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
- 1999-05-04 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 | $127.71 | $134.41 | 1,962,500 | — | — |
| 2005-12-29 | $128.02 | $134.74 | 1,684,500 | — | — |
| 2005-12-28 | $127.98 | $134.69 | 1,809,100 | — | — |
| 2005-12-27 | $128.26 | $134.99 | 2,826,500 | — | — |
| 2005-12-23 | $128.11 | $134.83 | 1,670,200 | — | — |
| 2005-12-22 | $127.99 | $134.70 | 2,437,100 | — | — |
| 2005-12-21 | $127.31 | $133.99 | 3,694,400 | — | — |
| 2005-12-20 | $125.86 | $132.46 | 4,094,300 | — | — |
| 2005-12-19 | $125.13 | $131.69 | 4,217,400 | — | — |
| 2005-12-16 | $126.50 | $133.14 | 5,437,100 | — | — |
| 2005-12-15 | $128.30 | $135.03 | 5,480,900 | — | — |
| 2005-12-14 | $129.63 | $136.43 | 3,471,600 | — | — |
| 2005-12-13 | $131.64 | $138.55 | 3,430,800 | — | — |
| 2005-12-12 | $130.01 | $136.83 | 2,006,300 | — | — |
| 2005-12-09 | $129.66 | $136.46 | 1,878,800 | — | — |
| 2005-12-08 | $128.64 | $135.39 | 3,191,000 | — | — |
| 2005-12-07 | $129.89 | $136.70 | 2,646,300 | — | — |
| 2005-12-06 | $131.31 | $138.20 | 3,019,000 | — | — |
| 2005-12-05 | $133.05 | $140.03 | 2,709,600 | — | — |
| 2005-12-02 | $131.08 | $137.96 | 1,891,400 | — | — |
| 2005-12-01 | $130.28 | $137.11 | 2,497,400 | — | — |
| 2005-11-30 | $128.96 | $135.72 | 3,016,000 | — | — |
| 2005-11-29 | $130.45 | $137.29 | 3,095,500 | — | — |
| 2005-11-28 | $131.10 | $137.98 | 2,759,900 | — | — |
| 2005-11-25 | $134.12 | $141.16 | 808,200 | — | — |
| 2005-11-23 | $134.08 | $141.11 | 3,139,800 | — | — |
| 2005-11-22 | $132.60 | $139.56 | 2,392,300 | — | — |
| 2005-11-21 | $132.41 | $139.36 | 2,084,400 | — | — |
| 2005-11-18 | $131.58 | $138.48 | 2,616,000 | — | — |
| 2005-11-17 | $130.41 | $137.25 | 2,595,400 | — | — |
| 2005-11-16 | $128.18 | $134.90 | 2,538,900 | — | — |
| 2005-11-15 | $127.97 | $134.68 | 2,356,400 | — | — |
| 2005-11-14 | $129.24 | $136.02 | 1,799,300 | — | — |
| 2005-11-11 | $130.00 | $136.82 | 2,134,000 | — | — |
| 2005-11-10 | $130.09 | $136.91 | 3,174,500 | — | — |
| 2005-11-09 | $128.70 | $135.45 | 2,655,400 | — | — |
| 2005-11-08 | $127.52 | $134.21 | 2,944,500 | — | — |
| 2005-11-07 | $129.15 | $135.92 | 3,561,400 | — | — |
| 2005-11-04 | $130.96 | $137.83 | 4,093,400 | — | — |
| 2005-11-03 | $129.20 | $135.98 | 5,002,600 | — | — |
| 2005-11-02 | $129.13 | $135.90 | 4,266,100 | — | — |
| 2005-11-01 | $126.60 | $133.24 | 3,914,900 | — | — |
| 2005-10-31 | $126.37 | $133.00 | 3,816,000 | — | — |
| 2005-10-28 | $124.56 | $131.09 | 3,520,700 | — | — |
| 2005-10-27 | $122.43 | $128.85 | 4,132,200 | — | — |
| 2005-10-26 | $124.25 | $130.77 | 4,170,000 | — | — |
| 2005-10-25 | $123.55 | $130.03 | 5,102,600 | — | — |
| 2005-10-24 | $123.30 | $129.77 | 5,516,500 | — | — |
| 2005-10-21 | $118.77 | $125.00 | 5,417,800 | — | — |
| 2005-10-20 | $118.75 | $124.98 | 9,035,700 | — | — |
| 2005-10-19 | $121.20 | $127.29 | 6,704,500 | — | — |
| 2005-10-18 | $117.09 | $122.98 | 4,139,600 | — | — |
| 2005-10-17 | $117.05 | $122.94 | 4,296,800 | — | — |
| 2005-10-14 | $114.55 | $120.31 | 5,705,300 | — | — |
| 2005-10-13 | $113.18 | $118.87 | 9,109,200 | — | — |
| 2005-10-12 | $115.65 | $121.47 | 6,656,200 | — | — |
| 2005-10-11 | $117.55 | $123.46 | 5,395,400 | — | — |
| 2005-10-10 | $118.51 | $124.47 | 3,388,000 | — | — |
| 2005-10-07 | $117.57 | $123.48 | 3,089,500 | — | — |
| 2005-10-06 | $116.93 | $122.81 | 4,138,300 | — | — |
| 2005-10-05 | $117.75 | $123.67 | 4,382,500 | — | — |
| 2005-10-04 | $118.92 | $124.90 | 3,963,800 | — | — |
| 2005-10-03 | $121.65 | $127.77 | 3,418,100 | — | — |
| 2005-09-30 | $121.58 | $127.69 | 2,643,800 | — | — |
| 2005-09-29 | $121.22 | $127.32 | 4,431,100 | — | — |
| 2005-09-28 | $120.10 | $126.14 | 3,630,400 | — | — |
| 2005-09-27 | $119.67 | $125.69 | 4,065,000 | — | — |
| 2005-09-26 | $120.00 | $126.03 | 3,848,700 | — | — |
| 2005-09-23 | $119.47 | $125.48 | 3,835,100 | — | — |
| 2005-09-22 | $118.50 | $124.46 | 4,830,800 | — | — |
| 2005-09-21 | $115.68 | $121.50 | 5,870,100 | — | — |
| 2005-09-20 | $118.05 | $123.99 | 6,741,600 | — | — |
| 2005-09-19 | $118.28 | $124.23 | 3,313,100 | — | — |
| 2005-09-16 | $118.40 | $124.35 | 6,335,500 | — | — |
| 2005-09-15 | $115.95 | $121.78 | 2,979,300 | — | — |
| 2005-09-14 | $115.90 | $121.73 | 3,492,100 | — | — |
| 2005-09-13 | $117.20 | $123.09 | 2,378,500 | — | — |
| 2005-09-12 | $118.00 | $123.93 | 3,124,300 | — | — |
| 2005-09-09 | $116.17 | $122.01 | 2,357,100 | — | — |
| 2005-09-08 | $115.16 | $120.95 | 2,281,000 | — | — |
| 2005-09-07 | $114.91 | $120.69 | 2,098,200 | — | — |
| 2005-09-06 | $114.59 | $120.35 | 2,199,100 | — | — |
| 2005-09-02 | $113.21 | $118.90 | 1,472,900 | — | — |
| 2005-09-01 | $113.12 | $118.81 | 3,080,700 | — | — |
| 2005-08-31 | $111.18 | $116.77 | 2,130,100 | — | — |
| 2005-08-30 | $109.84 | $115.36 | 1,804,400 | — | — |
| 2005-08-29 | $110.15 | $115.69 | 1,613,800 | — | — |
| 2005-08-26 | $109.75 | $115.27 | 1,660,700 | — | — |
| 2005-08-25 | $110.50 | $116.06 | 1,968,300 | — | — |
| 2005-08-24 | $109.99 | $115.52 | 2,245,400 | — | — |
| 2005-08-23 | $111.80 | $117.42 | 1,927,000 | — | — |
| 2005-08-22 | $111.70 | $117.32 | 1,682,400 | — | — |
| 2005-08-19 | $111.27 | $116.87 | 1,450,300 | — | — |
| 2005-08-18 | $110.85 | $116.42 | 2,042,200 | — | — |
| 2005-08-17 | $111.13 | $116.72 | 4,218,100 | — | — |
| 2005-08-16 | $112.08 | $117.72 | 2,684,000 | — | — |
| 2005-08-15 | $114.67 | $120.44 | 2,315,000 | — | — |
| 2005-08-12 | $113.65 | $119.36 | 3,031,100 | — | — |
| 2005-08-11 | $114.14 | $119.88 | 4,167,700 | — | — |
| 2005-08-10 | $112.03 | $117.66 | 4,273,100 | — | — |
| 2005-08-09 | $111.48 | $117.09 | 3,613,500 | — | — |
| 2005-08-08 | $109.91 | $115.44 | 2,777,500 | — | — |
| 2005-08-05 | $109.70 | $115.22 | 3,261,500 | — | — |
| 2005-08-04 | $109.25 | $114.74 | 2,082,300 | — | — |
| 2005-08-03 | $110.87 | $116.45 | 3,367,900 | — | — |
| 2005-08-02 | $109.52 | $115.03 | 2,682,200 | — | — |
| 2005-08-01 | $107.12 | $112.51 | 2,459,600 | — | — |
| 2005-07-29 | $107.48 | $112.88 | 2,087,800 | — | — |
| 2005-07-28 | $109.67 | $115.18 | 2,342,500 | — | — |
| 2005-07-27 | $109.15 | $114.64 | 2,389,200 | — | — |
| 2005-07-26 | $107.72 | $113.14 | 2,000,700 | — | — |
| 2005-07-25 | $108.32 | $113.77 | 1,873,000 | — | — |
| 2005-07-22 | $109.13 | $114.62 | 2,310,700 | — | — |
| 2005-07-21 | $108.25 | $113.43 | 3,921,800 | — | — |
| 2005-07-20 | $109.61 | $114.86 | 4,081,500 | — | — |
| 2005-07-19 | $109.72 | $114.97 | 3,630,700 | — | — |
| 2005-07-18 | $108.24 | $113.42 | 2,687,900 | — | — |
| 2005-07-15 | $108.50 | $113.69 | 2,968,100 | — | — |
| 2005-07-14 | $108.55 | $113.75 | 3,750,300 | — | — |
| 2005-07-13 | $108.00 | $113.17 | 3,890,400 | — | — |
| 2005-07-12 | $107.24 | $112.37 | 4,383,200 | — | — |
| 2005-07-11 | $107.31 | $112.45 | 4,440,500 | — | — |
| 2005-07-08 | $105.65 | $110.71 | 3,191,900 | — | — |
| 2005-07-07 | $104.10 | $109.08 | 4,250,300 | — | — |
| 2005-07-06 | $103.55 | $108.51 | 4,302,800 | — | — |
| 2005-07-05 | $103.18 | $108.12 | 2,487,800 | — | — |
| 2005-07-01 | $102.71 | $107.63 | 2,433,500 | — | — |
| 2005-06-30 | $102.02 | $106.90 | 3,062,500 | — | — |
| 2005-06-29 | $102.79 | $107.71 | 3,225,900 | — | — |
| 2005-06-28 | $103.96 | $108.94 | 3,477,400 | — | — |
| 2005-06-27 | $103.20 | $108.14 | 3,099,900 | — | — |
| 2005-06-24 | $103.67 | $108.63 | 5,214,000 | — | — |
| 2005-06-23 | $102.02 | $106.90 | 3,857,400 | — | — |
| 2005-06-22 | $102.47 | $107.37 | 3,564,400 | — | — |
| 2005-06-21 | $102.64 | $107.55 | 3,704,600 | — | — |
| 2005-06-20 | $103.25 | $108.19 | 3,718,500 | — | — |
| 2005-06-17 | $103.80 | $108.77 | 6,254,200 | — | — |
| 2005-06-16 | $102.65 | $107.56 | 10,327,600 | — | — |
| 2005-06-15 | $99.19 | $103.94 | 6,113,000 | — | — |
| 2005-06-14 | $98.30 | $103.00 | 4,687,900 | — | — |
| 2005-06-13 | $99.26 | $104.01 | 4,434,400 | — | — |
| 2005-06-10 | $99.05 | $103.79 | 1,879,100 | — | — |
| 2005-06-09 | $99.95 | $104.73 | 4,091,100 | — | — |
| 2005-06-08 | $98.35 | $103.06 | 3,018,700 | — | — |
| 2005-06-07 | $98.40 | $103.11 | 3,734,200 | — | — |
| 2005-06-06 | $98.42 | $103.13 | 3,379,800 | — | — |
| 2005-06-03 | $97.30 | $101.96 | 3,299,100 | — | — |
| 2005-06-02 | $97.67 | $102.34 | 3,975,200 | — | — |
| 2005-06-01 | $98.64 | $103.36 | 6,487,000 | — | — |
| 2005-05-31 | $97.50 | $102.17 | 7,687,500 | — | — |
| 2005-05-27 | $95.50 | $100.07 | 6,726,800 | — | — |
| 2005-05-26 | $96.60 | $101.22 | 7,984,100 | — | — |
| 2005-05-25 | $97.25 | $101.90 | 6,690,600 | — | — |
| 2005-05-24 | $99.58 | $104.35 | 4,118,500 | — | — |
| 2005-05-23 | $100.69 | $105.51 | 3,706,200 | — | — |
| 2005-05-20 | $101.08 | $105.92 | 3,495,500 | — | — |
| 2005-05-19 | $100.12 | $104.91 | 3,734,500 | — | — |
| 2005-05-18 | $99.58 | $104.35 | 5,248,400 | — | — |
| 2005-05-17 | $98.35 | $103.06 | 5,396,100 | — | — |
| 2005-05-16 | $98.42 | $103.13 | 4,893,300 | — | — |
| 2005-05-13 | $97.82 | $102.50 | 9,189,000 | — | — |
| 2005-05-12 | $100.22 | $105.02 | 7,465,400 | — | — |
| 2005-05-11 | $103.75 | $108.72 | 5,132,100 | — | — |
| 2005-05-10 | $102.11 | $107.00 | 6,365,100 | — | — |
| 2005-05-09 | $105.50 | $110.55 | 3,631,100 | — | — |
| 2005-05-06 | $104.68 | $109.69 | 3,804,000 | — | — |
| 2005-05-05 | $105.30 | $110.34 | 4,722,400 | — | — |
| 2005-05-04 | $106.27 | $111.36 | 5,198,800 | — | — |
| 2005-05-03 | $104.37 | $109.37 | 5,618,200 | — | — |
| 2005-05-02 | $104.46 | $109.46 | 6,286,100 | — | — |
| 2005-04-29 | $106.79 | $111.90 | 4,585,000 | — | — |
| 2005-04-28 | $106.23 | $111.31 | 3,574,100 | — | — |
| 2005-04-27 | $107.76 | $112.92 | 3,631,200 | — | — |
| 2005-04-26 | $105.72 | $110.78 | 3,703,400 | — | — |
| 2005-04-25 | $105.74 | $110.80 | 3,600,400 | — | — |
| 2005-04-22 | $104.19 | $109.18 | 7,265,000 | — | — |
| 2005-04-21 | $105.11 | $109.88 | 7,066,500 | — | — |
| 2005-04-20 | $104.33 | $109.06 | 5,484,400 | — | — |
| 2005-04-19 | $106.69 | $111.53 | 4,613,900 | — | — |
| 2005-04-18 | $107.35 | $112.22 | 4,059,600 | — | — |
| 2005-04-15 | $106.49 | $111.32 | 5,600,500 | — | — |
| 2005-04-14 | $108.49 | $113.41 | 4,350,600 | — | — |
| 2005-04-13 | $110.01 | $115.00 | 4,684,700 | — | — |
| 2005-04-12 | $111.76 | $116.83 | 5,921,800 | — | — |
| 2005-04-11 | $112.09 | $117.18 | 3,599,100 | — | — |
| 2005-04-08 | $112.93 | $118.05 | 3,801,400 | — | — |
| 2005-04-07 | $113.53 | $118.68 | 4,735,900 | — | — |
| 2005-04-06 | $112.50 | $117.60 | 5,276,800 | — | — |
| 2005-04-05 | $110.59 | $115.61 | 4,656,300 | — | — |
| 2005-04-04 | $111.00 | $116.04 | 6,114,600 | — | — |
| 2005-04-01 | $109.30 | $114.26 | 5,625,700 | — | — |
| 2005-03-31 | $109.99 | $114.98 | 3,790,100 | — | — |
| 2005-03-30 | $109.80 | $114.78 | 4,057,300 | — | — |
| 2005-03-29 | $108.45 | $113.37 | 3,836,100 | — | — |
| 2005-03-28 | $109.68 | $114.66 | 2,543,200 | — | — |
| 2005-03-24 | $108.40 | $113.32 | 2,915,600 | — | — |
| 2005-03-23 | $108.06 | $112.96 | 4,449,100 | — | — |
| 2005-03-22 | $107.99 | $112.89 | 5,687,400 | — | — |
| 2005-03-21 | $109.60 | $114.57 | 3,944,600 | — | — |
| 2005-03-18 | $109.98 | $114.97 | 7,553,500 | — | — |
| 2005-03-17 | $110.04 | $115.03 | 5,540,200 | — | — |
| 2005-03-16 | $109.97 | $114.96 | 3,160,100 | — | — |
| 2005-03-15 | $110.54 | $115.55 | 3,080,300 | — | — |
| 2005-03-14 | $110.00 | $114.99 | 2,701,400 | — | — |
| 2005-03-11 | $109.55 | $114.52 | 2,983,800 | — | — |
| 2005-03-10 | $111.33 | $116.38 | 2,430,800 | — | — |
| 2005-03-09 | $110.87 | $115.90 | 2,718,500 | — | — |
| 2005-03-08 | $112.63 | $117.74 | 2,702,600 | — | — |
| 2005-03-07 | $112.80 | $117.92 | 2,543,300 | — | — |
| 2005-03-04 | $111.53 | $116.59 | 3,103,600 | — | — |
| 2005-03-03 | $109.41 | $114.37 | 2,061,300 | — | — |
| 2005-03-02 | $109.73 | $114.71 | 2,217,100 | — | — |
| 2005-03-01 | $110.02 | $115.01 | 2,504,400 | — | — |
| 2005-02-28 | $108.80 | $113.74 | 2,650,000 | — | — |
| 2005-02-25 | $110.10 | $115.09 | 2,222,200 | — | — |
| 2005-02-24 | $108.50 | $113.42 | 1,995,900 | — | — |
| 2005-02-23 | $109.11 | $114.06 | 2,764,100 | — | — |
| 2005-02-22 | $107.86 | $112.75 | 2,515,000 | — | — |
| 2005-02-18 | $109.00 | $113.95 | 3,331,900 | — | — |
| 2005-02-17 | $110.60 | $115.62 | 2,349,400 | — | — |
| 2005-02-16 | $112.27 | $117.36 | 2,228,800 | — | — |
| 2005-02-15 | $112.71 | $117.82 | 2,459,000 | — | — |
| 2005-02-14 | $111.97 | $117.05 | 2,267,900 | — | — |
| 2005-02-11 | $112.77 | $117.89 | 3,942,900 | — | — |
| 2005-02-10 | $112.77 | $117.89 | 3,585,900 | — | — |
| 2005-02-09 | $111.45 | $116.51 | 4,589,600 | — | — |
| 2005-02-08 | $111.55 | $116.61 | 4,222,400 | — | — |
| 2005-02-07 | $109.59 | $114.56 | 2,684,800 | — | — |
| 2005-02-04 | $110.02 | $115.01 | 3,726,700 | — | — |
| 2005-02-03 | $108.74 | $113.67 | 2,933,200 | — | — |
| 2005-02-02 | $108.59 | $113.52 | 2,858,400 | — | — |
| 2005-02-01 | $108.40 | $113.32 | 3,369,200 | — | — |
| 2005-01-31 | $107.85 | $112.74 | 3,826,500 | — | — |
| 2005-01-28 | $106.12 | $110.93 | 5,854,200 | — | — |
| 2005-01-27 | $104.00 | $108.72 | 3,479,100 | — | — |
| 2005-01-26 | $103.26 | $107.94 | 3,979,900 | — | — |
| 2005-01-25 | $102.86 | $107.53 | 3,365,000 | — | — |
| 2005-01-24 | $103.24 | $107.92 | 3,895,400 | — | — |
| 2005-01-21 | $103.33 | $108.02 | 4,581,000 | — | — |
| 2005-01-20 | $103.40 | $107.83 | 3,252,100 | — | — |
| 2005-01-19 | $104.06 | $108.52 | 3,550,400 | — | — |
| 2005-01-18 | $105.00 | $109.50 | 3,224,800 | — | — |
| 2005-01-14 | $104.22 | $108.68 | 2,794,400 | — | — |
| 2005-01-13 | $102.94 | $107.35 | 3,256,300 | — | — |
| 2005-01-12 | $103.27 | $107.69 | 3,975,800 | — | — |
| 2005-01-11 | $104.17 | $108.63 | 3,132,600 | — | — |
| 2005-01-10 | $104.98 | $109.48 | 2,686,200 | — | — |
| 2005-01-07 | $104.78 | $109.27 | 3,075,000 | — | — |
| 2005-01-06 | $105.23 | $109.74 | 3,590,100 | — | — |
| 2005-01-05 | $103.80 | $108.25 | 3,649,300 | — | — |
| 2005-01-04 | $104.27 | $108.74 | 5,154,200 | — | — |
| 2005-01-03 | $104.95 | $109.45 | 4,225,300 | — | — |