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
- 1986-07-09 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 | $49.47 | $50.32 | 1,380,800 | — | — |
| 2005-12-29 | $49.97 | $50.82 | 1,147,400 | — | — |
| 2005-12-28 | $50.11 | $50.97 | 1,306,200 | — | — |
| 2005-12-27 | $49.77 | $50.62 | 1,315,400 | — | — |
| 2005-12-23 | $49.98 | $50.83 | 1,485,800 | — | — |
| 2005-12-22 | $49.84 | $50.69 | 1,661,600 | — | — |
| 2005-12-21 | $49.81 | $50.66 | 2,434,500 | — | — |
| 2005-12-20 | $49.22 | $50.06 | 2,163,200 | — | — |
| 2005-12-19 | $48.66 | $49.49 | 2,847,800 | — | — |
| 2005-12-16 | $48.75 | $49.58 | 4,918,500 | — | — |
| 2005-12-15 | $49.51 | $50.36 | 2,958,500 | — | — |
| 2005-12-14 | $49.22 | $50.06 | 2,503,300 | — | — |
| 2005-12-13 | $48.62 | $49.45 | 2,908,500 | — | — |
| 2005-12-12 | $48.68 | $49.51 | 1,805,400 | — | — |
| 2005-12-09 | $48.55 | $49.38 | 2,294,800 | — | — |
| 2005-12-08 | $48.29 | $49.12 | 4,520,000 | — | — |
| 2005-12-07 | $49.35 | $50.19 | 2,379,500 | — | — |
| 2005-12-06 | $49.08 | $49.92 | 3,390,500 | — | — |
| 2005-12-05 | $49.59 | $50.44 | 2,884,300 | — | — |
| 2005-12-02 | $49.34 | $50.18 | 2,469,400 | — | — |
| 2005-12-01 | $48.79 | $49.62 | 6,144,100 | — | — |
| 2005-11-30 | $49.95 | $50.80 | 3,202,200 | — | — |
| 2005-11-29 | $50.75 | $51.62 | 2,768,500 | — | — |
| 2005-11-28 | $50.25 | $51.11 | 2,369,000 | — | — |
| 2005-11-25 | $50.58 | $51.44 | 1,314,900 | — | — |
| 2005-11-23 | $50.56 | $51.42 | 2,892,600 | — | — |
| 2005-11-22 | $49.25 | $50.09 | 3,868,300 | — | — |
| 2005-11-21 | $49.40 | $50.24 | 2,133,400 | — | — |
| 2005-11-18 | $49.81 | $50.66 | 2,622,000 | — | — |
| 2005-11-17 | $49.82 | $50.67 | 2,426,600 | — | — |
| 2005-11-16 | $49.20 | $50.04 | 2,279,400 | — | — |
| 2005-11-15 | $49.25 | $49.98 | 3,281,200 | — | — |
| 2005-11-14 | $49.80 | $50.53 | 2,433,500 | — | — |
| 2005-11-11 | $50.14 | $50.88 | 2,080,300 | — | — |
| 2005-11-10 | $50.06 | $50.80 | 3,919,500 | — | — |
| 2005-11-09 | $48.65 | $49.37 | 2,366,400 | — | — |
| 2005-11-08 | $48.94 | $49.66 | 2,243,800 | — | — |
| 2005-11-07 | $49.61 | $50.34 | 3,227,500 | — | — |
| 2005-11-04 | $49.08 | $49.80 | 1,416,200 | — | — |
| 2005-11-03 | $48.67 | $49.39 | 4,049,700 | — | — |
| 2005-11-02 | $48.51 | $49.22 | 2,739,200 | — | — |
| 2005-11-01 | $48.13 | $48.84 | 1,984,400 | — | — |
| 2005-10-31 | $48.37 | $49.08 | 3,369,900 | — | — |
| 2005-10-28 | $47.34 | $48.04 | 2,359,200 | — | — |
| 2005-10-27 | $46.35 | $47.03 | 3,162,000 | — | — |
| 2005-10-26 | $47.10 | $47.79 | 4,363,200 | — | — |
| 2005-10-25 | $47.92 | $48.63 | 3,214,100 | — | — |
| 2005-10-24 | $48.20 | $48.91 | 2,318,900 | — | — |
| 2005-10-21 | $47.76 | $48.46 | 4,582,200 | — | — |
| 2005-10-20 | $47.64 | $48.34 | 5,342,500 | — | — |
| 2005-10-19 | $47.77 | $48.47 | 5,036,000 | — | — |
| 2005-10-18 | $46.31 | $46.99 | 2,440,100 | — | — |
| 2005-10-17 | $46.61 | $47.30 | 2,460,200 | — | — |
| 2005-10-14 | $46.46 | $47.14 | 4,538,300 | — | — |
| 2005-10-13 | $45.37 | $46.04 | 3,754,900 | — | — |
| 2005-10-12 | $45.25 | $45.92 | 4,752,700 | — | — |
| 2005-10-11 | $45.52 | $46.19 | 2,843,800 | — | — |
| 2005-10-10 | $45.64 | $46.31 | 4,766,300 | — | — |
| 2005-10-07 | $45.64 | $46.31 | 3,541,000 | — | — |
| 2005-10-06 | $44.92 | $45.58 | 8,745,100 | — | — |
| 2005-10-05 | $42.91 | $43.54 | 3,908,400 | — | — |
| 2005-10-04 | $42.97 | $43.60 | 3,247,300 | — | — |
| 2005-10-03 | $42.84 | $43.47 | 2,278,800 | — | — |
| 2005-09-30 | $43.09 | $43.72 | 2,762,100 | — | — |
| 2005-09-29 | $42.61 | $43.24 | 2,578,500 | — | — |
| 2005-09-28 | $42.42 | $43.04 | 3,911,500 | — | — |
| 2005-09-27 | $43.14 | $43.78 | 2,301,300 | — | — |
| 2005-09-26 | $42.77 | $43.40 | 2,387,200 | — | — |
| 2005-09-23 | $42.82 | $43.45 | 2,386,100 | — | — |
| 2005-09-22 | $43.05 | $43.68 | 4,422,400 | — | — |
| 2005-09-21 | $41.48 | $42.09 | 3,811,500 | — | — |
| 2005-09-20 | $41.36 | $41.97 | 3,444,500 | — | — |
| 2005-09-19 | $42.25 | $42.87 | 2,985,000 | — | — |
| 2005-09-16 | $43.19 | $43.83 | 4,960,300 | — | — |
| 2005-09-15 | $42.94 | $43.57 | 2,568,100 | — | — |
| 2005-09-14 | $43.16 | $43.80 | 2,049,200 | — | — |
| 2005-09-13 | $43.53 | $44.17 | 2,622,000 | — | — |
| 2005-09-12 | $43.92 | $44.57 | 2,085,600 | — | — |
| 2005-09-09 | $43.04 | $43.67 | 1,388,400 | — | — |
| 2005-09-08 | $43.04 | $43.67 | 1,988,100 | — | — |
| 2005-09-07 | $43.31 | $43.95 | 2,408,700 | — | — |
| 2005-09-06 | $43.20 | $43.84 | 3,968,800 | — | — |
| 2005-09-02 | $43.16 | $43.80 | 1,915,300 | — | — |
| 2005-09-01 | $43.18 | $43.82 | 4,825,500 | — | — |
| 2005-08-31 | $43.40 | $44.04 | 4,429,000 | — | — |
| 2005-08-30 | $43.04 | $43.67 | 4,815,400 | — | — |
| 2005-08-29 | $43.41 | $44.05 | 2,316,400 | — | — |
| 2005-08-26 | $43.12 | $43.75 | 2,091,600 | — | — |
| 2005-08-25 | $43.41 | $44.05 | 2,485,100 | — | — |
| 2005-08-24 | $43.33 | $43.97 | 2,710,100 | — | — |
| 2005-08-23 | $43.65 | $44.29 | 3,324,900 | — | — |
| 2005-08-22 | $44.23 | $44.88 | 2,720,900 | — | — |
| 2005-08-19 | $44.26 | $44.91 | 4,126,200 | — | — |
| 2005-08-18 | $43.98 | $44.63 | 3,368,300 | — | — |
| 2005-08-17 | $43.66 | $44.30 | 4,160,000 | — | — |
| 2005-08-16 | $42.73 | $43.36 | 3,398,900 | — | — |
| 2005-08-15 | $42.99 | $43.62 | 2,200,700 | — | — |
| 2005-08-12 | $42.82 | $43.45 | 2,918,100 | — | — |
| 2005-08-11 | $42.79 | $43.42 | 6,183,200 | — | — |
| 2005-08-10 | $42.47 | $43.10 | 5,283,700 | — | — |
| 2005-08-09 | $43.20 | $43.84 | 4,570,700 | — | — |
| 2005-08-08 | $43.30 | $43.94 | 3,834,700 | — | — |
| 2005-08-05 | $43.67 | $44.31 | 2,734,100 | — | — |
| 2005-08-04 | $44.25 | $44.90 | 4,511,200 | — | — |
| 2005-08-03 | $44.45 | $45.10 | 6,144,500 | — | — |
| 2005-08-02 | $45.38 | $45.93 | 1,471,200 | — | — |
| 2005-08-01 | $45.65 | $46.20 | 2,113,300 | — | — |
| 2005-07-29 | $45.97 | $46.53 | 2,147,000 | — | — |
| 2005-07-28 | $46.53 | $47.10 | 1,900,000 | — | — |
| 2005-07-27 | $46.10 | $46.66 | 1,381,400 | — | — |
| 2005-07-26 | $46.00 | $46.56 | 1,196,200 | — | — |
| 2005-07-25 | $45.92 | $46.48 | 1,318,700 | — | — |
| 2005-07-22 | $45.95 | $46.51 | 1,632,100 | — | — |
| 2005-07-21 | $45.47 | $46.02 | 2,398,800 | — | — |
| 2005-07-20 | $46.09 | $46.65 | 2,443,900 | — | — |
| 2005-07-19 | $46.35 | $46.91 | 2,016,300 | — | — |
| 2005-07-18 | $46.40 | $46.96 | 1,259,600 | — | — |
| 2005-07-15 | $46.45 | $47.01 | 2,160,400 | — | — |
| 2005-07-14 | $45.96 | $46.52 | 1,185,500 | — | — |
| 2005-07-13 | $45.79 | $46.35 | 2,274,900 | — | — |
| 2005-07-12 | $46.18 | $46.74 | 2,485,700 | — | — |
| 2005-07-11 | $45.64 | $46.19 | 2,097,500 | — | — |
| 2005-07-08 | $45.55 | $46.10 | 2,601,100 | — | — |
| 2005-07-07 | $45.09 | $45.64 | 3,254,400 | — | — |
| 2005-07-06 | $45.36 | $45.91 | 2,545,500 | — | — |
| 2005-07-05 | $45.32 | $45.87 | 2,427,000 | — | — |
| 2005-07-01 | $44.93 | $45.48 | 1,525,700 | — | — |
| 2005-06-30 | $44.73 | $45.27 | 2,587,000 | — | — |
| 2005-06-29 | $45.19 | $45.74 | 1,630,500 | — | — |
| 2005-06-28 | $45.39 | $45.94 | 2,360,500 | — | — |
| 2005-06-27 | $44.71 | $45.25 | 2,151,500 | — | — |
| 2005-06-24 | $44.92 | $45.47 | 2,709,600 | — | — |
| 2005-06-23 | $44.81 | $45.35 | 5,257,800 | — | — |
| 2005-06-22 | $45.47 | $46.02 | 3,852,300 | — | — |
| 2005-06-21 | $45.90 | $46.46 | 2,390,600 | — | — |
| 2005-06-20 | $46.36 | $46.92 | 1,734,100 | — | — |
| 2005-06-17 | $46.59 | $47.16 | 4,815,500 | — | — |
| 2005-06-16 | $45.99 | $46.55 | 2,029,600 | — | — |
| 2005-06-15 | $46.19 | $46.75 | 2,628,800 | — | — |
| 2005-06-14 | $46.34 | $46.90 | 1,557,300 | — | — |
| 2005-06-13 | $45.73 | $46.29 | 2,171,500 | — | — |
| 2005-06-10 | $45.81 | $46.37 | 1,447,100 | — | — |
| 2005-06-09 | $45.84 | $46.40 | 2,608,900 | — | — |
| 2005-06-08 | $45.69 | $46.25 | 2,407,600 | — | — |
| 2005-06-07 | $45.83 | $46.39 | 3,140,000 | — | — |
| 2005-06-06 | $45.78 | $46.34 | 2,725,300 | — | — |
| 2005-06-03 | $46.12 | $46.68 | 2,225,200 | — | — |
| 2005-06-02 | $46.62 | $47.19 | 2,822,300 | — | — |
| 2005-06-01 | $45.56 | $46.11 | 2,936,800 | — | — |
| 2005-05-31 | $45.38 | $45.93 | 1,960,400 | — | — |
| 2005-05-27 | $45.30 | $45.85 | 2,199,400 | — | — |
| 2005-05-26 | $45.49 | $46.04 | 9,454,200 | — | — |
| 2005-05-25 | $45.42 | $45.97 | 3,222,500 | — | — |
| 2005-05-24 | $44.54 | $45.08 | 3,809,900 | — | — |
| 2005-05-23 | $44.51 | $45.05 | 3,278,700 | — | — |
| 2005-05-20 | $44.96 | $45.51 | 1,625,000 | — | — |
| 2005-05-19 | $44.95 | $45.50 | 2,406,700 | — | — |
| 2005-05-18 | $44.89 | $45.44 | 3,464,800 | — | — |
| 2005-05-17 | $43.80 | $44.33 | 3,796,800 | — | — |
| 2005-05-16 | $43.25 | $43.78 | 3,011,900 | — | — |
| 2005-05-13 | $42.04 | $42.55 | 2,526,000 | — | — |
| 2005-05-12 | $42.47 | $42.99 | 4,004,000 | — | — |
| 2005-05-11 | $42.98 | $43.50 | 3,658,400 | — | — |
| 2005-05-10 | $42.95 | $43.47 | 2,472,300 | — | — |
| 2005-05-09 | $43.34 | $43.87 | 3,526,600 | — | — |
| 2005-05-06 | $42.88 | $43.40 | 2,592,400 | — | — |
| 2005-05-05 | $42.75 | $43.27 | 3,743,100 | — | — |
| 2005-05-04 | $42.86 | $43.38 | 4,474,600 | — | — |
| 2005-05-03 | $42.04 | $42.43 | 4,665,400 | — | — |
| 2005-05-02 | $41.27 | $41.66 | 2,711,600 | — | — |
| 2005-04-29 | $40.63 | $41.01 | 4,968,600 | — | — |
| 2005-04-28 | $40.30 | $40.68 | 4,259,400 | — | — |
| 2005-04-27 | $41.43 | $41.82 | 3,257,400 | — | — |
| 2005-04-26 | $41.59 | $41.98 | 6,135,800 | — | — |
| 2005-04-25 | $41.44 | $41.83 | 9,700,600 | — | — |
| 2005-04-22 | $40.17 | $40.55 | 24,897,600 | — | — |
| 2005-04-21 | $44.02 | $44.43 | 2,853,600 | — | — |
| 2005-04-20 | $43.09 | $43.49 | 3,257,000 | — | — |
| 2005-04-19 | $43.89 | $44.30 | 3,122,000 | — | — |
| 2005-04-18 | $44.30 | $44.72 | 3,315,100 | — | — |
| 2005-04-15 | $44.86 | $45.28 | 2,668,800 | — | — |
| 2005-04-14 | $45.42 | $45.85 | 2,051,800 | — | — |
| 2005-04-13 | $45.76 | $46.19 | 2,287,600 | — | — |
| 2005-04-12 | $46.39 | $46.83 | 2,933,700 | — | — |
| 2005-04-11 | $46.30 | $46.73 | 2,614,500 | — | — |
| 2005-04-08 | $46.18 | $46.61 | 1,854,100 | — | — |
| 2005-04-07 | $46.90 | $47.34 | 3,136,700 | — | — |
| 2005-04-06 | $46.28 | $46.71 | 2,644,900 | — | — |
| 2005-04-05 | $46.36 | $46.79 | 4,752,800 | — | — |
| 2005-04-04 | $45.16 | $45.58 | 3,553,400 | — | — |
| 2005-04-01 | $43.79 | $44.20 | 3,342,800 | — | — |
| 2005-03-31 | $44.18 | $44.59 | 3,528,100 | — | — |
| 2005-03-30 | $44.99 | $45.41 | 3,603,000 | — | — |
| 2005-03-29 | $44.44 | $44.86 | 3,040,000 | — | — |
| 2005-03-28 | $44.45 | $44.87 | 2,665,500 | — | — |
| 2005-03-24 | $43.60 | $44.01 | 1,969,400 | — | — |
| 2005-03-23 | $43.72 | $44.13 | 2,700,300 | — | — |
| 2005-03-22 | $43.43 | $43.84 | 2,808,300 | — | — |
| 2005-03-21 | $43.23 | $43.64 | 3,181,600 | — | — |
| 2005-03-18 | $43.70 | $44.11 | 4,490,000 | — | — |
| 2005-03-17 | $44.15 | $44.56 | 2,674,900 | — | — |
| 2005-03-16 | $44.65 | $45.07 | 2,739,500 | — | — |
| 2005-03-15 | $45.32 | $45.75 | 2,970,400 | — | — |
| 2005-03-14 | $45.66 | $46.09 | 3,118,700 | — | — |
| 2005-03-11 | $44.94 | $45.36 | 2,518,300 | — | — |
| 2005-03-10 | $44.75 | $45.17 | 4,417,300 | — | — |
| 2005-03-09 | $45.61 | $46.04 | 4,918,800 | — | — |
| 2005-03-08 | $46.06 | $46.49 | 8,118,000 | — | — |
| 2005-03-07 | $44.54 | $44.96 | 3,306,200 | — | — |
| 2005-03-04 | $44.76 | $45.18 | 4,714,100 | — | — |
| 2005-03-03 | $44.80 | $45.22 | 4,944,200 | — | — |
| 2005-03-02 | $45.02 | $45.44 | 12,766,600 | — | — |
| 2005-03-01 | $46.71 | $47.15 | 2,890,600 | — | — |
| 2005-02-28 | $46.59 | $47.03 | 2,425,000 | — | — |
| 2005-02-25 | $46.57 | $47.01 | 1,525,800 | — | — |
| 2005-02-24 | $46.54 | $46.98 | 2,348,800 | — | — |
| 2005-02-23 | $45.65 | $46.08 | 2,810,400 | — | — |
| 2005-02-22 | $45.40 | $45.83 | 3,505,200 | — | — |
| 2005-02-18 | $45.80 | $46.23 | 2,028,100 | — | — |
| 2005-02-17 | $46.10 | $46.53 | 2,179,600 | — | — |
| 2005-02-16 | $46.94 | $47.38 | 1,791,700 | — | — |
| 2005-02-15 | $47.00 | $47.44 | 2,079,100 | — | — |
| 2005-02-14 | $46.51 | $46.95 | 2,043,900 | — | — |
| 2005-02-11 | $46.44 | $46.88 | 2,959,000 | — | — |
| 2005-02-10 | $45.86 | $46.29 | 1,966,300 | — | — |
| 2005-02-09 | $45.51 | $45.94 | 2,132,900 | — | — |
| 2005-02-08 | $45.88 | $46.31 | 2,893,400 | — | — |
| 2005-02-07 | $46.10 | $46.53 | 2,565,400 | — | — |
| 2005-02-04 | $46.18 | $46.61 | 3,578,300 | — | — |
| 2005-02-03 | $46.37 | $46.70 | 4,782,300 | — | — |
| 2005-02-02 | $47.17 | $47.51 | 2,259,000 | — | — |
| 2005-02-01 | $46.96 | $47.30 | 2,634,200 | — | — |
| 2005-01-31 | $47.27 | $47.61 | 2,845,700 | — | — |
| 2005-01-28 | $47.29 | $47.63 | 2,648,800 | — | — |
| 2005-01-27 | $47.23 | $47.57 | 2,257,600 | — | — |
| 2005-01-26 | $47.36 | $47.70 | 2,598,200 | — | — |
| 2005-01-25 | $47.08 | $47.42 | 2,145,800 | — | — |
| 2005-01-24 | $46.42 | $46.75 | 2,487,800 | — | — |
| 2005-01-21 | $46.51 | $46.85 | 3,102,700 | — | — |
| 2005-01-20 | $47.79 | $48.13 | 1,871,400 | — | — |
| 2005-01-19 | $48.36 | $48.71 | 1,830,000 | — | — |
| 2005-01-18 | $49.14 | $49.49 | 3,119,800 | — | — |
| 2005-01-14 | $48.27 | $48.62 | 3,035,500 | — | — |
| 2005-01-13 | $47.74 | $48.08 | 2,913,600 | — | — |
| 2005-01-12 | $47.53 | $47.87 | 2,310,700 | — | — |
| 2005-01-11 | $47.32 | $47.66 | 2,364,500 | — | — |
| 2005-01-10 | $47.58 | $47.92 | 2,053,100 | — | — |
| 2005-01-07 | $47.49 | $47.83 | 2,448,200 | — | — |
| 2005-01-06 | $47.90 | $48.25 | 3,771,700 | — | — |
| 2005-01-05 | $47.22 | $47.56 | 2,672,900 | — | — |
| 2005-01-04 | $47.04 | $47.38 | 3,280,200 | — | — |
| 2005-01-03 | $47.90 | $48.25 | 2,219,300 | — | — |