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 | $57.03 | $142.26 | 546,800 | — | — |
| 2005-12-29 | $57.25 | $142.83 | 482,400 | — | — |
| 2005-12-28 | $57.38 | $143.14 | 537,200 | — | — |
| 2005-12-27 | $57.38 | $143.15 | 990,000 | — | — |
| 2005-12-23 | $57.47 | $143.39 | 539,400 | — | — |
| 2005-12-22 | $57.50 | $143.45 | 1,226,200 | — | — |
| 2005-12-21 | $56.69 | $141.43 | 1,438,600 | — | — |
| 2005-12-20 | $57.10 | $142.44 | 1,394,400 | — | — |
| 2005-12-19 | $56.81 | $141.74 | 1,645,600 | — | — |
| 2005-12-16 | $57.22 | $142.74 | 2,828,400 | — | — |
| 2005-12-15 | $57.11 | $142.48 | 3,087,800 | — | — |
| 2005-12-14 | $55.84 | $139.31 | 2,247,600 | — | — |
| 2005-12-13 | $56.04 | $139.82 | 3,264,400 | — | — |
| 2005-12-12 | $55.33 | $138.05 | 2,081,000 | — | — |
| 2005-12-09 | $56.39 | $140.68 | 1,925,600 | — | — |
| 2005-12-08 | $56.33 | $140.52 | 3,994,800 | — | — |
| 2005-12-07 | $55.54 | $138.57 | 2,525,200 | — | — |
| 2005-12-06 | $56.29 | $140.42 | 2,061,000 | — | — |
| 2005-12-05 | $56.50 | $140.95 | 3,401,000 | — | — |
| 2005-12-02 | $56.78 | $141.64 | 3,380,800 | — | — |
| 2005-12-01 | $57.88 | $144.38 | 2,381,800 | — | — |
| 2005-11-30 | $57.15 | $142.58 | 2,409,400 | — | — |
| 2005-11-29 | $57.64 | $143.80 | 1,988,000 | — | — |
| 2005-11-28 | $57.52 | $143.50 | 1,030,200 | — | — |
| 2005-11-25 | $57.95 | $144.57 | 529,400 | — | — |
| 2005-11-23 | $58.08 | $144.90 | 1,426,800 | — | — |
| 2005-11-22 | $58.07 | $144.87 | 1,848,400 | — | — |
| 2005-11-21 | $58.50 | $145.94 | 1,186,000 | — | — |
| 2005-11-18 | $58.61 | $146.21 | 1,557,600 | — | — |
| 2005-11-17 | $59.05 | $147.32 | 1,507,400 | — | — |
| 2005-11-16 | $58.18 | $145.15 | 1,085,600 | — | — |
| 2005-11-15 | $57.75 | $144.07 | 1,532,000 | — | — |
| 2005-11-14 | $57.97 | $144.63 | 1,467,600 | — | — |
| 2005-11-11 | $58.17 | $145.13 | 1,739,200 | — | — |
| 2005-11-10 | $58.75 | $146.57 | 1,859,600 | — | — |
| 2005-11-09 | $58.60 | $146.19 | 947,000 | — | — |
| 2005-11-08 | $58.63 | $146.27 | 1,654,000 | — | — |
| 2005-11-07 | $58.25 | $145.32 | 1,062,800 | — | — |
| 2005-11-04 | $58.19 | $145.17 | 1,194,400 | — | — |
| 2005-11-03 | $58.08 | $144.88 | 1,628,000 | — | — |
| 2005-11-02 | $58.15 | $145.07 | 938,800 | — | — |
| 2005-11-01 | $58.02 | $144.75 | 1,017,000 | — | — |
| 2005-10-31 | $58.15 | $145.07 | 1,547,400 | — | — |
| 2005-10-28 | $58.33 | $145.51 | 1,176,200 | — | — |
| 2005-10-27 | $57.58 | $143.65 | 1,965,600 | — | — |
| 2005-10-26 | $57.83 | $144.28 | 2,484,800 | — | — |
| 2005-10-25 | $58.21 | $145.22 | 1,688,800 | — | — |
| 2005-10-24 | $59.29 | $147.91 | 1,642,200 | — | — |
| 2005-10-21 | $58.27 | $145.37 | 2,164,000 | — | — |
| 2005-10-20 | $58.99 | $147.17 | 1,696,800 | — | — |
| 2005-10-19 | $60.53 | $151.01 | 3,403,600 | — | — |
| 2005-10-18 | $59.96 | $149.59 | 1,085,800 | — | — |
| 2005-10-17 | $60.11 | $149.96 | 1,372,600 | — | — |
| 2005-10-14 | $60.04 | $149.79 | 1,254,200 | — | — |
| 2005-10-13 | $59.57 | $148.61 | 1,292,000 | — | — |
| 2005-10-12 | $59.72 | $148.99 | 1,401,000 | — | — |
| 2005-10-11 | $59.71 | $148.95 | 1,631,000 | — | — |
| 2005-10-10 | $59.63 | $148.78 | 1,362,400 | — | — |
| 2005-10-07 | $59.79 | $149.17 | 1,255,400 | — | — |
| 2005-10-06 | $59.25 | $147.81 | 1,416,400 | — | — |
| 2005-10-05 | $58.88 | $146.89 | 1,118,400 | — | — |
| 2005-10-04 | $60.36 | $150.07 | 1,758,400 | — | — |
| 2005-10-03 | $59.80 | $148.69 | 1,065,600 | — | — |
| 2005-09-30 | $59.78 | $148.63 | 1,136,000 | — | — |
| 2005-09-29 | $59.63 | $148.26 | 1,427,800 | — | — |
| 2005-09-28 | $59.47 | $147.88 | 1,131,600 | — | — |
| 2005-09-27 | $59.30 | $147.45 | 1,690,400 | — | — |
| 2005-09-26 | $59.70 | $148.43 | 1,666,800 | — | — |
| 2005-09-23 | $59.97 | $149.12 | 2,948,400 | — | — |
| 2005-09-22 | $58.96 | $146.59 | 3,243,800 | — | — |
| 2005-09-21 | $57.60 | $143.22 | 2,068,800 | — | — |
| 2005-09-20 | $57.96 | $144.12 | 1,131,400 | — | — |
| 2005-09-19 | $58.03 | $144.28 | 1,430,800 | — | — |
| 2005-09-16 | $58.55 | $145.58 | 2,001,600 | — | — |
| 2005-09-15 | $58.10 | $144.47 | 1,370,800 | — | — |
| 2005-09-14 | $58.26 | $144.86 | 1,605,400 | — | — |
| 2005-09-13 | $58.01 | $144.23 | 998,200 | — | — |
| 2005-09-12 | $58.40 | $145.21 | 1,116,800 | — | — |
| 2005-09-09 | $58.17 | $144.65 | 1,280,200 | — | — |
| 2005-09-08 | $57.62 | $143.27 | 1,016,000 | — | — |
| 2005-09-07 | $57.72 | $143.53 | 822,000 | — | — |
| 2005-09-06 | $57.65 | $143.33 | 1,075,400 | — | — |
| 2005-09-02 | $57.07 | $141.90 | 1,164,600 | — | — |
| 2005-09-01 | $57.42 | $142.76 | 1,276,800 | — | — |
| 2005-08-31 | $57.29 | $142.46 | 1,308,000 | — | — |
| 2005-08-30 | $57.10 | $141.97 | 889,000 | — | — |
| 2005-08-29 | $57.44 | $142.82 | 1,223,400 | — | — |
| 2005-08-26 | $57.42 | $142.79 | 1,222,800 | — | — |
| 2005-08-25 | $57.58 | $143.16 | 1,236,200 | — | — |
| 2005-08-24 | $57.92 | $144.03 | 2,032,800 | — | — |
| 2005-08-23 | $58.06 | $144.38 | 1,271,400 | — | — |
| 2005-08-22 | $58.24 | $144.80 | 1,255,000 | — | — |
| 2005-08-19 | $57.81 | $143.73 | 1,064,200 | — | — |
| 2005-08-18 | $57.44 | $142.81 | 1,174,600 | — | — |
| 2005-08-17 | $57.49 | $142.94 | 876,200 | — | — |
| 2005-08-16 | $57.13 | $142.07 | 1,116,600 | — | — |
| 2005-08-15 | $57.58 | $143.17 | 976,600 | — | — |
| 2005-08-12 | $56.79 | $141.22 | 718,600 | — | — |
| 2005-08-11 | $57.31 | $142.49 | 886,000 | — | — |
| 2005-08-10 | $56.76 | $141.12 | 1,180,600 | — | — |
| 2005-08-09 | $57.23 | $142.30 | 794,600 | — | — |
| 2005-08-08 | $57.48 | $142.92 | 747,000 | — | — |
| 2005-08-05 | $57.51 | $143.00 | 928,000 | — | — |
| 2005-08-04 | $57.54 | $143.06 | 816,200 | — | — |
| 2005-08-03 | $57.71 | $143.50 | 796,200 | — | — |
| 2005-08-02 | $57.58 | $143.18 | 1,116,400 | — | — |
| 2005-08-01 | $57.29 | $142.46 | 1,554,200 | — | — |
| 2005-07-29 | $57.60 | $143.21 | 1,825,800 | — | — |
| 2005-07-28 | $58.01 | $144.23 | 782,600 | — | — |
| 2005-07-27 | $57.62 | $143.27 | 2,392,800 | — | — |
| 2005-07-26 | $58.08 | $144.40 | 1,979,000 | — | — |
| 2005-07-25 | $58.65 | $145.83 | 1,563,400 | — | — |
| 2005-07-22 | $58.38 | $145.17 | 2,422,400 | — | — |
| 2005-07-21 | $57.75 | $143.60 | 2,747,200 | — | — |
| 2005-07-20 | $57.63 | $143.28 | 2,789,800 | — | — |
| 2005-07-19 | $55.29 | $137.47 | 1,767,200 | — | — |
| 2005-07-18 | $55.53 | $138.06 | 1,376,200 | — | — |
| 2005-07-15 | $56.15 | $139.63 | 882,000 | — | — |
| 2005-07-14 | $56.00 | $139.24 | 1,791,200 | — | — |
| 2005-07-13 | $55.51 | $138.03 | 1,667,400 | — | — |
| 2005-07-12 | $54.81 | $136.28 | 755,200 | — | — |
| 2005-07-11 | $54.75 | $136.14 | 1,388,000 | — | — |
| 2005-07-08 | $54.52 | $135.56 | 2,132,400 | — | — |
| 2005-07-07 | $54.25 | $134.89 | 2,364,000 | — | — |
| 2005-07-06 | $54.55 | $135.64 | 1,624,400 | — | — |
| 2005-07-05 | $55.31 | $137.54 | 1,726,400 | — | — |
| 2005-07-01 | $54.97 | $136.69 | 1,087,800 | — | — |
| 2005-06-30 | $54.77 | $136.19 | 1,762,000 | — | — |
| 2005-06-29 | $54.99 | $136.72 | 1,755,200 | — | — |
| 2005-06-28 | $55.63 | $137.81 | 1,841,400 | — | — |
| 2005-06-27 | $55.01 | $136.29 | 1,373,600 | — | — |
| 2005-06-24 | $54.73 | $135.60 | 1,210,000 | — | — |
| 2005-06-23 | $55.24 | $136.87 | 982,800 | — | — |
| 2005-06-22 | $55.53 | $137.58 | 979,600 | — | — |
| 2005-06-21 | $55.73 | $138.07 | 1,184,200 | — | — |
| 2005-06-20 | $56.25 | $139.36 | 1,738,000 | — | — |
| 2005-06-17 | $56.02 | $138.79 | 1,744,400 | — | — |
| 2005-06-16 | $55.62 | $137.79 | 855,200 | — | — |
| 2005-06-15 | $55.75 | $138.12 | 2,484,400 | — | — |
| 2005-06-14 | $55.17 | $136.70 | 1,516,400 | — | — |
| 2005-06-13 | $55.13 | $136.58 | 1,313,200 | — | — |
| 2005-06-10 | $55.63 | $137.81 | 1,740,800 | — | — |
| 2005-06-09 | $55.06 | $136.43 | 1,494,400 | — | — |
| 2005-06-08 | $54.78 | $135.71 | 1,294,200 | — | — |
| 2005-06-07 | $54.93 | $136.09 | 2,738,400 | — | — |
| 2005-06-06 | $54.76 | $135.66 | 1,019,200 | — | — |
| 2005-06-03 | $54.13 | $134.11 | 1,180,600 | — | — |
| 2005-06-02 | $54.40 | $134.78 | 603,000 | — | — |
| 2005-06-01 | $54.19 | $134.25 | 921,800 | — | — |
| 2005-05-31 | $53.99 | $133.76 | 1,194,600 | — | — |
| 2005-05-27 | $53.97 | $133.73 | 1,358,400 | — | — |
| 2005-05-26 | $53.84 | $133.39 | 921,000 | — | — |
| 2005-05-25 | $53.51 | $132.56 | 910,000 | — | — |
| 2005-05-24 | $54.03 | $133.86 | 1,240,400 | — | — |
| 2005-05-23 | $54.01 | $133.80 | 1,480,800 | — | — |
| 2005-05-20 | $54.05 | $133.91 | 1,238,400 | — | — |
| 2005-05-19 | $53.95 | $133.66 | 1,303,000 | — | — |
| 2005-05-18 | $53.74 | $133.16 | 1,490,000 | — | — |
| 2005-05-17 | $53.04 | $131.40 | 1,511,400 | — | — |
| 2005-05-16 | $52.61 | $130.33 | 1,659,000 | — | — |
| 2005-05-13 | $52.72 | $130.60 | 1,396,400 | — | — |
| 2005-05-12 | $53.21 | $131.83 | 2,019,000 | — | — |
| 2005-05-11 | $52.88 | $131.00 | 2,877,600 | — | — |
| 2005-05-10 | $52.35 | $129.70 | 2,413,800 | — | — |
| 2005-05-09 | $53.27 | $131.98 | 1,279,200 | — | — |
| 2005-05-06 | $53.24 | $131.91 | 1,383,200 | — | — |
| 2005-05-05 | $52.63 | $130.39 | 1,582,400 | — | — |
| 2005-05-04 | $53.00 | $131.31 | 1,998,800 | — | — |
| 2005-05-03 | $52.79 | $130.78 | 1,463,200 | — | — |
| 2005-05-02 | $52.76 | $130.70 | 1,396,000 | — | — |
| 2005-04-29 | $52.53 | $130.13 | 1,906,000 | — | — |
| 2005-04-28 | $52.06 | $128.98 | 1,520,200 | — | — |
| 2005-04-27 | $52.58 | $130.26 | 2,065,200 | — | — |
| 2005-04-26 | $52.12 | $129.12 | 1,695,800 | — | — |
| 2005-04-25 | $52.36 | $129.71 | 2,084,800 | — | — |
| 2005-04-22 | $51.75 | $128.21 | 1,871,800 | — | — |
| 2005-04-21 | $51.75 | $128.21 | 2,824,600 | — | — |
| 2005-04-20 | $50.36 | $124.77 | 4,211,800 | — | — |
| 2005-04-19 | $52.04 | $128.93 | 1,587,200 | — | — |
| 2005-04-18 | $52.13 | $129.14 | 2,078,000 | — | — |
| 2005-04-15 | $51.95 | $128.70 | 2,335,600 | — | — |
| 2005-04-14 | $52.83 | $130.89 | 1,683,000 | — | — |
| 2005-04-13 | $53.17 | $131.72 | 2,336,400 | — | — |
| 2005-04-12 | $53.44 | $132.40 | 3,480,600 | — | — |
| 2005-04-11 | $53.58 | $132.76 | 1,593,000 | — | — |
| 2005-04-08 | $54.03 | $133.85 | 1,513,200 | — | — |
| 2005-04-07 | $54.13 | $134.11 | 1,101,600 | — | — |
| 2005-04-06 | $54.05 | $133.91 | 1,395,200 | — | — |
| 2005-04-05 | $54.25 | $134.41 | 1,817,600 | — | — |
| 2005-04-04 | $54.03 | $133.35 | 2,148,200 | — | — |
| 2005-04-01 | $53.92 | $133.11 | 2,484,600 | — | — |
| 2005-03-31 | $53.53 | $132.12 | 1,642,800 | — | — |
| 2005-03-30 | $53.40 | $131.81 | 1,454,400 | — | — |
| 2005-03-29 | $52.63 | $129.90 | 1,374,600 | — | — |
| 2005-03-28 | $52.49 | $129.57 | 863,200 | — | — |
| 2005-03-24 | $52.40 | $129.34 | 1,435,200 | — | — |
| 2005-03-23 | $52.54 | $129.70 | 2,128,600 | — | — |
| 2005-03-22 | $53.00 | $130.82 | 2,046,000 | — | — |
| 2005-03-21 | $52.63 | $129.92 | 1,483,400 | — | — |
| 2005-03-18 | $53.05 | $130.95 | 2,467,200 | — | — |
| 2005-03-17 | $53.15 | $131.19 | 1,892,800 | — | — |
| 2005-03-16 | $53.20 | $131.32 | 2,449,800 | — | — |
| 2005-03-15 | $54.50 | $134.53 | 2,102,400 | — | — |
| 2005-03-14 | $54.84 | $135.37 | 1,579,400 | — | — |
| 2005-03-11 | $54.19 | $133.76 | 2,066,800 | — | — |
| 2005-03-10 | $54.56 | $134.66 | 1,767,600 | — | — |
| 2005-03-09 | $54.33 | $134.11 | 2,313,200 | — | — |
| 2005-03-08 | $54.47 | $134.44 | 2,570,600 | — | — |
| 2005-03-07 | $53.33 | $131.63 | 2,380,000 | — | — |
| 2005-03-04 | $52.92 | $130.61 | 1,332,000 | — | — |
| 2005-03-03 | $52.72 | $130.13 | 1,275,200 | — | — |
| 2005-03-02 | $53.04 | $130.92 | 1,457,800 | — | — |
| 2005-03-01 | $52.61 | $129.85 | 1,269,800 | — | — |
| 2005-02-28 | $52.67 | $130.02 | 1,193,600 | — | — |
| 2005-02-25 | $52.79 | $130.31 | 871,800 | — | — |
| 2005-02-24 | $51.97 | $128.29 | 1,063,000 | — | — |
| 2005-02-23 | $51.52 | $127.17 | 2,079,800 | — | — |
| 2005-02-22 | $52.08 | $128.54 | 1,586,000 | — | — |
| 2005-02-18 | $53.00 | $130.82 | 1,148,400 | — | — |
| 2005-02-17 | $52.95 | $130.70 | 1,600,800 | — | — |
| 2005-02-16 | $53.17 | $131.26 | 918,400 | — | — |
| 2005-02-15 | $53.45 | $131.93 | 1,356,600 | — | — |
| 2005-02-14 | $53.01 | $130.86 | 908,200 | — | — |
| 2005-02-11 | $53.33 | $131.65 | 1,334,200 | — | — |
| 2005-02-10 | $53.19 | $131.28 | 1,016,000 | — | — |
| 2005-02-09 | $52.83 | $130.39 | 1,107,600 | — | — |
| 2005-02-08 | $53.01 | $130.85 | 1,607,400 | — | — |
| 2005-02-07 | $52.57 | $129.76 | 2,049,600 | — | — |
| 2005-02-04 | $51.96 | $128.24 | 1,522,600 | — | — |
| 2005-02-03 | $51.58 | $127.31 | 1,342,800 | — | — |
| 2005-02-02 | $52.01 | $128.39 | 1,345,000 | — | — |
| 2005-02-01 | $51.72 | $127.65 | 2,060,000 | — | — |
| 2005-01-31 | $51.63 | $127.43 | 2,036,600 | — | — |
| 2005-01-28 | $51.62 | $127.41 | 2,250,200 | — | — |
| 2005-01-27 | $51.94 | $128.21 | 2,900,400 | — | — |
| 2005-01-26 | $51.24 | $126.48 | 4,142,200 | — | — |
| 2005-01-25 | $49.38 | $121.90 | 2,821,200 | — | — |
| 2005-01-24 | $49.50 | $122.18 | 1,920,200 | — | — |
| 2005-01-21 | $50.26 | $124.05 | 2,033,800 | — | — |
| 2005-01-20 | $50.45 | $124.53 | 2,500,000 | — | — |
| 2005-01-19 | $50.50 | $124.65 | 1,546,200 | — | — |
| 2005-01-18 | $51.24 | $126.47 | 2,352,000 | — | — |
| 2005-01-14 | $50.71 | $125.17 | 1,197,600 | — | — |
| 2005-01-13 | $50.90 | $125.64 | 2,061,200 | — | — |
| 2005-01-12 | $50.74 | $125.25 | 2,720,600 | — | — |
| 2005-01-11 | $50.76 | $124.84 | 2,045,800 | — | — |
| 2005-01-10 | $50.74 | $124.80 | 3,232,800 | — | — |
| 2005-01-07 | $49.90 | $122.75 | 1,936,200 | — | — |
| 2005-01-06 | $49.72 | $122.31 | 2,617,400 | — | — |
| 2005-01-05 | $49.63 | $122.08 | 6,563,000 | — | — |
| 2005-01-04 | $49.69 | $122.21 | 7,380,000 | — | — |
| 2005-01-03 | $51.01 | $125.47 | 3,279,800 | — | — |