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
- 1972-06-01 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 | $56.59 | $143.15 | 2,958,800 | — | — |
| 2005-12-29 | $57.46 | $145.35 | 2,599,400 | — | — |
| 2005-12-28 | $57.75 | $146.09 | 2,672,600 | — | — |
| 2005-12-27 | $57.81 | $146.24 | 3,129,300 | — | — |
| 2005-12-23 | $57.70 | $145.96 | 3,199,300 | — | — |
| 2005-12-22 | $57.12 | $144.49 | 2,874,400 | — | — |
| 2005-12-21 | $57.00 | $144.19 | 3,537,500 | — | — |
| 2005-12-20 | $57.02 | $144.24 | 4,233,800 | — | — |
| 2005-12-19 | $57.59 | $145.68 | 7,515,600 | — | — |
| 2005-12-16 | $56.66 | $143.33 | 5,681,100 | — | — |
| 2005-12-15 | $56.28 | $142.37 | 4,769,200 | — | — |
| 2005-12-14 | $55.96 | $141.56 | 4,802,600 | — | — |
| 2005-12-13 | $55.70 | $140.90 | 5,983,600 | — | — |
| 2005-12-12 | $54.47 | $137.79 | 5,061,900 | — | — |
| 2005-12-09 | $53.41 | $135.11 | 10,893,900 | — | — |
| 2005-12-08 | $52.21 | $132.07 | 5,048,400 | — | — |
| 2005-12-07 | $52.95 | $133.94 | 5,542,000 | — | — |
| 2005-12-06 | $52.19 | $132.02 | 4,333,500 | — | — |
| 2005-12-05 | $51.47 | $130.20 | 3,315,100 | — | — |
| 2005-12-02 | $51.57 | $130.45 | 3,676,500 | — | — |
| 2005-12-01 | $51.50 | $130.28 | 5,703,800 | — | — |
| 2005-11-30 | $50.50 | $127.75 | 4,093,700 | — | — |
| 2005-11-29 | $50.05 | $126.61 | 3,316,500 | — | — |
| 2005-11-28 | $50.20 | $126.99 | 3,447,700 | — | — |
| 2005-11-25 | $50.54 | $127.85 | 1,234,800 | — | — |
| 2005-11-23 | $50.85 | $128.63 | 2,847,900 | — | — |
| 2005-11-22 | $50.62 | $128.05 | 3,187,800 | — | — |
| 2005-11-21 | $50.74 | $128.35 | 2,826,900 | — | — |
| 2005-11-18 | $50.34 | $127.34 | 3,984,000 | — | — |
| 2005-11-17 | $49.76 | $125.87 | 4,004,900 | — | — |
| 2005-11-16 | $49.80 | $125.98 | 3,817,800 | — | — |
| 2005-11-15 | $50.44 | $127.59 | 2,565,200 | — | — |
| 2005-11-14 | $50.21 | $127.01 | 3,185,000 | — | — |
| 2005-11-11 | $50.98 | $128.96 | 3,137,100 | — | — |
| 2005-11-10 | $51.40 | $130.02 | 3,910,000 | — | — |
| 2005-11-09 | $52.03 | $130.66 | 4,241,400 | — | — |
| 2005-11-08 | $51.68 | $129.78 | 5,466,300 | — | — |
| 2005-11-07 | $51.10 | $128.32 | 3,678,600 | — | — |
| 2005-11-04 | $50.83 | $127.64 | 3,484,400 | — | — |
| 2005-11-03 | $50.16 | $125.96 | 3,443,200 | — | — |
| 2005-11-02 | $49.90 | $125.31 | 3,032,500 | — | — |
| 2005-11-01 | $49.76 | $124.95 | 5,187,000 | — | — |
| 2005-10-31 | $49.79 | $125.03 | 6,899,700 | — | — |
| 2005-10-28 | $49.99 | $125.53 | 5,316,100 | — | — |
| 2005-10-27 | $50.00 | $125.56 | 2,975,600 | — | — |
| 2005-10-26 | $50.40 | $126.56 | 4,830,000 | — | — |
| 2005-10-25 | $50.31 | $126.34 | 7,503,000 | — | — |
| 2005-10-24 | $50.78 | $127.52 | 7,370,500 | — | — |
| 2005-10-21 | $50.70 | $127.32 | 6,064,300 | — | — |
| 2005-10-20 | $51.25 | $128.70 | 7,670,700 | — | — |
| 2005-10-19 | $51.60 | $129.58 | 6,039,500 | — | — |
| 2005-10-18 | $51.63 | $129.65 | 6,137,400 | — | — |
| 2005-10-17 | $51.53 | $129.40 | 8,623,700 | — | — |
| 2005-10-14 | $52.62 | $132.14 | 3,397,700 | — | — |
| 2005-10-13 | $52.54 | $131.94 | 4,638,400 | — | — |
| 2005-10-12 | $52.18 | $131.03 | 4,044,200 | — | — |
| 2005-10-11 | $52.12 | $130.88 | 4,292,000 | — | — |
| 2005-10-10 | $52.92 | $132.89 | 3,601,800 | — | — |
| 2005-10-07 | $53.41 | $134.12 | 4,114,400 | — | — |
| 2005-10-06 | $54.01 | $135.63 | 6,577,400 | — | — |
| 2005-10-05 | $53.75 | $134.97 | 4,561,000 | — | — |
| 2005-10-04 | $53.61 | $134.62 | 4,017,500 | — | — |
| 2005-10-03 | $52.93 | $132.92 | 3,111,300 | — | — |
| 2005-09-30 | $53.52 | $134.40 | 4,593,000 | — | — |
| 2005-09-29 | $54.29 | $136.33 | 3,882,200 | — | — |
| 2005-09-28 | $53.47 | $134.27 | 3,780,500 | — | — |
| 2005-09-27 | $53.57 | $134.52 | 3,196,700 | — | — |
| 2005-09-26 | $53.29 | $133.82 | 4,467,400 | — | — |
| 2005-09-23 | $53.79 | $135.07 | 2,082,100 | — | — |
| 2005-09-22 | $53.95 | $135.48 | 3,572,700 | — | — |
| 2005-09-21 | $53.69 | $134.82 | 3,911,400 | — | — |
| 2005-09-20 | $54.10 | $135.85 | 4,745,800 | — | — |
| 2005-09-19 | $54.76 | $137.51 | 3,310,100 | — | — |
| 2005-09-16 | $55.20 | $138.62 | 6,656,400 | — | — |
| 2005-09-15 | $54.91 | $137.89 | 2,753,200 | — | — |
| 2005-09-14 | $55.45 | $139.24 | 2,627,600 | — | — |
| 2005-09-13 | $55.52 | $139.42 | 3,936,500 | — | — |
| 2005-09-12 | $56.95 | $143.01 | 2,292,400 | — | — |
| 2005-09-09 | $56.72 | $142.43 | 2,114,500 | — | — |
| 2005-09-08 | $56.45 | $141.75 | 3,879,100 | — | — |
| 2005-09-07 | $56.36 | $141.53 | 3,631,400 | — | — |
| 2005-09-06 | $55.63 | $139.70 | 2,755,300 | — | — |
| 2005-09-02 | $54.75 | $137.49 | 2,571,200 | — | — |
| 2005-09-01 | $54.51 | $136.88 | 3,396,800 | — | — |
| 2005-08-31 | $55.02 | $138.16 | 5,710,800 | — | — |
| 2005-08-30 | $54.07 | $135.78 | 3,803,600 | — | — |
| 2005-08-29 | $54.04 | $135.70 | 3,023,100 | — | — |
| 2005-08-26 | $53.41 | $134.12 | 4,038,700 | — | — |
| 2005-08-25 | $53.50 | $134.35 | 3,425,200 | — | — |
| 2005-08-24 | $53.39 | $134.07 | 4,620,200 | — | — |
| 2005-08-23 | $53.72 | $134.90 | 8,028,400 | — | — |
| 2005-08-22 | $52.71 | $132.36 | 3,117,400 | — | — |
| 2005-08-19 | $52.57 | $132.01 | 3,906,700 | — | — |
| 2005-08-18 | $52.52 | $131.89 | 3,944,500 | — | — |
| 2005-08-17 | $52.78 | $132.54 | 3,847,000 | — | — |
| 2005-08-16 | $52.73 | $132.41 | 3,796,600 | — | — |
| 2005-08-15 | $53.05 | $133.22 | 2,237,600 | — | — |
| 2005-08-12 | $53.41 | $134.12 | 2,238,900 | — | — |
| 2005-08-11 | $53.64 | $134.70 | 3,211,800 | — | — |
| 2005-08-10 | $53.90 | $134.40 | 3,459,200 | — | — |
| 2005-08-09 | $53.84 | $134.25 | 3,490,500 | — | — |
| 2005-08-08 | $53.10 | $132.40 | 3,809,100 | — | — |
| 2005-08-05 | $53.45 | $133.27 | 5,420,700 | — | — |
| 2005-08-04 | $53.90 | $134.40 | 5,871,800 | — | — |
| 2005-08-03 | $54.94 | $136.99 | 6,182,200 | — | — |
| 2005-08-02 | $56.01 | $139.66 | 7,288,000 | — | — |
| 2005-08-01 | $56.69 | $141.35 | 4,310,100 | — | — |
| 2005-07-29 | $56.32 | $140.43 | 5,133,200 | — | — |
| 2005-07-28 | $55.44 | $138.24 | 2,903,400 | — | — |
| 2005-07-27 | $54.91 | $136.92 | 3,047,000 | — | — |
| 2005-07-26 | $54.36 | $135.54 | 2,549,400 | — | — |
| 2005-07-25 | $54.75 | $136.52 | 3,821,500 | — | — |
| 2005-07-22 | $55.00 | $137.14 | 6,476,600 | — | — |
| 2005-07-21 | $56.25 | $140.26 | 6,380,400 | — | — |
| 2005-07-20 | $57.26 | $142.77 | 2,964,600 | — | — |
| 2005-07-19 | $56.72 | $141.43 | 2,879,100 | — | — |
| 2005-07-18 | $56.80 | $141.63 | 1,961,400 | — | — |
| 2005-07-15 | $56.66 | $141.28 | 4,452,000 | — | — |
| 2005-07-14 | $56.94 | $141.98 | 2,977,700 | — | — |
| 2005-07-13 | $56.38 | $140.58 | 2,534,700 | — | — |
| 2005-07-12 | $56.45 | $140.75 | 3,740,900 | — | — |
| 2005-07-11 | $56.62 | $141.18 | 2,572,200 | — | — |
| 2005-07-08 | $56.25 | $140.26 | 3,461,600 | — | — |
| 2005-07-07 | $55.21 | $137.66 | 3,977,200 | — | — |
| 2005-07-06 | $55.63 | $138.71 | 2,907,600 | — | — |
| 2005-07-05 | $55.72 | $138.93 | 2,325,900 | — | — |
| 2005-07-01 | $55.42 | $138.19 | 2,667,600 | — | — |
| 2005-06-30 | $55.71 | $138.91 | 4,200,600 | — | — |
| 2005-06-29 | $56.30 | $140.38 | 2,747,900 | — | — |
| 2005-06-28 | $56.66 | $141.28 | 3,142,600 | — | — |
| 2005-06-27 | $56.44 | $140.73 | 2,571,400 | — | — |
| 2005-06-24 | $56.91 | $141.90 | 2,574,400 | — | — |
| 2005-06-23 | $57.52 | $143.42 | 2,511,500 | — | — |
| 2005-06-22 | $58.32 | $145.42 | 2,413,400 | — | — |
| 2005-06-21 | $58.12 | $144.92 | 2,350,100 | — | — |
| 2005-06-20 | $58.05 | $144.74 | 3,087,500 | — | — |
| 2005-06-17 | $58.52 | $145.92 | 3,758,100 | — | — |
| 2005-06-16 | $58.36 | $145.52 | 3,382,800 | — | — |
| 2005-06-15 | $57.36 | $143.02 | 2,178,400 | — | — |
| 2005-06-14 | $57.65 | $143.75 | 2,494,900 | — | — |
| 2005-06-13 | $57.30 | $142.87 | 2,349,900 | — | — |
| 2005-06-10 | $56.99 | $142.10 | 2,319,500 | — | — |
| 2005-06-09 | $57.07 | $142.30 | 3,242,300 | — | — |
| 2005-06-08 | $57.37 | $143.05 | 3,352,200 | — | — |
| 2005-06-07 | $57.65 | $143.75 | 3,272,500 | — | — |
| 2005-06-06 | $57.69 | $143.85 | 2,193,900 | — | — |
| 2005-06-03 | $57.65 | $143.75 | 3,358,800 | — | — |
| 2005-06-02 | $58.19 | $145.09 | 1,737,200 | — | — |
| 2005-06-01 | $58.45 | $145.74 | 3,177,700 | — | — |
| 2005-05-31 | $58.30 | $145.37 | 3,970,200 | — | — |
| 2005-05-27 | $59.05 | $147.24 | 2,330,900 | — | — |
| 2005-05-26 | $59.10 | $147.36 | 2,621,000 | — | — |
| 2005-05-25 | $58.70 | $146.37 | 2,958,400 | — | — |
| 2005-05-24 | $58.62 | $146.17 | 2,715,500 | — | — |
| 2005-05-23 | $58.72 | $146.42 | 2,943,400 | — | — |
| 2005-05-20 | $58.90 | $146.86 | 5,058,200 | — | — |
| 2005-05-19 | $59.94 | $149.46 | 3,866,200 | — | — |
| 2005-05-18 | $60.36 | $150.50 | 5,411,500 | — | — |
| 2005-05-17 | $59.56 | $148.51 | 1,858,300 | — | — |
| 2005-05-16 | $59.40 | $148.11 | 2,011,500 | — | — |
| 2005-05-13 | $58.76 | $146.51 | 3,003,400 | — | — |
| 2005-05-12 | $59.19 | $147.59 | 2,666,700 | — | — |
| 2005-05-11 | $58.75 | $146.49 | 2,655,700 | — | — |
| 2005-05-10 | $59.13 | $146.49 | 3,303,900 | — | — |
| 2005-05-09 | $59.76 | $148.05 | 3,696,600 | — | — |
| 2005-05-06 | $60.18 | $149.09 | 4,744,800 | — | — |
| 2005-05-05 | $60.44 | $149.74 | 3,436,200 | — | — |
| 2005-05-04 | $60.26 | $149.29 | 5,656,500 | — | — |
| 2005-05-03 | $59.75 | $148.03 | 5,701,800 | — | — |
| 2005-05-02 | $58.91 | $145.94 | 3,552,400 | — | — |
| 2005-04-29 | $58.47 | $144.85 | 4,391,200 | — | — |
| 2005-04-28 | $58.00 | $143.69 | 3,765,300 | — | — |
| 2005-04-27 | $58.23 | $144.26 | 3,413,800 | — | — |
| 2005-04-26 | $58.40 | $144.68 | 3,592,800 | — | — |
| 2005-04-25 | $58.77 | $145.60 | 4,128,300 | — | — |
| 2005-04-22 | $58.40 | $144.68 | 3,968,900 | — | — |
| 2005-04-21 | $58.50 | $144.93 | 5,615,400 | — | — |
| 2005-04-20 | $58.02 | $143.74 | 7,336,300 | — | — |
| 2005-04-19 | $59.45 | $147.28 | 5,896,200 | — | — |
| 2005-04-18 | $59.00 | $146.17 | 12,307,300 | — | — |
| 2005-04-15 | $58.07 | $143.86 | 33,421,300 | — | — |
| 2005-04-14 | $55.16 | $136.65 | 15,798,400 | — | — |
| 2005-04-13 | $57.12 | $141.51 | 17,838,600 | — | — |
| 2005-04-12 | $53.82 | $133.33 | 5,428,200 | — | — |
| 2005-04-11 | $54.37 | $134.70 | 2,860,200 | — | — |
| 2005-04-08 | $54.31 | $134.55 | 4,089,100 | — | — |
| 2005-04-07 | $54.00 | $133.78 | 4,335,400 | — | — |
| 2005-04-06 | $53.56 | $132.69 | 4,341,400 | — | — |
| 2005-04-05 | $53.21 | $131.82 | 4,651,600 | — | — |
| 2005-04-04 | $51.33 | $127.17 | 4,251,800 | — | — |
| 2005-04-01 | $51.19 | $126.82 | 4,281,900 | — | — |
| 2005-03-31 | $52.10 | $129.07 | 2,884,400 | — | — |
| 2005-03-30 | $52.77 | $130.73 | 3,819,200 | — | — |
| 2005-03-29 | $51.73 | $128.16 | 5,910,700 | — | — |
| 2005-03-28 | $52.75 | $130.68 | 3,254,800 | — | — |
| 2005-03-24 | $52.90 | $131.06 | 3,108,000 | — | — |
| 2005-03-23 | $52.78 | $130.76 | 5,705,600 | — | — |
| 2005-03-22 | $51.84 | $128.43 | 3,315,600 | — | — |
| 2005-03-21 | $51.98 | $128.78 | 2,254,100 | — | — |
| 2005-03-18 | $52.52 | $130.11 | 5,215,200 | — | — |
| 2005-03-17 | $52.23 | $129.40 | 3,998,600 | — | — |
| 2005-03-16 | $52.29 | $129.54 | 4,564,800 | — | — |
| 2005-03-15 | $52.70 | $130.56 | 4,783,900 | — | — |
| 2005-03-14 | $53.70 | $133.04 | 5,856,400 | — | — |
| 2005-03-11 | $54.85 | $135.89 | 3,217,300 | — | — |
| 2005-03-10 | $55.56 | $137.65 | 3,238,700 | — | — |
| 2005-03-09 | $55.60 | $137.74 | 4,725,200 | — | — |
| 2005-03-08 | $56.74 | $140.57 | 2,699,900 | — | — |
| 2005-03-07 | $57.32 | $142.01 | 2,819,500 | — | — |
| 2005-03-04 | $56.76 | $140.62 | 3,032,000 | — | — |
| 2005-03-03 | $56.15 | $139.11 | 1,933,300 | — | — |
| 2005-03-02 | $56.35 | $139.60 | 2,889,100 | — | — |
| 2005-03-01 | $56.49 | $139.95 | 2,692,100 | — | — |
| 2005-02-28 | $56.00 | $138.74 | 3,016,200 | — | — |
| 2005-02-25 | $55.83 | $138.31 | 2,425,400 | — | — |
| 2005-02-24 | $55.12 | $136.56 | 2,534,600 | — | — |
| 2005-02-23 | $54.83 | $135.84 | 2,189,200 | — | — |
| 2005-02-22 | $54.56 | $135.17 | 3,842,100 | — | — |
| 2005-02-18 | $54.60 | $135.27 | 4,445,700 | — | — |
| 2005-02-17 | $55.13 | $136.58 | 2,760,300 | — | — |
| 2005-02-16 | $55.43 | $137.32 | 2,534,800 | — | — |
| 2005-02-15 | $55.77 | $138.17 | 3,362,100 | — | — |
| 2005-02-14 | $55.40 | $137.25 | 2,105,300 | — | — |
| 2005-02-11 | $55.50 | $137.50 | 2,713,900 | — | — |
| 2005-02-10 | $54.80 | $134.82 | 1,982,000 | — | — |
| 2005-02-09 | $54.65 | $134.45 | 2,539,100 | — | — |
| 2005-02-08 | $55.40 | $136.30 | 2,800,300 | — | — |
| 2005-02-07 | $55.74 | $137.13 | 2,045,600 | — | — |
| 2005-02-04 | $55.03 | $135.39 | 2,220,300 | — | — |
| 2005-02-03 | $54.87 | $134.99 | 3,401,500 | — | — |
| 2005-02-02 | $55.14 | $135.66 | 2,721,700 | — | — |
| 2005-02-01 | $54.76 | $134.72 | 2,690,100 | — | — |
| 2005-01-31 | $54.24 | $133.44 | 4,901,300 | — | — |
| 2005-01-28 | $53.58 | $131.82 | 5,922,500 | — | — |
| 2005-01-27 | $55.57 | $136.72 | 3,915,200 | — | — |
| 2005-01-26 | $55.50 | $136.54 | 6,320,300 | — | — |
| 2005-01-25 | $54.85 | $134.94 | 3,015,800 | — | — |
| 2005-01-24 | $54.84 | $134.92 | 3,075,500 | — | — |
| 2005-01-21 | $55.32 | $136.10 | 3,470,600 | — | — |
| 2005-01-20 | $56.43 | $138.83 | 3,297,300 | — | — |
| 2005-01-19 | $57.00 | $140.23 | 2,463,400 | — | — |
| 2005-01-18 | $57.54 | $141.56 | 3,080,100 | — | — |
| 2005-01-14 | $57.25 | $140.85 | 3,207,400 | — | — |
| 2005-01-13 | $56.42 | $138.81 | 3,659,900 | — | — |
| 2005-01-12 | $57.78 | $142.15 | 4,472,700 | — | — |
| 2005-01-11 | $57.03 | $140.31 | 3,392,100 | — | — |
| 2005-01-10 | $56.94 | $140.09 | 2,908,000 | — | — |
| 2005-01-07 | $56.26 | $138.41 | 2,948,600 | — | — |
| 2005-01-06 | $56.53 | $139.08 | 2,940,100 | — | — |
| 2005-01-05 | $56.08 | $137.97 | 3,393,900 | — | — |
| 2005-01-04 | $55.50 | $136.54 | 4,277,600 | — | — |
| 2005-01-03 | $56.25 | $138.39 | 3,157,300 | — | — |