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
- 1970-01-02 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 | $56.77 | $210.53 | 5,904,400 | — | — |
| 2005-12-29 | $56.47 | $209.42 | 4,633,700 | — | — |
| 2005-12-28 | $56.70 | $210.27 | 6,665,200 | — | — |
| 2005-12-27 | $55.89 | $207.27 | 9,578,200 | — | — |
| 2005-12-23 | $57.13 | $211.87 | 3,979,100 | — | — |
| 2005-12-22 | $57.11 | $211.79 | 7,111,600 | — | — |
| 2005-12-21 | $57.02 | $211.46 | 10,767,000 | — | — |
| 2005-12-20 | $56.87 | $210.90 | 8,698,800 | — | — |
| 2005-12-19 | $56.75 | $210.46 | 9,568,000 | — | — |
| 2005-12-16 | $57.51 | $213.28 | 10,021,200 | — | — |
| 2005-12-15 | $59.02 | $218.88 | 7,054,900 | — | — |
| 2005-12-14 | $59.28 | $219.84 | 8,841,000 | — | — |
| 2005-12-13 | $58.86 | $218.28 | 7,918,800 | — | — |
| 2005-12-12 | $59.58 | $220.95 | 6,617,000 | — | — |
| 2005-12-09 | $58.82 | $218.13 | 8,588,900 | — | — |
| 2005-12-08 | $59.62 | $221.10 | 9,596,200 | — | — |
| 2005-12-07 | $59.30 | $219.91 | 6,742,100 | — | — |
| 2005-12-06 | $59.98 | $222.44 | 7,472,700 | — | — |
| 2005-12-05 | $59.64 | $221.18 | 7,668,800 | — | — |
| 2005-12-02 | $59.18 | $219.47 | 7,827,100 | — | — |
| 2005-12-01 | $58.71 | $217.73 | 6,640,600 | — | — |
| 2005-11-30 | $57.31 | $212.53 | 7,812,000 | — | — |
| 2005-11-29 | $57.37 | $212.76 | 7,474,900 | — | — |
| 2005-11-28 | $57.18 | $212.05 | 6,936,500 | — | — |
| 2005-11-25 | $58.54 | $217.10 | 2,346,700 | — | — |
| 2005-11-23 | $58.71 | $217.73 | 6,801,400 | — | — |
| 2005-11-22 | $59.12 | $219.25 | 8,163,700 | — | — |
| 2005-11-21 | $58.85 | $218.25 | 8,741,400 | — | — |
| 2005-11-18 | $58.11 | $215.50 | 8,080,400 | — | — |
| 2005-11-17 | $57.46 | $213.09 | 10,257,100 | — | — |
| 2005-11-16 | $57.15 | $211.94 | 8,745,800 | — | — |
| 2005-11-15 | $56.69 | $208.57 | 10,658,800 | — | — |
| 2005-11-14 | $56.60 | $208.24 | 10,453,900 | — | — |
| 2005-11-11 | $56.63 | $208.35 | 11,539,000 | — | — |
| 2005-11-10 | $56.23 | $206.87 | 15,663,000 | — | — |
| 2005-11-09 | $56.77 | $208.86 | 10,957,900 | — | — |
| 2005-11-08 | $57.86 | $212.87 | 5,248,000 | — | — |
| 2005-11-07 | $57.40 | $211.18 | 8,421,300 | — | — |
| 2005-11-04 | $58.01 | $213.42 | 9,375,600 | — | — |
| 2005-11-03 | $59.48 | $218.83 | 8,820,100 | — | — |
| 2005-11-02 | $58.52 | $215.30 | 7,410,300 | — | — |
| 2005-11-01 | $57.64 | $212.06 | 7,505,800 | — | — |
| 2005-10-31 | $57.07 | $209.97 | 11,141,300 | — | — |
| 2005-10-28 | $57.38 | $211.11 | 13,310,800 | — | — |
| 2005-10-27 | $56.50 | $207.87 | 10,388,800 | — | — |
| 2005-10-26 | $57.66 | $212.14 | 13,043,500 | — | — |
| 2005-10-25 | $58.67 | $215.85 | 9,632,600 | — | — |
| 2005-10-24 | $57.83 | $212.76 | 8,080,400 | — | — |
| 2005-10-21 | $56.30 | $207.13 | 11,869,500 | — | — |
| 2005-10-20 | $55.75 | $205.11 | 20,081,500 | — | — |
| 2005-10-19 | $58.34 | $214.64 | 12,145,100 | — | — |
| 2005-10-18 | $57.29 | $210.77 | 10,332,700 | — | — |
| 2005-10-17 | $59.95 | $220.56 | 7,443,900 | — | — |
| 2005-10-14 | $59.48 | $218.83 | 13,246,300 | — | — |
| 2005-10-13 | $59.54 | $219.05 | 13,801,000 | — | — |
| 2005-10-12 | $60.96 | $224.28 | 8,931,400 | — | — |
| 2005-10-11 | $62.15 | $228.65 | 11,535,400 | — | — |
| 2005-10-10 | $60.33 | $221.96 | 7,101,400 | — | — |
| 2005-10-07 | $61.00 | $224.42 | 9,934,900 | — | — |
| 2005-10-06 | $60.00 | $220.74 | 18,288,700 | — | — |
| 2005-10-05 | $62.04 | $228.25 | 13,492,100 | — | — |
| 2005-10-04 | $62.84 | $231.19 | 9,170,500 | — | — |
| 2005-10-03 | $64.45 | $237.12 | 6,762,500 | — | — |
| 2005-09-30 | $64.73 | $238.15 | 6,603,800 | — | — |
| 2005-09-29 | $65.77 | $241.97 | 8,786,500 | — | — |
| 2005-09-28 | $64.98 | $239.07 | 6,452,700 | — | — |
| 2005-09-27 | $64.18 | $236.12 | 6,161,300 | — | — |
| 2005-09-26 | $64.24 | $236.34 | 6,196,600 | — | — |
| 2005-09-23 | $63.27 | $232.78 | 7,777,500 | — | — |
| 2005-09-22 | $63.77 | $234.61 | 7,655,400 | — | — |
| 2005-09-21 | $64.27 | $236.45 | 7,294,500 | — | — |
| 2005-09-20 | $64.04 | $235.61 | 6,566,400 | — | — |
| 2005-09-19 | $64.31 | $236.60 | 7,488,800 | — | — |
| 2005-09-16 | $63.38 | $233.18 | 11,796,800 | — | — |
| 2005-09-15 | $62.45 | $229.76 | 8,014,400 | — | — |
| 2005-09-14 | $62.55 | $230.13 | 8,956,600 | — | — |
| 2005-09-13 | $62.37 | $229.46 | 9,950,400 | — | — |
| 2005-09-12 | $63.30 | $232.89 | 10,514,100 | — | — |
| 2005-09-09 | $63.81 | $234.76 | 9,141,000 | — | — |
| 2005-09-08 | $62.06 | $228.32 | 6,704,400 | — | — |
| 2005-09-07 | $62.37 | $229.46 | 8,905,200 | — | — |
| 2005-09-06 | $62.34 | $229.35 | 7,457,700 | — | — |
| 2005-09-02 | $62.30 | $229.21 | 8,629,800 | — | — |
| 2005-09-01 | $62.71 | $230.71 | 10,959,400 | — | — |
| 2005-08-31 | $61.40 | $225.90 | 13,775,300 | — | — |
| 2005-08-30 | $60.54 | $222.73 | 9,513,500 | — | — |
| 2005-08-29 | $59.51 | $218.94 | 6,902,400 | — | — |
| 2005-08-26 | $59.38 | $218.46 | 6,095,500 | — | — |
| 2005-08-25 | $59.84 | $220.16 | 5,930,000 | — | — |
| 2005-08-24 | $59.83 | $220.12 | 8,274,900 | — | — |
| 2005-08-23 | $60.07 | $221.00 | 6,602,100 | — | — |
| 2005-08-22 | $60.34 | $222.00 | 6,913,300 | — | — |
| 2005-08-19 | $59.92 | $220.45 | 8,901,700 | — | — |
| 2005-08-18 | $59.48 | $218.83 | 8,742,400 | — | — |
| 2005-08-17 | $59.64 | $219.42 | 10,441,800 | — | — |
| 2005-08-16 | $60.94 | $222.55 | 8,909,100 | — | — |
| 2005-08-15 | $62.13 | $226.89 | 6,899,600 | — | — |
| 2005-08-12 | $62.28 | $227.44 | 6,603,000 | — | — |
| 2005-08-11 | $62.50 | $228.24 | 10,127,300 | — | — |
| 2005-08-10 | $62.48 | $228.17 | 15,038,200 | — | — |
| 2005-08-09 | $61.22 | $223.57 | 6,873,400 | — | — |
| 2005-08-08 | $61.26 | $223.72 | 10,252,000 | — | — |
| 2005-08-05 | $60.34 | $220.36 | 6,788,600 | — | — |
| 2005-08-04 | $60.41 | $220.61 | 9,179,400 | — | — |
| 2005-08-03 | $60.35 | $220.39 | 17,656,300 | — | — |
| 2005-08-02 | $59.56 | $217.51 | 15,027,600 | — | — |
| 2005-08-01 | $58.43 | $213.38 | 7,251,100 | — | — |
| 2005-07-29 | $58.01 | $211.85 | 8,964,200 | — | — |
| 2005-07-28 | $58.94 | $215.24 | 6,822,400 | — | — |
| 2005-07-27 | $58.33 | $213.02 | 5,854,900 | — | — |
| 2005-07-26 | $57.85 | $211.26 | 7,062,600 | — | — |
| 2005-07-25 | $58.37 | $213.16 | 8,304,400 | — | — |
| 2005-07-22 | $57.79 | $211.04 | 5,841,200 | — | — |
| 2005-07-21 | $56.97 | $208.05 | 6,674,700 | — | — |
| 2005-07-20 | $57.60 | $210.35 | 8,457,100 | — | — |
| 2005-07-19 | $57.30 | $209.25 | 6,033,200 | — | — |
| 2005-07-18 | $56.36 | $205.82 | 6,221,600 | — | — |
| 2005-07-15 | $56.67 | $206.95 | 6,201,000 | — | — |
| 2005-07-14 | $56.82 | $207.50 | 10,175,400 | — | — |
| 2005-07-13 | $57.47 | $209.88 | 5,567,700 | — | — |
| 2005-07-12 | $57.51 | $210.02 | 5,347,900 | — | — |
| 2005-07-11 | $57.30 | $209.25 | 4,582,700 | — | — |
| 2005-07-08 | $57.36 | $209.47 | 5,290,100 | — | — |
| 2005-07-07 | $57.80 | $211.08 | 6,722,300 | — | — |
| 2005-07-06 | $57.16 | $208.74 | 6,743,100 | — | — |
| 2005-07-05 | $58.56 | $213.86 | 6,061,600 | — | — |
| 2005-07-01 | $56.97 | $208.05 | 5,829,100 | — | — |
| 2005-06-30 | $55.92 | $204.21 | 14,126,100 | — | — |
| 2005-06-29 | $56.76 | $207.28 | 8,594,300 | — | — |
| 2005-06-28 | $57.00 | $208.16 | 7,079,600 | — | — |
| 2005-06-27 | $57.25 | $209.07 | 6,894,200 | — | — |
| 2005-06-24 | $56.69 | $207.03 | 9,201,800 | — | — |
| 2005-06-23 | $57.33 | $209.36 | 17,449,600 | — | — |
| 2005-06-22 | $58.27 | $212.80 | 11,979,700 | — | — |
| 2005-06-21 | $58.78 | $214.66 | 9,664,900 | — | — |
| 2005-06-20 | $59.34 | $216.70 | 6,126,800 | — | — |
| 2005-06-17 | $58.97 | $215.35 | 14,068,500 | — | — |
| 2005-06-16 | $57.92 | $211.52 | 6,498,200 | — | — |
| 2005-06-15 | $56.84 | $207.57 | 7,252,100 | — | — |
| 2005-06-14 | $56.13 | $204.98 | 4,848,900 | — | — |
| 2005-06-13 | $56.01 | $204.54 | 5,386,800 | — | — |
| 2005-06-10 | $56.30 | $205.60 | 8,527,500 | — | — |
| 2005-06-09 | $56.01 | $204.54 | 7,969,000 | — | — |
| 2005-06-08 | $54.83 | $200.23 | 7,384,600 | — | — |
| 2005-06-07 | $54.78 | $200.05 | 6,425,200 | — | — |
| 2005-06-06 | $54.85 | $200.31 | 4,945,100 | — | — |
| 2005-06-03 | $55.06 | $201.07 | 6,632,700 | — | — |
| 2005-06-02 | $54.97 | $200.75 | 4,949,900 | — | — |
| 2005-06-01 | $54.75 | $199.94 | 6,038,300 | — | — |
| 2005-05-31 | $53.78 | $196.40 | 8,462,600 | — | — |
| 2005-05-27 | $54.58 | $199.32 | 5,831,800 | — | — |
| 2005-05-26 | $53.72 | $196.18 | 5,208,700 | — | — |
| 2005-05-25 | $53.32 | $194.72 | 6,577,000 | — | — |
| 2005-05-24 | $52.65 | $192.27 | 5,486,100 | — | — |
| 2005-05-23 | $52.57 | $191.98 | 8,444,800 | — | — |
| 2005-05-20 | $51.72 | $188.88 | 5,688,800 | — | — |
| 2005-05-19 | $52.16 | $190.48 | 7,477,000 | — | — |
| 2005-05-18 | $51.45 | $187.89 | 9,875,500 | — | — |
| 2005-05-17 | $51.47 | $187.96 | 8,865,200 | — | — |
| 2005-05-16 | $50.51 | $182.81 | 12,789,900 | — | — |
| 2005-05-13 | $51.28 | $185.60 | 9,853,700 | — | — |
| 2005-05-12 | $52.05 | $188.39 | 9,557,500 | — | — |
| 2005-05-11 | $53.40 | $193.27 | 6,274,300 | — | — |
| 2005-05-10 | $52.98 | $191.75 | 6,518,500 | — | — |
| 2005-05-09 | $53.45 | $193.46 | 12,001,100 | — | — |
| 2005-05-06 | $52.74 | $190.89 | 7,384,200 | — | — |
| 2005-05-05 | $53.30 | $192.91 | 6,997,500 | — | — |
| 2005-05-04 | $53.01 | $191.86 | 9,993,500 | — | — |
| 2005-05-03 | $52.66 | $190.60 | 11,404,200 | — | — |
| 2005-05-02 | $53.21 | $192.59 | 10,505,800 | — | — |
| 2005-04-29 | $52.00 | $188.21 | 14,206,500 | — | — |
| 2005-04-28 | $51.15 | $185.13 | 10,209,800 | — | — |
| 2005-04-27 | $52.00 | $188.21 | 9,074,600 | — | — |
| 2005-04-26 | $53.62 | $194.07 | 6,133,700 | — | — |
| 2005-04-25 | $54.37 | $196.79 | 6,628,300 | — | — |
| 2005-04-22 | $53.87 | $194.98 | 7,996,900 | — | — |
| 2005-04-21 | $53.35 | $193.09 | 8,474,600 | — | — |
| 2005-04-20 | $52.05 | $188.39 | 9,978,000 | — | — |
| 2005-04-19 | $53.34 | $193.06 | 10,049,100 | — | — |
| 2005-04-18 | $52.60 | $190.38 | 9,426,300 | — | — |
| 2005-04-15 | $52.21 | $188.97 | 13,433,500 | — | — |
| 2005-04-14 | $53.77 | $194.61 | 10,756,400 | — | — |
| 2005-04-13 | $54.27 | $196.42 | 13,435,900 | — | — |
| 2005-04-12 | $55.74 | $201.74 | 9,772,700 | — | — |
| 2005-04-11 | $56.87 | $205.83 | 7,066,500 | — | — |
| 2005-04-08 | $56.69 | $205.18 | 6,493,500 | — | — |
| 2005-04-07 | $57.96 | $209.78 | 11,672,400 | — | — |
| 2005-04-06 | $57.23 | $207.14 | 10,756,300 | — | — |
| 2005-04-05 | $55.71 | $201.64 | 15,546,800 | — | — |
| 2005-04-04 | $56.98 | $206.23 | 25,511,600 | — | — |
| 2005-04-01 | $59.31 | $214.67 | 7,304,700 | — | — |
| 2005-03-31 | $58.31 | $211.05 | 9,499,900 | — | — |
| 2005-03-30 | $58.26 | $210.86 | 10,312,500 | — | — |
| 2005-03-29 | $57.89 | $209.53 | 6,172,700 | — | — |
| 2005-03-28 | $58.29 | $210.97 | 5,146,300 | — | — |
| 2005-03-24 | $58.21 | $210.68 | 7,488,100 | — | — |
| 2005-03-23 | $58.42 | $211.44 | 8,926,500 | — | — |
| 2005-03-22 | $59.17 | $214.16 | 7,003,400 | — | — |
| 2005-03-21 | $60.02 | $217.23 | 5,566,100 | — | — |
| 2005-03-18 | $60.38 | $218.54 | 11,699,700 | — | — |
| 2005-03-17 | $59.45 | $215.17 | 6,774,200 | — | — |
| 2005-03-16 | $58.61 | $212.13 | 7,440,100 | — | — |
| 2005-03-15 | $58.17 | $210.54 | 6,797,500 | — | — |
| 2005-03-14 | $58.94 | $213.33 | 7,710,000 | — | — |
| 2005-03-11 | $58.30 | $211.01 | 9,268,800 | — | — |
| 2005-03-10 | $58.49 | $211.70 | 14,702,900 | — | — |
| 2005-03-09 | $59.76 | $216.29 | 10,872,000 | — | — |
| 2005-03-08 | $61.50 | $222.59 | 7,361,100 | — | — |
| 2005-03-07 | $61.40 | $222.23 | 5,755,400 | — | — |
| 2005-03-04 | $61.71 | $223.35 | 7,581,700 | — | — |
| 2005-03-03 | $61.19 | $221.47 | 7,776,700 | — | — |
| 2005-03-02 | $61.57 | $222.84 | 6,955,900 | — | — |
| 2005-03-01 | $60.94 | $220.56 | 7,370,500 | — | — |
| 2005-02-28 | $62.08 | $224.69 | 9,340,500 | — | — |
| 2005-02-25 | $61.94 | $224.18 | 8,809,300 | — | — |
| 2005-02-24 | $61.16 | $221.36 | 6,135,400 | — | — |
| 2005-02-23 | $60.16 | $217.74 | 4,481,800 | — | — |
| 2005-02-22 | $59.34 | $214.77 | 8,365,000 | — | — |
| 2005-02-18 | $59.73 | $216.19 | 6,554,000 | — | — |
| 2005-02-17 | $58.61 | $212.13 | 6,346,800 | — | — |
| 2005-02-16 | $59.50 | $215.35 | 5,273,300 | — | — |
| 2005-02-15 | $58.17 | $210.54 | 3,962,900 | — | — |
| 2005-02-14 | $58.11 | $210.32 | 5,033,300 | — | — |
| 2005-02-11 | $58.16 | $209.05 | 6,218,800 | — | — |
| 2005-02-10 | $57.40 | $206.32 | 7,157,700 | — | — |
| 2005-02-09 | $56.16 | $201.87 | 4,989,800 | — | — |
| 2005-02-08 | $56.60 | $203.45 | 4,198,700 | — | — |
| 2005-02-07 | $56.26 | $202.23 | 5,098,800 | — | — |
| 2005-02-04 | $56.74 | $203.95 | 5,387,600 | — | — |
| 2005-02-03 | $56.24 | $202.15 | 5,003,100 | — | — |
| 2005-02-02 | $55.53 | $199.60 | 4,834,700 | — | — |
| 2005-02-01 | $55.15 | $198.24 | 6,368,900 | — | — |
| 2005-01-31 | $54.40 | $195.54 | 6,161,500 | — | — |
| 2005-01-28 | $53.72 | $193.10 | 4,808,200 | — | — |
| 2005-01-27 | $54.06 | $194.32 | 4,482,800 | — | — |
| 2005-01-26 | $53.54 | $192.45 | 5,623,700 | — | — |
| 2005-01-25 | $53.04 | $190.65 | 4,603,700 | — | — |
| 2005-01-24 | $52.57 | $188.96 | 4,991,100 | — | — |
| 2005-01-21 | $51.98 | $186.84 | 4,253,300 | — | — |
| 2005-01-20 | $51.96 | $186.77 | 5,541,800 | — | — |
| 2005-01-19 | $52.69 | $189.39 | 4,742,200 | — | — |
| 2005-01-18 | $53.09 | $190.83 | 6,670,000 | — | — |
| 2005-01-14 | $52.30 | $187.99 | 4,538,500 | — | — |
| 2005-01-13 | $52.06 | $187.13 | 6,078,300 | — | — |
| 2005-01-12 | $52.49 | $188.67 | 5,454,800 | — | — |
| 2005-01-11 | $51.40 | $184.76 | 4,685,000 | — | — |
| 2005-01-10 | $51.38 | $184.68 | 5,179,600 | — | — |
| 2005-01-07 | $51.15 | $183.86 | 5,095,100 | — | — |
| 2005-01-06 | $51.73 | $185.94 | 5,849,700 | — | — |
| 2005-01-05 | $50.88 | $182.89 | 5,524,000 | — | — |
| 2005-01-04 | $50.55 | $181.70 | 7,157,500 | — | — |
| 2005-01-03 | $50.90 | $182.96 | 7,346,800 | — | — |