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 | $64.80 | $199.95 | 2,067,406 | — | — |
| 2005-12-29 | $65.46 | $201.99 | 1,643,304 | — | — |
| 2005-12-28 | $65.38 | $201.76 | 1,932,258 | — | — |
| 2005-12-27 | $64.70 | $199.64 | 2,184,733 | — | — |
| 2005-12-23 | $65.72 | $202.79 | 1,310,457 | — | — |
| 2005-12-22 | $65.75 | $202.89 | 2,854,254 | — | — |
| 2005-12-21 | $65.26 | $201.37 | 2,295,961 | — | — |
| 2005-12-20 | $64.74 | $199.77 | 3,557,024 | — | — |
| 2005-12-19 | $64.86 | $200.13 | 3,266,396 | — | — |
| 2005-12-16 | $64.46 | $198.90 | 5,687,937 | — | — |
| 2005-12-15 | $64.79 | $199.93 | 3,481,078 | — | — |
| 2005-12-14 | $64.84 | $200.08 | 2,514,710 | — | — |
| 2005-12-13 | $64.34 | $198.53 | 2,940,127 | — | — |
| 2005-12-12 | $64.47 | $198.95 | 2,380,997 | — | — |
| 2005-12-09 | $65.10 | $200.88 | 3,021,455 | — | — |
| 2005-12-08 | $64.33 | $198.51 | 2,687,412 | — | — |
| 2005-12-07 | $64.70 | $199.64 | 4,569,916 | — | — |
| 2005-12-06 | $64.97 | $200.47 | 4,124,526 | — | — |
| 2005-12-05 | $65.48 | $202.07 | 3,422,713 | — | — |
| 2005-12-02 | $66.39 | $204.86 | 2,074,342 | — | — |
| 2005-12-01 | $66.28 | $204.52 | 3,344,255 | — | — |
| 2005-11-30 | $65.62 | $202.48 | 3,502,366 | — | — |
| 2005-11-29 | $65.51 | $202.15 | 2,987,967 | — | — |
| 2005-11-28 | $65.38 | $201.76 | 2,712,528 | — | — |
| 2005-11-25 | $65.48 | $202.07 | 1,393,340 | — | — |
| 2005-11-23 | $65.33 | $201.58 | 3,151,460 | — | — |
| 2005-11-22 | $65.45 | $201.97 | 4,885,062 | — | — |
| 2005-11-21 | $66.25 | $203.33 | 3,082,331 | — | — |
| 2005-11-18 | $65.35 | $200.59 | 4,425,200 | — | — |
| 2005-11-17 | $64.60 | $198.28 | 4,734,366 | — | — |
| 2005-11-16 | $64.31 | $197.38 | 5,919,363 | — | — |
| 2005-11-15 | $65.27 | $200.33 | 3,084,723 | — | — |
| 2005-11-14 | $64.91 | $199.23 | 2,757,019 | — | — |
| 2005-11-11 | $64.84 | $199.02 | 2,482,298 | — | — |
| 2005-11-10 | $64.53 | $198.07 | 3,594,100 | — | — |
| 2005-11-09 | $63.62 | $195.27 | 2,888,220 | — | — |
| 2005-11-08 | $63.50 | $194.92 | 2,266,420 | — | — |
| 2005-11-07 | $63.42 | $194.66 | 2,178,275 | — | — |
| 2005-11-04 | $62.82 | $192.81 | 2,961,416 | — | — |
| 2005-11-03 | $62.83 | $192.84 | 3,016,910 | — | — |
| 2005-11-02 | $62.83 | $192.86 | 4,397,333 | — | — |
| 2005-11-01 | $62.59 | $192.12 | 4,400,562 | — | — |
| 2005-10-31 | $63.53 | $194.99 | 4,222,358 | — | — |
| 2005-10-28 | $63.75 | $195.66 | 3,261,492 | — | — |
| 2005-10-27 | $62.55 | $191.99 | 2,307,921 | — | — |
| 2005-10-26 | $62.85 | $192.91 | 2,406,591 | — | — |
| 2005-10-25 | $63.27 | $194.20 | 3,514,685 | — | — |
| 2005-10-24 | $63.18 | $193.91 | 2,840,978 | — | — |
| 2005-10-21 | $62.62 | $192.19 | 3,721,354 | — | — |
| 2005-10-20 | $62.63 | $192.22 | 3,985,311 | — | — |
| 2005-10-19 | $63.25 | $194.15 | 5,002,509 | — | — |
| 2005-10-18 | $62.47 | $191.73 | 8,390,777 | — | — |
| 2005-10-17 | $60.59 | $185.98 | 5,665,572 | — | — |
| 2005-10-14 | $59.13 | $181.49 | 3,068,816 | — | — |
| 2005-10-13 | $58.59 | $179.82 | 4,072,739 | — | — |
| 2005-10-12 | $58.85 | $180.62 | 4,460,602 | — | — |
| 2005-10-11 | $58.99 | $181.06 | 3,422,115 | — | — |
| 2005-10-10 | $59.69 | $183.21 | 2,342,844 | — | — |
| 2005-10-07 | $59.97 | $184.09 | 2,759,052 | — | — |
| 2005-10-06 | $59.46 | $182.49 | 4,689,636 | — | — |
| 2005-10-05 | $59.51 | $182.65 | 4,324,377 | — | — |
| 2005-10-04 | $59.78 | $183.49 | 3,385,637 | — | — |
| 2005-10-03 | $60.64 | $186.14 | 2,560,397 | — | — |
| 2005-09-30 | $61.34 | $188.27 | 2,219,537 | — | — |
| 2005-09-29 | $61.19 | $187.81 | 3,377,504 | — | — |
| 2005-09-28 | $60.77 | $186.52 | 3,659,880 | — | — |
| 2005-09-27 | $61.19 | $187.81 | 2,381,714 | — | — |
| 2005-09-26 | $61.15 | $187.68 | 3,096,324 | — | — |
| 2005-09-23 | $60.66 | $186.19 | 2,609,433 | — | — |
| 2005-09-22 | $60.87 | $186.83 | 2,921,110 | — | — |
| 2005-09-21 | $60.48 | $185.62 | 3,519,230 | — | — |
| 2005-09-20 | $60.49 | $185.68 | 3,186,264 | — | — |
| 2005-09-19 | $60.62 | $186.06 | 3,420,680 | — | — |
| 2005-09-16 | $61.33 | $188.24 | 4,735,562 | — | — |
| 2005-09-15 | $61.30 | $188.14 | 2,930,559 | — | — |
| 2005-09-14 | $61.64 | $189.19 | 2,879,250 | — | — |
| 2005-09-13 | $61.87 | $189.91 | 3,593,023 | — | — |
| 2005-09-12 | $62.07 | $190.50 | 4,704,586 | — | — |
| 2005-09-09 | $61.47 | $188.68 | 3,022,412 | — | — |
| 2005-09-08 | $61.14 | $187.65 | 4,323,779 | — | — |
| 2005-09-07 | $61.68 | $189.32 | 4,613,450 | — | — |
| 2005-09-06 | $60.79 | $186.57 | 3,874,203 | — | — |
| 2005-09-02 | $59.78 | $183.49 | 2,998,731 | — | — |
| 2005-09-01 | $59.25 | $181.85 | 3,593,502 | — | — |
| 2005-08-31 | $59.49 | $182.60 | 3,402,620 | — | — |
| 2005-08-30 | $59.35 | $182.16 | 2,853,895 | — | — |
| 2005-08-29 | $59.43 | $182.42 | 2,249,796 | — | — |
| 2005-08-26 | $59.36 | $182.19 | 3,583,096 | — | — |
| 2005-08-25 | $59.62 | $182.98 | 2,592,450 | — | — |
| 2005-08-24 | $59.63 | $183.03 | 4,467,778 | — | — |
| 2005-08-23 | $59.36 | $182.19 | 3,984,235 | — | — |
| 2005-08-22 | $60.13 | $184.57 | 3,416,015 | — | — |
| 2005-08-19 | $60.26 | $184.96 | 3,497,224 | — | — |
| 2005-08-18 | $60.13 | $184.57 | 3,627,109 | — | — |
| 2005-08-17 | $60.00 | $184.16 | 3,150,384 | — | — |
| 2005-08-16 | $59.92 | $182.83 | 2,968,352 | — | — |
| 2005-08-15 | $60.35 | $184.15 | 4,039,968 | — | — |
| 2005-08-12 | $60.15 | $183.54 | 3,256,828 | — | — |
| 2005-08-11 | $60.50 | $184.61 | 4,169,615 | — | — |
| 2005-08-10 | $60.20 | $183.70 | 6,054,630 | — | — |
| 2005-08-09 | $60.20 | $183.70 | 4,765,462 | — | — |
| 2005-08-08 | $60.48 | $184.56 | 4,481,651 | — | — |
| 2005-08-05 | $61.03 | $186.22 | 3,221,785 | — | — |
| 2005-08-04 | $61.33 | $187.14 | 3,924,196 | — | — |
| 2005-08-03 | $62.03 | $189.28 | 4,007,557 | — | — |
| 2005-08-02 | $62.61 | $191.04 | 2,920,393 | — | — |
| 2005-08-01 | $62.96 | $192.11 | 2,993,349 | — | — |
| 2005-07-29 | $62.71 | $191.35 | 3,669,567 | — | — |
| 2005-07-28 | $62.46 | $190.58 | 3,813,566 | — | — |
| 2005-07-27 | $61.58 | $187.90 | 3,820,622 | — | — |
| 2005-07-26 | $61.69 | $188.24 | 3,186,144 | — | — |
| 2005-07-25 | $62.02 | $189.23 | 3,520,067 | — | — |
| 2005-07-22 | $62.47 | $190.61 | 3,417,211 | — | — |
| 2005-07-21 | $62.33 | $190.20 | 3,348,680 | — | — |
| 2005-07-20 | $62.44 | $190.53 | 3,382,408 | — | — |
| 2005-07-19 | $62.12 | $189.54 | 5,059,558 | — | — |
| 2005-07-18 | $62.32 | $190.15 | 5,539,394 | — | — |
| 2005-07-15 | $63.09 | $192.50 | 4,274,265 | — | — |
| 2005-07-14 | $63.07 | $192.45 | 3,338,754 | — | — |
| 2005-07-13 | $62.81 | $191.66 | 3,945,963 | — | — |
| 2005-07-12 | $62.60 | $191.02 | 4,410,489 | — | — |
| 2005-07-11 | $63.65 | $194.23 | 4,437,040 | — | — |
| 2005-07-08 | $62.71 | $191.35 | 4,000,620 | — | — |
| 2005-07-07 | $61.71 | $188.31 | 4,442,422 | — | — |
| 2005-07-06 | $60.89 | $185.81 | 4,489,306 | — | — |
| 2005-07-05 | $61.56 | $187.83 | 4,783,163 | — | — |
| 2005-07-01 | $61.04 | $186.25 | 10,603,736 | — | — |
| 2005-06-30 | $60.45 | $184.46 | 17,649,252 | — | — |
| 2005-06-29 | $63.58 | $194.00 | 2,661,220 | — | — |
| 2005-06-28 | $64.46 | $196.71 | 3,597,568 | — | — |
| 2005-06-27 | $63.37 | $193.36 | 2,730,109 | — | — |
| 2005-06-24 | $63.11 | $192.57 | 4,788,784 | — | — |
| 2005-06-23 | $63.44 | $193.57 | 5,665,452 | — | — |
| 2005-06-22 | $65.12 | $198.70 | 4,757,449 | — | — |
| 2005-06-21 | $64.54 | $196.94 | 3,375,471 | — | — |
| 2005-06-20 | $64.54 | $196.94 | 2,728,315 | — | — |
| 2005-06-17 | $64.31 | $196.25 | 4,711,522 | — | — |
| 2005-06-16 | $64.11 | $195.61 | 2,745,657 | — | — |
| 2005-06-15 | $63.65 | $194.23 | 3,124,430 | — | — |
| 2005-06-14 | $64.10 | $195.58 | 2,826,387 | — | — |
| 2005-06-13 | $63.62 | $194.13 | 3,057,574 | — | — |
| 2005-06-10 | $63.37 | $193.36 | 3,321,172 | — | — |
| 2005-06-09 | $63.70 | $194.36 | 3,254,196 | — | — |
| 2005-06-08 | $64.01 | $195.33 | 2,443,069 | — | — |
| 2005-06-07 | $63.83 | $194.77 | 3,259,220 | — | — |
| 2005-06-06 | $63.68 | $194.31 | 1,926,876 | — | — |
| 2005-06-03 | $63.55 | $193.90 | 2,757,378 | — | — |
| 2005-06-02 | $64.02 | $195.35 | 2,654,163 | — | — |
| 2005-06-01 | $64.38 | $196.45 | 2,494,736 | — | — |
| 2005-05-31 | $64.09 | $195.56 | 3,991,052 | — | — |
| 2005-05-27 | $64.36 | $196.40 | 1,807,993 | — | — |
| 2005-05-26 | $64.36 | $196.40 | 3,649,355 | — | — |
| 2005-05-25 | $64.43 | $196.60 | 3,097,401 | — | — |
| 2005-05-24 | $65.38 | $199.49 | 2,707,146 | — | — |
| 2005-05-23 | $65.66 | $200.36 | 3,543,150 | — | — |
| 2005-05-20 | $64.43 | $196.60 | 4,144,379 | — | — |
| 2005-05-19 | $65.10 | $198.65 | 2,621,512 | — | — |
| 2005-05-18 | $65.30 | $199.26 | 2,687,771 | — | — |
| 2005-05-17 | $64.39 | $195.41 | 2,887,503 | — | — |
| 2005-05-16 | $63.90 | $193.91 | 2,310,433 | — | — |
| 2005-05-13 | $63.22 | $191.85 | 3,054,225 | — | — |
| 2005-05-12 | $63.36 | $192.28 | 2,836,553 | — | — |
| 2005-05-11 | $64.37 | $195.35 | 3,356,215 | — | — |
| 2005-05-10 | $64.06 | $194.39 | 4,624,812 | — | — |
| 2005-05-09 | $64.99 | $197.23 | 2,763,597 | — | — |
| 2005-05-06 | $64.66 | $196.22 | 2,734,295 | — | — |
| 2005-05-05 | $64.77 | $196.57 | 3,109,839 | — | — |
| 2005-05-04 | $64.67 | $196.27 | 3,603,668 | — | — |
| 2005-05-03 | $64.18 | $194.77 | 3,757,354 | — | — |
| 2005-05-02 | $64.28 | $195.08 | 3,390,062 | — | — |
| 2005-04-29 | $63.94 | $194.04 | 3,535,137 | — | — |
| 2005-04-28 | $62.90 | $190.89 | 3,843,226 | — | — |
| 2005-04-27 | $64.05 | $194.37 | 3,289,239 | — | — |
| 2005-04-26 | $63.65 | $193.17 | 3,258,980 | — | — |
| 2005-04-25 | $64.81 | $196.67 | 2,943,715 | — | — |
| 2005-04-22 | $64.43 | $195.53 | 3,248,097 | — | — |
| 2005-04-21 | $65.13 | $197.64 | 4,374,729 | — | — |
| 2005-04-20 | $63.46 | $192.59 | 5,886,353 | — | — |
| 2005-04-19 | $64.32 | $195.20 | 8,551,280 | — | — |
| 2005-04-18 | $63.46 | $192.59 | 15,831,093 | — | — |
| 2005-04-15 | $67.61 | $205.17 | 5,545,015 | — | — |
| 2005-04-14 | $68.88 | $209.03 | 3,835,094 | — | — |
| 2005-04-13 | $70.42 | $213.70 | 2,744,342 | — | — |
| 2005-04-12 | $71.28 | $216.31 | 2,759,172 | — | — |
| 2005-04-11 | $70.63 | $214.33 | 1,899,248 | — | — |
| 2005-04-08 | $70.69 | $214.54 | 1,986,197 | — | — |
| 2005-04-07 | $71.20 | $216.09 | 2,549,752 | — | — |
| 2005-04-06 | $70.92 | $215.22 | 2,790,866 | — | — |
| 2005-04-05 | $70.63 | $214.33 | 3,424,387 | — | — |
| 2005-04-04 | $70.82 | $214.92 | 2,928,645 | — | — |
| 2005-04-01 | $71.17 | $215.98 | 2,743,265 | — | — |
| 2005-03-31 | $71.65 | $217.43 | 3,120,842 | — | — |
| 2005-03-30 | $71.89 | $218.17 | 2,390,804 | — | — |
| 2005-03-29 | $70.78 | $214.79 | 3,292,229 | — | — |
| 2005-03-28 | $71.21 | $216.11 | 1,867,315 | — | — |
| 2005-03-24 | $71.30 | $216.39 | 2,204,946 | — | — |
| 2005-03-23 | $71.13 | $215.86 | 2,830,095 | — | — |
| 2005-03-22 | $71.39 | $216.64 | 2,495,693 | — | — |
| 2005-03-21 | $71.63 | $217.38 | 2,027,579 | — | — |
| 2005-03-18 | $72.04 | $218.62 | 6,296,820 | — | — |
| 2005-03-17 | $71.88 | $218.14 | 2,386,977 | — | — |
| 2005-03-16 | $71.91 | $218.22 | 3,299,644 | — | — |
| 2005-03-15 | $71.79 | $217.86 | 2,630,363 | — | — |
| 2005-03-14 | $71.82 | $217.96 | 3,085,321 | — | — |
| 2005-03-11 | $71.60 | $217.28 | 2,865,855 | — | — |
| 2005-03-10 | $72.45 | $219.87 | 3,018,106 | — | — |
| 2005-03-09 | $72.01 | $218.52 | 3,066,305 | — | — |
| 2005-03-08 | $72.22 | $219.18 | 3,225,612 | — | — |
| 2005-03-07 | $72.50 | $220.02 | 4,329,400 | — | — |
| 2005-03-04 | $72.29 | $219.38 | 3,476,533 | — | — |
| 2005-03-03 | $70.99 | $215.43 | 2,885,828 | — | — |
| 2005-03-02 | $70.70 | $214.56 | 2,610,150 | — | — |
| 2005-03-01 | $70.63 | $214.33 | 2,738,720 | — | — |
| 2005-02-28 | $70.18 | $212.99 | 2,587,307 | — | — |
| 2005-02-25 | $70.74 | $214.66 | 2,693,512 | — | — |
| 2005-02-24 | $70.46 | $213.83 | 3,219,871 | — | — |
| 2005-02-23 | $70.17 | $212.94 | 3,681,766 | — | — |
| 2005-02-22 | $70.28 | $212.23 | 3,575,322 | — | — |
| 2005-02-18 | $71.53 | $215.99 | 3,536,692 | — | — |
| 2005-02-17 | $71.66 | $216.39 | 3,484,785 | — | — |
| 2005-02-16 | $72.58 | $219.15 | 3,542,911 | — | — |
| 2005-02-15 | $71.90 | $217.10 | 4,489,306 | — | — |
| 2005-02-14 | $70.74 | $213.62 | 2,406,950 | — | — |
| 2005-02-11 | $70.27 | $212.18 | 3,083,408 | — | — |
| 2005-02-10 | $70.15 | $211.82 | 2,290,699 | — | — |
| 2005-02-09 | $69.69 | $210.44 | 2,129,837 | — | — |
| 2005-02-08 | $70.52 | $212.94 | 2,415,920 | — | — |
| 2005-02-07 | $70.13 | $211.77 | 2,051,379 | — | — |
| 2005-02-04 | $70.30 | $212.28 | 2,931,755 | — | — |
| 2005-02-03 | $69.68 | $210.41 | 2,768,022 | — | — |
| 2005-02-02 | $69.68 | $210.41 | 3,477,968 | — | — |
| 2005-02-01 | $70.30 | $212.28 | 3,600,199 | — | — |
| 2005-01-31 | $70.54 | $212.99 | 3,349,637 | — | — |
| 2005-01-28 | $69.61 | $210.18 | 2,447,734 | — | — |
| 2005-01-27 | $69.31 | $209.27 | 3,066,664 | — | — |
| 2005-01-26 | $69.75 | $210.61 | 3,491,722 | — | — |
| 2005-01-25 | $69.25 | $209.10 | 4,162,558 | — | — |
| 2005-01-24 | $68.24 | $206.07 | 4,839,375 | — | — |
| 2005-01-21 | $67.95 | $205.18 | 5,094,362 | — | — |
| 2005-01-20 | $69.36 | $209.43 | 3,867,864 | — | — |
| 2005-01-19 | $68.70 | $207.46 | 5,834,088 | — | — |
| 2005-01-18 | $68.58 | $207.08 | 8,565,034 | — | — |
| 2005-01-14 | $70.21 | $212.00 | 3,686,311 | — | — |
| 2005-01-13 | $70.06 | $211.55 | 4,990,190 | — | — |
| 2005-01-12 | $71.04 | $214.50 | 5,003,466 | — | — |
| 2005-01-11 | $70.83 | $213.87 | 5,689,492 | — | — |
| 2005-01-10 | $70.18 | $211.93 | 5,195,065 | — | — |
| 2005-01-07 | $68.81 | $207.79 | 3,938,428 | — | — |
| 2005-01-06 | $68.11 | $205.66 | 3,605,342 | — | — |
| 2005-01-05 | $67.50 | $203.82 | 3,462,779 | — | — |
| 2005-01-04 | $68.34 | $206.35 | 4,358,942 | — | — |
| 2005-01-03 | $68.90 | $208.04 | 3,817,632 | — | — |