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
- 1985-07-22 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 | $62.54 | $67.01 | 2,071,100 | — | — |
| 2005-12-29 | $62.41 | $66.87 | 1,969,900 | — | — |
| 2005-12-28 | $62.95 | $67.44 | 2,643,000 | — | — |
| 2005-12-27 | $61.94 | $66.36 | 2,804,500 | — | — |
| 2005-12-23 | $63.86 | $68.42 | 2,142,200 | — | — |
| 2005-12-22 | $64.19 | $68.77 | 2,545,500 | — | — |
| 2005-12-21 | $64.53 | $69.14 | 2,684,700 | — | — |
| 2005-12-20 | $65.17 | $69.82 | 3,146,400 | — | — |
| 2005-12-19 | $63.68 | $68.23 | 3,006,200 | — | — |
| 2005-12-16 | $64.17 | $68.75 | 4,646,800 | — | — |
| 2005-12-15 | $66.27 | $71.00 | 3,786,300 | — | — |
| 2005-12-14 | $67.85 | $72.69 | 3,571,800 | — | — |
| 2005-12-13 | $67.00 | $71.78 | 4,318,600 | — | — |
| 2005-12-12 | $66.39 | $71.05 | 3,846,800 | — | — |
| 2005-12-09 | $65.30 | $69.88 | 3,538,400 | — | — |
| 2005-12-08 | $66.14 | $70.78 | 4,191,200 | — | — |
| 2005-12-07 | $64.45 | $68.97 | 4,645,800 | — | — |
| 2005-12-06 | $64.05 | $68.55 | 4,329,700 | — | — |
| 2005-12-05 | $62.73 | $67.13 | 3,755,000 | — | — |
| 2005-12-02 | $62.29 | $66.66 | 3,072,600 | — | — |
| 2005-12-01 | $61.90 | $66.24 | 3,917,300 | — | — |
| 2005-11-30 | $60.20 | $64.43 | 5,601,800 | — | — |
| 2005-11-29 | $60.35 | $64.59 | 3,327,400 | — | — |
| 2005-11-28 | $59.33 | $63.49 | 3,945,800 | — | — |
| 2005-11-25 | $61.38 | $65.69 | 1,125,300 | — | — |
| 2005-11-23 | $61.38 | $65.69 | 3,212,800 | — | — |
| 2005-11-22 | $62.35 | $66.73 | 2,764,800 | — | — |
| 2005-11-21 | $60.56 | $64.81 | 3,706,600 | — | — |
| 2005-11-18 | $58.61 | $62.72 | 3,568,000 | — | — |
| 2005-11-17 | $58.65 | $62.77 | 4,711,200 | — | — |
| 2005-11-16 | $58.86 | $62.99 | 5,464,300 | — | — |
| 2005-11-15 | $56.30 | $60.25 | 4,740,100 | — | — |
| 2005-11-14 | $54.80 | $58.65 | 3,559,400 | — | — |
| 2005-11-11 | $55.05 | $58.91 | 3,065,400 | — | — |
| 2005-11-10 | $54.57 | $58.40 | 5,602,700 | — | — |
| 2005-11-09 | $57.64 | $61.69 | 4,884,800 | — | — |
| 2005-11-08 | $58.33 | $62.42 | 4,696,700 | — | — |
| 2005-11-07 | $57.12 | $61.13 | 4,817,900 | — | — |
| 2005-11-04 | $58.93 | $63.07 | 4,670,100 | — | — |
| 2005-11-03 | $61.88 | $66.22 | 4,071,700 | — | — |
| 2005-11-02 | $59.75 | $63.94 | 6,061,700 | — | — |
| 2005-11-01 | $59.99 | $64.20 | 4,861,000 | — | — |
| 2005-10-31 | $60.38 | $64.62 | 4,207,000 | — | — |
| 2005-10-28 | $60.40 | $64.64 | 4,505,800 | — | — |
| 2005-10-27 | $57.94 | $62.01 | 3,872,400 | — | — |
| 2005-10-26 | $60.75 | $65.01 | 3,932,800 | — | — |
| 2005-10-25 | $61.40 | $65.71 | 4,085,900 | — | — |
| 2005-10-24 | $60.30 | $64.53 | 3,615,100 | — | — |
| 2005-10-21 | $58.12 | $62.20 | 4,731,500 | — | — |
| 2005-10-20 | $57.52 | $61.56 | 5,782,900 | — | — |
| 2005-10-19 | $60.64 | $64.90 | 5,177,100 | — | — |
| 2005-10-18 | $59.30 | $63.46 | 5,116,000 | — | — |
| 2005-10-17 | $63.00 | $67.42 | 3,204,500 | — | — |
| 2005-10-14 | $62.03 | $66.38 | 3,703,100 | — | — |
| 2005-10-13 | $60.42 | $64.66 | 5,957,500 | — | — |
| 2005-10-12 | $63.28 | $67.72 | 3,180,100 | — | — |
| 2005-10-11 | $64.25 | $68.76 | 4,023,500 | — | — |
| 2005-10-10 | $61.82 | $66.16 | 3,159,000 | — | — |
| 2005-10-07 | $63.40 | $67.85 | 3,342,400 | — | — |
| 2005-10-06 | $61.84 | $66.18 | 5,721,600 | — | — |
| 2005-10-05 | $63.18 | $67.61 | 5,028,500 | — | — |
| 2005-10-04 | $66.38 | $71.04 | 2,970,300 | — | — |
| 2005-10-03 | $69.15 | $74.00 | 2,182,100 | — | — |
| 2005-09-30 | $68.64 | $73.46 | 2,453,900 | — | — |
| 2005-09-29 | $70.18 | $75.11 | 4,473,600 | — | — |
| 2005-09-28 | $68.70 | $73.52 | 2,641,800 | — | — |
| 2005-09-27 | $67.28 | $72.00 | 2,390,500 | — | — |
| 2005-09-26 | $66.39 | $71.05 | 3,627,000 | — | — |
| 2005-09-23 | $64.74 | $69.28 | 3,106,800 | — | — |
| 2005-09-22 | $66.52 | $71.19 | 4,079,900 | — | — |
| 2005-09-21 | $67.17 | $71.88 | 4,474,000 | — | — |
| 2005-09-20 | $65.73 | $70.34 | 3,767,100 | — | — |
| 2005-09-19 | $65.18 | $69.75 | 3,975,200 | — | — |
| 2005-09-16 | $62.40 | $66.78 | 3,786,800 | — | — |
| 2005-09-15 | $62.60 | $66.99 | 2,828,000 | — | — |
| 2005-09-14 | $62.91 | $67.33 | 2,339,600 | — | — |
| 2005-09-13 | $62.69 | $67.09 | 2,852,600 | — | — |
| 2005-09-12 | $63.26 | $67.62 | 2,893,300 | — | — |
| 2005-09-09 | $64.33 | $68.76 | 3,539,400 | — | — |
| 2005-09-08 | $63.01 | $67.35 | 2,480,300 | — | — |
| 2005-09-07 | $62.31 | $66.60 | 3,119,400 | — | — |
| 2005-09-06 | $61.72 | $65.97 | 2,225,000 | — | — |
| 2005-09-02 | $60.74 | $64.93 | 2,250,800 | — | — |
| 2005-09-01 | $62.24 | $66.53 | 4,309,800 | — | — |
| 2005-08-31 | $60.77 | $64.96 | 3,944,900 | — | — |
| 2005-08-30 | $59.32 | $63.41 | 2,716,600 | — | — |
| 2005-08-29 | $58.28 | $62.30 | 2,737,700 | — | — |
| 2005-08-26 | $57.68 | $61.66 | 2,248,200 | — | — |
| 2005-08-25 | $58.89 | $62.95 | 1,812,300 | — | — |
| 2005-08-24 | $58.70 | $62.75 | 2,813,600 | — | — |
| 2005-08-23 | $58.23 | $62.24 | 2,559,200 | — | — |
| 2005-08-22 | $58.18 | $62.19 | 2,898,400 | — | — |
| 2005-08-19 | $57.65 | $61.62 | 2,644,900 | — | — |
| 2005-08-18 | $56.04 | $59.90 | 3,020,900 | — | — |
| 2005-08-17 | $55.72 | $59.56 | 3,815,600 | — | — |
| 2005-08-16 | $57.10 | $61.04 | 2,868,300 | — | — |
| 2005-08-15 | $58.80 | $62.85 | 1,938,300 | — | — |
| 2005-08-12 | $59.84 | $63.96 | 1,960,000 | — | — |
| 2005-08-11 | $60.33 | $64.49 | 3,382,200 | — | — |
| 2005-08-10 | $59.97 | $64.10 | 2,737,100 | — | — |
| 2005-08-09 | $58.64 | $62.68 | 2,741,800 | — | — |
| 2005-08-08 | $59.24 | $63.32 | 2,866,300 | — | — |
| 2005-08-05 | $57.71 | $61.69 | 2,408,800 | — | — |
| 2005-08-04 | $57.66 | $61.63 | 2,308,600 | — | — |
| 2005-08-03 | $57.60 | $61.57 | 2,909,200 | — | — |
| 2005-08-02 | $57.78 | $61.76 | 2,745,500 | — | — |
| 2005-08-01 | $56.63 | $60.53 | 1,686,600 | — | — |
| 2005-07-29 | $56.09 | $59.96 | 2,439,100 | — | — |
| 2005-07-28 | $56.01 | $59.87 | 2,403,200 | — | — |
| 2005-07-27 | $55.68 | $59.52 | 2,622,600 | — | — |
| 2005-07-26 | $55.68 | $59.52 | 2,116,500 | — | — |
| 2005-07-25 | $55.27 | $59.08 | 2,750,700 | — | — |
| 2005-07-22 | $55.26 | $59.07 | 2,665,500 | — | — |
| 2005-07-21 | $52.82 | $56.46 | 1,891,500 | — | — |
| 2005-07-20 | $53.07 | $56.73 | 2,019,000 | — | — |
| 2005-07-19 | $52.90 | $56.55 | 2,068,500 | — | — |
| 2005-07-18 | $51.74 | $55.31 | 2,189,000 | — | — |
| 2005-07-15 | $52.17 | $55.77 | 3,556,900 | — | — |
| 2005-07-14 | $52.83 | $56.47 | 3,760,200 | — | — |
| 2005-07-13 | $54.43 | $58.18 | 3,800,500 | — | — |
| 2005-07-12 | $55.25 | $59.06 | 2,640,800 | — | — |
| 2005-07-11 | $54.42 | $58.17 | 2,617,100 | — | — |
| 2005-07-08 | $54.03 | $57.75 | 2,746,100 | — | — |
| 2005-07-07 | $54.52 | $58.28 | 2,963,700 | — | — |
| 2005-07-06 | $53.15 | $56.81 | 3,381,600 | — | — |
| 2005-07-05 | $54.07 | $57.80 | 2,946,600 | — | — |
| 2005-07-01 | $52.70 | $56.33 | 3,086,500 | — | — |
| 2005-06-30 | $50.68 | $54.17 | 3,033,900 | — | — |
| 2005-06-29 | $50.29 | $53.76 | 2,526,700 | — | — |
| 2005-06-28 | $50.35 | $53.82 | 4,202,900 | — | — |
| 2005-06-27 | $52.03 | $55.62 | 2,852,500 | — | — |
| 2005-06-24 | $51.22 | $54.75 | 4,538,900 | — | — |
| 2005-06-23 | $51.74 | $55.31 | 9,551,500 | — | — |
| 2005-06-22 | $49.60 | $53.02 | 4,747,300 | — | — |
| 2005-06-21 | $48.87 | $52.24 | 3,288,300 | — | — |
| 2005-06-20 | $49.70 | $53.13 | 4,799,900 | — | — |
| 2005-06-17 | $49.24 | $52.63 | 5,442,800 | — | — |
| 2005-06-16 | $49.18 | $52.57 | 2,974,000 | — | — |
| 2005-06-15 | $48.64 | $51.99 | 3,131,800 | — | — |
| 2005-06-14 | $48.33 | $51.66 | 2,447,600 | — | — |
| 2005-06-13 | $48.10 | $51.41 | 2,380,500 | — | — |
| 2005-06-10 | $47.57 | $50.77 | 3,197,000 | — | — |
| 2005-06-09 | $48.17 | $51.41 | 2,535,000 | — | — |
| 2005-06-08 | $47.55 | $50.75 | 3,342,500 | — | — |
| 2005-06-07 | $46.87 | $50.02 | 2,409,300 | — | — |
| 2005-06-06 | $47.72 | $50.93 | 2,222,800 | — | — |
| 2005-06-03 | $46.98 | $50.14 | 2,296,900 | — | — |
| 2005-06-02 | $46.87 | $50.02 | 2,164,600 | — | — |
| 2005-06-01 | $46.95 | $50.11 | 2,149,500 | — | — |
| 2005-05-31 | $45.90 | $48.99 | 2,371,200 | — | — |
| 2005-05-27 | $46.55 | $49.68 | 1,825,600 | — | — |
| 2005-05-26 | $45.23 | $48.27 | 2,538,400 | — | — |
| 2005-05-25 | $45.36 | $48.41 | 2,532,200 | — | — |
| 2005-05-24 | $44.71 | $47.72 | 2,141,500 | — | — |
| 2005-05-23 | $44.20 | $47.17 | 3,566,800 | — | — |
| 2005-05-20 | $43.33 | $46.24 | 2,905,300 | — | — |
| 2005-05-19 | $44.34 | $47.32 | 2,135,800 | — | — |
| 2005-05-18 | $43.33 | $46.24 | 2,873,000 | — | — |
| 2005-05-17 | $43.52 | $46.45 | 3,107,700 | — | — |
| 2005-05-16 | $42.49 | $45.35 | 3,960,500 | — | — |
| 2005-05-13 | $41.84 | $44.65 | 4,684,500 | — | — |
| 2005-05-12 | $42.80 | $45.68 | 4,600,600 | — | — |
| 2005-05-11 | $45.03 | $48.06 | 3,371,800 | — | — |
| 2005-05-10 | $44.30 | $47.28 | 3,116,300 | — | — |
| 2005-05-09 | $45.28 | $48.32 | 2,567,500 | — | — |
| 2005-05-06 | $44.53 | $47.52 | 2,347,600 | — | — |
| 2005-05-05 | $45.32 | $48.37 | 2,885,900 | — | — |
| 2005-05-04 | $44.81 | $47.82 | 4,432,000 | — | — |
| 2005-05-03 | $44.97 | $47.99 | 4,149,900 | — | — |
| 2005-05-02 | $46.46 | $49.58 | 2,601,000 | — | — |
| 2005-04-29 | $45.17 | $48.21 | 3,895,400 | — | — |
| 2005-04-28 | $45.00 | $48.03 | 3,740,600 | — | — |
| 2005-04-27 | $45.74 | $48.82 | 3,230,200 | — | — |
| 2005-04-26 | $46.77 | $49.91 | 3,185,700 | — | — |
| 2005-04-25 | $47.15 | $50.32 | 2,905,100 | — | — |
| 2005-04-22 | $46.08 | $49.18 | 2,834,500 | — | — |
| 2005-04-21 | $45.73 | $48.80 | 3,244,800 | — | — |
| 2005-04-20 | $44.16 | $47.13 | 4,805,900 | — | — |
| 2005-04-19 | $45.43 | $48.48 | 3,751,300 | — | — |
| 2005-04-18 | $44.50 | $47.49 | 3,768,800 | — | — |
| 2005-04-15 | $43.91 | $46.86 | 5,496,900 | — | — |
| 2005-04-14 | $45.53 | $48.59 | 4,259,600 | — | — |
| 2005-04-13 | $45.46 | $48.52 | 3,686,500 | — | — |
| 2005-04-12 | $46.24 | $49.35 | 3,442,200 | — | — |
| 2005-04-11 | $47.21 | $50.38 | 3,668,800 | — | — |
| 2005-04-08 | $46.90 | $50.05 | 3,890,000 | — | — |
| 2005-04-07 | $48.74 | $52.02 | 3,736,900 | — | — |
| 2005-04-06 | $48.99 | $52.28 | 3,502,100 | — | — |
| 2005-04-05 | $48.47 | $51.73 | 3,765,300 | — | — |
| 2005-04-04 | $49.53 | $52.86 | 5,164,500 | — | — |
| 2005-04-01 | $49.55 | $52.88 | 4,329,000 | — | — |
| 2005-03-31 | $47.75 | $50.96 | 3,055,200 | — | — |
| 2005-03-30 | $46.02 | $49.11 | 3,768,100 | — | — |
| 2005-03-29 | $45.15 | $48.19 | 3,697,700 | — | — |
| 2005-03-28 | $45.89 | $48.98 | 2,590,900 | — | — |
| 2005-03-24 | $45.90 | $48.99 | 2,768,100 | — | — |
| 2005-03-23 | $45.54 | $48.60 | 4,159,100 | — | — |
| 2005-03-22 | $46.81 | $49.96 | 2,922,500 | — | — |
| 2005-03-21 | $47.49 | $50.68 | 2,656,500 | — | — |
| 2005-03-18 | $48.22 | $51.46 | 2,959,800 | — | — |
| 2005-03-17 | $48.21 | $51.45 | 2,642,600 | — | — |
| 2005-03-16 | $46.57 | $49.70 | 3,164,300 | — | — |
| 2005-03-15 | $46.65 | $49.79 | 2,442,600 | — | — |
| 2005-03-14 | $47.54 | $50.74 | 3,577,500 | — | — |
| 2005-03-11 | $46.65 | $49.79 | 3,503,700 | — | — |
| 2005-03-10 | $46.10 | $49.12 | 6,301,000 | — | — |
| 2005-03-09 | $47.76 | $50.89 | 4,959,800 | — | — |
| 2005-03-08 | $48.49 | $51.67 | 2,282,600 | — | — |
| 2005-03-07 | $48.50 | $51.68 | 2,943,900 | — | — |
| 2005-03-04 | $48.46 | $51.63 | 3,483,800 | — | — |
| 2005-03-03 | $47.85 | $50.98 | 3,997,600 | — | — |
| 2005-03-02 | $46.56 | $49.61 | 4,618,300 | — | — |
| 2005-03-01 | $45.25 | $48.21 | 4,369,700 | — | — |
| 2005-02-28 | $46.79 | $49.85 | 5,510,400 | — | — |
| 2005-02-25 | $47.47 | $50.58 | 6,010,000 | — | — |
| 2005-02-24 | $45.95 | $48.96 | 3,559,400 | — | — |
| 2005-02-23 | $44.68 | $47.61 | 2,320,900 | — | — |
| 2005-02-22 | $44.05 | $46.94 | 4,131,800 | — | — |
| 2005-02-18 | $43.62 | $46.48 | 2,780,600 | — | — |
| 2005-02-17 | $42.59 | $45.38 | 3,130,400 | — | — |
| 2005-02-16 | $43.61 | $46.47 | 3,221,400 | — | — |
| 2005-02-15 | $42.12 | $44.88 | 2,539,500 | — | — |
| 2005-02-14 | $42.12 | $44.88 | 2,405,900 | — | — |
| 2005-02-11 | $42.46 | $45.24 | 2,295,000 | — | — |
| 2005-02-10 | $42.03 | $44.78 | 3,142,800 | — | — |
| 2005-02-09 | $40.45 | $43.10 | 2,963,700 | — | — |
| 2005-02-08 | $40.35 | $42.99 | 2,872,600 | — | — |
| 2005-02-07 | $40.21 | $42.84 | 2,564,700 | — | — |
| 2005-02-04 | $40.72 | $43.39 | 4,098,800 | — | — |
| 2005-02-03 | $41.44 | $44.15 | 2,916,000 | — | — |
| 2005-02-02 | $42.56 | $45.35 | 3,768,100 | — | — |
| 2005-02-01 | $41.52 | $44.24 | 2,119,900 | — | — |
| 2005-01-31 | $40.67 | $43.33 | 2,300,800 | — | — |
| 2005-01-28 | $40.14 | $42.77 | 2,163,600 | — | — |
| 2005-01-27 | $41.06 | $43.75 | 2,512,300 | — | — |
| 2005-01-26 | $40.53 | $43.18 | 2,282,800 | — | — |
| 2005-01-25 | $39.89 | $42.50 | 1,938,400 | — | — |
| 2005-01-24 | $39.63 | $42.23 | 1,380,200 | — | — |
| 2005-01-21 | $39.44 | $42.02 | 2,326,300 | — | — |
| 2005-01-20 | $39.26 | $41.83 | 2,534,200 | — | — |
| 2005-01-19 | $39.47 | $42.06 | 2,008,700 | — | — |
| 2005-01-18 | $39.40 | $41.98 | 2,687,300 | — | — |
| 2005-01-14 | $38.55 | $41.07 | 2,548,300 | — | — |
| 2005-01-13 | $38.07 | $40.56 | 3,443,000 | — | — |
| 2005-01-12 | $38.20 | $40.70 | 3,535,900 | — | — |
| 2005-01-11 | $37.89 | $40.37 | 3,117,900 | — | — |
| 2005-01-10 | $37.61 | $40.07 | 2,594,900 | — | — |
| 2005-01-07 | $37.01 | $39.43 | 2,453,700 | — | — |
| 2005-01-06 | $37.11 | $39.54 | 4,270,000 | — | — |
| 2005-01-05 | $36.60 | $39.00 | 4,268,300 | — | — |
| 2005-01-04 | $37.11 | $39.54 | 3,047,500 | — | — |
| 2005-01-03 | $37.20 | $39.64 | 4,159,600 | — | — |