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
- 1980-03-17 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 | $58.08 | $187.26 | 1,081,132 | — | — |
| 2005-12-29 | $58.49 | $188.58 | 1,521,002 | — | — |
| 2005-12-28 | $58.25 | $187.78 | 983,010 | — | — |
| 2005-12-27 | $58.85 | $189.75 | 1,147,318 | — | — |
| 2005-12-23 | $58.68 | $189.19 | 1,569,433 | — | — |
| 2005-12-22 | $59.27 | $191.10 | 1,305,742 | — | — |
| 2005-12-21 | $58.73 | $189.35 | 1,429,603 | — | — |
| 2005-12-20 | $59.09 | $190.51 | 1,509,131 | — | — |
| 2005-12-19 | $58.76 | $189.44 | 2,042,606 | — | — |
| 2005-12-16 | $59.83 | $192.88 | 3,312,839 | — | — |
| 2005-12-15 | $59.60 | $192.14 | 6,605,297 | — | — |
| 2005-12-14 | $57.66 | $185.91 | 3,153,364 | — | — |
| 2005-12-13 | $56.27 | $181.43 | 2,174,871 | — | — |
| 2005-12-12 | $55.31 | $178.33 | 1,749,184 | — | — |
| 2005-12-09 | $55.02 | $177.38 | 1,350,601 | — | — |
| 2005-12-08 | $54.59 | $176.00 | 2,394,649 | — | — |
| 2005-12-07 | $53.86 | $173.63 | 2,116,985 | — | — |
| 2005-12-06 | $55.55 | $179.10 | 1,084,179 | — | — |
| 2005-12-05 | $55.33 | $178.39 | 1,244,705 | — | — |
| 2005-12-02 | $56.07 | $180.78 | 983,430 | — | — |
| 2005-12-01 | $55.70 | $179.59 | 1,148,053 | — | — |
| 2005-11-30 | $54.90 | $177.01 | 1,740,885 | — | — |
| 2005-11-29 | $54.68 | $176.27 | 3,061,440 | — | — |
| 2005-11-28 | $54.88 | $176.92 | 2,129,592 | — | — |
| 2005-11-25 | $56.55 | $182.32 | 542,825 | — | — |
| 2005-11-23 | $56.27 | $181.40 | 1,662,828 | — | — |
| 2005-11-22 | $56.26 | $181.37 | 2,377,420 | — | — |
| 2005-11-21 | $54.61 | $176.06 | 1,651,062 | — | — |
| 2005-11-18 | $54.16 | $174.62 | 2,259,126 | — | — |
| 2005-11-17 | $54.39 | $175.35 | 3,366,208 | — | — |
| 2005-11-16 | $52.71 | $169.95 | 2,281,818 | — | — |
| 2005-11-15 | $52.35 | $168.79 | 1,957,720 | — | — |
| 2005-11-14 | $52.71 | $169.92 | 1,324,862 | — | — |
| 2005-11-11 | $53.23 | $171.61 | 1,550,733 | — | — |
| 2005-11-10 | $53.57 | $172.71 | 2,557,486 | — | — |
| 2005-11-09 | $51.88 | $167.25 | 3,354,967 | — | — |
| 2005-11-08 | $52.64 | $169.71 | 5,258,898 | — | — |
| 2005-11-07 | $55.54 | $179.07 | 2,179,494 | — | — |
| 2005-11-04 | $55.05 | $177.47 | 1,846,151 | — | — |
| 2005-11-03 | $55.19 | $177.93 | 3,554,258 | — | — |
| 2005-11-02 | $55.83 | $179.50 | 3,750,293 | — | — |
| 2005-11-01 | $54.22 | $174.32 | 3,056,817 | — | — |
| 2005-10-31 | $52.91 | $170.10 | 2,742,700 | — | — |
| 2005-10-28 | $52.47 | $168.69 | 2,695,634 | — | — |
| 2005-10-27 | $50.76 | $163.21 | 4,656,507 | — | — |
| 2005-10-26 | $52.77 | $169.67 | 3,314,520 | — | — |
| 2005-10-25 | $54.07 | $173.83 | 3,297,711 | — | — |
| 2005-10-24 | $55.01 | $176.86 | 3,816,688 | — | — |
| 2005-10-21 | $52.77 | $169.67 | 4,955,181 | — | — |
| 2005-10-20 | $52.95 | $170.25 | 4,551,240 | — | — |
| 2005-10-19 | $53.58 | $172.27 | 5,393,790 | — | — |
| 2005-10-18 | $51.26 | $164.81 | 4,560,170 | — | — |
| 2005-10-17 | $53.23 | $171.14 | 2,281,293 | — | — |
| 2005-10-14 | $53.11 | $170.77 | 3,363,791 | — | — |
| 2005-10-13 | $52.38 | $168.42 | 3,445,420 | — | — |
| 2005-10-12 | $51.74 | $166.37 | 3,928,468 | — | — |
| 2005-10-11 | $52.78 | $169.70 | 4,368,338 | — | — |
| 2005-10-10 | $52.46 | $168.66 | 4,156,965 | — | — |
| 2005-10-07 | $54.83 | $176.28 | 3,380,075 | — | — |
| 2005-10-06 | $54.40 | $174.91 | 4,146,144 | — | — |
| 2005-10-05 | $54.85 | $176.34 | 5,907,725 | — | — |
| 2005-10-04 | $56.46 | $181.52 | 6,841,358 | — | — |
| 2005-10-03 | $58.73 | $188.83 | 25,411,915 | — | — |
| 2005-09-30 | $56.88 | $182.89 | 4,089,834 | — | — |
| 2005-09-29 | $55.55 | $178.61 | 3,513,286 | — | — |
| 2005-09-28 | $53.83 | $173.07 | 3,248,755 | — | — |
| 2005-09-27 | $54.26 | $174.45 | 5,148,799 | — | — |
| 2005-09-26 | $54.32 | $174.66 | 2,872,234 | — | — |
| 2005-09-23 | $53.69 | $172.61 | 2,198,929 | — | — |
| 2005-09-22 | $54.44 | $175.03 | 5,315,734 | — | — |
| 2005-09-21 | $50.92 | $163.70 | 8,162,544 | — | — |
| 2005-09-20 | $51.50 | $165.57 | 8,342,925 | — | — |
| 2005-09-19 | $56.16 | $180.57 | 6,388,041 | — | — |
| 2005-09-16 | $57.88 | $186.11 | 4,409,835 | — | — |
| 2005-09-15 | $59.30 | $190.67 | 1,990,183 | — | — |
| 2005-09-14 | $59.10 | $190.02 | 1,490,116 | — | — |
| 2005-09-13 | $58.75 | $188.89 | 1,131,559 | — | — |
| 2005-09-12 | $59.30 | $190.67 | 1,432,020 | — | — |
| 2005-09-09 | $59.54 | $191.43 | 2,072,337 | — | — |
| 2005-09-08 | $58.02 | $186.54 | 2,070,866 | — | — |
| 2005-09-07 | $59.45 | $191.16 | 1,306,373 | — | — |
| 2005-09-06 | $59.19 | $190.30 | 1,300,174 | — | — |
| 2005-09-02 | $58.06 | $186.69 | 1,507,765 | — | — |
| 2005-09-01 | $58.63 | $188.49 | 2,489,094 | — | — |
| 2005-08-31 | $59.11 | $190.05 | 2,716,015 | — | — |
| 2005-08-30 | $56.61 | $182.01 | 1,976,946 | — | — |
| 2005-08-29 | $55.59 | $178.73 | 1,674,069 | — | — |
| 2005-08-26 | $55.60 | $178.76 | 2,064,247 | — | — |
| 2005-08-25 | $56.42 | $181.39 | 1,682,684 | — | — |
| 2005-08-24 | $57.21 | $183.93 | 3,429,556 | — | — |
| 2005-08-23 | $56.09 | $180.35 | 3,208,098 | — | — |
| 2005-08-22 | $56.85 | $182.77 | 2,177,603 | — | — |
| 2005-08-19 | $57.01 | $183.29 | 2,138,207 | — | — |
| 2005-08-18 | $57.60 | $185.19 | 1,875,567 | — | — |
| 2005-08-17 | $57.73 | $185.62 | 3,026,141 | — | — |
| 2005-08-16 | $58.55 | $188.25 | 1,997,011 | — | — |
| 2005-08-15 | $59.53 | $191.40 | 1,651,587 | — | — |
| 2005-08-12 | $59.73 | $192.04 | 1,666,715 | — | — |
| 2005-08-11 | $59.50 | $191.31 | 2,022,330 | — | — |
| 2005-08-10 | $58.78 | $188.98 | 3,652,380 | — | — |
| 2005-08-09 | $58.57 | $188.31 | 3,058,288 | — | — |
| 2005-08-08 | $58.34 | $187.58 | 3,439,432 | — | — |
| 2005-08-05 | $60.00 | $192.90 | 4,755,259 | — | — |
| 2005-08-04 | $62.82 | $201.99 | 1,254,055 | — | — |
| 2005-08-03 | $63.17 | $203.09 | 1,312,256 | — | — |
| 2005-08-02 | $63.92 | $205.09 | 1,846,991 | — | — |
| 2005-08-01 | $64.24 | $206.13 | 1,615,448 | — | — |
| 2005-07-29 | $64.03 | $205.45 | 1,468,264 | — | — |
| 2005-07-28 | $64.98 | $208.51 | 2,696,685 | — | — |
| 2005-07-27 | $62.94 | $201.94 | 1,890,485 | — | — |
| 2005-07-26 | $62.44 | $200.35 | 2,245,154 | — | — |
| 2005-07-25 | $61.81 | $198.31 | 2,437,196 | — | — |
| 2005-07-22 | $63.20 | $202.80 | 1,751,495 | — | — |
| 2005-07-21 | $63.08 | $202.40 | 2,211,956 | — | — |
| 2005-07-20 | $64.55 | $207.10 | 1,603,261 | — | — |
| 2005-07-19 | $63.78 | $204.63 | 1,399,452 | — | — |
| 2005-07-18 | $63.09 | $202.43 | 1,744,562 | — | — |
| 2005-07-15 | $63.48 | $203.68 | 1,842,684 | — | — |
| 2005-07-14 | $62.78 | $201.42 | 2,028,423 | — | — |
| 2005-07-13 | $63.21 | $202.83 | 1,268,132 | — | — |
| 2005-07-12 | $62.99 | $202.12 | 1,418,573 | — | — |
| 2005-07-11 | $63.57 | $203.96 | 1,693,714 | — | — |
| 2005-07-08 | $62.37 | $200.11 | 1,345,979 | — | — |
| 2005-07-07 | $62.05 | $199.10 | 2,531,852 | — | — |
| 2005-07-06 | $60.63 | $194.55 | 1,659,361 | — | — |
| 2005-07-05 | $60.99 | $195.68 | 1,790,681 | — | — |
| 2005-07-01 | $60.34 | $193.60 | 2,806,364 | — | — |
| 2005-06-30 | $60.40 | $193.79 | 2,391,392 | — | — |
| 2005-06-29 | $59.24 | $190.06 | 1,551,784 | — | — |
| 2005-06-28 | $60.68 | $194.70 | 1,956,355 | — | — |
| 2005-06-27 | $60.02 | $192.57 | 1,867,162 | — | — |
| 2005-06-24 | $58.27 | $186.98 | 2,018,233 | — | — |
| 2005-06-23 | $59.30 | $190.27 | 2,253,663 | — | — |
| 2005-06-22 | $59.95 | $192.35 | 2,897,342 | — | — |
| 2005-06-21 | $60.36 | $193.66 | 7,160,624 | — | — |
| 2005-06-20 | $59.08 | $189.57 | 3,130,252 | — | — |
| 2005-06-17 | $60.29 | $193.45 | 4,601,037 | — | — |
| 2005-06-16 | $59.20 | $189.94 | 1,486,229 | — | — |
| 2005-06-15 | $58.68 | $188.29 | 1,520,792 | — | — |
| 2005-06-14 | $57.57 | $184.72 | 1,818,941 | — | — |
| 2005-06-13 | $56.66 | $181.81 | 1,309,629 | — | — |
| 2005-06-10 | $56.01 | $179.71 | 864,086 | — | — |
| 2005-06-09 | $56.47 | $181.20 | 2,053,637 | — | — |
| 2005-06-08 | $55.83 | $179.13 | 1,765,363 | — | — |
| 2005-06-07 | $56.85 | $182.40 | 1,681,108 | — | — |
| 2005-06-06 | $56.71 | $181.97 | 1,133,660 | — | — |
| 2005-06-03 | $55.92 | $179.43 | 2,056,263 | — | — |
| 2005-06-02 | $56.47 | $181.20 | 1,412,584 | — | — |
| 2005-06-01 | $56.01 | $179.71 | 2,235,699 | — | — |
| 2005-05-31 | $55.22 | $177.17 | 3,021,834 | — | — |
| 2005-05-27 | $54.79 | $175.80 | 868,289 | — | — |
| 2005-05-26 | $54.70 | $175.52 | 2,533,743 | — | — |
| 2005-05-25 | $52.71 | $169.11 | 1,592,440 | — | — |
| 2005-05-24 | $53.28 | $170.94 | 1,931,667 | — | — |
| 2005-05-23 | $53.28 | $170.94 | 2,437,302 | — | — |
| 2005-05-20 | $52.91 | $169.75 | 1,762,526 | — | — |
| 2005-05-19 | $53.29 | $170.97 | 2,162,160 | — | — |
| 2005-05-18 | $53.04 | $170.18 | 2,947,139 | — | — |
| 2005-05-17 | $50.68 | $162.60 | 1,638,560 | — | — |
| 2005-05-16 | $50.53 | $162.15 | 2,038,929 | — | — |
| 2005-05-13 | $48.82 | $156.65 | 1,374,554 | — | — |
| 2005-05-12 | $49.15 | $157.72 | 1,899,204 | — | — |
| 2005-05-11 | $50.74 | $162.82 | 1,450,720 | — | — |
| 2005-05-10 | $50.35 | $161.57 | 1,412,584 | — | — |
| 2005-05-09 | $51.22 | $164.34 | 1,599,059 | — | — |
| 2005-05-06 | $50.45 | $161.87 | 1,746,558 | — | — |
| 2005-05-05 | $50.02 | $160.50 | 2,343,697 | — | — |
| 2005-05-04 | $49.40 | $158.51 | 3,386,904 | — | — |
| 2005-05-03 | $48.18 | $154.18 | 3,040,744 | — | — |
| 2005-05-02 | $48.99 | $156.77 | 2,115,620 | — | — |
| 2005-04-29 | $48.99 | $156.77 | 2,877,592 | — | — |
| 2005-04-28 | $48.99 | $156.77 | 3,919,433 | — | — |
| 2005-04-27 | $50.59 | $161.89 | 3,174,900 | — | — |
| 2005-04-26 | $51.23 | $163.93 | 3,056,607 | — | — |
| 2005-04-25 | $51.61 | $165.15 | 2,046,178 | — | — |
| 2005-04-22 | $50.02 | $160.06 | 1,749,919 | — | — |
| 2005-04-21 | $50.59 | $161.89 | 2,416,605 | — | — |
| 2005-04-20 | $49.93 | $159.75 | 2,713,389 | — | — |
| 2005-04-19 | $51.01 | $163.23 | 2,164,156 | — | — |
| 2005-04-18 | $50.97 | $163.10 | 2,145,981 | — | — |
| 2005-04-15 | $50.45 | $161.43 | 2,674,308 | — | — |
| 2005-04-14 | $52.18 | $166.97 | 2,531,012 | — | — |
| 2005-04-13 | $54.28 | $173.67 | 2,076,644 | — | — |
| 2005-04-12 | $55.53 | $177.69 | 2,986,745 | — | — |
| 2005-04-11 | $54.30 | $173.77 | 1,392,519 | — | — |
| 2005-04-08 | $54.22 | $173.49 | 1,606,098 | — | — |
| 2005-04-07 | $54.74 | $175.17 | 1,983,144 | — | — |
| 2005-04-06 | $53.81 | $172.18 | 2,429,317 | — | — |
| 2005-04-05 | $54.71 | $175.08 | 1,651,272 | — | — |
| 2005-04-04 | $55.11 | $176.35 | 1,927,044 | — | — |
| 2005-04-01 | $54.53 | $174.50 | 2,358,089 | — | — |
| 2005-03-31 | $53.95 | $172.64 | 1,742,881 | — | — |
| 2005-03-30 | $53.73 | $171.94 | 2,907,217 | — | — |
| 2005-03-29 | $53.91 | $172.52 | 4,312,658 | — | — |
| 2005-03-28 | $53.98 | $172.73 | 2,698,786 | — | — |
| 2005-03-24 | $53.57 | $171.42 | 2,719,167 | — | — |
| 2005-03-23 | $52.54 | $168.13 | 2,568,517 | — | — |
| 2005-03-22 | $52.92 | $169.35 | 6,021,816 | — | — |
| 2005-03-21 | $52.23 | $167.13 | 2,580,283 | — | — |
| 2005-03-18 | $52.54 | $168.13 | 2,148,923 | — | — |
| 2005-03-17 | $52.83 | $169.04 | 3,332,905 | — | — |
| 2005-03-16 | $53.86 | $172.33 | 2,609,594 | — | — |
| 2005-03-15 | $54.29 | $173.70 | 2,124,865 | — | — |
| 2005-03-14 | $54.49 | $174.37 | 2,438,457 | — | — |
| 2005-03-11 | $54.23 | $173.52 | 1,407,962 | — | — |
| 2005-03-10 | $54.44 | $174.19 | 3,083,922 | — | — |
| 2005-03-09 | $54.88 | $175.62 | 3,344,881 | — | — |
| 2005-03-08 | $56.71 | $181.47 | 1,850,983 | — | — |
| 2005-03-07 | $58.60 | $187.50 | 1,381,067 | — | — |
| 2005-03-04 | $58.99 | $188.75 | 2,698,681 | — | — |
| 2005-03-03 | $56.62 | $181.17 | 2,644,367 | — | — |
| 2005-03-02 | $56.68 | $181.38 | 2,076,434 | — | — |
| 2005-03-01 | $58.40 | $186.86 | 1,787,635 | — | — |
| 2005-02-28 | $57.89 | $185.25 | 2,122,764 | — | — |
| 2005-02-25 | $59.30 | $189.76 | 4,256,453 | — | — |
| 2005-02-24 | $55.91 | $178.91 | 2,386,980 | — | — |
| 2005-02-23 | $53.15 | $170.08 | 2,998,721 | — | — |
| 2005-02-22 | $53.16 | $170.11 | 1,877,247 | — | — |
| 2005-02-18 | $55.19 | $176.60 | 1,529,407 | — | — |
| 2005-02-17 | $55.73 | $178.33 | 1,725,126 | — | — |
| 2005-02-16 | $55.26 | $176.81 | 1,509,761 | — | — |
| 2005-02-15 | $53.95 | $172.64 | 2,380,676 | — | — |
| 2005-02-14 | $54.62 | $174.77 | 1,102,774 | — | — |
| 2005-02-11 | $54.84 | $175.47 | 3,123,423 | — | — |
| 2005-02-10 | $55.93 | $178.97 | 1,583,931 | — | — |
| 2005-02-09 | $55.70 | $178.24 | 1,551,574 | — | — |
| 2005-02-08 | $56.88 | $182.02 | 1,940,701 | — | — |
| 2005-02-07 | $55.92 | $178.94 | 2,397,590 | — | — |
| 2005-02-04 | $56.74 | $181.56 | 3,717,200 | — | — |
| 2005-02-03 | $54.39 | $174.04 | 1,690,668 | — | — |
| 2005-02-02 | $55.07 | $175.78 | 2,573,139 | — | — |
| 2005-02-01 | $54.42 | $173.72 | 2,014,976 | — | — |
| 2005-01-31 | $53.75 | $171.59 | 3,079,089 | — | — |
| 2005-01-28 | $53.55 | $170.95 | 1,719,558 | — | — |
| 2005-01-27 | $53.17 | $169.73 | 1,899,204 | — | — |
| 2005-01-26 | $53.97 | $172.29 | 2,097,235 | — | — |
| 2005-01-25 | $52.46 | $167.46 | 2,130,958 | — | — |
| 2005-01-24 | $51.68 | $164.96 | 2,651,511 | — | — |
| 2005-01-21 | $52.17 | $166.54 | 2,331,510 | — | — |
| 2005-01-20 | $52.73 | $168.34 | 2,681,347 | — | — |
| 2005-01-19 | $54.83 | $175.02 | 2,045,022 | — | — |
| 2005-01-18 | $55.05 | $175.72 | 1,998,587 | — | — |
| 2005-01-14 | $54.76 | $174.81 | 2,377,630 | — | — |
| 2005-01-13 | $53.34 | $170.28 | 1,784,903 | — | — |
| 2005-01-12 | $52.45 | $167.43 | 2,435,411 | — | — |
| 2005-01-11 | $52.27 | $166.85 | 1,665,770 | — | — |
| 2005-01-10 | $52.35 | $167.12 | 2,218,470 | — | — |
| 2005-01-07 | $51.28 | $163.69 | 1,620,700 | — | — |
| 2005-01-06 | $50.95 | $162.66 | 2,117,091 | — | — |
| 2005-01-05 | $50.38 | $160.83 | 2,742,805 | — | — |
| 2005-01-04 | $50.86 | $162.35 | 3,857,660 | — | — |
| 2005-01-03 | $53.30 | $170.16 | 2,439,298 | — | — |