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 | $60.10 | $114.53 | 5,261,300 | — | — |
| 2005-12-29 | $60.25 | $114.82 | 5,325,100 | — | — |
| 2005-12-28 | $60.42 | $115.14 | 5,603,100 | — | — |
| 2005-12-27 | $60.30 | $114.91 | 6,324,400 | — | — |
| 2005-12-23 | $61.11 | $116.45 | 3,591,100 | — | — |
| 2005-12-22 | $61.32 | $116.85 | 5,179,100 | — | — |
| 2005-12-21 | $60.88 | $116.02 | 6,282,100 | — | — |
| 2005-12-20 | $60.78 | $115.83 | 6,946,700 | — | — |
| 2005-12-19 | $61.19 | $116.61 | 10,639,100 | — | — |
| 2005-12-16 | $60.86 | $115.98 | 13,197,200 | — | — |
| 2005-12-15 | $60.16 | $114.64 | 6,942,500 | — | — |
| 2005-12-14 | $60.11 | $114.55 | 10,199,000 | — | — |
| 2005-12-13 | $60.25 | $114.82 | 12,785,500 | — | — |
| 2005-12-12 | $60.15 | $114.62 | 7,960,900 | — | — |
| 2005-12-09 | $60.10 | $114.53 | 8,127,100 | — | — |
| 2005-12-08 | $60.08 | $114.49 | 10,415,400 | — | — |
| 2005-12-07 | $60.04 | $114.42 | 14,538,400 | — | — |
| 2005-12-06 | $60.47 | $115.23 | 14,823,200 | — | — |
| 2005-12-05 | $61.05 | $116.34 | 21,946,800 | — | — |
| 2005-12-02 | $61.21 | $116.64 | 6,818,000 | — | — |
| 2005-12-01 | $61.69 | $117.56 | 6,963,600 | — | — |
| 2005-11-30 | $61.75 | $117.67 | 7,696,000 | — | — |
| 2005-11-29 | $62.00 | $118.15 | 8,675,700 | — | — |
| 2005-11-28 | $62.40 | $118.91 | 12,698,500 | — | — |
| 2005-11-25 | $62.15 | $118.44 | 5,094,100 | — | — |
| 2005-11-23 | $61.67 | $117.52 | 7,681,900 | — | — |
| 2005-11-22 | $61.61 | $117.41 | 10,625,600 | — | — |
| 2005-11-21 | $61.99 | $118.13 | 11,069,200 | — | — |
| 2005-11-18 | $62.55 | $119.20 | 11,696,000 | — | — |
| 2005-11-17 | $63.34 | $120.07 | 10,596,300 | — | — |
| 2005-11-16 | $63.25 | $119.90 | 15,168,600 | — | — |
| 2005-11-15 | $62.83 | $119.11 | 37,611,100 | — | — |
| 2005-11-14 | $60.51 | $114.71 | 8,901,900 | — | — |
| 2005-11-11 | $60.92 | $115.49 | 5,902,300 | — | — |
| 2005-11-10 | $61.41 | $116.42 | 6,115,400 | — | — |
| 2005-11-09 | $61.02 | $115.68 | 7,059,600 | — | — |
| 2005-11-08 | $60.77 | $115.20 | 7,394,800 | — | — |
| 2005-11-07 | $61.43 | $116.45 | 9,768,400 | — | — |
| 2005-11-04 | $60.88 | $115.41 | 15,227,200 | — | — |
| 2005-11-03 | $61.20 | $116.02 | 16,977,300 | — | — |
| 2005-11-02 | $61.30 | $116.21 | 15,350,500 | — | — |
| 2005-11-01 | $61.90 | $117.34 | 9,859,100 | — | — |
| 2005-10-31 | $62.62 | $118.71 | 9,769,300 | — | — |
| 2005-10-28 | $62.95 | $119.34 | 8,903,800 | — | — |
| 2005-10-27 | $61.44 | $116.47 | 14,097,200 | — | — |
| 2005-10-26 | $62.81 | $119.07 | 8,961,100 | — | — |
| 2005-10-25 | $63.58 | $120.53 | 7,066,600 | — | — |
| 2005-10-24 | $64.10 | $121.52 | 8,744,600 | — | — |
| 2005-10-21 | $64.07 | $121.46 | 13,887,900 | — | — |
| 2005-10-20 | $64.17 | $121.65 | 8,621,500 | — | — |
| 2005-10-19 | $64.32 | $121.93 | 13,733,400 | — | — |
| 2005-10-18 | $62.97 | $119.37 | 19,695,000 | — | — |
| 2005-10-17 | $63.00 | $119.43 | 9,214,800 | — | — |
| 2005-10-14 | $63.70 | $120.76 | 13,318,800 | — | — |
| 2005-10-13 | $64.02 | $121.36 | 19,778,100 | — | — |
| 2005-10-12 | $61.80 | $117.16 | 8,046,500 | — | — |
| 2005-10-11 | $61.29 | $116.19 | 7,801,000 | — | — |
| 2005-10-10 | $61.47 | $116.53 | 7,672,600 | — | — |
| 2005-10-07 | $61.34 | $116.28 | 11,685,000 | — | — |
| 2005-10-06 | $61.57 | $116.72 | 12,716,200 | — | — |
| 2005-10-05 | $62.25 | $118.01 | 6,667,700 | — | — |
| 2005-10-04 | $63.05 | $119.53 | 6,950,300 | — | — |
| 2005-10-03 | $62.58 | $118.63 | 6,826,600 | — | — |
| 2005-09-30 | $63.28 | $119.96 | 5,646,500 | — | — |
| 2005-09-29 | $63.75 | $120.85 | 6,285,300 | — | — |
| 2005-09-28 | $63.21 | $119.83 | 5,573,200 | — | — |
| 2005-09-27 | $63.45 | $120.28 | 6,244,000 | — | — |
| 2005-09-26 | $63.87 | $121.08 | 5,981,900 | — | — |
| 2005-09-23 | $63.99 | $121.31 | 7,814,400 | — | — |
| 2005-09-22 | $64.68 | $122.62 | 7,239,000 | — | — |
| 2005-09-21 | $64.70 | $122.65 | 7,173,600 | — | — |
| 2005-09-20 | $64.40 | $122.08 | 5,301,000 | — | — |
| 2005-09-19 | $64.65 | $122.56 | 7,212,500 | — | — |
| 2005-09-16 | $65.18 | $123.56 | 12,995,300 | — | — |
| 2005-09-15 | $64.37 | $122.03 | 4,896,200 | — | — |
| 2005-09-14 | $64.30 | $121.89 | 7,406,200 | — | — |
| 2005-09-13 | $64.05 | $121.42 | 6,670,100 | — | — |
| 2005-09-12 | $64.68 | $122.62 | 5,923,500 | — | — |
| 2005-09-09 | $64.73 | $122.71 | 5,124,300 | — | — |
| 2005-09-08 | $64.10 | $121.52 | 6,475,900 | — | — |
| 2005-09-07 | $64.80 | $122.84 | 7,817,400 | — | — |
| 2005-09-06 | $63.79 | $120.93 | 7,373,700 | — | — |
| 2005-09-02 | $62.90 | $119.24 | 4,130,400 | — | — |
| 2005-09-01 | $63.13 | $119.68 | 6,161,300 | — | — |
| 2005-08-31 | $63.39 | $120.17 | 8,006,900 | — | — |
| 2005-08-30 | $63.00 | $119.43 | 7,581,500 | — | — |
| 2005-08-29 | $63.01 | $119.45 | 6,364,800 | — | — |
| 2005-08-26 | $61.94 | $117.42 | 5,206,200 | — | — |
| 2005-08-25 | $62.53 | $118.54 | 6,143,000 | — | — |
| 2005-08-24 | $62.25 | $118.01 | 8,021,300 | — | — |
| 2005-08-23 | $62.76 | $118.98 | 8,909,000 | — | — |
| 2005-08-22 | $63.50 | $120.38 | 5,380,900 | — | — |
| 2005-08-19 | $63.57 | $120.51 | 6,121,400 | — | — |
| 2005-08-18 | $64.25 | $121.17 | 9,326,100 | — | — |
| 2005-08-17 | $63.50 | $119.76 | 5,578,500 | — | — |
| 2005-08-16 | $63.01 | $118.84 | 5,432,300 | — | — |
| 2005-08-15 | $63.35 | $119.48 | 5,402,600 | — | — |
| 2005-08-12 | $63.56 | $119.87 | 4,850,200 | — | — |
| 2005-08-11 | $64.31 | $121.29 | 4,688,300 | — | — |
| 2005-08-10 | $63.85 | $120.42 | 5,351,200 | — | — |
| 2005-08-09 | $64.02 | $120.74 | 4,601,200 | — | — |
| 2005-08-08 | $63.44 | $119.65 | 4,002,000 | — | — |
| 2005-08-05 | $63.54 | $119.84 | 5,019,400 | — | — |
| 2005-08-04 | $64.15 | $120.99 | 4,049,200 | — | — |
| 2005-08-03 | $64.87 | $122.34 | 5,090,400 | — | — |
| 2005-08-02 | $64.63 | $121.89 | 5,554,800 | — | — |
| 2005-08-01 | $64.50 | $121.65 | 7,348,200 | — | — |
| 2005-07-29 | $63.96 | $120.63 | 6,143,200 | — | — |
| 2005-07-28 | $64.73 | $122.08 | 6,391,600 | — | — |
| 2005-07-27 | $64.54 | $121.72 | 10,789,500 | — | — |
| 2005-07-26 | $62.67 | $118.19 | 12,640,400 | — | — |
| 2005-07-25 | $63.34 | $119.46 | 6,741,900 | — | — |
| 2005-07-22 | $64.32 | $121.31 | 5,398,400 | — | — |
| 2005-07-21 | $63.98 | $120.67 | 9,850,100 | — | — |
| 2005-07-20 | $64.96 | $122.51 | 7,312,600 | — | — |
| 2005-07-19 | $65.02 | $122.63 | 11,069,400 | — | — |
| 2005-07-18 | $64.60 | $121.83 | 5,938,000 | — | — |
| 2005-07-15 | $65.03 | $122.65 | 6,444,500 | — | — |
| 2005-07-14 | $64.60 | $121.83 | 6,521,400 | — | — |
| 2005-07-13 | $64.42 | $121.49 | 6,809,800 | — | — |
| 2005-07-12 | $64.78 | $122.17 | 5,141,600 | — | — |
| 2005-07-11 | $64.79 | $122.19 | 6,528,500 | — | — |
| 2005-07-08 | $64.28 | $121.23 | 8,144,900 | — | — |
| 2005-07-07 | $63.92 | $120.55 | 8,278,900 | — | — |
| 2005-07-06 | $64.15 | $120.99 | 6,661,400 | — | — |
| 2005-07-05 | $64.85 | $122.31 | 6,384,100 | — | — |
| 2005-07-01 | $64.95 | $122.49 | 6,718,200 | — | — |
| 2005-06-30 | $65.00 | $122.59 | 9,344,300 | — | — |
| 2005-06-29 | $65.70 | $123.91 | 7,808,300 | — | — |
| 2005-06-28 | $66.07 | $124.61 | 6,071,700 | — | — |
| 2005-06-27 | $65.65 | $123.81 | 6,900,200 | — | — |
| 2005-06-24 | $65.58 | $123.68 | 18,319,900 | — | — |
| 2005-06-23 | $65.35 | $123.25 | 8,927,500 | — | — |
| 2005-06-22 | $66.00 | $124.47 | 8,873,100 | — | — |
| 2005-06-21 | $66.53 | $125.47 | 8,668,900 | — | — |
| 2005-06-20 | $66.55 | $125.51 | 8,199,500 | — | — |
| 2005-06-17 | $66.56 | $125.53 | 14,288,000 | — | — |
| 2005-06-16 | $66.30 | $125.04 | 4,434,800 | — | — |
| 2005-06-15 | $66.35 | $125.13 | 4,655,300 | — | — |
| 2005-06-14 | $66.58 | $125.57 | 3,981,700 | — | — |
| 2005-06-13 | $66.47 | $125.36 | 5,413,400 | — | — |
| 2005-06-10 | $66.48 | $125.38 | 5,248,400 | — | — |
| 2005-06-09 | $66.73 | $125.85 | 5,228,900 | — | — |
| 2005-06-08 | $66.36 | $125.15 | 5,296,300 | — | — |
| 2005-06-07 | $66.54 | $125.49 | 5,520,700 | — | — |
| 2005-06-06 | $66.38 | $125.19 | 7,041,700 | — | — |
| 2005-06-03 | $66.44 | $125.30 | 6,526,000 | — | — |
| 2005-06-02 | $67.00 | $126.36 | 6,761,600 | — | — |
| 2005-06-01 | $67.31 | $126.95 | 4,966,200 | — | — |
| 2005-05-31 | $67.10 | $126.55 | 6,398,300 | — | — |
| 2005-05-27 | $67.43 | $127.17 | 4,409,900 | — | — |
| 2005-05-26 | $67.42 | $127.15 | 5,032,300 | — | — |
| 2005-05-25 | $67.47 | $127.25 | 4,725,900 | — | — |
| 2005-05-24 | $67.60 | $127.49 | 8,353,300 | — | — |
| 2005-05-23 | $67.26 | $126.85 | 5,877,000 | — | — |
| 2005-05-20 | $67.20 | $126.74 | 6,191,100 | — | — |
| 2005-05-19 | $67.41 | $127.13 | 8,134,400 | — | — |
| 2005-05-18 | $67.60 | $127.49 | 8,495,100 | — | — |
| 2005-05-17 | $67.91 | $128.08 | 5,294,400 | — | — |
| 2005-05-16 | $67.64 | $127.57 | 3,943,500 | — | — |
| 2005-05-13 | $67.10 | $126.55 | 5,954,700 | — | — |
| 2005-05-12 | $67.65 | $126.96 | 4,845,300 | — | — |
| 2005-05-11 | $67.95 | $127.53 | 4,969,700 | — | — |
| 2005-05-10 | $67.73 | $127.11 | 6,870,600 | — | — |
| 2005-05-09 | $68.17 | $127.94 | 6,766,100 | — | — |
| 2005-05-06 | $68.21 | $128.02 | 4,731,000 | — | — |
| 2005-05-05 | $68.51 | $128.58 | 6,279,600 | — | — |
| 2005-05-04 | $68.22 | $128.03 | 8,439,700 | — | — |
| 2005-05-03 | $68.73 | $128.99 | 5,716,300 | — | — |
| 2005-05-02 | $68.78 | $129.09 | 4,361,200 | — | — |
| 2005-04-29 | $68.63 | $128.80 | 6,540,900 | — | — |
| 2005-04-28 | $67.66 | $126.98 | 6,406,300 | — | — |
| 2005-04-27 | $68.33 | $128.24 | 5,966,400 | — | — |
| 2005-04-26 | $68.02 | $127.66 | 5,866,900 | — | — |
| 2005-04-25 | $68.54 | $128.63 | 5,981,500 | — | — |
| 2005-04-22 | $68.49 | $128.54 | 7,021,900 | — | — |
| 2005-04-21 | $68.29 | $128.17 | 7,696,200 | — | — |
| 2005-04-20 | $68.10 | $127.81 | 7,882,400 | — | — |
| 2005-04-19 | $69.05 | $129.59 | 9,343,700 | — | — |
| 2005-04-18 | $69.04 | $129.57 | 9,164,900 | — | — |
| 2005-04-15 | $69.40 | $130.25 | 12,990,700 | — | — |
| 2005-04-14 | $69.25 | $129.97 | 8,069,600 | — | — |
| 2005-04-13 | $68.59 | $128.73 | 7,138,400 | — | — |
| 2005-04-12 | $68.64 | $128.82 | 9,775,400 | — | — |
| 2005-04-11 | $68.89 | $129.29 | 4,449,500 | — | — |
| 2005-04-08 | $68.64 | $128.82 | 4,822,800 | — | — |
| 2005-04-07 | $69.24 | $129.95 | 4,975,300 | — | — |
| 2005-04-06 | $68.81 | $129.14 | 5,689,800 | — | — |
| 2005-04-05 | $69.01 | $129.52 | 9,114,300 | — | — |
| 2005-04-04 | $67.98 | $127.58 | 8,684,900 | — | — |
| 2005-04-01 | $66.85 | $125.46 | 11,052,700 | — | — |
| 2005-03-31 | $67.16 | $126.04 | 12,551,500 | — | — |
| 2005-03-30 | $68.05 | $127.71 | 6,516,300 | — | — |
| 2005-03-29 | $67.92 | $127.47 | 9,428,000 | — | — |
| 2005-03-28 | $68.35 | $128.28 | 5,145,100 | — | — |
| 2005-03-24 | $68.09 | $127.79 | 8,876,600 | — | — |
| 2005-03-23 | $68.20 | $128.00 | 9,565,500 | — | — |
| 2005-03-22 | $66.79 | $125.35 | 5,072,300 | — | — |
| 2005-03-21 | $66.85 | $125.46 | 5,178,600 | — | — |
| 2005-03-18 | $67.25 | $126.21 | 10,640,700 | — | — |
| 2005-03-17 | $66.99 | $125.73 | 4,405,800 | — | — |
| 2005-03-16 | $67.05 | $125.84 | 5,408,700 | — | — |
| 2005-03-15 | $67.26 | $126.23 | 5,014,000 | — | — |
| 2005-03-14 | $67.82 | $127.28 | 5,589,000 | — | — |
| 2005-03-11 | $67.60 | $126.87 | 5,807,000 | — | — |
| 2005-03-10 | $68.00 | $127.62 | 5,041,700 | — | — |
| 2005-03-09 | $67.76 | $127.17 | 6,375,500 | — | — |
| 2005-03-08 | $68.19 | $127.98 | 8,537,100 | — | — |
| 2005-03-07 | $68.44 | $128.45 | 9,389,500 | — | — |
| 2005-03-04 | $67.74 | $127.13 | 8,306,000 | — | — |
| 2005-03-03 | $66.75 | $125.28 | 5,791,900 | — | — |
| 2005-03-02 | $66.96 | $125.67 | 6,991,900 | — | — |
| 2005-03-01 | $66.65 | $125.09 | 8,467,400 | — | — |
| 2005-02-28 | $65.60 | $123.12 | 6,833,700 | — | — |
| 2005-02-25 | $66.22 | $124.28 | 6,456,100 | — | — |
| 2005-02-24 | $65.89 | $123.66 | 4,817,000 | — | — |
| 2005-02-23 | $65.41 | $122.76 | 4,928,200 | — | — |
| 2005-02-22 | $65.07 | $122.12 | 8,299,800 | — | — |
| 2005-02-18 | $65.43 | $122.80 | 6,185,200 | — | — |
| 2005-02-17 | $65.35 | $122.65 | 5,354,200 | — | — |
| 2005-02-16 | $65.74 | $123.38 | 4,607,500 | — | — |
| 2005-02-15 | $65.91 | $123.70 | 4,186,400 | — | — |
| 2005-02-14 | $66.00 | $123.87 | 5,217,600 | — | — |
| 2005-02-11 | $66.60 | $124.99 | 6,584,400 | — | — |
| 2005-02-10 | $66.13 | $123.58 | 4,002,900 | — | — |
| 2005-02-09 | $66.19 | $123.69 | 4,529,800 | — | — |
| 2005-02-08 | $66.33 | $123.95 | 6,379,900 | — | — |
| 2005-02-07 | $66.45 | $124.17 | 4,892,100 | — | — |
| 2005-02-04 | $66.24 | $123.78 | 4,851,300 | — | — |
| 2005-02-03 | $65.65 | $122.68 | 5,022,300 | — | — |
| 2005-02-02 | $66.00 | $123.33 | 7,068,000 | — | — |
| 2005-02-01 | $65.42 | $122.25 | 7,340,300 | — | — |
| 2005-01-31 | $64.70 | $120.90 | 6,168,900 | — | — |
| 2005-01-28 | $64.62 | $120.75 | 6,968,700 | — | — |
| 2005-01-27 | $64.22 | $120.01 | 6,360,100 | — | — |
| 2005-01-26 | $64.65 | $120.81 | 12,781,800 | — | — |
| 2005-01-25 | $63.72 | $119.07 | 11,172,300 | — | — |
| 2005-01-24 | $61.49 | $114.91 | 5,938,600 | — | — |
| 2005-01-21 | $61.85 | $115.58 | 6,426,300 | — | — |
| 2005-01-20 | $62.49 | $116.77 | 5,274,600 | — | — |
| 2005-01-19 | $62.82 | $117.39 | 4,697,100 | — | — |
| 2005-01-18 | $63.03 | $117.78 | 6,122,900 | — | — |
| 2005-01-14 | $62.70 | $117.17 | 6,820,200 | — | — |
| 2005-01-13 | $61.97 | $115.80 | 9,014,700 | — | — |
| 2005-01-12 | $63.32 | $118.33 | 6,093,800 | — | — |
| 2005-01-11 | $62.88 | $117.50 | 4,880,000 | — | — |
| 2005-01-10 | $63.10 | $117.91 | 5,419,300 | — | — |
| 2005-01-07 | $62.61 | $117.00 | 5,037,800 | — | — |
| 2005-01-06 | $62.84 | $117.43 | 5,277,500 | — | — |
| 2005-01-05 | $62.66 | $117.09 | 6,888,100 | — | — |
| 2005-01-04 | $62.70 | $117.17 | 6,989,600 | — | — |
| 2005-01-03 | $62.90 | $117.54 | 7,859,500 | — | — |