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
- 1978-04-12 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 | $83.31 | $84.40 | 1,139,486 | — | — |
| 2005-12-29 | $83.59 | $84.68 | 1,192,973 | — | — |
| 2005-12-28 | $83.97 | $85.07 | 1,253,534 | — | — |
| 2005-12-27 | $84.00 | $85.10 | 1,741,123 | — | — |
| 2005-12-23 | $84.25 | $85.35 | 1,328,987 | — | — |
| 2005-12-22 | $84.02 | $85.12 | 3,584,380 | — | — |
| 2005-12-21 | $83.56 | $84.65 | 5,560,549 | — | — |
| 2005-12-20 | $79.36 | $80.40 | 2,111,810 | — | — |
| 2005-12-19 | $79.96 | $81.00 | 1,259,863 | — | — |
| 2005-12-16 | $80.50 | $81.55 | 1,799,078 | — | — |
| 2005-12-15 | $81.06 | $82.12 | 1,588,108 | — | — |
| 2005-12-14 | $80.46 | $81.51 | 1,796,720 | — | — |
| 2005-12-13 | $79.41 | $80.45 | 1,486,346 | — | — |
| 2005-12-12 | $79.04 | $80.07 | 1,096,920 | — | — |
| 2005-12-09 | $79.03 | $80.07 | 1,175,972 | — | — |
| 2005-12-08 | $78.70 | $79.67 | 2,048,146 | — | — |
| 2005-12-07 | $80.16 | $81.14 | 2,072,098 | — | — |
| 2005-12-06 | $79.78 | $80.76 | 3,814,586 | — | — |
| 2005-12-05 | $77.19 | $78.13 | 2,271,651 | — | — |
| 2005-12-02 | $78.82 | $79.79 | 674,856 | — | — |
| 2005-12-01 | $79.27 | $80.24 | 1,385,577 | — | — |
| 2005-11-30 | $78.66 | $79.62 | 1,722,756 | — | — |
| 2005-11-29 | $78.89 | $79.85 | 1,488,083 | — | — |
| 2005-11-28 | $78.05 | $79.00 | 1,898,358 | — | — |
| 2005-11-25 | $79.11 | $80.08 | 362,496 | — | — |
| 2005-11-23 | $79.05 | $80.02 | 969,842 | — | — |
| 2005-11-22 | $79.17 | $80.14 | 2,579,170 | — | — |
| 2005-11-21 | $78.96 | $79.93 | 2,130,797 | — | — |
| 2005-11-18 | $78.81 | $79.77 | 2,716,797 | — | — |
| 2005-11-17 | $77.15 | $78.09 | 1,662,692 | — | — |
| 2005-11-16 | $75.32 | $76.24 | 2,625,708 | — | — |
| 2005-11-15 | $75.79 | $76.72 | 2,675,348 | — | — |
| 2005-11-14 | $77.64 | $78.59 | 1,462,643 | — | — |
| 2005-11-11 | $77.36 | $78.30 | 2,206,498 | — | — |
| 2005-11-10 | $77.04 | $77.98 | 1,355,544 | — | — |
| 2005-11-09 | $76.45 | $77.38 | 1,067,136 | — | — |
| 2005-11-08 | $75.96 | $76.89 | 1,057,208 | — | — |
| 2005-11-07 | $75.98 | $76.91 | 1,257,009 | — | — |
| 2005-11-04 | $75.37 | $76.30 | 1,915,484 | — | — |
| 2005-11-03 | $76.33 | $77.26 | 2,898,728 | — | — |
| 2005-11-02 | $75.34 | $76.26 | 2,704,760 | — | — |
| 2005-11-01 | $73.92 | $74.82 | 2,075,945 | — | — |
| 2005-10-31 | $74.08 | $74.98 | 1,822,036 | — | — |
| 2005-10-28 | $73.03 | $73.92 | 1,784,062 | — | — |
| 2005-10-27 | $72.13 | $73.01 | 1,612,928 | — | — |
| 2005-10-26 | $72.90 | $73.79 | 1,533,380 | — | — |
| 2005-10-25 | $73.40 | $74.30 | 2,778,847 | — | — |
| 2005-10-24 | $73.32 | $74.22 | 2,813,347 | — | — |
| 2005-10-21 | $71.34 | $72.21 | 2,514,887 | — | — |
| 2005-10-20 | $71.89 | $72.76 | 2,569,242 | — | — |
| 2005-10-19 | $71.58 | $72.45 | 2,163,932 | — | — |
| 2005-10-18 | $70.98 | $71.85 | 1,412,506 | — | — |
| 2005-10-17 | $71.04 | $71.91 | 1,190,988 | — | — |
| 2005-10-14 | $70.59 | $71.45 | 1,704,389 | — | — |
| 2005-10-13 | $69.77 | $70.62 | 2,276,366 | — | — |
| 2005-10-12 | $70.20 | $71.06 | 2,257,875 | — | — |
| 2005-10-11 | $71.14 | $72.01 | 1,934,223 | — | — |
| 2005-10-10 | $70.94 | $71.81 | 1,614,913 | — | — |
| 2005-10-07 | $70.43 | $71.29 | 2,369,690 | — | — |
| 2005-10-06 | $70.31 | $71.17 | 3,470,705 | — | — |
| 2005-10-05 | $68.98 | $69.83 | 2,686,269 | — | — |
| 2005-10-04 | $68.97 | $69.81 | 1,898,482 | — | — |
| 2005-10-03 | $69.53 | $70.38 | 2,298,828 | — | — |
| 2005-09-30 | $70.21 | $71.07 | 1,484,732 | — | — |
| 2005-09-29 | $70.11 | $70.97 | 2,877,010 | — | — |
| 2005-09-28 | $68.69 | $69.53 | 2,401,956 | — | — |
| 2005-09-27 | $67.97 | $68.80 | 2,424,790 | — | — |
| 2005-09-26 | $67.43 | $68.25 | 3,402,326 | — | — |
| 2005-09-23 | $66.96 | $67.78 | 2,816,450 | — | — |
| 2005-09-22 | $67.15 | $67.97 | 3,498,875 | — | — |
| 2005-09-21 | $67.00 | $67.82 | 8,966,225 | — | — |
| 2005-09-20 | $62.05 | $62.81 | 3,910,143 | — | — |
| 2005-09-19 | $62.80 | $63.56 | 3,466,858 | — | — |
| 2005-09-16 | $64.62 | $65.41 | 2,840,153 | — | — |
| 2005-09-15 | $64.24 | $65.02 | 1,266,937 | — | — |
| 2005-09-14 | $64.30 | $65.09 | 1,405,184 | — | — |
| 2005-09-13 | $64.48 | $65.27 | 2,308,508 | — | — |
| 2005-09-12 | $65.31 | $66.11 | 2,074,083 | — | — |
| 2005-09-09 | $64.27 | $65.06 | 2,975,670 | — | — |
| 2005-09-08 | $64.71 | $65.50 | 2,370,931 | — | — |
| 2005-09-07 | $65.39 | $66.13 | 1,430,997 | — | — |
| 2005-09-06 | $65.55 | $66.29 | 1,782,572 | — | — |
| 2005-09-02 | $64.88 | $65.60 | 1,550,754 | — | — |
| 2005-09-01 | $64.91 | $65.64 | 2,812,478 | — | — |
| 2005-08-31 | $65.62 | $66.36 | 2,851,818 | — | — |
| 2005-08-30 | $65.57 | $66.30 | 2,684,407 | — | — |
| 2005-08-29 | $66.24 | $66.98 | 2,047,030 | — | — |
| 2005-08-26 | $65.82 | $66.56 | 1,721,267 | — | — |
| 2005-08-25 | $66.44 | $67.18 | 1,500,121 | — | — |
| 2005-08-24 | $66.38 | $67.13 | 2,139,608 | — | — |
| 2005-08-23 | $66.49 | $67.23 | 2,046,905 | — | — |
| 2005-08-22 | $67.56 | $68.32 | 1,858,273 | — | — |
| 2005-08-19 | $68.31 | $69.08 | 1,157,605 | — | — |
| 2005-08-18 | $68.24 | $69.01 | 1,875,896 | — | — |
| 2005-08-17 | $67.85 | $68.61 | 2,888,676 | — | — |
| 2005-08-16 | $67.98 | $68.74 | 3,063,160 | — | — |
| 2005-08-15 | $68.54 | $69.31 | 1,057,580 | — | — |
| 2005-08-12 | $68.21 | $68.98 | 1,546,907 | — | — |
| 2005-08-11 | $68.78 | $69.55 | 1,679,321 | — | — |
| 2005-08-10 | $68.33 | $69.10 | 2,973,684 | — | — |
| 2005-08-09 | $68.20 | $68.96 | 1,707,616 | — | — |
| 2005-08-08 | $68.21 | $68.98 | 1,865,223 | — | — |
| 2005-08-05 | $68.17 | $68.94 | 1,979,643 | — | — |
| 2005-08-04 | $68.49 | $69.26 | 1,980,264 | — | — |
| 2005-08-03 | $68.21 | $68.98 | 2,377,136 | — | — |
| 2005-08-02 | $68.90 | $69.67 | 1,643,084 | — | — |
| 2005-08-01 | $68.30 | $69.07 | 1,400,469 | — | — |
| 2005-07-29 | $67.76 | $68.52 | 1,530,153 | — | — |
| 2005-07-28 | $68.91 | $69.69 | 1,395,132 | — | — |
| 2005-07-27 | $68.24 | $69.00 | 1,937,325 | — | — |
| 2005-07-26 | $68.21 | $68.98 | 1,737,276 | — | — |
| 2005-07-25 | $67.61 | $68.37 | 2,480,139 | — | — |
| 2005-07-22 | $68.57 | $69.34 | 2,019,479 | — | — |
| 2005-07-21 | $68.47 | $69.24 | 3,613,544 | — | — |
| 2005-07-20 | $67.98 | $68.74 | 3,799,322 | — | — |
| 2005-07-19 | $66.20 | $66.95 | 2,358,024 | — | — |
| 2005-07-18 | $66.16 | $66.91 | 1,446,137 | — | — |
| 2005-07-15 | $66.91 | $67.67 | 1,809,502 | — | — |
| 2005-07-14 | $67.20 | $67.96 | 2,231,566 | — | — |
| 2005-07-13 | $67.28 | $68.03 | 1,645,070 | — | — |
| 2005-07-12 | $66.64 | $67.39 | 2,129,184 | — | — |
| 2005-07-11 | $67.49 | $68.24 | 2,605,480 | — | — |
| 2005-07-08 | $67.66 | $68.41 | 2,874,777 | — | — |
| 2005-07-07 | $66.74 | $67.49 | 2,183,540 | — | — |
| 2005-07-06 | $66.31 | $67.05 | 2,322,407 | — | — |
| 2005-07-05 | $66.88 | $67.63 | 3,151,892 | — | — |
| 2005-07-01 | $66.27 | $67.01 | 2,554,971 | — | — |
| 2005-06-30 | $65.28 | $66.01 | 3,367,205 | — | — |
| 2005-06-29 | $66.72 | $67.47 | 5,319,919 | — | — |
| 2005-06-28 | $65.72 | $66.46 | 3,102,128 | — | — |
| 2005-06-27 | $64.56 | $65.29 | 3,035,982 | — | — |
| 2005-06-24 | $64.54 | $65.27 | 6,309,616 | — | — |
| 2005-06-23 | $65.08 | $65.82 | 14,935,807 | — | — |
| 2005-06-22 | $71.01 | $71.80 | 1,403,695 | — | — |
| 2005-06-21 | $71.10 | $71.89 | 2,753,903 | — | — |
| 2005-06-20 | $70.77 | $71.56 | 2,717,045 | — | — |
| 2005-06-17 | $70.36 | $71.15 | 2,015,012 | — | — |
| 2005-06-16 | $69.87 | $70.66 | 2,042,066 | — | — |
| 2005-06-15 | $69.56 | $70.34 | 2,753,407 | — | — |
| 2005-06-14 | $68.63 | $69.40 | 2,592,573 | — | — |
| 2005-06-13 | $69.86 | $70.65 | 2,151,646 | — | — |
| 2005-06-10 | $69.65 | $70.44 | 3,790,759 | — | — |
| 2005-06-09 | $70.60 | $71.40 | 7,433,590 | — | — |
| 2005-06-08 | $72.28 | $73.09 | 2,497,016 | — | — |
| 2005-06-07 | $72.49 | $73.24 | 1,928,886 | — | — |
| 2005-06-06 | $72.93 | $73.68 | 1,277,485 | — | — |
| 2005-06-03 | $73.08 | $73.83 | 1,381,978 | — | — |
| 2005-06-02 | $73.53 | $74.29 | 1,421,317 | — | — |
| 2005-06-01 | $72.68 | $73.43 | 2,231,814 | — | — |
| 2005-05-31 | $72.05 | $72.80 | 1,810,371 | — | — |
| 2005-05-27 | $72.43 | $73.17 | 1,441,422 | — | — |
| 2005-05-26 | $72.79 | $73.54 | 1,864,603 | — | — |
| 2005-05-25 | $71.47 | $72.21 | 1,492,923 | — | — |
| 2005-05-24 | $71.46 | $72.20 | 2,351,447 | — | — |
| 2005-05-23 | $71.50 | $72.24 | 1,629,557 | — | — |
| 2005-05-20 | $71.16 | $71.90 | 1,521,590 | — | — |
| 2005-05-19 | $71.89 | $72.64 | 1,048,025 | — | — |
| 2005-05-18 | $71.80 | $72.55 | 1,633,777 | — | — |
| 2005-05-17 | $70.53 | $71.26 | 1,710,843 | — | — |
| 2005-05-16 | $69.68 | $70.40 | 2,244,845 | — | — |
| 2005-05-13 | $68.18 | $68.88 | 2,644,943 | — | — |
| 2005-05-12 | $68.77 | $69.48 | 2,592,945 | — | — |
| 2005-05-11 | $70.59 | $71.32 | 2,854,300 | — | — |
| 2005-05-10 | $69.66 | $70.38 | 1,971,080 | — | — |
| 2005-05-09 | $70.64 | $71.37 | 1,653,633 | — | — |
| 2005-05-06 | $69.86 | $70.58 | 1,126,456 | — | — |
| 2005-05-05 | $70.26 | $70.98 | 1,788,157 | — | — |
| 2005-05-04 | $69.73 | $70.45 | 1,928,266 | — | — |
| 2005-05-03 | $68.40 | $69.10 | 1,758,373 | — | — |
| 2005-05-02 | $69.30 | $70.02 | 1,985,228 | — | — |
| 2005-04-29 | $68.45 | $69.16 | 1,563,536 | — | — |
| 2005-04-28 | $67.41 | $68.11 | 1,750,306 | — | — |
| 2005-04-27 | $68.57 | $69.27 | 2,500,863 | — | — |
| 2005-04-26 | $68.20 | $68.90 | 2,207,863 | — | — |
| 2005-04-25 | $69.27 | $69.99 | 1,641,098 | — | — |
| 2005-04-22 | $68.98 | $69.70 | 2,948,368 | — | — |
| 2005-04-21 | $70.19 | $70.91 | 3,010,666 | — | — |
| 2005-04-20 | $67.44 | $68.13 | 2,990,934 | — | — |
| 2005-04-19 | $68.53 | $69.24 | 2,241,370 | — | — |
| 2005-04-18 | $68.30 | $69.01 | 3,030,770 | — | — |
| 2005-04-15 | $67.65 | $68.35 | 5,066,755 | — | — |
| 2005-04-14 | $69.44 | $70.16 | 4,506,195 | — | — |
| 2005-04-13 | $71.92 | $72.66 | 2,258,992 | — | — |
| 2005-04-12 | $73.99 | $74.75 | 2,710,592 | — | — |
| 2005-04-11 | $73.08 | $73.83 | 1,689,001 | — | — |
| 2005-04-08 | $73.34 | $74.10 | 1,906,300 | — | — |
| 2005-04-07 | $74.87 | $75.64 | 1,772,644 | — | — |
| 2005-04-06 | $75.03 | $75.80 | 1,114,914 | — | — |
| 2005-04-05 | $74.85 | $75.62 | 995,903 | — | — |
| 2005-04-04 | $74.84 | $75.62 | 1,703,273 | — | — |
| 2005-04-01 | $74.42 | $75.18 | 3,099,770 | — | — |
| 2005-03-31 | $75.71 | $76.49 | 1,683,292 | — | — |
| 2005-03-30 | $76.55 | $77.34 | 1,369,071 | — | — |
| 2005-03-29 | $75.11 | $75.88 | 2,180,809 | — | — |
| 2005-03-28 | $76.23 | $77.02 | 1,310,372 | — | — |
| 2005-03-24 | $75.66 | $76.44 | 1,296,100 | — | — |
| 2005-03-23 | $75.64 | $76.42 | 1,889,298 | — | — |
| 2005-03-22 | $76.27 | $77.06 | 1,894,138 | — | — |
| 2005-03-21 | $76.41 | $77.20 | 2,383,713 | — | — |
| 2005-03-18 | $77.46 | $78.26 | 4,172,490 | — | — |
| 2005-03-17 | $78.03 | $78.84 | 3,479,019 | — | — |
| 2005-03-16 | $78.11 | $78.91 | 2,891,654 | — | — |
| 2005-03-15 | $79.48 | $80.30 | 2,357,776 | — | — |
| 2005-03-14 | $81.05 | $81.88 | 2,102,130 | — | — |
| 2005-03-11 | $80.36 | $81.19 | 1,257,878 | — | — |
| 2005-03-10 | $79.87 | $80.70 | 1,565,149 | — | — |
| 2005-03-09 | $80.23 | $81.06 | 1,235,540 | — | — |
| 2005-03-08 | $81.17 | $81.95 | 1,217,049 | — | — |
| 2005-03-07 | $81.83 | $82.62 | 2,214,068 | — | — |
| 2005-03-04 | $80.26 | $81.03 | 1,571,478 | — | — |
| 2005-03-03 | $78.91 | $79.67 | 1,605,234 | — | — |
| 2005-03-02 | $78.29 | $79.05 | 1,460,161 | — | — |
| 2005-03-01 | $79.05 | $79.81 | 1,407,294 | — | — |
| 2005-02-28 | $78.79 | $79.55 | 1,868,450 | — | — |
| 2005-02-25 | $79.32 | $80.09 | 1,521,466 | — | — |
| 2005-02-24 | $78.74 | $79.50 | 1,184,038 | — | — |
| 2005-02-23 | $77.87 | $78.62 | 1,376,765 | — | — |
| 2005-02-22 | $77.07 | $77.81 | 1,489,324 | — | — |
| 2005-02-18 | $78.44 | $79.20 | 1,238,766 | — | — |
| 2005-02-17 | $78.77 | $79.53 | 1,269,791 | — | — |
| 2005-02-16 | $79.25 | $80.01 | 1,542,315 | — | — |
| 2005-02-15 | $78.31 | $79.06 | 1,652,888 | — | — |
| 2005-02-14 | $77.61 | $78.35 | 2,944,397 | — | — |
| 2005-02-11 | $78.98 | $79.74 | 1,739,758 | — | — |
| 2005-02-10 | $77.74 | $78.48 | 1,502,479 | — | — |
| 2005-02-09 | $77.90 | $78.65 | 2,452,588 | — | — |
| 2005-02-08 | $77.99 | $78.74 | 3,275,744 | — | — |
| 2005-02-07 | $77.44 | $78.18 | 1,696,075 | — | — |
| 2005-02-04 | $77.65 | $78.39 | 4,324,016 | — | — |
| 2005-02-03 | $76.09 | $76.82 | 2,469,838 | — | — |
| 2005-02-02 | $76.88 | $77.62 | 1,962,766 | — | — |
| 2005-02-01 | $77.13 | $77.87 | 1,496,398 | — | — |
| 2005-01-31 | $77.07 | $77.82 | 2,293,740 | — | — |
| 2005-01-28 | $76.09 | $76.82 | 1,784,062 | — | — |
| 2005-01-27 | $75.88 | $76.61 | 2,409,526 | — | — |
| 2005-01-26 | $76.11 | $76.84 | 2,888,428 | — | — |
| 2005-01-25 | $76.16 | $76.89 | 3,508,555 | — | — |
| 2005-01-24 | $74.49 | $75.21 | 3,498,255 | — | — |
| 2005-01-21 | $72.80 | $73.50 | 3,899,470 | — | — |
| 2005-01-20 | $73.79 | $74.50 | 3,347,225 | — | — |
| 2005-01-19 | $75.14 | $75.86 | 2,748,939 | — | — |
| 2005-01-18 | $75.62 | $76.35 | 2,421,191 | — | — |
| 2005-01-14 | $75.20 | $75.92 | 2,693,342 | — | — |
| 2005-01-13 | $75.55 | $76.28 | 3,862,488 | — | — |
| 2005-01-12 | $76.12 | $76.86 | 5,177,700 | — | — |
| 2005-01-11 | $76.88 | $77.62 | 2,769,540 | — | — |
| 2005-01-10 | $77.03 | $77.77 | 2,673,362 | — | — |
| 2005-01-07 | $76.48 | $77.22 | 3,989,195 | — | — |
| 2005-01-06 | $76.70 | $77.44 | 2,537,473 | — | — |
| 2005-01-05 | $76.99 | $77.73 | 2,879,989 | — | — |
| 2005-01-04 | $77.08 | $77.83 | 3,136,131 | — | — |
| 2005-01-03 | $78.49 | $79.24 | 1,834,694 | — | — |