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
- 1995-12-15 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 | $85.89 | $104.25 | 421,100 | — | — |
| 2005-12-29 | $86.41 | $104.88 | 761,400 | — | — |
| 2005-12-28 | $85.75 | $104.08 | 742,100 | — | — |
| 2005-12-27 | $85.28 | $103.51 | 865,200 | — | — |
| 2005-12-23 | $86.28 | $104.72 | 542,600 | — | — |
| 2005-12-22 | $85.95 | $104.32 | 1,003,400 | — | — |
| 2005-12-21 | $85.78 | $104.11 | 1,222,200 | — | — |
| 2005-12-20 | $85.77 | $104.10 | 1,006,900 | — | — |
| 2005-12-19 | $85.57 | $103.86 | 709,900 | — | — |
| 2005-12-16 | $86.52 | $105.01 | 1,326,200 | — | — |
| 2005-12-15 | $87.49 | $106.19 | 1,567,400 | — | — |
| 2005-12-14 | $87.40 | $106.08 | 1,316,400 | — | — |
| 2005-12-13 | $86.80 | $105.35 | 1,220,700 | — | — |
| 2005-12-12 | $86.25 | $104.68 | 1,300,100 | — | — |
| 2005-12-09 | $86.18 | $104.60 | 858,300 | — | — |
| 2005-12-08 | $85.59 | $103.88 | 898,800 | — | — |
| 2005-12-07 | $85.79 | $104.12 | 847,000 | — | — |
| 2005-12-06 | $86.61 | $105.12 | 738,300 | — | — |
| 2005-12-05 | $87.54 | $106.25 | 1,014,000 | — | — |
| 2005-12-02 | $88.03 | $106.84 | 1,158,400 | — | — |
| 2005-12-01 | $89.00 | $108.02 | 1,384,900 | — | — |
| 2005-11-30 | $87.37 | $106.04 | 1,354,900 | — | — |
| 2005-11-29 | $88.97 | $107.98 | 1,545,100 | — | — |
| 2005-11-28 | $87.96 | $106.39 | 998,600 | — | — |
| 2005-11-25 | $87.95 | $106.38 | 383,700 | — | — |
| 2005-11-23 | $88.57 | $107.13 | 593,100 | — | — |
| 2005-11-22 | $87.55 | $105.90 | 892,400 | — | — |
| 2005-11-21 | $87.63 | $106.00 | 864,800 | — | — |
| 2005-11-18 | $88.00 | $106.44 | 1,150,000 | — | — |
| 2005-11-17 | $87.07 | $105.32 | 1,024,000 | — | — |
| 2005-11-16 | $85.97 | $103.99 | 776,500 | — | — |
| 2005-11-15 | $85.15 | $103.00 | 999,400 | — | — |
| 2005-11-14 | $86.23 | $104.30 | 966,600 | — | — |
| 2005-11-11 | $86.46 | $104.58 | 782,000 | — | — |
| 2005-11-10 | $86.39 | $104.50 | 1,384,300 | — | — |
| 2005-11-09 | $84.75 | $102.51 | 1,269,000 | — | — |
| 2005-11-08 | $84.54 | $102.26 | 1,188,500 | — | — |
| 2005-11-07 | $84.65 | $102.39 | 1,988,900 | — | — |
| 2005-11-04 | $84.02 | $101.63 | 3,352,700 | — | — |
| 2005-11-03 | $80.91 | $97.87 | 1,766,100 | — | — |
| 2005-11-02 | $81.26 | $98.29 | 1,638,600 | — | — |
| 2005-11-01 | $79.86 | $96.60 | 1,564,000 | — | — |
| 2005-10-31 | $79.75 | $96.46 | 1,454,100 | — | — |
| 2005-10-28 | $78.33 | $94.75 | 1,451,300 | — | — |
| 2005-10-27 | $77.17 | $93.34 | 1,146,200 | — | — |
| 2005-10-26 | $76.64 | $92.70 | 1,887,900 | — | — |
| 2005-10-25 | $75.87 | $91.77 | 957,700 | — | — |
| 2005-10-24 | $76.21 | $92.18 | 874,500 | — | — |
| 2005-10-21 | $74.85 | $90.54 | 1,165,700 | — | — |
| 2005-10-20 | $73.99 | $89.50 | 967,300 | — | — |
| 2005-10-19 | $75.34 | $91.13 | 1,320,600 | — | — |
| 2005-10-18 | $73.75 | $89.21 | 1,141,900 | — | — |
| 2005-10-17 | $74.63 | $90.27 | 1,232,200 | — | — |
| 2005-10-14 | $74.57 | $90.20 | 1,146,100 | — | — |
| 2005-10-13 | $74.39 | $89.98 | 1,872,600 | — | — |
| 2005-10-12 | $75.17 | $90.92 | 1,633,100 | — | — |
| 2005-10-11 | $75.96 | $91.88 | 2,171,900 | — | — |
| 2005-10-10 | $75.96 | $91.88 | 937,200 | — | — |
| 2005-10-07 | $77.02 | $93.16 | 1,081,800 | — | — |
| 2005-10-06 | $76.05 | $91.99 | 1,077,300 | — | — |
| 2005-10-05 | $76.10 | $92.05 | 1,162,100 | — | — |
| 2005-10-04 | $76.94 | $93.06 | 1,011,500 | — | — |
| 2005-10-03 | $77.03 | $93.17 | 1,640,000 | — | — |
| 2005-09-30 | $77.17 | $93.34 | 1,185,400 | — | — |
| 2005-09-29 | $76.42 | $92.44 | 1,960,300 | — | — |
| 2005-09-28 | $75.80 | $91.69 | 1,526,500 | — | — |
| 2005-09-27 | $74.53 | $90.15 | 1,173,100 | — | — |
| 2005-09-26 | $74.44 | $90.04 | 1,072,800 | — | — |
| 2005-09-23 | $75.15 | $90.90 | 1,376,500 | — | — |
| 2005-09-22 | $73.86 | $89.34 | 1,422,900 | — | — |
| 2005-09-21 | $73.28 | $88.64 | 1,747,700 | — | — |
| 2005-09-20 | $75.03 | $90.75 | 1,046,200 | — | — |
| 2005-09-19 | $75.95 | $91.87 | 1,445,900 | — | — |
| 2005-09-16 | $76.28 | $92.27 | 1,933,200 | — | — |
| 2005-09-15 | $74.94 | $90.65 | 1,046,400 | — | — |
| 2005-09-14 | $74.07 | $89.59 | 1,483,100 | — | — |
| 2005-09-13 | $75.27 | $91.04 | 1,684,000 | — | — |
| 2005-09-12 | $75.84 | $91.73 | 1,127,400 | — | — |
| 2005-09-09 | $76.31 | $92.30 | 1,081,100 | — | — |
| 2005-09-08 | $75.38 | $91.18 | 986,300 | — | — |
| 2005-09-07 | $75.89 | $91.79 | 1,273,200 | — | — |
| 2005-09-06 | $75.47 | $91.29 | 1,265,100 | — | — |
| 2005-09-02 | $74.30 | $89.87 | 2,028,500 | — | — |
| 2005-09-01 | $73.82 | $89.29 | 1,790,300 | — | — |
| 2005-08-31 | $73.05 | $88.36 | 2,237,600 | — | — |
| 2005-08-30 | $73.15 | $88.48 | 1,428,600 | — | — |
| 2005-08-29 | $73.63 | $88.71 | 3,730,300 | — | — |
| 2005-08-26 | $74.71 | $90.01 | 1,483,200 | — | — |
| 2005-08-25 | $75.72 | $91.23 | 556,900 | — | — |
| 2005-08-24 | $75.61 | $91.10 | 860,400 | — | — |
| 2005-08-23 | $76.42 | $92.07 | 628,000 | — | — |
| 2005-08-22 | $77.10 | $92.89 | 667,400 | — | — |
| 2005-08-19 | $76.62 | $92.31 | 545,300 | — | — |
| 2005-08-18 | $76.39 | $92.04 | 870,200 | — | — |
| 2005-08-17 | $76.47 | $92.13 | 899,100 | — | — |
| 2005-08-16 | $76.70 | $92.41 | 726,500 | — | — |
| 2005-08-15 | $77.46 | $93.32 | 896,900 | — | — |
| 2005-08-12 | $77.69 | $93.60 | 659,200 | — | — |
| 2005-08-11 | $78.18 | $94.19 | 595,000 | — | — |
| 2005-08-10 | $77.75 | $93.67 | 1,133,900 | — | — |
| 2005-08-09 | $77.69 | $93.60 | 1,059,400 | — | — |
| 2005-08-08 | $76.65 | $92.35 | 1,523,100 | — | — |
| 2005-08-05 | $77.15 | $92.95 | 2,897,500 | — | — |
| 2005-08-04 | $80.42 | $96.89 | 1,961,000 | — | — |
| 2005-08-03 | $81.89 | $98.66 | 2,192,800 | — | — |
| 2005-08-02 | $80.95 | $97.53 | 2,092,600 | — | — |
| 2005-08-01 | $80.46 | $96.94 | 1,028,400 | — | — |
| 2005-07-29 | $80.57 | $97.07 | 2,073,700 | — | — |
| 2005-07-28 | $80.52 | $97.01 | 1,025,500 | — | — |
| 2005-07-27 | $80.21 | $96.64 | 1,500,900 | — | — |
| 2005-07-26 | $79.00 | $95.18 | 540,200 | — | — |
| 2005-07-25 | $78.69 | $94.81 | 681,700 | — | — |
| 2005-07-22 | $79.27 | $95.51 | 930,600 | — | — |
| 2005-07-21 | $79.05 | $95.24 | 1,035,500 | — | — |
| 2005-07-20 | $79.55 | $95.84 | 1,236,800 | — | — |
| 2005-07-19 | $79.14 | $95.35 | 1,119,300 | — | — |
| 2005-07-18 | $78.16 | $94.17 | 1,718,700 | — | — |
| 2005-07-15 | $78.41 | $94.47 | 1,135,500 | — | — |
| 2005-07-14 | $77.72 | $93.64 | 1,413,800 | — | — |
| 2005-07-13 | $77.24 | $93.06 | 1,737,800 | — | — |
| 2005-07-12 | $77.29 | $93.12 | 789,500 | — | — |
| 2005-07-11 | $77.32 | $93.16 | 1,262,100 | — | — |
| 2005-07-08 | $76.81 | $92.54 | 879,600 | — | — |
| 2005-07-07 | $76.69 | $92.40 | 966,100 | — | — |
| 2005-07-06 | $76.60 | $92.29 | 947,100 | — | — |
| 2005-07-05 | $76.71 | $92.42 | 918,200 | — | — |
| 2005-07-01 | $75.59 | $91.07 | 843,800 | — | — |
| 2005-06-30 | $74.78 | $90.10 | 1,869,200 | — | — |
| 2005-06-29 | $75.99 | $91.55 | 2,071,000 | — | — |
| 2005-06-28 | $76.66 | $92.36 | 1,439,100 | — | — |
| 2005-06-27 | $77.26 | $93.08 | 1,236,800 | — | — |
| 2005-06-24 | $76.08 | $91.66 | 1,451,700 | — | — |
| 2005-06-23 | $74.94 | $90.29 | 1,461,100 | — | — |
| 2005-06-22 | $76.45 | $92.11 | 1,032,800 | — | — |
| 2005-06-21 | $76.15 | $91.75 | 1,085,500 | — | — |
| 2005-06-20 | $76.46 | $92.12 | 1,116,500 | — | — |
| 2005-06-17 | $76.36 | $92.00 | 1,991,100 | — | — |
| 2005-06-16 | $75.72 | $91.23 | 943,900 | — | — |
| 2005-06-15 | $75.12 | $90.51 | 827,000 | — | — |
| 2005-06-14 | $75.14 | $90.53 | 844,400 | — | — |
| 2005-06-13 | $74.24 | $89.45 | 619,300 | — | — |
| 2005-06-10 | $74.27 | $89.48 | 798,600 | — | — |
| 2005-06-09 | $74.21 | $89.41 | 1,120,200 | — | — |
| 2005-06-08 | $74.16 | $89.35 | 1,139,400 | — | — |
| 2005-06-07 | $74.49 | $89.75 | 952,300 | — | — |
| 2005-06-06 | $74.60 | $89.88 | 720,100 | — | — |
| 2005-06-03 | $74.05 | $89.22 | 1,580,300 | — | — |
| 2005-06-02 | $74.57 | $89.84 | 1,277,300 | — | — |
| 2005-06-01 | $74.38 | $89.61 | 1,268,700 | — | — |
| 2005-05-31 | $74.79 | $90.11 | 944,300 | — | — |
| 2005-05-27 | $74.87 | $90.20 | 1,146,200 | — | — |
| 2005-05-26 | $75.01 | $90.02 | 1,300,200 | — | — |
| 2005-05-25 | $73.72 | $88.48 | 1,266,000 | — | — |
| 2005-05-24 | $73.50 | $88.21 | 1,096,700 | — | — |
| 2005-05-23 | $73.60 | $88.33 | 1,346,700 | — | — |
| 2005-05-20 | $73.08 | $87.71 | 2,328,400 | — | — |
| 2005-05-19 | $72.04 | $86.46 | 971,400 | — | — |
| 2005-05-18 | $72.24 | $86.70 | 1,489,800 | — | — |
| 2005-05-17 | $72.41 | $86.90 | 2,193,000 | — | — |
| 2005-05-16 | $71.55 | $85.87 | 2,314,600 | — | — |
| 2005-05-13 | $71.60 | $85.93 | 1,675,100 | — | — |
| 2005-05-12 | $72.29 | $86.76 | 1,725,800 | — | — |
| 2005-05-11 | $73.58 | $88.31 | 2,239,100 | — | — |
| 2005-05-10 | $72.85 | $87.43 | 1,538,500 | — | — |
| 2005-05-09 | $74.29 | $89.16 | 1,255,900 | — | — |
| 2005-05-06 | $74.16 | $89.00 | 1,746,100 | — | — |
| 2005-05-05 | $73.80 | $88.57 | 2,362,600 | — | — |
| 2005-05-04 | $75.51 | $90.62 | 3,534,800 | — | — |
| 2005-05-03 | $73.29 | $87.96 | 3,595,800 | — | — |
| 2005-05-02 | $73.27 | $87.94 | 2,709,900 | — | — |
| 2005-04-29 | $72.37 | $86.86 | 4,645,100 | — | — |
| 2005-04-28 | $67.02 | $80.43 | 1,218,300 | — | — |
| 2005-04-27 | $67.80 | $81.37 | 2,048,800 | — | — |
| 2005-04-26 | $66.26 | $79.52 | 954,600 | — | — |
| 2005-04-25 | $66.66 | $80.00 | 1,085,800 | — | — |
| 2005-04-22 | $66.40 | $79.69 | 1,209,100 | — | — |
| 2005-04-21 | $66.36 | $79.64 | 990,500 | — | — |
| 2005-04-20 | $65.51 | $78.62 | 1,299,200 | — | — |
| 2005-04-19 | $66.66 | $80.00 | 985,000 | — | — |
| 2005-04-18 | $66.70 | $80.05 | 1,192,400 | — | — |
| 2005-04-15 | $66.75 | $80.11 | 1,428,100 | — | — |
| 2005-04-14 | $67.42 | $80.91 | 1,619,500 | — | — |
| 2005-04-13 | $68.25 | $81.91 | 897,200 | — | — |
| 2005-04-12 | $69.70 | $83.65 | 2,193,900 | — | — |
| 2005-04-11 | $68.57 | $82.29 | 1,406,100 | — | — |
| 2005-04-08 | $68.61 | $82.34 | 880,200 | — | — |
| 2005-04-07 | $69.25 | $83.11 | 671,100 | — | — |
| 2005-04-06 | $69.16 | $83.00 | 886,200 | — | — |
| 2005-04-05 | $68.73 | $82.49 | 1,359,300 | — | — |
| 2005-04-04 | $69.25 | $83.11 | 1,912,400 | — | — |
| 2005-04-01 | $67.25 | $80.71 | 1,998,700 | — | — |
| 2005-03-31 | $68.56 | $82.28 | 1,635,700 | — | — |
| 2005-03-30 | $69.23 | $83.09 | 1,219,800 | — | — |
| 2005-03-29 | $69.09 | $82.92 | 1,814,400 | — | — |
| 2005-03-28 | $68.90 | $82.69 | 1,467,100 | — | — |
| 2005-03-24 | $68.00 | $81.61 | 1,829,000 | — | — |
| 2005-03-23 | $67.44 | $80.94 | 1,686,700 | — | — |
| 2005-03-22 | $68.07 | $81.69 | 1,895,500 | — | — |
| 2005-03-21 | $69.22 | $83.07 | 1,089,400 | — | — |
| 2005-03-18 | $70.19 | $84.24 | 2,868,100 | — | — |
| 2005-03-17 | $70.65 | $84.79 | 1,388,000 | — | — |
| 2005-03-16 | $70.99 | $85.20 | 1,285,800 | — | — |
| 2005-03-15 | $71.25 | $85.51 | 1,050,900 | — | — |
| 2005-03-14 | $71.47 | $85.77 | 995,900 | — | — |
| 2005-03-11 | $70.98 | $85.19 | 970,500 | — | — |
| 2005-03-10 | $71.75 | $86.11 | 691,300 | — | — |
| 2005-03-09 | $71.76 | $86.12 | 1,295,200 | — | — |
| 2005-03-08 | $72.38 | $86.87 | 1,107,600 | — | — |
| 2005-03-07 | $72.80 | $87.37 | 1,226,200 | — | — |
| 2005-03-04 | $72.93 | $87.53 | 1,424,600 | — | — |
| 2005-03-03 | $72.58 | $87.11 | 1,387,200 | — | — |
| 2005-03-02 | $72.28 | $86.75 | 938,900 | — | — |
| 2005-03-01 | $72.81 | $87.38 | 950,100 | — | — |
| 2005-02-28 | $71.95 | $86.35 | 1,371,500 | — | — |
| 2005-02-25 | $72.90 | $87.49 | 1,680,600 | — | — |
| 2005-02-24 | $71.48 | $85.44 | 1,066,700 | — | — |
| 2005-02-23 | $71.11 | $85.00 | 911,000 | — | — |
| 2005-02-22 | $70.50 | $84.27 | 1,683,100 | — | — |
| 2005-02-18 | $71.23 | $85.14 | 787,400 | — | — |
| 2005-02-17 | $71.27 | $85.19 | 1,402,800 | — | — |
| 2005-02-16 | $71.70 | $85.70 | 1,085,200 | — | — |
| 2005-02-15 | $72.56 | $86.73 | 1,090,300 | — | — |
| 2005-02-14 | $72.95 | $87.20 | 1,554,700 | — | — |
| 2005-02-11 | $73.76 | $88.16 | 2,028,900 | — | — |
| 2005-02-10 | $71.48 | $85.44 | 1,776,000 | — | — |
| 2005-02-09 | $70.40 | $84.15 | 1,223,500 | — | — |
| 2005-02-08 | $70.83 | $84.66 | 1,057,000 | — | — |
| 2005-02-07 | $71.03 | $84.90 | 1,037,400 | — | — |
| 2005-02-04 | $71.17 | $85.07 | 2,073,200 | — | — |
| 2005-02-03 | $69.31 | $82.85 | 1,315,700 | — | — |
| 2005-02-02 | $68.82 | $82.26 | 1,746,800 | — | — |
| 2005-02-01 | $68.78 | $82.21 | 1,329,000 | — | — |
| 2005-01-31 | $67.29 | $80.43 | 1,402,400 | — | — |
| 2005-01-28 | $66.13 | $79.04 | 1,366,200 | — | — |
| 2005-01-27 | $67.04 | $80.13 | 3,352,700 | — | — |
| 2005-01-26 | $68.15 | $81.46 | 1,214,400 | — | — |
| 2005-01-25 | $66.62 | $79.63 | 1,122,100 | — | — |
| 2005-01-24 | $66.06 | $78.96 | 1,618,300 | — | — |
| 2005-01-21 | $66.32 | $79.27 | 927,100 | — | — |
| 2005-01-20 | $66.95 | $80.02 | 1,705,700 | — | — |
| 2005-01-19 | $68.15 | $81.46 | 1,091,400 | — | — |
| 2005-01-18 | $68.53 | $81.91 | 1,335,000 | — | — |
| 2005-01-14 | $67.76 | $80.99 | 955,900 | — | — |
| 2005-01-13 | $66.46 | $79.44 | 1,076,500 | — | — |
| 2005-01-12 | $66.79 | $79.83 | 1,242,600 | — | — |
| 2005-01-11 | $66.85 | $79.90 | 1,377,300 | — | — |
| 2005-01-10 | $67.74 | $80.97 | 736,300 | — | — |
| 2005-01-07 | $67.50 | $80.68 | 1,079,500 | — | — |
| 2005-01-06 | $68.02 | $81.30 | 830,200 | — | — |
| 2005-01-05 | $67.75 | $80.98 | 1,568,800 | — | — |
| 2005-01-04 | $68.04 | $81.33 | 1,296,300 | — | — |
| 2005-01-03 | $68.80 | $82.24 | 1,377,000 | — | — |