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
- 1987-09-28 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 | $60.09 | $66.55 | 3,053,800 | — | — |
| 2005-12-29 | $60.17 | $66.64 | 2,144,668 | — | — |
| 2005-12-28 | $60.53 | $66.80 | 1,835,364 | — | — |
| 2005-12-27 | $60.38 | $66.64 | 2,344,082 | — | — |
| 2005-12-23 | $61.15 | $67.49 | 2,101,538 | — | — |
| 2005-12-22 | $61.59 | $67.97 | 3,765,295 | — | — |
| 2005-12-21 | $60.11 | $66.34 | 3,907,796 | — | — |
| 2005-12-20 | $59.86 | $66.06 | 5,434,336 | — | — |
| 2005-12-19 | $59.26 | $65.40 | 3,344,325 | — | — |
| 2005-12-16 | $59.09 | $65.21 | 5,174,934 | — | — |
| 2005-12-15 | $58.92 | $65.03 | 3,158,983 | — | — |
| 2005-12-14 | $59.26 | $65.40 | 3,979,551 | — | — |
| 2005-12-13 | $58.76 | $64.85 | 4,086,030 | — | — |
| 2005-12-12 | $59.59 | $65.76 | 3,201,632 | — | — |
| 2005-12-09 | $59.07 | $65.19 | 4,109,468 | — | — |
| 2005-12-08 | $58.28 | $64.32 | 9,221,581 | — | — |
| 2005-12-07 | $59.69 | $65.88 | 2,612,418 | — | — |
| 2005-12-06 | $59.55 | $65.72 | 4,481,305 | — | — |
| 2005-12-05 | $60.17 | $66.41 | 4,113,551 | — | — |
| 2005-12-02 | $61.05 | $67.37 | 3,125,507 | — | — |
| 2005-12-01 | $61.05 | $67.37 | 3,671,111 | — | — |
| 2005-11-30 | $59.38 | $65.53 | 4,078,538 | — | — |
| 2005-11-29 | $59.05 | $65.17 | 3,670,055 | — | — |
| 2005-11-28 | $59.07 | $65.19 | 3,990,886 | — | — |
| 2005-11-25 | $60.05 | $66.27 | 1,133,330 | — | — |
| 2005-11-23 | $60.63 | $66.91 | 3,283,617 | — | — |
| 2005-11-22 | $61.09 | $67.42 | 4,537,643 | — | — |
| 2005-11-21 | $59.63 | $65.81 | 4,067,443 | — | — |
| 2005-11-18 | $60.07 | $66.29 | 4,940,122 | — | — |
| 2005-11-17 | $60.51 | $66.78 | 8,006,938 | — | — |
| 2005-11-16 | $59.34 | $65.49 | 16,733,296 | — | — |
| 2005-11-15 | $57.05 | $62.96 | 5,736,820 | — | — |
| 2005-11-14 | $57.05 | $62.96 | 4,510,555 | — | — |
| 2005-11-11 | $55.65 | $61.42 | 2,564,677 | — | — |
| 2005-11-10 | $55.28 | $61.01 | 2,719,377 | — | — |
| 2005-11-09 | $54.68 | $60.34 | 2,445,903 | — | — |
| 2005-11-08 | $54.88 | $60.57 | 5,526,215 | — | — |
| 2005-11-07 | $55.63 | $61.40 | 2,981,757 | — | — |
| 2005-11-04 | $56.07 | $61.88 | 3,305,374 | — | — |
| 2005-11-03 | $55.38 | $61.12 | 4,178,485 | — | — |
| 2005-11-02 | $54.55 | $60.20 | 6,673,713 | — | — |
| 2005-11-01 | $54.24 | $59.86 | 14,858,501 | — | — |
| 2005-10-31 | $54.95 | $60.64 | 6,991,566 | — | — |
| 2005-10-28 | $55.70 | $61.47 | 4,527,605 | — | — |
| 2005-10-27 | $54.65 | $60.32 | 2,628,796 | — | — |
| 2005-10-26 | $54.55 | $60.20 | 3,582,018 | — | — |
| 2005-10-25 | $54.61 | $60.27 | 3,594,938 | — | — |
| 2005-10-24 | $54.82 | $60.50 | 3,707,709 | — | — |
| 2005-10-21 | $53.95 | $59.54 | 6,023,310 | — | — |
| 2005-10-20 | $53.53 | $59.08 | 4,710,642 | — | — |
| 2005-10-19 | $54.53 | $60.18 | 5,711,989 | — | — |
| 2005-10-18 | $54.47 | $60.11 | 5,626,066 | — | — |
| 2005-10-17 | $55.30 | $61.03 | 9,149,250 | — | — |
| 2005-10-14 | $54.99 | $60.69 | 5,957,271 | — | — |
| 2005-10-13 | $56.24 | $62.07 | 3,352,874 | — | — |
| 2005-10-12 | $56.51 | $62.36 | 4,274,927 | — | — |
| 2005-10-11 | $56.40 | $62.25 | 3,330,877 | — | — |
| 2005-10-10 | $56.11 | $61.93 | 4,126,758 | — | — |
| 2005-10-07 | $56.95 | $62.85 | 3,313,491 | — | — |
| 2005-10-06 | $57.20 | $63.12 | 4,177,765 | — | — |
| 2005-10-05 | $57.11 | $63.03 | 2,908,082 | — | — |
| 2005-10-04 | $57.61 | $63.58 | 3,481,495 | — | — |
| 2005-10-03 | $57.78 | $63.77 | 2,971,768 | — | — |
| 2005-09-30 | $57.99 | $64.00 | 3,601,038 | — | — |
| 2005-09-29 | $57.53 | $63.49 | 5,451,146 | — | — |
| 2005-09-28 | $58.51 | $64.57 | 3,328,380 | — | — |
| 2005-09-27 | $58.63 | $64.48 | 3,678,940 | — | — |
| 2005-09-26 | $59.55 | $65.49 | 2,609,104 | — | — |
| 2005-09-23 | $60.23 | $66.24 | 3,316,901 | — | — |
| 2005-09-22 | $59.76 | $65.71 | 4,855,016 | — | — |
| 2005-09-21 | $58.88 | $64.75 | 6,509,408 | — | — |
| 2005-09-20 | $60.07 | $66.06 | 6,516,516 | — | — |
| 2005-09-19 | $60.90 | $66.97 | 5,917,023 | — | — |
| 2005-09-16 | $62.17 | $68.37 | 10,228,500 | — | — |
| 2005-09-15 | $60.90 | $66.97 | 3,886,808 | — | — |
| 2005-09-14 | $60.36 | $66.38 | 4,173,346 | — | — |
| 2005-09-13 | $60.71 | $66.77 | 5,711,509 | — | — |
| 2005-09-12 | $60.11 | $66.10 | 6,036,566 | — | — |
| 2005-09-09 | $59.82 | $65.78 | 3,724,567 | — | — |
| 2005-09-08 | $59.13 | $65.03 | 4,653,296 | — | — |
| 2005-09-07 | $58.36 | $64.18 | 3,366,706 | — | — |
| 2005-09-06 | $58.19 | $64.00 | 3,575,583 | — | — |
| 2005-09-02 | $57.94 | $63.72 | 3,001,017 | — | — |
| 2005-09-01 | $57.78 | $63.54 | 3,359,070 | — | — |
| 2005-08-31 | $57.94 | $63.72 | 4,414,402 | — | — |
| 2005-08-30 | $57.63 | $63.38 | 4,343,848 | — | — |
| 2005-08-29 | $57.82 | $63.59 | 3,111,242 | — | — |
| 2005-08-26 | $58.01 | $63.79 | 4,475,542 | — | — |
| 2005-08-25 | $58.30 | $64.11 | 4,012,835 | — | — |
| 2005-08-24 | $58.63 | $64.48 | 2,730,328 | — | — |
| 2005-08-23 | $58.96 | $64.84 | 4,308,691 | — | — |
| 2005-08-22 | $59.74 | $65.69 | 3,364,545 | — | — |
| 2005-08-19 | $59.65 | $65.60 | 3,361,856 | — | — |
| 2005-08-18 | $58.53 | $64.36 | 4,116,000 | — | — |
| 2005-08-17 | $58.86 | $64.73 | 4,353,453 | — | — |
| 2005-08-16 | $58.90 | $64.78 | 3,565,208 | — | — |
| 2005-08-15 | $59.44 | $65.37 | 3,826,388 | — | — |
| 2005-08-12 | $59.11 | $65.00 | 3,231,458 | — | — |
| 2005-08-11 | $59.55 | $65.49 | 4,837,293 | — | — |
| 2005-08-10 | $59.03 | $64.91 | 7,318,737 | — | — |
| 2005-08-09 | $58.36 | $64.18 | 9,807,529 | — | — |
| 2005-08-08 | $56.42 | $62.05 | 5,460,079 | — | — |
| 2005-08-05 | $56.22 | $61.82 | 6,436,356 | — | — |
| 2005-08-04 | $57.22 | $62.92 | 11,301,890 | — | — |
| 2005-08-03 | $57.11 | $62.81 | 13,245,558 | — | — |
| 2005-08-02 | $58.01 | $63.79 | 42,089,545 | — | — |
| 2005-08-01 | $64.17 | $70.57 | 4,025,610 | — | — |
| 2005-07-29 | $63.44 | $69.77 | 2,468,284 | — | — |
| 2005-07-28 | $64.11 | $70.50 | 3,046,692 | — | — |
| 2005-07-27 | $63.59 | $69.93 | 3,819,520 | — | — |
| 2005-07-26 | $63.13 | $69.42 | 3,144,622 | — | — |
| 2005-07-25 | $62.40 | $68.62 | 3,001,737 | — | — |
| 2005-07-22 | $63.71 | $70.06 | 3,155,861 | — | — |
| 2005-07-21 | $63.98 | $70.36 | 1,957,836 | — | — |
| 2005-07-20 | $64.46 | $70.89 | 2,627,979 | — | — |
| 2005-07-19 | $64.30 | $70.71 | 3,798,387 | — | — |
| 2005-07-18 | $62.03 | $68.21 | 2,671,301 | — | — |
| 2005-07-15 | $62.80 | $69.06 | 2,191,976 | — | — |
| 2005-07-14 | $63.05 | $69.33 | 3,917,306 | — | — |
| 2005-07-13 | $62.25 | $68.46 | 5,084,880 | — | — |
| 2005-07-12 | $62.32 | $68.53 | 3,239,671 | — | — |
| 2005-07-11 | $62.48 | $68.71 | 3,501,378 | — | — |
| 2005-07-08 | $62.55 | $68.78 | 3,004,331 | — | — |
| 2005-07-07 | $61.53 | $67.66 | 3,398,934 | — | — |
| 2005-07-06 | $61.71 | $67.87 | 4,427,417 | — | — |
| 2005-07-05 | $61.11 | $67.20 | 2,712,317 | — | — |
| 2005-07-01 | $60.61 | $66.65 | 3,134,776 | — | — |
| 2005-06-30 | $60.80 | $66.86 | 4,130,937 | — | — |
| 2005-06-29 | $61.03 | $67.11 | 4,071,189 | — | — |
| 2005-06-28 | $62.50 | $68.51 | 2,745,265 | — | — |
| 2005-06-27 | $61.96 | $67.91 | 5,188,814 | — | — |
| 2005-06-24 | $62.32 | $68.30 | 6,805,648 | — | — |
| 2005-06-23 | $64.02 | $70.17 | 4,748,248 | — | — |
| 2005-06-22 | $64.42 | $70.61 | 4,677,166 | — | — |
| 2005-06-21 | $63.65 | $69.76 | 3,168,733 | — | — |
| 2005-06-20 | $64.15 | $70.31 | 2,659,822 | — | — |
| 2005-06-17 | $64.54 | $70.74 | 5,432,223 | — | — |
| 2005-06-16 | $64.36 | $70.54 | 3,527,122 | — | — |
| 2005-06-15 | $63.75 | $69.88 | 3,957,698 | — | — |
| 2005-06-14 | $63.02 | $69.08 | 4,375,979 | — | — |
| 2005-06-13 | $63.15 | $69.22 | 5,479,243 | — | — |
| 2005-06-10 | $63.19 | $69.26 | 5,791,284 | — | — |
| 2005-06-09 | $60.86 | $66.71 | 3,958,082 | — | — |
| 2005-06-08 | $60.17 | $65.95 | 2,777,396 | — | — |
| 2005-06-07 | $61.03 | $66.89 | 6,610,508 | — | — |
| 2005-06-06 | $59.90 | $65.66 | 2,983,631 | — | — |
| 2005-06-03 | $59.65 | $65.38 | 2,819,613 | — | — |
| 2005-06-02 | $59.86 | $65.61 | 4,747,864 | — | — |
| 2005-06-01 | $60.15 | $65.93 | 4,432,268 | — | — |
| 2005-05-31 | $60.23 | $66.02 | 2,871,772 | — | — |
| 2005-05-27 | $60.46 | $66.27 | 3,012,208 | — | — |
| 2005-05-26 | $60.80 | $66.64 | 3,447,346 | — | — |
| 2005-05-25 | $61.32 | $67.21 | 3,246,251 | — | — |
| 2005-05-24 | $61.82 | $67.75 | 3,197,934 | — | — |
| 2005-05-23 | $62.19 | $68.17 | 3,204,226 | — | — |
| 2005-05-20 | $62.07 | $68.03 | 3,342,692 | — | — |
| 2005-05-19 | $61.84 | $67.78 | 5,599,602 | — | — |
| 2005-05-18 | $61.36 | $67.25 | 7,701,381 | — | — |
| 2005-05-17 | $60.21 | $66.00 | 5,120,806 | — | — |
| 2005-05-16 | $60.07 | $65.84 | 3,259,218 | — | — |
| 2005-05-13 | $60.19 | $65.97 | 5,134,590 | — | — |
| 2005-05-12 | $59.40 | $65.11 | 3,626,061 | — | — |
| 2005-05-11 | $60.44 | $66.25 | 4,930,757 | — | — |
| 2005-05-10 | $61.05 | $66.91 | 4,632,787 | — | — |
| 2005-05-09 | $61.21 | $67.09 | 4,336,595 | — | — |
| 2005-05-06 | $60.73 | $66.57 | 5,843,780 | — | — |
| 2005-05-05 | $60.88 | $66.73 | 9,040,609 | — | — |
| 2005-05-04 | $60.90 | $66.75 | 12,349,201 | — | — |
| 2005-05-03 | $59.65 | $65.38 | 41,139,780 | — | — |
| 2005-05-02 | $63.96 | $70.11 | 5,122,487 | — | — |
| 2005-04-29 | $65.19 | $71.45 | 5,570,689 | — | — |
| 2005-04-28 | $64.42 | $70.61 | 3,872,351 | — | — |
| 2005-04-27 | $65.52 | $71.82 | 4,651,182 | — | — |
| 2005-04-26 | $65.42 | $71.70 | 3,170,942 | — | — |
| 2005-04-25 | $66.71 | $73.12 | 3,223,869 | — | — |
| 2005-04-22 | $67.15 | $73.60 | 5,465,699 | — | — |
| 2005-04-21 | $66.42 | $72.80 | 4,322,667 | — | — |
| 2005-04-20 | $65.09 | $71.34 | 5,626,546 | — | — |
| 2005-04-19 | $64.88 | $71.11 | 7,341,935 | — | — |
| 2005-04-18 | $65.46 | $71.75 | 5,965,340 | — | — |
| 2005-04-15 | $65.23 | $71.50 | 8,753,686 | — | — |
| 2005-04-14 | $68.19 | $74.74 | 5,605,750 | — | — |
| 2005-04-13 | $70.04 | $76.77 | 3,471,361 | — | — |
| 2005-04-12 | $71.71 | $78.59 | 2,940,597 | — | — |
| 2005-04-11 | $70.52 | $77.29 | 1,419,772 | — | — |
| 2005-04-08 | $70.56 | $77.34 | 2,575,916 | — | — |
| 2005-04-07 | $71.31 | $78.16 | 4,203,412 | — | — |
| 2005-04-06 | $69.31 | $75.97 | 2,986,800 | — | — |
| 2005-04-05 | $69.02 | $75.65 | 3,033,868 | — | — |
| 2005-04-04 | $69.17 | $75.81 | 6,469,976 | — | — |
| 2005-04-01 | $69.65 | $76.34 | 3,007,645 | — | — |
| 2005-03-31 | $70.37 | $77.13 | 3,087,372 | — | — |
| 2005-03-30 | $70.85 | $77.66 | 3,978,830 | — | — |
| 2005-03-29 | $70.37 | $76.91 | 3,488,987 | — | — |
| 2005-03-28 | $71.06 | $77.66 | 3,029,834 | — | — |
| 2005-03-24 | $70.96 | $77.54 | 2,329,433 | — | — |
| 2005-03-23 | $71.75 | $78.41 | 4,380,974 | — | — |
| 2005-03-22 | $72.37 | $79.09 | 4,070,421 | — | — |
| 2005-03-21 | $72.23 | $78.93 | 2,981,133 | — | — |
| 2005-03-18 | $72.14 | $78.84 | 4,552,868 | — | — |
| 2005-03-17 | $72.23 | $78.93 | 3,651,276 | — | — |
| 2005-03-16 | $71.98 | $78.66 | 4,400,954 | — | — |
| 2005-03-15 | $73.21 | $80.00 | 3,503,300 | — | — |
| 2005-03-14 | $73.71 | $80.55 | 2,944,199 | — | — |
| 2005-03-11 | $73.64 | $80.48 | 3,449,460 | — | — |
| 2005-03-10 | $74.33 | $81.23 | 3,198,510 | — | — |
| 2005-03-09 | $74.46 | $81.37 | 4,811,646 | — | — |
| 2005-03-08 | $74.60 | $81.52 | 6,390,345 | — | — |
| 2005-03-07 | $74.83 | $81.78 | 5,003,088 | — | — |
| 2005-03-04 | $74.16 | $81.05 | 6,496,296 | — | — |
| 2005-03-03 | $72.04 | $78.73 | 4,369,639 | — | — |
| 2005-03-02 | $71.50 | $78.13 | 5,921,010 | — | — |
| 2005-03-01 | $70.52 | $77.07 | 4,272,909 | — | — |
| 2005-02-28 | $69.71 | $76.18 | 4,208,935 | — | — |
| 2005-02-25 | $70.27 | $76.79 | 4,602,433 | — | — |
| 2005-02-24 | $70.29 | $76.81 | 3,698,296 | — | — |
| 2005-02-23 | $69.69 | $76.16 | 4,170,657 | — | — |
| 2005-02-22 | $69.35 | $75.79 | 5,248,418 | — | — |
| 2005-02-18 | $69.98 | $76.47 | 4,773,031 | — | — |
| 2005-02-17 | $69.08 | $75.50 | 8,053,238 | — | — |
| 2005-02-16 | $70.19 | $76.70 | 7,235,071 | — | — |
| 2005-02-15 | $70.31 | $76.84 | 3,931,811 | — | — |
| 2005-02-14 | $70.58 | $77.13 | 3,035,213 | — | — |
| 2005-02-11 | $71.25 | $77.86 | 4,398,936 | — | — |
| 2005-02-10 | $69.85 | $76.34 | 8,553,840 | — | — |
| 2005-02-09 | $70.29 | $76.81 | 4,377,708 | — | — |
| 2005-02-08 | $72.79 | $79.55 | 4,685,331 | — | — |
| 2005-02-07 | $71.62 | $78.27 | 2,916,102 | — | — |
| 2005-02-04 | $71.12 | $77.72 | 3,483,704 | — | — |
| 2005-02-03 | $70.81 | $77.38 | 5,687,639 | — | — |
| 2005-02-02 | $71.77 | $78.43 | 6,151,307 | — | — |
| 2005-02-01 | $71.85 | $78.52 | 13,746,160 | — | — |
| 2005-01-31 | $75.25 | $82.23 | 5,858,717 | — | — |
| 2005-01-28 | $74.96 | $81.91 | 2,746,562 | — | — |
| 2005-01-27 | $74.39 | $81.30 | 3,648,442 | — | — |
| 2005-01-26 | $73.35 | $80.16 | 3,429,480 | — | — |
| 2005-01-25 | $72.91 | $79.68 | 2,638,785 | — | — |
| 2005-01-24 | $72.77 | $79.52 | 3,830,230 | — | — |
| 2005-01-21 | $73.39 | $80.21 | 4,294,570 | — | — |
| 2005-01-20 | $74.46 | $81.37 | 3,894,829 | — | — |
| 2005-01-19 | $74.56 | $81.48 | 2,200,669 | — | — |
| 2005-01-18 | $74.71 | $81.64 | 2,869,130 | — | — |
| 2005-01-14 | $74.08 | $80.96 | 3,660,881 | — | — |
| 2005-01-13 | $73.81 | $80.66 | 3,991,174 | — | — |
| 2005-01-12 | $74.62 | $81.55 | 3,186,647 | — | — |
| 2005-01-11 | $73.73 | $80.57 | 2,736,043 | — | — |
| 2005-01-10 | $74.19 | $81.07 | 3,552,817 | — | — |
| 2005-01-07 | $74.96 | $81.91 | 4,729,469 | — | — |
| 2005-01-06 | $75.73 | $82.75 | 5,071,865 | — | — |
| 2005-01-05 | $73.89 | $80.75 | 4,512,716 | — | — |
| 2005-01-04 | $74.23 | $81.12 | 7,214,035 | — | — |
| 2005-01-03 | $73.79 | $80.64 | 7,031,958 | — | — |