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
- 2001-10-30 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 | $79.79 | $79.79 | 2,366,100 | — | — |
| 2005-12-29 | $80.00 | $80.00 | 8,155,900 | — | — |
| 2005-12-28 | $78.81 | $78.81 | 1,633,100 | — | — |
| 2005-12-27 | $77.76 | $77.76 | 894,900 | — | — |
| 2005-12-23 | $78.30 | $78.30 | 917,800 | — | — |
| 2005-12-22 | $77.94 | $77.94 | 2,112,700 | — | — |
| 2005-12-21 | $76.93 | $76.93 | 1,814,300 | — | — |
| 2005-12-20 | $77.37 | $77.37 | 2,213,500 | — | — |
| 2005-12-19 | $76.64 | $76.64 | 3,255,800 | — | — |
| 2005-12-16 | $78.24 | $78.24 | 2,710,200 | — | — |
| 2005-12-15 | $78.80 | $78.80 | 1,718,700 | — | — |
| 2005-12-14 | $78.59 | $78.59 | 1,706,200 | — | — |
| 2005-12-13 | $79.64 | $79.64 | 1,642,000 | — | — |
| 2005-12-12 | $78.90 | $78.90 | 1,645,500 | — | — |
| 2005-12-09 | $79.40 | $79.40 | 2,168,100 | — | — |
| 2005-12-08 | $77.84 | $77.84 | 2,427,400 | — | — |
| 2005-12-07 | $76.84 | $76.84 | 5,834,100 | — | — |
| 2005-12-06 | $79.07 | $79.07 | 4,826,900 | — | — |
| 2005-12-05 | $76.85 | $76.85 | 3,080,800 | — | — |
| 2005-12-02 | $77.30 | $77.30 | 1,659,900 | — | — |
| 2005-12-01 | $77.70 | $77.70 | 3,065,500 | — | — |
| 2005-11-30 | $76.83 | $76.83 | 2,131,800 | — | — |
| 2005-11-29 | $76.58 | $76.58 | 3,445,900 | — | — |
| 2005-11-28 | $75.99 | $75.99 | 2,722,600 | — | — |
| 2005-11-25 | $78.15 | $78.15 | 620,800 | — | — |
| 2005-11-23 | $78.53 | $78.53 | 2,699,400 | — | — |
| 2005-11-22 | $78.50 | $78.50 | 3,086,200 | — | — |
| 2005-11-21 | $78.44 | $78.44 | 2,834,900 | — | — |
| 2005-11-18 | $77.10 | $77.10 | 2,644,800 | — | — |
| 2005-11-17 | $76.92 | $76.92 | 3,602,700 | — | — |
| 2005-11-16 | $76.13 | $76.13 | 2,011,300 | — | — |
| 2005-11-15 | $75.70 | $75.70 | 2,581,500 | — | — |
| 2005-11-14 | $74.46 | $74.46 | 1,509,200 | — | — |
| 2005-11-11 | $73.77 | $73.77 | 1,389,300 | — | — |
| 2005-11-10 | $74.00 | $74.00 | 2,604,400 | — | — |
| 2005-11-09 | $71.75 | $71.75 | 2,490,700 | — | — |
| 2005-11-08 | $72.28 | $72.28 | 2,491,200 | — | — |
| 2005-11-07 | $73.10 | $73.10 | 2,076,800 | — | — |
| 2005-11-04 | $73.40 | $73.40 | 1,975,900 | — | — |
| 2005-11-03 | $73.90 | $73.90 | 2,992,900 | — | — |
| 2005-11-02 | $74.60 | $74.60 | 3,460,700 | — | — |
| 2005-11-01 | $75.01 | $75.01 | 2,885,700 | — | — |
| 2005-10-31 | $74.68 | $74.68 | 3,125,400 | — | — |
| 2005-10-28 | $74.70 | $74.70 | 3,371,300 | — | — |
| 2005-10-27 | $73.24 | $73.24 | 5,693,300 | — | — |
| 2005-10-26 | $71.72 | $71.72 | 7,851,300 | — | — |
| 2005-10-25 | $76.09 | $76.09 | 6,192,700 | — | — |
| 2005-10-24 | $78.09 | $78.09 | 2,832,600 | — | — |
| 2005-10-21 | $78.00 | $78.00 | 3,848,700 | — | — |
| 2005-10-20 | $75.58 | $75.58 | 2,753,100 | — | — |
| 2005-10-19 | $76.37 | $76.37 | 2,849,600 | — | — |
| 2005-10-18 | $74.03 | $74.03 | 1,515,800 | — | — |
| 2005-10-17 | $74.05 | $74.05 | 1,844,400 | — | — |
| 2005-10-14 | $73.58 | $73.58 | 3,324,900 | — | — |
| 2005-10-13 | $71.14 | $71.14 | 3,091,200 | — | — |
| 2005-10-12 | $71.95 | $71.95 | 3,333,700 | — | — |
| 2005-10-11 | $73.82 | $73.82 | 1,893,700 | — | — |
| 2005-10-10 | $74.06 | $74.06 | 1,179,200 | — | — |
| 2005-10-07 | $74.20 | $74.20 | 1,408,900 | — | — |
| 2005-10-06 | $74.13 | $74.13 | 2,154,800 | — | — |
| 2005-10-05 | $74.13 | $74.13 | 2,633,700 | — | — |
| 2005-10-04 | $75.89 | $75.89 | 2,651,300 | — | — |
| 2005-10-03 | $75.83 | $75.83 | 2,278,200 | — | — |
| 2005-09-30 | $75.82 | $75.82 | 2,174,200 | — | — |
| 2005-09-29 | $75.31 | $75.31 | 2,851,300 | — | — |
| 2005-09-28 | $74.69 | $74.69 | 2,655,800 | — | — |
| 2005-09-27 | $75.01 | $75.01 | 7,608,000 | — | — |
| 2005-09-26 | $75.09 | $75.09 | 2,245,800 | — | — |
| 2005-09-23 | $74.74 | $74.74 | 3,920,400 | — | — |
| 2005-09-22 | $73.19 | $73.19 | 1,815,000 | — | — |
| 2005-09-21 | $72.27 | $72.27 | 2,454,800 | — | — |
| 2005-09-20 | $72.21 | $72.21 | 1,819,400 | — | — |
| 2005-09-19 | $73.29 | $73.29 | 1,204,600 | — | — |
| 2005-09-16 | $74.04 | $74.04 | 3,274,300 | — | — |
| 2005-09-15 | $73.84 | $73.84 | 1,656,900 | — | — |
| 2005-09-14 | $73.50 | $73.50 | 1,885,300 | — | — |
| 2005-09-13 | $73.10 | $73.10 | 3,209,400 | — | — |
| 2005-09-12 | $75.55 | $75.55 | 2,115,600 | — | — |
| 2005-09-09 | $76.77 | $76.77 | 1,613,000 | — | — |
| 2005-09-08 | $76.25 | $76.25 | 2,085,400 | — | — |
| 2005-09-07 | $76.79 | $76.79 | 2,302,100 | — | — |
| 2005-09-06 | $76.30 | $76.30 | 3,372,800 | — | — |
| 2005-09-02 | $73.98 | $73.98 | 1,454,100 | — | — |
| 2005-09-01 | $73.80 | $73.80 | 1,931,800 | — | — |
| 2005-08-31 | $74.25 | $74.25 | 2,336,300 | — | — |
| 2005-08-30 | $73.38 | $73.38 | 1,914,000 | — | — |
| 2005-08-29 | $73.03 | $73.03 | 1,244,100 | — | — |
| 2005-08-26 | $72.52 | $72.52 | 1,280,300 | — | — |
| 2005-08-25 | $72.90 | $72.90 | 1,537,700 | — | — |
| 2005-08-24 | $72.50 | $72.50 | 1,662,700 | — | — |
| 2005-08-23 | $72.57 | $72.57 | 1,350,500 | — | — |
| 2005-08-22 | $73.15 | $73.15 | 1,619,600 | — | — |
| 2005-08-19 | $73.00 | $73.00 | 1,549,000 | — | — |
| 2005-08-18 | $72.80 | $72.80 | 1,842,000 | — | — |
| 2005-08-17 | $73.13 | $73.13 | 1,585,700 | — | — |
| 2005-08-16 | $72.60 | $72.60 | 1,222,100 | — | — |
| 2005-08-15 | $72.44 | $72.44 | 1,133,200 | — | — |
| 2005-08-12 | $72.51 | $72.51 | 1,328,300 | — | — |
| 2005-08-11 | $73.28 | $73.28 | 1,630,800 | — | — |
| 2005-08-10 | $73.18 | $73.18 | 2,604,200 | — | — |
| 2005-08-09 | $71.85 | $71.85 | 2,213,700 | — | — |
| 2005-08-08 | $70.53 | $70.53 | 1,515,900 | — | — |
| 2005-08-05 | $70.92 | $70.92 | 1,605,300 | — | — |
| 2005-08-04 | $72.63 | $72.63 | 2,358,500 | — | — |
| 2005-08-03 | $73.96 | $73.96 | 2,900,600 | — | — |
| 2005-08-02 | $73.37 | $73.37 | 2,913,800 | — | — |
| 2005-08-01 | $72.77 | $72.77 | 4,095,600 | — | — |
| 2005-07-29 | $70.74 | $70.74 | 3,628,700 | — | — |
| 2005-07-28 | $70.50 | $70.50 | 4,355,600 | — | — |
| 2005-07-27 | $67.10 | $67.10 | 5,790,900 | — | — |
| 2005-07-26 | $68.29 | $68.29 | 3,549,100 | — | — |
| 2005-07-25 | $66.96 | $66.96 | 2,957,700 | — | — |
| 2005-07-22 | $67.02 | $67.02 | 3,485,400 | — | — |
| 2005-07-21 | $66.72 | $66.72 | 4,671,900 | — | — |
| 2005-07-20 | $67.50 | $67.50 | 2,082,700 | — | — |
| 2005-07-19 | $68.08 | $68.08 | 3,551,200 | — | — |
| 2005-07-18 | $68.87 | $68.87 | 1,827,500 | — | — |
| 2005-07-15 | $68.90 | $68.90 | 2,054,100 | — | — |
| 2005-07-14 | $68.20 | $68.20 | 2,851,200 | — | — |
| 2005-07-13 | $69.35 | $69.35 | 2,544,200 | — | — |
| 2005-07-12 | $70.14 | $70.14 | 2,754,800 | — | — |
| 2005-07-11 | $71.21 | $71.21 | 2,137,900 | — | — |
| 2005-07-08 | $70.75 | $70.75 | 2,288,300 | — | — |
| 2005-07-07 | $69.91 | $69.91 | 2,979,800 | — | — |
| 2005-07-06 | $69.87 | $69.87 | 3,873,500 | — | — |
| 2005-07-05 | $70.35 | $70.35 | 2,713,000 | — | — |
| 2005-07-01 | $69.82 | $69.82 | 2,240,400 | — | — |
| 2005-06-30 | $69.64 | $69.64 | 3,365,000 | — | — |
| 2005-06-29 | $69.66 | $69.66 | 2,613,500 | — | — |
| 2005-06-28 | $68.49 | $68.49 | 1,919,300 | — | — |
| 2005-06-27 | $67.57 | $67.57 | 2,281,200 | — | — |
| 2005-06-24 | $68.19 | $68.19 | 2,343,400 | — | — |
| 2005-06-23 | $68.74 | $68.74 | 2,321,300 | — | — |
| 2005-06-22 | $69.98 | $69.98 | 3,504,800 | — | — |
| 2005-06-21 | $69.73 | $69.73 | 2,521,400 | — | — |
| 2005-06-20 | $69.65 | $69.65 | 2,533,300 | — | — |
| 2005-06-17 | $69.64 | $69.64 | 3,096,100 | — | — |
| 2005-06-16 | $68.69 | $68.69 | 1,897,200 | — | — |
| 2005-06-15 | $69.20 | $69.20 | 2,279,900 | — | — |
| 2005-06-14 | $69.78 | $69.78 | 2,835,800 | — | — |
| 2005-06-13 | $68.50 | $68.50 | 1,826,800 | — | — |
| 2005-06-10 | $67.80 | $67.80 | 1,627,500 | — | — |
| 2005-06-09 | $69.06 | $69.06 | 3,355,300 | — | — |
| 2005-06-08 | $66.71 | $66.71 | 2,416,200 | — | — |
| 2005-06-07 | $67.72 | $67.72 | 2,281,100 | — | — |
| 2005-06-06 | $67.80 | $67.80 | 2,280,800 | — | — |
| 2005-06-03 | $68.40 | $68.40 | 2,662,400 | — | — |
| 2005-06-02 | $67.64 | $67.64 | 2,914,500 | — | — |
| 2005-06-01 | $66.61 | $66.61 | 2,028,100 | — | — |
| 2005-05-31 | $66.50 | $66.50 | 2,383,600 | — | — |
| 2005-05-27 | $67.00 | $67.00 | 1,463,800 | — | — |
| 2005-05-26 | $67.13 | $67.12 | 1,509,800 | — | — |
| 2005-05-25 | $67.11 | $67.10 | 1,777,000 | — | — |
| 2005-05-24 | $67.56 | $67.55 | 3,800,800 | — | — |
| 2005-05-23 | $67.17 | $67.17 | 3,971,200 | — | — |
| 2005-05-20 | $66.54 | $66.54 | 2,727,400 | — | — |
| 2005-05-19 | $66.63 | $66.62 | 4,198,800 | — | — |
| 2005-05-18 | $66.90 | $66.90 | 5,188,600 | — | — |
| 2005-05-17 | $67.50 | $67.50 | 3,327,400 | — | — |
| 2005-05-16 | $66.89 | $66.89 | 2,511,400 | — | — |
| 2005-05-13 | $65.93 | $65.93 | 5,610,400 | — | — |
| 2005-05-12 | $67.18 | $67.18 | 3,407,400 | — | — |
| 2005-05-11 | $67.40 | $67.41 | 3,740,000 | — | — |
| 2005-05-10 | $67.70 | $67.70 | 3,687,200 | — | — |
| 2005-05-09 | $68.00 | $68.00 | 5,384,600 | — | — |
| 2005-05-06 | $66.97 | $66.97 | 3,216,600 | — | — |
| 2005-05-05 | $66.38 | $66.38 | 4,518,000 | — | — |
| 2005-05-04 | $65.58 | $65.58 | 5,014,400 | — | — |
| 2005-05-03 | $64.99 | $64.99 | 3,761,200 | — | — |
| 2005-05-02 | $64.54 | $64.54 | 4,326,400 | — | — |
| 2005-04-29 | $63.88 | $63.87 | 4,167,800 | — | — |
| 2005-04-28 | $62.15 | $62.15 | 4,714,600 | — | — |
| 2005-04-27 | $62.22 | $62.22 | 8,026,000 | — | — |
| 2005-04-26 | $59.01 | $59.01 | 3,772,000 | — | — |
| 2005-04-25 | $60.13 | $60.13 | 2,867,800 | — | — |
| 2005-04-22 | $58.88 | $58.89 | 2,314,200 | — | — |
| 2005-04-21 | $59.24 | $59.24 | 4,298,000 | — | — |
| 2005-04-20 | $58.51 | $58.51 | 3,024,000 | — | — |
| 2005-04-19 | $60.06 | $60.06 | 3,956,800 | — | — |
| 2005-04-18 | $59.40 | $59.40 | 5,658,800 | — | — |
| 2005-04-15 | $60.60 | $60.60 | 5,022,000 | — | — |
| 2005-04-14 | $61.50 | $61.50 | 7,534,800 | — | — |
| 2005-04-13 | $63.20 | $63.20 | 2,199,600 | — | — |
| 2005-04-12 | $63.81 | $63.81 | 3,583,200 | — | — |
| 2005-04-11 | $63.46 | $63.46 | 2,374,400 | — | — |
| 2005-04-08 | $63.75 | $63.75 | 2,045,600 | — | — |
| 2005-04-07 | $64.34 | $64.34 | 2,349,000 | — | — |
| 2005-04-06 | $63.71 | $63.71 | 3,418,200 | — | — |
| 2005-04-05 | $63.58 | $63.57 | 3,432,600 | — | — |
| 2005-04-04 | $63.36 | $63.36 | 3,180,600 | — | — |
| 2005-04-01 | $62.33 | $62.32 | 3,010,800 | — | — |
| 2005-03-31 | $62.67 | $62.67 | 3,055,400 | — | — |
| 2005-03-30 | $62.94 | $62.93 | 4,824,000 | — | — |
| 2005-03-29 | $61.53 | $61.52 | 3,378,600 | — | — |
| 2005-03-28 | $61.50 | $61.50 | 2,463,600 | — | — |
| 2005-03-24 | $61.52 | $61.52 | 3,411,600 | — | — |
| 2005-03-23 | $60.94 | $60.93 | 4,977,000 | — | — |
| 2005-03-22 | $61.05 | $61.05 | 4,666,800 | — | — |
| 2005-03-21 | $60.15 | $60.14 | 2,409,000 | — | — |
| 2005-03-18 | $60.65 | $60.65 | 5,336,400 | — | — |
| 2005-03-17 | $60.26 | $60.25 | 2,270,400 | — | — |
| 2005-03-16 | $59.79 | $59.78 | 2,987,800 | — | — |
| 2005-03-15 | $60.38 | $60.37 | 2,170,000 | — | — |
| 2005-03-14 | $60.75 | $60.75 | 3,441,400 | — | — |
| 2005-03-11 | $61.40 | $61.40 | 2,922,400 | — | — |
| 2005-03-10 | $62.17 | $62.17 | 2,488,400 | — | — |
| 2005-03-09 | $62.28 | $62.27 | 3,619,000 | — | — |
| 2005-03-08 | $61.83 | $61.82 | 2,776,800 | — | — |
| 2005-03-07 | $62.81 | $62.81 | 2,828,600 | — | — |
| 2005-03-04 | $63.44 | $63.44 | 4,751,600 | — | — |
| 2005-03-03 | $61.99 | $61.98 | 2,982,000 | — | — |
| 2005-03-02 | $60.92 | $60.92 | 3,214,400 | — | — |
| 2005-03-01 | $60.94 | $60.94 | 2,693,000 | — | — |
| 2005-02-28 | $61.03 | $61.03 | 2,276,600 | — | — |
| 2005-02-25 | $61.20 | $61.19 | 1,440,200 | — | — |
| 2005-02-24 | $60.40 | $60.40 | 2,227,600 | — | — |
| 2005-02-23 | $59.95 | $59.95 | 3,322,800 | — | — |
| 2005-02-22 | $58.25 | $58.25 | 4,673,000 | — | — |
| 2005-02-18 | $60.47 | $60.48 | 1,955,000 | — | — |
| 2005-02-17 | $60.97 | $60.97 | 1,565,200 | — | — |
| 2005-02-16 | $61.78 | $61.77 | 2,650,600 | — | — |
| 2005-02-15 | $61.31 | $61.31 | 3,077,000 | — | — |
| 2005-02-14 | $60.58 | $60.57 | 2,386,400 | — | — |
| 2005-02-11 | $60.00 | $60.00 | 4,185,800 | — | — |
| 2005-02-10 | $60.76 | $60.76 | 4,392,800 | — | — |
| 2005-02-09 | $59.56 | $59.56 | 2,630,200 | — | — |
| 2005-02-08 | $60.47 | $60.47 | 2,914,000 | — | — |
| 2005-02-07 | $60.42 | $60.42 | 5,502,600 | — | — |
| 2005-02-04 | $62.45 | $62.44 | 3,217,000 | — | — |
| 2005-02-03 | $61.58 | $61.58 | 2,497,600 | — | — |
| 2005-02-02 | $61.49 | $61.49 | 2,820,800 | — | — |
| 2005-02-01 | $62.20 | $62.20 | 3,892,800 | — | — |
| 2005-01-31 | $60.75 | $60.75 | 2,086,000 | — | — |
| 2005-01-28 | $60.30 | $60.30 | 2,442,400 | — | — |
| 2005-01-27 | $59.95 | $59.95 | 2,654,200 | — | — |
| 2005-01-26 | $59.28 | $59.27 | 2,289,200 | — | — |
| 2005-01-25 | $59.25 | $59.25 | 3,540,600 | — | — |
| 2005-01-24 | $59.49 | $59.48 | 3,111,000 | — | — |
| 2005-01-21 | $60.22 | $60.22 | 4,158,400 | — | — |
| 2005-01-20 | $60.02 | $60.02 | 6,031,000 | — | — |
| 2005-01-19 | $61.80 | $61.80 | 3,266,400 | — | — |
| 2005-01-18 | $61.70 | $61.70 | 2,638,200 | — | — |
| 2005-01-14 | $61.25 | $61.25 | 2,914,600 | — | — |
| 2005-01-13 | $60.67 | $60.66 | 3,886,600 | — | — |
| 2005-01-12 | $60.85 | $60.85 | 3,457,000 | — | — |
| 2005-01-11 | $59.96 | $59.95 | 3,460,600 | — | — |
| 2005-01-10 | $60.35 | $60.35 | 8,018,600 | — | — |
| 2005-01-07 | $57.90 | $57.90 | 6,734,400 | — | — |
| 2005-01-06 | $57.70 | $57.70 | 4,119,000 | — | — |
| 2005-01-05 | $57.61 | $57.61 | 4,522,000 | — | — |
| 2005-01-04 | $55.50 | $55.50 | 4,278,400 | — | — |
| 2005-01-03 | $56.25 | $56.25 | 3,437,000 | — | — |