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
- 1972-06-01 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 | $78.29 | $300.94 | 1,196,397 | — | — |
| 2005-12-29 | $78.91 | $303.34 | 1,212,517 | — | — |
| 2005-12-28 | $79.00 | $303.69 | 1,267,932 | — | — |
| 2005-12-27 | $78.96 | $301.25 | 1,562,357 | — | — |
| 2005-12-23 | $79.68 | $303.97 | 1,244,199 | — | — |
| 2005-12-22 | $78.80 | $300.64 | 1,773,213 | — | — |
| 2005-12-21 | $78.11 | $297.98 | 2,708,937 | — | — |
| 2005-12-20 | $77.27 | $294.77 | 2,484,592 | — | — |
| 2005-12-19 | $77.95 | $297.36 | 2,509,388 | — | — |
| 2005-12-16 | $78.11 | $297.98 | 4,374,847 | — | — |
| 2005-12-15 | $79.64 | $303.84 | 2,234,890 | — | — |
| 2005-12-14 | $80.45 | $306.91 | 4,543,554 | — | — |
| 2005-12-13 | $80.57 | $307.38 | 2,661,695 | — | — |
| 2005-12-12 | $79.93 | $304.93 | 1,489,367 | — | — |
| 2005-12-09 | $79.73 | $304.18 | 1,894,062 | — | — |
| 2005-12-08 | $79.68 | $303.97 | 2,038,252 | — | — |
| 2005-12-07 | $79.91 | $304.86 | 1,802,208 | — | — |
| 2005-12-06 | $80.43 | $306.84 | 3,053,907 | — | — |
| 2005-12-05 | $79.23 | $302.27 | 4,026,015 | — | — |
| 2005-12-02 | $79.57 | $303.57 | 2,646,581 | — | — |
| 2005-12-01 | $80.29 | $306.29 | 4,532,639 | — | — |
| 2005-11-30 | $80.84 | $308.40 | 2,857,941 | — | — |
| 2005-11-29 | $82.61 | $315.15 | 2,305,418 | — | — |
| 2005-11-28 | $81.39 | $310.52 | 2,049,447 | — | — |
| 2005-11-25 | $81.91 | $312.49 | 583,253 | — | — |
| 2005-11-23 | $81.93 | $312.56 | 1,148,483 | — | — |
| 2005-11-22 | $82.61 | $315.15 | 2,116,056 | — | — |
| 2005-11-21 | $81.57 | $311.20 | 2,549,130 | — | — |
| 2005-11-18 | $82.81 | $315.90 | 2,335,028 | — | — |
| 2005-11-17 | $81.82 | $312.15 | 3,249,985 | — | — |
| 2005-11-16 | $80.14 | $305.75 | 3,948,434 | — | — |
| 2005-11-15 | $82.63 | $315.22 | 1,602,939 | — | — |
| 2005-11-14 | $83.25 | $317.61 | 2,029,184 | — | — |
| 2005-11-11 | $84.32 | $321.70 | 1,937,498 | — | — |
| 2005-11-10 | $83.77 | $319.58 | 2,874,845 | — | — |
| 2005-11-09 | $81.34 | $310.31 | 1,684,549 | — | — |
| 2005-11-08 | $81.29 | $310.11 | 1,627,680 | — | — |
| 2005-11-07 | $81.04 | $309.15 | 2,084,599 | — | — |
| 2005-11-04 | $81.34 | $310.31 | 1,948,021 | — | — |
| 2005-11-03 | $80.82 | $308.34 | 2,349,245 | — | — |
| 2005-11-02 | $80.98 | $308.95 | 2,761,777 | — | — |
| 2005-11-01 | $81.09 | $309.36 | 2,733,118 | — | — |
| 2005-10-31 | $81.93 | $312.56 | 2,290,416 | — | — |
| 2005-10-28 | $81.89 | $312.43 | 3,624,958 | — | — |
| 2005-10-27 | $80.75 | $308.06 | 3,773,290 | — | — |
| 2005-10-26 | $80.13 | $305.68 | 4,319,376 | — | — |
| 2005-10-25 | $78.41 | $299.14 | 2,025,769 | — | — |
| 2005-10-24 | $79.14 | $301.93 | 1,749,312 | — | — |
| 2005-10-21 | $77.54 | $295.80 | 2,813,273 | — | — |
| 2005-10-20 | $76.02 | $290.00 | 2,756,515 | — | — |
| 2005-10-19 | $76.09 | $290.28 | 2,158,037 | — | — |
| 2005-10-18 | $76.05 | $290.14 | 1,739,348 | — | — |
| 2005-10-17 | $77.20 | $294.50 | 1,490,822 | — | — |
| 2005-10-14 | $76.86 | $293.21 | 1,592,975 | — | — |
| 2005-10-13 | $75.96 | $289.80 | 1,511,253 | — | — |
| 2005-10-12 | $75.75 | $288.98 | 1,760,955 | — | — |
| 2005-10-11 | $75.84 | $289.32 | 2,298,645 | — | — |
| 2005-10-10 | $75.48 | $287.96 | 2,136,655 | — | — |
| 2005-10-07 | $75.05 | $286.32 | 2,931,211 | — | — |
| 2005-10-06 | $73.59 | $280.73 | 2,996,701 | — | — |
| 2005-10-05 | $73.86 | $281.76 | 2,525,397 | — | — |
| 2005-10-04 | $75.05 | $286.32 | 2,616,635 | — | — |
| 2005-10-03 | $75.34 | $287.41 | 2,753,660 | — | — |
| 2005-09-30 | $74.44 | $284.01 | 4,131,750 | — | — |
| 2005-09-29 | $73.19 | $279.23 | 3,248,362 | — | — |
| 2005-09-28 | $74.03 | $282.44 | 2,552,824 | — | — |
| 2005-09-27 | $74.39 | $281.52 | 3,211,699 | — | — |
| 2005-09-26 | $75.05 | $284.02 | 3,604,863 | — | — |
| 2005-09-23 | $74.64 | $282.46 | 3,386,451 | — | — |
| 2005-09-22 | $73.96 | $279.89 | 3,233,305 | — | — |
| 2005-09-21 | $72.59 | $274.69 | 4,612,234 | — | — |
| 2005-09-20 | $75.50 | $285.71 | 2,526,516 | — | — |
| 2005-09-19 | $77.07 | $291.66 | 2,062,265 | — | — |
| 2005-09-16 | $78.27 | $296.19 | 3,087,436 | — | — |
| 2005-09-15 | $77.75 | $294.23 | 2,488,230 | — | — |
| 2005-09-14 | $79.04 | $299.10 | 1,619,899 | — | — |
| 2005-09-13 | $79.05 | $299.16 | 1,776,459 | — | — |
| 2005-09-12 | $80.34 | $304.03 | 1,729,385 | — | — |
| 2005-09-09 | $80.18 | $303.42 | 1,691,098 | — | — |
| 2005-09-08 | $79.80 | $302.00 | 2,993,903 | — | — |
| 2005-09-07 | $79.68 | $301.53 | 3,301,034 | — | — |
| 2005-09-06 | $77.16 | $292.00 | 2,572,583 | — | — |
| 2005-09-02 | $77.20 | $292.13 | 2,581,819 | — | — |
| 2005-09-01 | $76.91 | $291.05 | 3,537,302 | — | — |
| 2005-08-31 | $77.18 | $292.06 | 3,548,609 | — | — |
| 2005-08-30 | $77.91 | $294.84 | 2,423,523 | — | — |
| 2005-08-29 | $78.86 | $298.42 | 1,888,856 | — | — |
| 2005-08-26 | $78.32 | $296.39 | 2,685,931 | — | — |
| 2005-08-25 | $79.82 | $302.07 | 3,157,292 | — | — |
| 2005-08-24 | $81.54 | $308.56 | 2,105,701 | — | — |
| 2005-08-23 | $82.36 | $311.67 | 2,332,565 | — | — |
| 2005-08-22 | $83.56 | $316.20 | 1,404,733 | — | — |
| 2005-08-19 | $84.11 | $318.30 | 1,171,376 | — | — |
| 2005-08-18 | $83.97 | $317.76 | 1,153,296 | — | — |
| 2005-08-17 | $84.84 | $321.07 | 1,202,834 | — | — |
| 2005-08-16 | $84.54 | $319.92 | 1,833,833 | — | — |
| 2005-08-15 | $86.49 | $327.29 | 984,030 | — | — |
| 2005-08-12 | $86.38 | $326.88 | 1,453,655 | — | — |
| 2005-08-11 | $87.79 | $332.22 | 2,678,823 | — | — |
| 2005-08-10 | $86.00 | $325.46 | 2,743,305 | — | — |
| 2005-08-09 | $86.00 | $325.46 | 1,815,138 | — | — |
| 2005-08-08 | $84.99 | $321.61 | 1,446,266 | — | — |
| 2005-08-05 | $84.36 | $319.24 | 2,329,263 | — | — |
| 2005-08-04 | $84.25 | $318.84 | 1,825,325 | — | — |
| 2005-08-03 | $85.70 | $324.31 | 1,939,457 | — | — |
| 2005-08-02 | $85.68 | $324.25 | 1,609,320 | — | — |
| 2005-08-01 | $85.00 | $321.68 | 1,578,198 | — | — |
| 2005-07-29 | $85.66 | $324.18 | 2,016,198 | — | — |
| 2005-07-28 | $86.52 | $327.42 | 2,097,697 | — | — |
| 2005-07-27 | $85.06 | $321.88 | 2,548,178 | — | — |
| 2005-07-26 | $84.00 | $317.89 | 3,599,658 | — | — |
| 2005-07-25 | $85.59 | $323.91 | 2,056,108 | — | — |
| 2005-07-22 | $86.83 | $328.57 | 1,511,701 | — | — |
| 2005-07-21 | $86.50 | $327.36 | 1,638,259 | — | — |
| 2005-07-20 | $87.24 | $330.13 | 2,163,187 | — | — |
| 2005-07-19 | $85.90 | $325.06 | 2,155,686 | — | — |
| 2005-07-18 | $84.27 | $318.90 | 1,649,454 | — | — |
| 2005-07-15 | $84.90 | $321.27 | 1,514,499 | — | — |
| 2005-07-14 | $84.59 | $320.12 | 2,660,743 | — | — |
| 2005-07-13 | $82.88 | $313.63 | 1,837,472 | — | — |
| 2005-07-12 | $83.27 | $315.12 | 2,283,979 | — | — |
| 2005-07-11 | $82.88 | $313.63 | 2,579,244 | — | — |
| 2005-07-08 | $81.73 | $309.30 | 2,979,629 | — | — |
| 2005-07-07 | $79.63 | $301.33 | 2,632,924 | — | — |
| 2005-07-06 | $79.64 | $301.39 | 1,803,495 | — | — |
| 2005-07-05 | $79.75 | $301.80 | 1,799,689 | — | — |
| 2005-07-01 | $79.84 | $302.14 | 1,381,000 | — | — |
| 2005-06-30 | $79.55 | $301.06 | 2,166,993 | — | — |
| 2005-06-29 | $80.75 | $305.59 | 3,187,182 | — | — |
| 2005-06-28 | $79.70 | $301.60 | 3,222,502 | — | — |
| 2005-06-27 | $78.39 | $294.40 | 3,563,946 | — | — |
| 2005-06-24 | $78.02 | $292.99 | 3,838,164 | — | — |
| 2005-06-23 | $79.38 | $298.09 | 3,104,004 | — | — |
| 2005-06-22 | $81.05 | $304.39 | 2,343,088 | — | — |
| 2005-06-21 | $80.79 | $303.39 | 2,978,957 | — | — |
| 2005-06-20 | $82.38 | $309.36 | 2,333,293 | — | — |
| 2005-06-17 | $84.15 | $316.00 | 3,674,159 | — | — |
| 2005-06-16 | $85.43 | $320.83 | 3,293,254 | — | — |
| 2005-06-15 | $84.00 | $315.46 | 2,770,957 | — | — |
| 2005-06-14 | $82.97 | $311.57 | 1,919,642 | — | — |
| 2005-06-13 | $81.86 | $307.41 | 1,639,770 | — | — |
| 2005-06-10 | $81.13 | $304.66 | 1,445,147 | — | — |
| 2005-06-09 | $80.75 | $303.25 | 1,794,147 | — | — |
| 2005-06-08 | $81.34 | $305.47 | 2,453,638 | — | — |
| 2005-06-07 | $81.47 | $305.94 | 3,804,804 | — | — |
| 2005-06-06 | $80.45 | $302.11 | 1,926,359 | — | — |
| 2005-06-03 | $80.93 | $303.92 | 2,709,777 | — | — |
| 2005-06-02 | $81.25 | $305.13 | 1,630,086 | — | — |
| 2005-06-01 | $82.25 | $308.89 | 2,163,690 | — | — |
| 2005-05-31 | $80.91 | $303.86 | 2,122,773 | — | — |
| 2005-05-27 | $81.97 | $307.81 | 1,128,556 | — | — |
| 2005-05-26 | $82.18 | $308.62 | 1,117,081 | — | — |
| 2005-05-25 | $81.88 | $307.48 | 1,628,015 | — | — |
| 2005-05-24 | $82.97 | $311.57 | 1,789,110 | — | — |
| 2005-05-23 | $82.63 | $310.30 | 1,832,322 | — | — |
| 2005-05-20 | $82.11 | $308.35 | 1,919,698 | — | — |
| 2005-05-19 | $82.93 | $311.44 | 2,958,583 | — | — |
| 2005-05-18 | $82.34 | $309.22 | 2,802,694 | — | — |
| 2005-05-17 | $80.38 | $301.84 | 2,940,111 | — | — |
| 2005-05-16 | $78.48 | $294.73 | 4,058,200 | — | — |
| 2005-05-13 | $80.52 | $302.38 | 4,502,245 | — | — |
| 2005-05-12 | $82.45 | $309.63 | 4,111,208 | — | — |
| 2005-05-11 | $85.56 | $321.30 | 2,128,762 | — | — |
| 2005-05-10 | $85.84 | $322.37 | 1,579,374 | — | — |
| 2005-05-09 | $87.06 | $326.94 | 1,589,897 | — | — |
| 2005-05-06 | $87.22 | $327.54 | 1,749,312 | — | — |
| 2005-05-05 | $87.56 | $328.81 | 3,169,550 | — | — |
| 2005-05-04 | $87.27 | $327.74 | 2,771,684 | — | — |
| 2005-05-03 | $84.72 | $318.15 | 2,762,952 | — | — |
| 2005-05-02 | $84.00 | $315.46 | 2,436,733 | — | — |
| 2005-04-29 | $82.06 | $308.15 | 4,388,057 | — | — |
| 2005-04-28 | $79.89 | $300.03 | 4,450,524 | — | — |
| 2005-04-27 | $79.98 | $300.37 | 3,069,300 | — | — |
| 2005-04-26 | $81.23 | $305.06 | 2,158,373 | — | — |
| 2005-04-25 | $82.68 | $310.50 | 2,398,951 | — | — |
| 2005-04-22 | $80.98 | $304.12 | 1,941,976 | — | — |
| 2005-04-21 | $81.79 | $307.14 | 2,361,728 | — | — |
| 2005-04-20 | $80.00 | $300.43 | 2,868,016 | — | — |
| 2005-04-19 | $81.38 | $305.60 | 2,709,777 | — | — |
| 2005-04-18 | $80.20 | $301.17 | 3,191,716 | — | — |
| 2005-04-15 | $79.14 | $297.21 | 4,536,221 | — | — |
| 2005-04-14 | $80.89 | $303.79 | 6,711,890 | — | — |
| 2005-04-13 | $83.66 | $314.19 | 4,082,549 | — | — |
| 2005-04-12 | $86.20 | $323.72 | 4,109,304 | — | — |
| 2005-04-11 | $87.27 | $327.74 | 2,473,285 | — | — |
| 2005-04-08 | $87.65 | $329.15 | 2,395,984 | — | — |
| 2005-04-07 | $89.83 | $337.33 | 1,764,817 | — | — |
| 2005-04-06 | $89.38 | $335.66 | 2,272,505 | — | — |
| 2005-04-05 | $89.15 | $334.79 | 2,128,203 | — | — |
| 2005-04-04 | $88.00 | $330.49 | 1,876,878 | — | — |
| 2005-04-01 | $87.79 | $329.69 | 2,858,836 | — | — |
| 2005-03-31 | $89.06 | $334.45 | 3,136,917 | — | — |
| 2005-03-30 | $87.59 | $328.95 | 5,474,688 | — | — |
| 2005-03-29 | $87.81 | $329.75 | 3,360,815 | — | — |
| 2005-03-28 | $91.29 | $340.59 | 1,890,871 | — | — |
| 2005-03-24 | $91.88 | $342.79 | 1,598,573 | — | — |
| 2005-03-23 | $92.67 | $345.72 | 2,212,724 | — | — |
| 2005-03-22 | $93.40 | $348.45 | 2,225,094 | — | — |
| 2005-03-21 | $92.76 | $346.05 | 1,429,194 | — | — |
| 2005-03-18 | $93.78 | $349.85 | 3,542,340 | — | — |
| 2005-03-17 | $93.47 | $348.72 | 2,717,557 | — | — |
| 2005-03-16 | $92.26 | $344.19 | 5,369,792 | — | — |
| 2005-03-15 | $95.51 | $356.32 | 2,131,617 | — | — |
| 2005-03-14 | $95.78 | $357.32 | 2,939,719 | — | — |
| 2005-03-11 | $97.51 | $363.78 | 2,174,885 | — | — |
| 2005-03-10 | $98.12 | $366.05 | 2,463,489 | — | — |
| 2005-03-09 | $100.03 | $373.18 | 2,671,770 | — | — |
| 2005-03-08 | $99.24 | $370.25 | 1,862,828 | — | — |
| 2005-03-07 | $99.06 | $369.58 | 2,205,559 | — | — |
| 2005-03-04 | $100.80 | $376.05 | 2,779,689 | — | — |
| 2005-03-03 | $97.88 | $365.18 | 1,579,262 | — | — |
| 2005-03-02 | $97.54 | $363.92 | 1,822,079 | — | — |
| 2005-03-01 | $98.69 | $368.18 | 2,967,483 | — | — |
| 2005-02-28 | $98.53 | $367.58 | 3,541,052 | — | — |
| 2005-02-25 | $100.47 | $374.85 | 2,577,173 | — | — |
| 2005-02-24 | $98.97 | $369.25 | 3,754,091 | — | — |
| 2005-02-23 | $97.10 | $362.25 | 2,628,222 | — | — |
| 2005-02-22 | $94.33 | $351.92 | 1,930,669 | — | — |
| 2005-02-18 | $95.83 | $357.52 | 2,044,185 | — | — |
| 2005-02-17 | $95.67 | $356.92 | 1,647,438 | — | — |
| 2005-02-16 | $96.24 | $359.05 | 1,851,353 | — | — |
| 2005-02-15 | $95.65 | $356.85 | 3,140,052 | — | — |
| 2005-02-14 | $93.44 | $348.59 | 1,894,006 | — | — |
| 2005-02-11 | $92.27 | $344.25 | 2,033,438 | — | — |
| 2005-02-10 | $92.15 | $343.79 | 2,022,131 | — | — |
| 2005-02-09 | $89.83 | $335.12 | 1,373,388 | — | — |
| 2005-02-08 | $91.26 | $340.46 | 1,551,218 | — | — |
| 2005-02-07 | $92.17 | $343.85 | 1,143,053 | — | — |
| 2005-02-04 | $92.42 | $344.79 | 1,814,634 | — | — |
| 2005-02-03 | $91.38 | $340.92 | 2,028,736 | — | — |
| 2005-02-02 | $92.06 | $343.45 | 3,079,767 | — | — |
| 2005-02-01 | $90.79 | $338.72 | 2,547,171 | — | — |
| 2005-01-31 | $88.79 | $331.26 | 1,944,383 | — | — |
| 2005-01-28 | $87.86 | $327.79 | 2,191,510 | — | — |
| 2005-01-27 | $86.75 | $323.66 | 2,814,952 | — | — |
| 2005-01-26 | $87.08 | $324.86 | 2,317,172 | — | — |
| 2005-01-25 | $87.02 | $324.66 | 1,965,765 | — | — |
| 2005-01-24 | $85.99 | $320.79 | 1,592,304 | — | — |
| 2005-01-21 | $87.22 | $325.39 | 1,368,742 | — | — |
| 2005-01-20 | $87.77 | $327.46 | 1,726,978 | — | — |
| 2005-01-19 | $88.02 | $328.39 | 1,211,174 | — | — |
| 2005-01-18 | $89.27 | $333.06 | 1,947,237 | — | — |
| 2005-01-14 | $88.95 | $331.86 | 2,657,496 | — | — |
| 2005-01-13 | $86.47 | $322.59 | 1,687,852 | — | — |
| 2005-01-12 | $86.38 | $322.26 | 2,153,559 | — | — |
| 2005-01-11 | $85.22 | $317.93 | 1,803,831 | — | — |
| 2005-01-10 | $87.00 | $324.59 | 2,046,648 | — | — |
| 2005-01-07 | $85.74 | $319.86 | 1,818,104 | — | — |
| 2005-01-06 | $86.56 | $322.93 | 1,699,327 | — | — |
| 2005-01-05 | $85.57 | $319.26 | 1,702,349 | — | — |
| 2005-01-04 | $86.45 | $322.53 | 3,034,876 | — | — |
| 2005-01-03 | $88.36 | $329.66 | 2,199,402 | — | — |