 2005-02-14 | $78.85 | $82.66 | 1,064,100 | — | — |
| 2005-02-11 | $78.40 | $82.19 | 1,237,100 | — | — |
| 2005-02-10 | $77.20 | $80.93 | 1,808,000 | — | — |
| 2005-02-09 | $76.83 | $80.54 | 2,081,800 | — | — |
| 2005-02-08 | $77.32 | $81.06 | 1,507,300 | — | — |
| 2005-02-07 | $78.57 | $82.34 | 711,900 | — | — |
| 2005-02-04 | $78.83 | $82.61 | 1,370,100 | — | — |
| 2005-02-03 | $78.42 | $82.18 | 1,176,800 | — | — |
| 2005-02-02 | $78.47 | $82.23 | 1,440,400 | — | — |
| 2005-02-01 | $79.46 | $83.27 | 1,891,600 | — | — |
| 2005-01-31 | $78.28 | $82.04 | 1,284,500 | — | — |
| 2005-01-28 | $77.62 | $81.34 | 1,359,900 | — | — |
| 2005-01-27 | $77.62 | $81.34 | 1,580,100 | — | — |
| 2005-01-26 | $78.75 | $82.53 | 1,700,800 | — | — |
| 2005-01-25 | $77.06 | $80.76 | 1,757,300 | — | — |
| 2005-01-24 | $76.75 | $80.43 | 2,275,100 | — | — |
| 2005-01-21 | $78.39 | $82.15 | 2,908,000 | — | — |
| 2005-01-20 | $78.66 | $82.43 | 7,369,400 | — | — |
| 2005-01-19 | $82.10 | $86.04 | 1,623,800 | — | — |
| 2005-01-18 | $82.93 | $86.91 | 1,253,300 | — | — |
| 2005-01-14 | $82.12 | $86.06 | 899,800 | — | — |
| 2005-01-13 | $82.04 | $85.98 | 1,272,500 | — | — |
| 2005-01-12 | $82.47 | $86.43 | 1,063,200 | — | — |
| 2005-01-11 | $82.09 | $86.03 | 1,202,200 | — | — |
| 2005-01-10 | $82.31 | $86.26 | 910,000 | — | — |
| 2005-01-07 | $81.96 | $85.89 | 1,500,900 | — | — |
| 2005-01-06 | $82.45 | $86.41 | 1,397,900 | — | — |
| 2005-01-05 | $81.43 | $85.34 | 1,507,200 | — | — |
| 2005-01-04 | $82.25 | $86.20 | 1,561,500 | — | — |
| 2005-01-03 | $83.80 | $87.82 | 1,721,800 | — | — |