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 | $78.59 | $206.09 | 5,699,654 | — | — |
| 2005-12-29 | $78.78 | $206.59 | 4,140,486 | — | — |
| 2005-12-28 | $79.39 | $208.19 | 4,013,293 | — | — |
| 2005-12-27 | $79.34 | $208.07 | 4,579,179 | — | — |
| 2005-12-23 | $79.81 | $209.30 | 3,782,545 | — | — |
| 2005-12-22 | $79.56 | $208.65 | 6,875,986 | — | — |
| 2005-12-21 | $79.46 | $208.40 | 7,161,753 | — | — |
| 2005-12-20 | $78.85 | $206.79 | 5,518,905 | — | — |
| 2005-12-19 | $79.12 | $207.49 | 5,214,728 | — | — |
| 2005-12-16 | $79.70 | $209.02 | 7,738,517 | — | — |
| 2005-12-15 | $79.86 | $209.42 | 6,439,071 | — | — |
| 2005-12-14 | $79.47 | $208.42 | 7,491,243 | — | — |
| 2005-12-13 | $80.03 | $209.87 | 13,122,384 | — | — |
| 2005-12-12 | $82.18 | $215.52 | 6,322,129 | — | — |
| 2005-12-09 | $83.15 | $218.05 | 6,759,043 | — | — |
| 2005-12-08 | $83.65 | $219.38 | 6,053,202 | — | — |
| 2005-12-07 | $84.82 | $222.44 | 5,527,064 | — | — |
| 2005-12-06 | $85.22 | $223.49 | 5,095,589 | — | — |
| 2005-12-05 | $84.54 | $221.71 | 4,208,686 | — | — |
| 2005-12-02 | $84.75 | $222.26 | 4,948,103 | — | — |
| 2005-12-01 | $85.29 | $223.66 | 4,883,251 | — | — |
| 2005-11-30 | $84.99 | $222.89 | 6,298,489 | — | — |
| 2005-11-29 | $85.18 | $223.39 | 5,383,762 | — | — |
| 2005-11-28 | $85.19 | $223.41 | 5,437,003 | — | — |
| 2005-11-25 | $84.89 | $222.64 | 2,300,468 | — | — |
| 2005-11-23 | $84.89 | $222.64 | 5,647,668 | — | — |
| 2005-11-22 | $84.12 | $220.60 | 6,052,784 | — | — |
| 2005-11-21 | $83.45 | $218.85 | 5,029,063 | — | — |
| 2005-11-18 | $83.91 | $220.05 | 8,353,147 | — | — |
| 2005-11-17 | $83.07 | $217.85 | 5,537,106 | — | — |
| 2005-11-16 | $82.73 | $216.97 | 7,002,029 | — | — |
| 2005-11-15 | $81.77 | $214.44 | 7,145,017 | — | — |
| 2005-11-14 | $80.65 | $211.50 | 4,095,404 | — | — |
| 2005-11-11 | $80.83 | $211.98 | 5,064,000 | — | — |
| 2005-11-10 | $80.30 | $210.58 | 4,949,672 | — | — |
| 2005-11-09 | $79.20 | $207.69 | 4,117,265 | — | — |
| 2005-11-08 | $79.49 | $208.47 | 3,972,708 | — | — |
| 2005-11-07 | $79.93 | $209.12 | 4,660,035 | — | — |
| 2005-11-04 | $79.35 | $207.60 | 4,007,644 | — | — |
| 2005-11-03 | $79.23 | $207.27 | 8,044,681 | — | — |
| 2005-11-02 | $77.50 | $202.74 | 6,743,980 | — | — |
| 2005-11-01 | $78.00 | $204.07 | 5,913,143 | — | — |
| 2005-10-31 | $78.28 | $204.80 | 7,877,635 | — | — |
| 2005-10-28 | $77.84 | $203.64 | 7,260,600 | — | — |
| 2005-10-27 | $78.69 | $205.87 | 3,876,267 | — | — |
| 2005-10-26 | $79.24 | $207.32 | 4,467,257 | — | — |
| 2005-10-25 | $79.69 | $208.50 | 5,641,392 | — | — |
| 2005-10-24 | $79.80 | $208.77 | 5,734,381 | — | — |
| 2005-10-21 | $79.67 | $208.42 | 6,297,652 | — | — |
| 2005-10-20 | $79.51 | $208.02 | 6,017,324 | — | — |
| 2005-10-19 | $80.47 | $210.52 | 7,847,720 | — | — |
| 2005-10-18 | $79.81 | $208.80 | 12,599,384 | — | — |
| 2005-10-17 | $78.96 | $206.57 | 8,331,181 | — | — |
| 2005-10-14 | $78.73 | $205.97 | 5,830,090 | — | — |
| 2005-10-13 | $78.59 | $205.60 | 5,785,008 | — | — |
| 2005-10-12 | $78.58 | $205.57 | 7,929,517 | — | — |
| 2005-10-11 | $79.53 | $208.07 | 10,231,240 | — | — |
| 2005-10-10 | $77.68 | $203.22 | 8,245,513 | — | — |
| 2005-10-07 | $76.96 | $201.34 | 6,412,085 | — | — |
| 2005-10-06 | $76.20 | $199.34 | 8,504,189 | — | — |
| 2005-10-05 | $76.31 | $199.64 | 5,228,745 | — | — |
| 2005-10-04 | $76.59 | $200.37 | 6,657,895 | — | — |
| 2005-10-03 | $76.91 | $201.22 | 5,541,290 | — | — |
| 2005-09-30 | $76.69 | $200.64 | 5,791,179 | — | — |
| 2005-09-29 | $76.83 | $200.99 | 6,171,086 | — | — |
| 2005-09-28 | $76.00 | $198.84 | 8,104,094 | — | — |
| 2005-09-27 | $74.56 | $195.07 | 5,752,582 | — | — |
| 2005-09-26 | $74.01 | $193.61 | 5,683,127 | — | — |
| 2005-09-23 | $74.57 | $195.09 | 5,684,592 | — | — |
| 2005-09-22 | $74.77 | $195.62 | 7,186,438 | — | — |
| 2005-09-21 | $74.15 | $193.99 | 7,453,796 | — | — |
| 2005-09-20 | $75.24 | $196.84 | 7,449,926 | — | — |
| 2005-09-19 | $75.94 | $198.67 | 5,385,331 | — | — |
| 2005-09-16 | $76.80 | $200.92 | 7,975,645 | — | — |
| 2005-09-15 | $76.49 | $200.12 | 5,087,849 | — | — |
| 2005-09-14 | $76.94 | $201.29 | 4,066,534 | — | — |
| 2005-09-13 | $77.20 | $201.97 | 5,272,781 | — | — |
| 2005-09-12 | $77.90 | $203.79 | 3,862,669 | — | — |
| 2005-09-09 | $77.86 | $203.69 | 4,165,381 | — | — |
| 2005-09-08 | $77.25 | $202.09 | 4,474,056 | — | — |
| 2005-09-07 | $77.42 | $202.54 | 4,305,650 | — | — |
| 2005-09-06 | $77.46 | $202.64 | 6,595,553 | — | — |
| 2005-09-02 | $75.97 | $198.74 | 3,849,908 | — | — |
| 2005-09-01 | $76.04 | $198.94 | 6,684,568 | — | — |
| 2005-08-31 | $77.07 | $201.64 | 5,649,237 | — | — |
| 2005-08-30 | $77.00 | $201.44 | 5,935,213 | — | — |
| 2005-08-29 | $77.76 | $203.44 | 4,210,464 | — | — |
| 2005-08-26 | $76.85 | $201.04 | 5,260,648 | — | — |
| 2005-08-25 | $77.53 | $202.84 | 3,771,981 | — | — |
| 2005-08-24 | $77.74 | $203.39 | 4,620,810 | — | — |
| 2005-08-23 | $78.42 | $205.17 | 4,184,314 | — | — |
| 2005-08-22 | $78.97 | $206.60 | 5,394,431 | — | — |
| 2005-08-19 | $79.12 | $207.00 | 6,779,126 | — | — |
| 2005-08-18 | $77.58 | $202.97 | 3,884,112 | — | — |
| 2005-08-17 | $77.72 | $203.34 | 5,076,238 | — | — |
| 2005-08-16 | $77.72 | $203.34 | 4,610,140 | — | — |
| 2005-08-15 | $78.87 | $206.35 | 3,588,931 | — | — |
| 2005-08-12 | $78.58 | $205.57 | 4,579,597 | — | — |
| 2005-08-11 | $79.02 | $206.75 | 4,780,638 | — | — |
| 2005-08-10 | $78.41 | $205.15 | 5,650,910 | — | — |
| 2005-08-09 | $79.83 | $208.85 | 3,968,001 | — | — |
| 2005-08-08 | $79.69 | $208.50 | 4,627,818 | — | — |
| 2005-08-05 | $79.69 | $208.00 | 3,885,472 | — | — |
| 2005-08-04 | $79.46 | $207.40 | 5,491,395 | — | — |
| 2005-08-03 | $80.36 | $209.74 | 4,451,985 | — | — |
| 2005-08-02 | $79.65 | $207.87 | 5,628,212 | — | — |
| 2005-08-01 | $79.76 | $208.17 | 3,832,858 | — | — |
| 2005-07-29 | $79.79 | $208.25 | 4,529,494 | — | — |
| 2005-07-28 | $80.11 | $209.09 | 6,474,426 | — | — |
| 2005-07-27 | $80.18 | $209.27 | 5,085,861 | — | — |
| 2005-07-26 | $80.42 | $209.89 | 4,751,873 | — | — |
| 2005-07-25 | $80.50 | $210.09 | 4,662,859 | — | — |
| 2005-07-22 | $80.73 | $210.69 | 4,780,638 | — | — |
| 2005-07-21 | $80.69 | $210.59 | 8,645,504 | — | — |
| 2005-07-20 | $80.88 | $211.09 | 9,752,067 | — | — |
| 2005-07-19 | $80.02 | $208.84 | 14,800,586 | — | — |
| 2005-07-18 | $78.21 | $204.13 | 9,106,058 | — | — |
| 2005-07-15 | $78.76 | $205.55 | 7,995,729 | — | — |
| 2005-07-14 | $78.80 | $205.65 | 8,939,325 | — | — |
| 2005-07-13 | $77.87 | $203.23 | 11,861,640 | — | — |
| 2005-07-12 | $76.52 | $199.71 | 11,448,993 | — | — |
| 2005-07-11 | $75.49 | $197.02 | 7,517,288 | — | — |
| 2005-07-08 | $75.81 | $197.87 | 14,058,763 | — | — |
| 2005-07-07 | $73.98 | $193.08 | 11,252,031 | — | — |
| 2005-07-06 | $72.48 | $189.16 | 8,377,728 | — | — |
| 2005-07-05 | $71.50 | $186.61 | 5,420,163 | — | — |
| 2005-07-01 | $71.39 | $186.31 | 4,553,343 | — | — |
| 2005-06-30 | $70.94 | $185.14 | 6,408,842 | — | — |
| 2005-06-29 | $71.44 | $186.46 | 5,772,979 | — | — |
| 2005-06-28 | $71.99 | $187.89 | 8,565,485 | — | — |
| 2005-06-27 | $70.63 | $184.34 | 6,788,331 | — | — |
| 2005-06-24 | $70.76 | $184.67 | 11,288,537 | — | — |
| 2005-06-23 | $72.09 | $188.16 | 8,123,968 | — | — |
| 2005-06-22 | $73.83 | $192.70 | 5,906,030 | — | — |
| 2005-06-21 | $73.05 | $190.66 | 5,584,699 | — | — |
| 2005-06-20 | $73.18 | $191.00 | 3,917,898 | — | — |
| 2005-06-17 | $73.03 | $190.61 | 8,989,115 | — | — |
| 2005-06-16 | $73.66 | $192.25 | 8,200,640 | — | — |
| 2005-06-15 | $72.94 | $190.38 | 7,430,366 | — | — |
| 2005-06-14 | $71.60 | $186.86 | 4,513,385 | — | — |
| 2005-06-13 | $71.75 | $187.26 | 5,978,622 | — | — |
| 2005-06-10 | $71.48 | $186.56 | 5,121,007 | — | — |
| 2005-06-09 | $71.63 | $186.96 | 4,626,667 | — | — |
| 2005-06-08 | $71.51 | $186.64 | 4,476,880 | — | — |
| 2005-06-07 | $71.74 | $187.24 | 5,467,024 | — | — |
| 2005-06-06 | $71.70 | $187.14 | 6,253,616 | — | — |
| 2005-06-03 | $72.46 | $189.11 | 6,432,795 | — | — |
| 2005-06-02 | $73.95 | $193.00 | 4,210,778 | — | — |
| 2005-06-01 | $73.46 | $191.73 | 7,720,108 | — | — |
| 2005-05-31 | $72.23 | $188.51 | 6,714,274 | — | — |
| 2005-05-27 | $73.71 | $192.38 | 3,309,439 | — | — |
| 2005-05-26 | $73.75 | $192.48 | 6,100,272 | — | — |
| 2005-05-25 | $72.66 | $189.63 | 5,735,636 | — | — |
| 2005-05-24 | $72.48 | $189.16 | 5,921,092 | — | — |
| 2005-05-23 | $73.15 | $190.90 | 4,978,751 | — | — |
| 2005-05-20 | $73.05 | $190.66 | 6,620,971 | — | — |
| 2005-05-19 | $73.77 | $192.53 | 7,353,798 | — | — |
| 2005-05-18 | $73.00 | $190.53 | 10,783,842 | — | — |
| 2005-05-17 | $71.02 | $185.37 | 5,371,838 | — | — |
| 2005-05-16 | $71.07 | $185.49 | 5,754,569 | — | — |
| 2005-05-13 | $69.94 | $182.55 | 7,479,528 | — | — |
| 2005-05-12 | $69.43 | $181.20 | 6,340,747 | — | — |
| 2005-05-11 | $70.06 | $182.85 | 7,233,822 | — | — |
| 2005-05-10 | $70.08 | $182.90 | 8,349,381 | — | — |
| 2005-05-09 | $71.68 | $187.09 | 5,875,068 | — | — |
| 2005-05-06 | $71.95 | $187.79 | 8,106,814 | — | — |
| 2005-05-05 | $72.18 | $187.89 | 12,940,903 | — | — |
| 2005-05-04 | $73.69 | $191.82 | 5,765,866 | — | — |
| 2005-05-03 | $73.11 | $190.30 | 6,481,330 | — | — |
| 2005-05-02 | $73.15 | $190.40 | 7,565,195 | — | — |
| 2005-04-29 | $73.02 | $190.08 | 8,522,494 | — | — |
| 2005-04-28 | $72.57 | $188.91 | 9,026,143 | — | — |
| 2005-04-27 | $73.66 | $191.74 | 12,166,444 | — | — |
| 2005-04-26 | $72.11 | $187.71 | 13,058,578 | — | — |
| 2005-04-25 | $71.33 | $185.67 | 10,689,492 | — | — |
| 2005-04-22 | $70.95 | $184.68 | 11,489,682 | — | — |
| 2005-04-21 | $70.77 | $184.23 | 16,970,722 | — | — |
| 2005-04-20 | $68.84 | $179.20 | 21,303,150 | — | — |
| 2005-04-19 | $72.16 | $187.84 | 9,685,855 | — | — |
| 2005-04-18 | $73.28 | $190.75 | 13,864,730 | — | — |
| 2005-04-15 | $73.33 | $190.87 | 29,189,990 | — | — |
| 2005-04-14 | $79.96 | $208.14 | 10,900,575 | — | — |
| 2005-04-13 | $80.85 | $210.46 | 7,416,872 | — | — |
| 2005-04-12 | $81.98 | $213.39 | 8,817,466 | — | — |
| 2005-04-11 | $82.41 | $214.51 | 8,678,139 | — | — |
| 2005-04-08 | $83.75 | $218.00 | 5,417,443 | — | — |
| 2005-04-07 | $84.55 | $220.09 | 6,648,062 | — | — |
| 2005-04-06 | $85.09 | $221.48 | 8,197,293 | — | — |
| 2005-04-05 | $85.63 | $222.90 | 4,778,546 | — | — |
| 2005-04-04 | $86.35 | $224.77 | 3,909,739 | — | — |
| 2005-04-01 | $86.46 | $225.06 | 5,984,375 | — | — |
| 2005-03-31 | $87.36 | $227.40 | 4,621,856 | — | — |
| 2005-03-30 | $86.69 | $225.66 | 5,495,579 | — | — |
| 2005-03-29 | $86.62 | $225.46 | 6,349,638 | — | — |
| 2005-03-28 | $87.04 | $226.56 | 4,276,989 | — | — |
| 2005-03-24 | $86.71 | $225.71 | 4,787,647 | — | — |
| 2005-03-23 | $86.54 | $225.26 | 5,723,817 | — | — |
| 2005-03-22 | $85.56 | $222.73 | 4,657,315 | — | — |
| 2005-03-21 | $85.57 | $222.75 | 4,604,910 | — | — |
| 2005-03-18 | $85.35 | $222.18 | 7,888,409 | — | — |
| 2005-03-17 | $85.91 | $223.62 | 5,817,957 | — | — |
| 2005-03-16 | $86.66 | $225.59 | 5,298,304 | — | — |
| 2005-03-15 | $87.36 | $227.40 | 3,831,603 | — | — |
| 2005-03-14 | $87.86 | $228.70 | 4,116,533 | — | — |
| 2005-03-11 | $87.49 | $227.73 | 4,701,038 | — | — |
| 2005-03-10 | $88.35 | $229.97 | 3,579,935 | — | — |
| 2005-03-09 | $88.29 | $229.82 | 4,718,715 | — | — |
| 2005-03-08 | $88.08 | $229.27 | 5,321,839 | — | — |
| 2005-03-07 | $87.57 | $227.95 | 7,371,057 | — | — |
| 2005-03-04 | $88.31 | $229.87 | 4,972,684 | — | — |
| 2005-03-03 | $88.35 | $229.97 | 4,223,539 | — | — |
| 2005-03-02 | $88.83 | $231.24 | 4,672,900 | — | — |
| 2005-03-01 | $89.20 | $232.18 | 3,995,615 | — | — |
| 2005-02-28 | $88.51 | $230.39 | 5,177,491 | — | — |
| 2005-02-25 | $88.72 | $230.94 | 4,266,111 | — | — |
| 2005-02-24 | $88.57 | $230.54 | 4,344,979 | — | — |
| 2005-02-23 | $88.05 | $229.20 | 5,881,449 | — | — |
| 2005-02-22 | $88.26 | $229.74 | 5,047,055 | — | — |
| 2005-02-18 | $89.17 | $232.11 | 4,461,504 | — | — |
| 2005-02-17 | $89.63 | $233.30 | 4,449,893 | — | — |
| 2005-02-16 | $90.46 | $235.47 | 4,671,959 | — | — |
| 2005-02-15 | $90.18 | $234.74 | 4,338,808 | — | — |
| 2005-02-14 | $89.46 | $232.85 | 3,000,765 | — | — |
| 2005-02-11 | $89.20 | $232.18 | 4,423,848 | — | — |
| 2005-02-10 | $88.68 | $230.84 | 5,060,966 | — | — |
| 2005-02-09 | $88.62 | $230.69 | 5,917,327 | — | — |
| 2005-02-08 | $89.99 | $234.25 | 3,703,991 | — | — |
| 2005-02-07 | $90.37 | $234.79 | 2,968,339 | — | — |
| 2005-02-04 | $90.35 | $234.75 | 3,982,750 | — | — |
| 2005-02-03 | $89.43 | $232.34 | 4,109,420 | — | — |
| 2005-02-02 | $90.15 | $234.22 | 3,762,880 | — | — |
| 2005-02-01 | $89.73 | $233.13 | 3,804,720 | — | — |
| 2005-01-31 | $89.31 | $232.04 | 4,978,855 | — | — |
| 2005-01-28 | $88.80 | $230.72 | 6,234,788 | — | — |
| 2005-01-27 | $87.93 | $228.46 | 4,965,257 | — | — |
| 2005-01-26 | $87.91 | $228.39 | 5,598,192 | — | — |
| 2005-01-25 | $88.14 | $228.98 | 5,303,952 | — | — |
| 2005-01-24 | $87.75 | $227.99 | 6,838,016 | — | — |
| 2005-01-21 | $88.32 | $229.45 | 7,324,720 | — | — |
| 2005-01-20 | $88.91 | $230.99 | 5,971,196 | — | — |
| 2005-01-19 | $89.01 | $231.24 | 7,690,924 | — | — |
| 2005-01-18 | $90.73 | $235.71 | 8,882,737 | — | — |
| 2005-01-14 | $89.96 | $233.73 | 5,774,757 | — | — |
| 2005-01-13 | $90.30 | $234.60 | 5,585,012 | — | — |
| 2005-01-12 | $91.02 | $236.48 | 6,096,716 | — | — |
| 2005-01-11 | $90.82 | $235.96 | 4,964,734 | — | — |
| 2005-01-10 | $91.47 | $237.65 | 4,837,855 | — | — |
| 2005-01-07 | $91.57 | $237.90 | 6,485,932 | — | — |
| 2005-01-06 | $91.97 | $238.94 | 4,771,538 | — | — |
| 2005-01-05 | $92.26 | $239.69 | 5,906,448 | — | — |
| 2005-01-04 | $92.45 | $240.18 | 5,973,706 | — | — |
| 2005-01-03 | $93.45 | $242.79 | 5,538,779 | — | — |