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 | $63.63 | $110.21 | 1,048,300 | — | — |
| 2005-12-29 | $63.52 | $110.02 | 850,800 | — | — |
| 2005-12-28 | $63.81 | $110.52 | 886,000 | — | — |
| 2005-12-27 | $63.57 | $110.11 | 1,391,700 | — | — |
| 2005-12-23 | $63.56 | $110.09 | 879,500 | — | — |
| 2005-12-22 | $63.50 | $109.99 | 1,411,500 | — | — |
| 2005-12-21 | $63.04 | $109.19 | 1,789,500 | — | — |
| 2005-12-20 | $62.76 | $108.70 | 1,572,600 | — | — |
| 2005-12-19 | $62.63 | $108.48 | 2,119,700 | — | — |
| 2005-12-16 | $63.81 | $110.52 | 2,284,900 | — | — |
| 2005-12-15 | $63.74 | $110.40 | 1,144,400 | — | — |
| 2005-12-14 | $63.17 | $109.41 | 1,674,000 | — | — |
| 2005-12-13 | $63.13 | $109.35 | 1,846,100 | — | — |
| 2005-12-12 | $62.13 | $107.61 | 1,616,000 | — | — |
| 2005-12-09 | $62.92 | $108.98 | 1,664,500 | — | — |
| 2005-12-08 | $62.38 | $108.05 | 1,737,200 | — | — |
| 2005-12-07 | $62.30 | $107.91 | 1,867,600 | — | — |
| 2005-12-06 | $62.06 | $107.49 | 1,960,800 | — | — |
| 2005-12-05 | $61.52 | $106.56 | 2,546,100 | — | — |
| 2005-12-02 | $61.63 | $106.75 | 1,482,000 | — | — |
| 2005-12-01 | $61.90 | $107.22 | 2,924,400 | — | — |
| 2005-11-30 | $60.60 | $104.96 | 2,350,200 | — | — |
| 2005-11-29 | $60.90 | $105.48 | 3,651,200 | — | — |
| 2005-11-28 | $60.37 | $104.05 | 2,262,700 | — | — |
| 2005-11-25 | $60.65 | $104.53 | 1,471,300 | — | — |
| 2005-11-23 | $60.09 | $103.56 | 3,113,300 | — | — |
| 2005-11-22 | $60.60 | $104.44 | 2,447,700 | — | — |
| 2005-11-21 | $61.18 | $105.44 | 2,906,700 | — | — |
| 2005-11-18 | $59.96 | $103.34 | 2,288,600 | — | — |
| 2005-11-17 | $60.96 | $105.06 | 1,277,400 | — | — |
| 2005-11-16 | $60.42 | $104.13 | 1,500,900 | — | — |
| 2005-11-15 | $60.00 | $103.41 | 2,322,000 | — | — |
| 2005-11-14 | $59.79 | $103.05 | 2,059,400 | — | — |
| 2005-11-11 | $59.39 | $102.36 | 1,945,200 | — | — |
| 2005-11-10 | $59.17 | $101.98 | 2,784,400 | — | — |
| 2005-11-09 | $59.24 | $102.10 | 2,243,800 | — | — |
| 2005-11-08 | $59.50 | $102.55 | 2,363,200 | — | — |
| 2005-11-07 | $59.68 | $102.86 | 2,810,600 | — | — |
| 2005-11-04 | $59.16 | $101.96 | 3,212,800 | — | — |
| 2005-11-03 | $59.97 | $103.36 | 2,190,200 | — | — |
| 2005-11-02 | $59.98 | $103.37 | 3,093,400 | — | — |
| 2005-11-01 | $59.95 | $103.32 | 2,480,800 | — | — |
| 2005-10-31 | $60.56 | $104.37 | 2,158,000 | — | — |
| 2005-10-28 | $61.32 | $105.68 | 1,488,100 | — | — |
| 2005-10-27 | $59.82 | $103.10 | 2,186,500 | — | — |
| 2005-10-26 | $60.07 | $103.53 | 2,678,600 | — | — |
| 2005-10-25 | $61.23 | $105.53 | 2,892,900 | — | — |
| 2005-10-24 | $62.35 | $107.46 | 2,041,000 | — | — |
| 2005-10-21 | $60.80 | $104.79 | 2,831,100 | — | — |
| 2005-10-20 | $61.64 | $106.23 | 1,897,700 | — | — |
| 2005-10-19 | $62.71 | $108.08 | 2,367,800 | — | — |
| 2005-10-18 | $60.89 | $104.94 | 1,695,400 | — | — |
| 2005-10-17 | $61.18 | $105.44 | 1,491,500 | — | — |
| 2005-10-14 | $60.72 | $104.65 | 1,802,700 | — | — |
| 2005-10-13 | $59.29 | $102.18 | 1,296,800 | — | — |
| 2005-10-12 | $59.49 | $102.53 | 1,514,500 | — | — |
| 2005-10-11 | $59.57 | $102.67 | 1,614,900 | — | — |
| 2005-10-10 | $60.47 | $104.22 | 1,015,500 | — | — |
| 2005-10-07 | $60.33 | $103.98 | 1,412,100 | — | — |
| 2005-10-06 | $60.48 | $104.24 | 1,784,300 | — | — |
| 2005-10-05 | $60.10 | $103.58 | 2,377,300 | — | — |
| 2005-10-04 | $60.52 | $104.30 | 2,036,400 | — | — |
| 2005-10-03 | $61.41 | $105.84 | 1,525,300 | — | — |
| 2005-09-30 | $61.04 | $105.20 | 2,465,300 | — | — |
| 2005-09-29 | $60.95 | $105.05 | 1,738,000 | — | — |
| 2005-09-28 | $61.43 | $105.87 | 1,550,100 | — | — |
| 2005-09-27 | $61.60 | $106.17 | 1,732,100 | — | — |
| 2005-09-26 | $61.41 | $105.84 | 1,209,200 | — | — |
| 2005-09-23 | $61.29 | $105.63 | 1,658,900 | — | — |
| 2005-09-22 | $60.42 | $104.13 | 2,998,300 | — | — |
| 2005-09-21 | $60.56 | $104.37 | 2,526,300 | — | — |
| 2005-09-20 | $61.61 | $106.18 | 1,900,800 | — | — |
| 2005-09-19 | $62.20 | $107.20 | 1,793,500 | — | — |
| 2005-09-16 | $62.38 | $107.51 | 4,480,500 | — | — |
| 2005-09-15 | $62.37 | $107.49 | 1,041,700 | — | — |
| 2005-09-14 | $62.19 | $107.18 | 1,489,800 | — | — |
| 2005-09-13 | $62.53 | $107.77 | 1,568,700 | — | — |
| 2005-09-12 | $62.73 | $108.11 | 1,402,200 | — | — |
| 2005-09-09 | $62.75 | $108.15 | 1,104,900 | — | — |
| 2005-09-08 | $62.75 | $108.15 | 1,123,500 | — | — |
| 2005-09-07 | $62.87 | $108.35 | 1,586,400 | — | — |
| 2005-09-06 | $62.15 | $107.11 | 1,356,500 | — | — |
| 2005-09-02 | $61.58 | $106.13 | 1,286,300 | — | — |
| 2005-09-01 | $61.82 | $106.54 | 1,578,200 | — | — |
| 2005-08-31 | $62.24 | $107.27 | 2,218,400 | — | — |
| 2005-08-30 | $62.26 | $107.30 | 2,098,400 | — | — |
| 2005-08-29 | $62.67 | $107.58 | 2,001,800 | — | — |
| 2005-08-26 | $61.76 | $106.02 | 1,488,400 | — | — |
| 2005-08-25 | $62.05 | $106.51 | 2,476,900 | — | — |
| 2005-08-24 | $62.29 | $106.93 | 1,917,100 | — | — |
| 2005-08-23 | $63.05 | $108.23 | 1,378,600 | — | — |
| 2005-08-22 | $63.05 | $108.23 | 1,274,700 | — | — |
| 2005-08-19 | $62.46 | $107.22 | 1,137,300 | — | — |
| 2005-08-18 | $62.65 | $107.54 | 1,402,800 | — | — |
| 2005-08-17 | $62.91 | $107.99 | 668,800 | — | — |
| 2005-08-16 | $62.54 | $107.36 | 1,484,700 | — | — |
| 2005-08-15 | $62.62 | $107.49 | 1,086,300 | — | — |
| 2005-08-12 | $62.45 | $107.20 | 1,463,100 | — | — |
| 2005-08-11 | $63.11 | $108.33 | 1,439,100 | — | — |
| 2005-08-10 | $62.64 | $107.53 | 1,923,300 | — | — |
| 2005-08-09 | $62.76 | $107.73 | 1,761,200 | — | — |
| 2005-08-08 | $63.20 | $108.49 | 1,644,900 | — | — |
| 2005-08-05 | $62.83 | $107.85 | 1,360,900 | — | — |
| 2005-08-04 | $62.82 | $107.84 | 1,819,400 | — | — |
| 2005-08-03 | $62.95 | $108.06 | 1,106,100 | — | — |
| 2005-08-02 | $62.97 | $108.09 | 2,468,300 | — | — |
| 2005-08-01 | $62.45 | $107.20 | 1,775,900 | — | — |
| 2005-07-29 | $62.40 | $107.12 | 2,128,300 | — | — |
| 2005-07-28 | $63.10 | $108.32 | 3,260,500 | — | — |
| 2005-07-27 | $64.06 | $109.96 | 2,309,300 | — | — |
| 2005-07-26 | $63.99 | $109.84 | 3,978,200 | — | — |
| 2005-07-25 | $62.51 | $107.30 | 2,005,200 | — | — |
| 2005-07-22 | $62.00 | $106.43 | 1,576,600 | — | — |
| 2005-07-21 | $61.65 | $105.83 | 1,741,200 | — | — |
| 2005-07-20 | $61.75 | $106.00 | 1,878,000 | — | — |
| 2005-07-19 | $61.58 | $105.71 | 1,864,800 | — | — |
| 2005-07-18 | $61.47 | $105.52 | 1,783,200 | — | — |
| 2005-07-15 | $61.75 | $106.00 | 2,245,300 | — | — |
| 2005-07-14 | $61.65 | $105.83 | 1,957,100 | — | — |
| 2005-07-13 | $61.48 | $105.54 | 2,087,100 | — | — |
| 2005-07-12 | $61.88 | $106.22 | 1,874,500 | — | — |
| 2005-07-11 | $61.77 | $106.03 | 3,269,800 | — | — |
| 2005-07-08 | $62.50 | $107.29 | 2,459,800 | — | — |
| 2005-07-07 | $62.84 | $107.87 | 2,206,800 | — | — |
| 2005-07-06 | $63.00 | $108.15 | 1,497,200 | — | — |
| 2005-07-05 | $63.98 | $109.83 | 1,817,500 | — | — |
| 2005-07-01 | $64.55 | $110.81 | 1,217,800 | — | — |
| 2005-06-30 | $64.87 | $111.36 | 2,688,900 | — | — |
| 2005-06-29 | $64.15 | $110.12 | 1,670,600 | — | — |
| 2005-06-28 | $64.42 | $110.58 | 1,470,400 | — | — |
| 2005-06-27 | $63.50 | $109.00 | 1,398,000 | — | — |
| 2005-06-24 | $63.51 | $109.02 | 3,226,700 | — | — |
| 2005-06-23 | $64.26 | $110.31 | 1,903,700 | — | — |
| 2005-06-22 | $64.82 | $111.27 | 1,573,900 | — | — |
| 2005-06-21 | $64.86 | $111.34 | 1,384,600 | — | — |
| 2005-06-20 | $64.74 | $111.13 | 1,499,500 | — | — |
| 2005-06-17 | $64.66 | $110.99 | 2,343,200 | — | — |
| 2005-06-16 | $64.18 | $110.17 | 2,786,100 | — | — |
| 2005-06-15 | $64.23 | $110.26 | 2,190,000 | — | — |
| 2005-06-14 | $64.46 | $110.65 | 2,377,100 | — | — |
| 2005-06-13 | $64.58 | $110.86 | 1,671,500 | — | — |
| 2005-06-10 | $65.15 | $111.84 | 1,573,800 | — | — |
| 2005-06-09 | $65.20 | $111.92 | 1,736,100 | — | — |
| 2005-06-08 | $64.68 | $111.03 | 2,506,700 | — | — |
| 2005-06-07 | $64.78 | $111.20 | 1,964,000 | — | — |
| 2005-06-06 | $64.89 | $111.39 | 997,200 | — | — |
| 2005-06-03 | $65.06 | $111.68 | 1,366,600 | — | — |
| 2005-06-02 | $65.18 | $111.89 | 1,565,600 | — | — |
| 2005-06-01 | $64.86 | $111.34 | 1,470,300 | — | — |
| 2005-05-31 | $64.89 | $111.39 | 1,887,500 | — | — |
| 2005-05-27 | $65.40 | $112.26 | 1,374,100 | — | — |
| 2005-05-26 | $65.32 | $111.70 | 2,643,300 | — | — |
| 2005-05-25 | $64.85 | $110.89 | 2,117,300 | — | — |
| 2005-05-24 | $65.07 | $111.27 | 2,772,800 | — | — |
| 2005-05-23 | $64.73 | $110.69 | 1,495,900 | — | — |
| 2005-05-20 | $64.54 | $110.36 | 1,480,600 | — | — |
| 2005-05-19 | $64.76 | $110.74 | 1,174,300 | — | — |
| 2005-05-18 | $64.84 | $110.88 | 1,694,500 | — | — |
| 2005-05-17 | $64.80 | $110.81 | 1,373,700 | — | — |
| 2005-05-16 | $64.50 | $110.30 | 1,760,700 | — | — |
| 2005-05-13 | $64.02 | $109.48 | 2,520,500 | — | — |
| 2005-05-12 | $64.75 | $110.72 | 2,861,000 | — | — |
| 2005-05-11 | $64.46 | $110.23 | 3,900,000 | — | — |
| 2005-05-10 | $63.71 | $108.95 | 2,439,800 | — | — |
| 2005-05-09 | $63.45 | $108.50 | 2,153,600 | — | — |
| 2005-05-06 | $63.03 | $107.78 | 1,389,400 | — | — |
| 2005-05-05 | $63.38 | $108.38 | 2,655,400 | — | — |
| 2005-05-04 | $63.88 | $109.24 | 3,437,800 | — | — |
| 2005-05-03 | $62.41 | $106.72 | 2,303,800 | — | — |
| 2005-05-02 | $61.86 | $105.78 | 1,711,200 | — | — |
| 2005-04-29 | $60.95 | $104.23 | 1,817,600 | — | — |
| 2005-04-28 | $60.47 | $103.40 | 2,231,100 | — | — |
| 2005-04-27 | $59.94 | $102.50 | 1,903,200 | — | — |
| 2005-04-26 | $59.84 | $102.33 | 2,536,600 | — | — |
| 2005-04-25 | $59.75 | $102.17 | 1,773,200 | — | — |
| 2005-04-22 | $58.80 | $100.55 | 1,169,400 | — | — |
| 2005-04-21 | $59.38 | $101.54 | 1,726,000 | — | — |
| 2005-04-20 | $58.39 | $99.85 | 1,428,400 | — | — |
| 2005-04-19 | $58.70 | $100.38 | 1,985,800 | — | — |
| 2005-04-18 | $59.24 | $101.30 | 2,142,400 | — | — |
| 2005-04-15 | $59.31 | $101.42 | 2,515,300 | — | — |
| 2005-04-14 | $61.01 | $104.33 | 2,432,400 | — | — |
| 2005-04-13 | $61.95 | $105.94 | 1,548,600 | — | — |
| 2005-04-12 | $62.11 | $106.21 | 1,877,900 | — | — |
| 2005-04-11 | $62.25 | $106.45 | 1,692,300 | — | — |
| 2005-04-08 | $61.32 | $104.86 | 1,080,800 | — | — |
| 2005-04-07 | $61.67 | $105.46 | 2,471,800 | — | — |
| 2005-04-06 | $62.10 | $106.19 | 2,572,600 | — | — |
| 2005-04-05 | $62.50 | $106.88 | 2,590,000 | — | — |
| 2005-04-04 | $61.60 | $105.34 | 3,807,600 | — | — |
| 2005-04-01 | $61.16 | $104.58 | 2,404,600 | — | — |
| 2005-03-31 | $61.06 | $104.41 | 2,428,600 | — | — |
| 2005-03-30 | $61.47 | $105.11 | 2,959,200 | — | — |
| 2005-03-29 | $60.39 | $103.27 | 2,666,000 | — | — |
| 2005-03-28 | $60.20 | $102.94 | 1,695,200 | — | — |
| 2005-03-24 | $59.83 | $102.31 | 1,743,700 | — | — |
| 2005-03-23 | $59.99 | $102.58 | 1,867,400 | — | — |
| 2005-03-22 | $59.90 | $102.43 | 2,345,000 | — | — |
| 2005-03-21 | $59.95 | $102.52 | 2,184,200 | — | — |
| 2005-03-18 | $60.55 | $103.54 | 5,447,000 | — | — |
| 2005-03-17 | $60.23 | $102.99 | 2,244,600 | — | — |
| 2005-03-16 | $59.95 | $102.52 | 2,337,000 | — | — |
| 2005-03-15 | $60.00 | $102.60 | 2,800,000 | — | — |
| 2005-03-14 | $59.88 | $102.40 | 2,349,100 | — | — |
| 2005-03-11 | $59.49 | $101.73 | 3,969,800 | — | — |
| 2005-03-10 | $60.53 | $103.51 | 2,150,200 | — | — |
| 2005-03-09 | $60.54 | $103.52 | 1,947,600 | — | — |
| 2005-03-08 | $60.43 | $103.34 | 2,683,400 | — | — |
| 2005-03-07 | $59.76 | $102.19 | 2,331,500 | — | — |
| 2005-03-04 | $59.94 | $102.50 | 1,392,600 | — | — |
| 2005-03-03 | $59.69 | $102.07 | 1,261,200 | — | — |
| 2005-03-02 | $59.73 | $102.14 | 1,995,500 | — | — |
| 2005-03-01 | $59.50 | $101.75 | 1,407,800 | — | — |
| 2005-02-28 | $59.22 | $101.27 | 1,816,300 | — | — |
| 2005-02-25 | $59.81 | $102.28 | 1,771,000 | — | — |
| 2005-02-24 | $59.24 | $100.87 | 2,161,200 | — | — |
| 2005-02-23 | $58.55 | $99.70 | 2,265,700 | — | — |
| 2005-02-22 | $58.67 | $99.90 | 1,472,500 | — | — |
| 2005-02-18 | $59.19 | $100.79 | 1,070,700 | — | — |
| 2005-02-17 | $59.30 | $100.98 | 1,862,000 | — | — |
| 2005-02-16 | $59.95 | $102.08 | 1,361,200 | — | — |
| 2005-02-15 | $59.96 | $102.10 | 1,735,200 | — | — |
| 2005-02-14 | $59.37 | $101.10 | 1,018,500 | — | — |
| 2005-02-11 | $59.69 | $101.64 | 2,194,600 | — | — |
| 2005-02-10 | $59.70 | $101.66 | 2,720,300 | — | — |
| 2005-02-09 | $58.45 | $99.53 | 1,196,200 | — | — |
| 2005-02-08 | $58.70 | $99.95 | 1,455,900 | — | — |
| 2005-02-07 | $58.14 | $99.00 | 1,827,800 | — | — |
| 2005-02-04 | $57.65 | $98.17 | 2,536,500 | — | — |
| 2005-02-03 | $58.32 | $99.31 | 1,674,500 | — | — |
| 2005-02-02 | $58.88 | $100.26 | 1,737,700 | — | — |
| 2005-02-01 | $58.72 | $99.99 | 2,934,300 | — | — |
| 2005-01-31 | $57.81 | $98.44 | 3,740,500 | — | — |
| 2005-01-28 | $56.38 | $96.00 | 3,091,800 | — | — |
| 2005-01-27 | $56.40 | $96.04 | 3,929,400 | — | — |
| 2005-01-26 | $55.23 | $94.05 | 1,846,000 | — | — |
| 2005-01-25 | $54.26 | $92.39 | 1,496,900 | — | — |
| 2005-01-24 | $54.47 | $92.75 | 1,715,700 | — | — |
| 2005-01-21 | $54.75 | $93.23 | 2,256,100 | — | — |
| 2005-01-20 | $55.00 | $93.65 | 2,390,100 | — | — |
| 2005-01-19 | $55.89 | $95.17 | 1,468,600 | — | — |
| 2005-01-18 | $56.53 | $96.26 | 2,056,700 | — | — |
| 2005-01-14 | $56.00 | $95.36 | 2,538,600 | — | — |
| 2005-01-13 | $55.35 | $94.25 | 2,770,900 | — | — |
| 2005-01-12 | $55.80 | $95.02 | 3,046,700 | — | — |
| 2005-01-11 | $55.10 | $93.82 | 3,680,200 | — | — |
| 2005-01-10 | $55.00 | $93.65 | 3,109,700 | — | — |
| 2005-01-07 | $54.77 | $93.26 | 2,158,100 | — | — |
| 2005-01-06 | $54.51 | $92.82 | 3,024,800 | — | — |
| 2005-01-05 | $54.63 | $93.02 | 6,969,900 | — | — |
| 2005-01-04 | $53.29 | $90.74 | 9,493,800 | — | — |
| 2005-01-03 | $54.21 | $92.31 | 5,258,500 | — | — |