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 | $74.72 | $292.93 | 4,686,300 | — | — |
| 2005-12-29 | $75.10 | $294.42 | 5,935,900 | — | — |
| 2005-12-28 | $75.15 | $294.61 | 4,947,400 | — | — |
| 2005-12-27 | $75.15 | $294.61 | 5,989,600 | — | — |
| 2005-12-23 | $76.06 | $298.18 | 8,212,300 | — | — |
| 2005-12-22 | $76.84 | $298.10 | 9,928,300 | — | — |
| 2005-12-21 | $76.31 | $296.05 | 11,707,200 | — | — |
| 2005-12-20 | $76.06 | $295.08 | 12,898,700 | — | — |
| 2005-12-19 | $76.58 | $297.09 | 11,400,300 | — | — |
| 2005-12-16 | $77.32 | $299.96 | 19,877,100 | — | — |
| 2005-12-15 | $76.62 | $297.25 | 42,490,100 | — | — |
| 2005-12-14 | $73.73 | $286.04 | 18,592,900 | — | — |
| 2005-12-13 | $74.03 | $287.20 | 18,097,300 | — | — |
| 2005-12-12 | $72.51 | $281.30 | 4,488,900 | — | — |
| 2005-12-09 | $72.21 | $280.14 | 4,451,600 | — | — |
| 2005-12-08 | $71.88 | $278.86 | 5,221,600 | — | — |
| 2005-12-07 | $72.00 | $279.33 | 8,555,100 | — | — |
| 2005-12-06 | $72.43 | $280.99 | 6,950,000 | — | — |
| 2005-12-05 | $72.75 | $282.24 | 4,292,700 | — | — |
| 2005-12-02 | $73.32 | $284.45 | 4,193,400 | — | — |
| 2005-12-01 | $73.00 | $283.21 | 8,079,900 | — | — |
| 2005-11-30 | $72.79 | $282.39 | 6,664,400 | — | — |
| 2005-11-29 | $72.96 | $283.05 | 5,984,900 | — | — |
| 2005-11-28 | $72.89 | $282.78 | 6,513,800 | — | — |
| 2005-11-25 | $73.47 | $285.03 | 4,467,100 | — | — |
| 2005-11-23 | $73.41 | $284.80 | 6,192,100 | — | — |
| 2005-11-22 | $73.12 | $283.67 | 8,786,300 | — | — |
| 2005-11-21 | $71.61 | $277.81 | 9,358,300 | — | — |
| 2005-11-18 | $71.25 | $276.42 | 14,039,600 | — | — |
| 2005-11-17 | $71.80 | $278.55 | 15,594,400 | — | — |
| 2005-11-16 | $73.89 | $286.66 | 6,334,900 | — | — |
| 2005-11-15 | $74.39 | $288.60 | 4,182,000 | — | — |
| 2005-11-14 | $74.60 | $289.41 | 3,514,700 | — | — |
| 2005-11-11 | $74.85 | $290.38 | 3,224,300 | — | — |
| 2005-11-10 | $74.51 | $289.06 | 5,222,600 | — | — |
| 2005-11-09 | $73.80 | $286.31 | 8,999,300 | — | — |
| 2005-11-08 | $74.52 | $289.10 | 7,692,900 | — | — |
| 2005-11-07 | $74.19 | $287.82 | 5,980,700 | — | — |
| 2005-11-04 | $74.03 | $287.20 | 5,116,100 | — | — |
| 2005-11-03 | $74.29 | $288.21 | 5,729,300 | — | — |
| 2005-11-02 | $74.65 | $289.61 | 6,001,000 | — | — |
| 2005-11-01 | $74.21 | $287.90 | 7,921,200 | — | — |
| 2005-10-31 | $75.05 | $291.16 | 8,528,700 | — | — |
| 2005-10-28 | $75.11 | $291.39 | 6,884,300 | — | — |
| 2005-10-27 | $73.40 | $284.76 | 6,088,800 | — | — |
| 2005-10-26 | $74.72 | $289.88 | 7,644,400 | — | — |
| 2005-10-25 | $74.40 | $288.64 | 7,745,600 | — | — |
| 2005-10-24 | $74.06 | $287.32 | 6,349,400 | — | — |
| 2005-10-21 | $72.97 | $283.09 | 7,474,400 | — | — |
| 2005-10-20 | $72.70 | $282.04 | 7,619,000 | — | — |
| 2005-10-19 | $73.85 | $286.50 | 9,842,900 | — | — |
| 2005-10-18 | $72.48 | $281.19 | 12,033,500 | — | — |
| 2005-10-17 | $74.96 | $290.81 | 25,949,600 | — | — |
| 2005-10-14 | $70.66 | $274.13 | 7,188,400 | — | — |
| 2005-10-13 | $69.60 | $270.01 | 10,357,400 | — | — |
| 2005-10-12 | $70.92 | $275.14 | 8,387,300 | — | — |
| 2005-10-11 | $72.06 | $279.56 | 7,982,700 | — | — |
| 2005-10-10 | $71.52 | $277.46 | 8,865,600 | — | — |
| 2005-10-07 | $72.46 | $281.11 | 9,922,100 | — | — |
| 2005-10-06 | $72.75 | $282.24 | 9,946,400 | — | — |
| 2005-10-05 | $74.08 | $287.40 | 8,674,600 | — | — |
| 2005-10-04 | $74.16 | $287.71 | 7,834,800 | — | — |
| 2005-10-03 | $74.16 | $287.71 | 7,625,200 | — | — |
| 2005-09-30 | $73.71 | $285.96 | 7,949,300 | — | — |
| 2005-09-29 | $73.65 | $285.73 | 6,788,700 | — | — |
| 2005-09-28 | $73.47 | $285.03 | 7,881,600 | — | — |
| 2005-09-27 | $73.49 | $285.11 | 6,996,100 | — | — |
| 2005-09-26 | $72.52 | $281.34 | 7,298,400 | — | — |
| 2005-09-23 | $71.91 | $278.98 | 5,251,700 | — | — |
| 2005-09-22 | $71.91 | $278.98 | 4,672,700 | — | — |
| 2005-09-21 | $71.63 | $277.89 | 6,204,900 | — | — |
| 2005-09-20 | $72.86 | $282.66 | 7,401,100 | — | — |
| 2005-09-19 | $72.98 | $283.13 | 8,216,800 | — | — |
| 2005-09-16 | $73.14 | $283.75 | 11,707,900 | — | — |
| 2005-09-15 | $72.25 | $280.30 | 11,250,200 | — | — |
| 2005-09-14 | $71.63 | $277.89 | 12,984,300 | — | — |
| 2005-09-13 | $71.02 | $275.52 | 11,008,600 | — | — |
| 2005-09-12 | $72.63 | $278.67 | 8,809,100 | — | — |
| 2005-09-09 | $72.66 | $278.78 | 14,806,900 | — | — |
| 2005-09-08 | $72.54 | $278.32 | 11,113,900 | — | — |
| 2005-09-07 | $71.06 | $272.64 | 7,350,100 | — | — |
| 2005-09-06 | $70.69 | $271.22 | 5,644,500 | — | — |
| 2005-09-02 | $70.06 | $268.81 | 4,778,500 | — | — |
| 2005-09-01 | $70.05 | $268.77 | 6,830,800 | — | — |
| 2005-08-31 | $70.70 | $271.26 | 8,329,300 | — | — |
| 2005-08-30 | $69.90 | $268.19 | 7,446,300 | — | — |
| 2005-08-29 | $69.57 | $266.93 | 3,824,900 | — | — |
| 2005-08-26 | $69.48 | $266.58 | 6,150,500 | — | — |
| 2005-08-25 | $69.91 | $268.23 | 7,471,300 | — | — |
| 2005-08-24 | $69.61 | $267.08 | 8,137,800 | — | — |
| 2005-08-23 | $69.70 | $267.42 | 5,334,600 | — | — |
| 2005-08-22 | $69.68 | $267.35 | 7,303,100 | — | — |
| 2005-08-19 | $69.97 | $268.46 | 11,826,300 | — | — |
| 2005-08-18 | $70.39 | $270.07 | 28,117,600 | — | — |
| 2005-08-17 | $67.86 | $260.36 | 5,858,600 | — | — |
| 2005-08-16 | $67.37 | $258.48 | 8,251,000 | — | — |
| 2005-08-15 | $67.02 | $257.14 | 2,376,300 | — | — |
| 2005-08-12 | $66.84 | $256.45 | 2,859,200 | — | — |
| 2005-08-11 | $67.46 | $258.83 | 3,636,400 | — | — |
| 2005-08-10 | $66.93 | $256.80 | 4,714,300 | — | — |
| 2005-08-09 | $66.40 | $254.76 | 4,344,600 | — | — |
| 2005-08-08 | $66.15 | $253.80 | 4,037,600 | — | — |
| 2005-08-05 | $66.33 | $254.49 | 4,447,400 | — | — |
| 2005-08-04 | $67.55 | $259.18 | 4,349,500 | — | — |
| 2005-08-03 | $67.50 | $258.98 | 4,983,600 | — | — |
| 2005-08-02 | $66.95 | $256.87 | 3,675,300 | — | — |
| 2005-08-01 | $66.42 | $254.84 | 5,392,300 | — | — |
| 2005-07-29 | $66.96 | $256.91 | 5,627,600 | — | — |
| 2005-07-28 | $67.11 | $257.49 | 5,213,400 | — | — |
| 2005-07-27 | $66.55 | $255.34 | 4,078,800 | — | — |
| 2005-07-26 | $66.39 | $254.72 | 4,517,100 | — | — |
| 2005-07-25 | $66.24 | $254.15 | 3,078,100 | — | — |
| 2005-07-22 | $66.52 | $255.22 | 3,887,700 | — | — |
| 2005-07-21 | $65.80 | $252.46 | 4,226,100 | — | — |
| 2005-07-20 | $66.26 | $254.23 | 6,611,500 | — | — |
| 2005-07-19 | $65.26 | $250.39 | 6,489,500 | — | — |
| 2005-07-18 | $65.91 | $252.88 | 5,269,400 | — | — |
| 2005-07-15 | $66.65 | $255.72 | 3,502,300 | — | — |
| 2005-07-14 | $66.63 | $255.65 | 6,501,000 | — | — |
| 2005-07-13 | $65.83 | $252.58 | 6,461,700 | — | — |
| 2005-07-12 | $65.07 | $249.66 | 8,229,200 | — | — |
| 2005-07-11 | $65.83 | $252.58 | 6,222,100 | — | — |
| 2005-07-08 | $64.87 | $248.89 | 6,363,900 | — | — |
| 2005-07-07 | $64.20 | $246.32 | 7,533,400 | — | — |
| 2005-07-06 | $64.62 | $247.93 | 5,078,100 | — | — |
| 2005-07-05 | $65.05 | $249.58 | 5,968,300 | — | — |
| 2005-07-01 | $65.03 | $249.51 | 4,477,200 | — | — |
| 2005-06-30 | $64.66 | $248.09 | 6,153,700 | — | — |
| 2005-06-29 | $65.10 | $249.78 | 5,804,500 | — | — |
| 2005-06-28 | $65.19 | $250.12 | 6,095,100 | — | — |
| 2005-06-27 | $64.97 | $249.28 | 5,644,400 | — | — |
| 2005-06-24 | $65.15 | $249.97 | 9,004,900 | — | — |
| 2005-06-23 | $66.20 | $254.00 | 5,153,800 | — | — |
| 2005-06-22 | $67.26 | $258.06 | 5,307,300 | — | — |
| 2005-06-21 | $66.94 | $256.83 | 4,773,000 | — | — |
| 2005-06-20 | $66.85 | $256.49 | 3,900,500 | — | — |
| 2005-06-17 | $67.04 | $257.22 | 8,403,100 | — | — |
| 2005-06-16 | $66.62 | $255.61 | 5,478,100 | — | — |
| 2005-06-15 | $66.48 | $255.07 | 6,656,700 | — | — |
| 2005-06-14 | $66.95 | $256.87 | 10,044,900 | — | — |
| 2005-06-13 | $68.32 | $262.13 | 7,252,000 | — | — |
| 2005-06-10 | $69.18 | $262.63 | 7,897,700 | — | — |
| 2005-06-09 | $69.25 | $262.89 | 11,096,700 | — | — |
| 2005-06-08 | $68.75 | $261.00 | 8,753,800 | — | — |
| 2005-06-07 | $67.78 | $257.31 | 6,644,200 | — | — |
| 2005-06-06 | $67.17 | $255.00 | 2,987,000 | — | — |
| 2005-06-03 | $67.24 | $255.26 | 4,061,100 | — | — |
| 2005-06-02 | $67.62 | $256.71 | 4,158,700 | — | — |
| 2005-06-01 | $67.05 | $254.54 | 6,324,700 | — | — |
| 2005-05-31 | $67.14 | $254.88 | 4,598,800 | — | — |
| 2005-05-27 | $67.55 | $256.44 | 2,751,900 | — | — |
| 2005-05-26 | $67.68 | $256.93 | 3,949,100 | — | — |
| 2005-05-25 | $67.82 | $257.47 | 5,335,100 | — | — |
| 2005-05-24 | $68.00 | $258.15 | 5,269,400 | — | — |
| 2005-05-23 | $67.94 | $257.92 | 4,592,200 | — | — |
| 2005-05-20 | $67.77 | $257.28 | 6,275,900 | — | — |
| 2005-05-19 | $67.40 | $255.87 | 5,704,800 | — | — |
| 2005-05-18 | $66.73 | $253.33 | 7,058,600 | — | — |
| 2005-05-17 | $66.30 | $251.70 | 5,180,600 | — | — |
| 2005-05-16 | $66.10 | $250.94 | 6,683,300 | — | — |
| 2005-05-13 | $64.95 | $246.57 | 7,148,600 | — | — |
| 2005-05-12 | $65.14 | $247.29 | 5,821,800 | — | — |
| 2005-05-11 | $65.39 | $248.24 | 5,568,300 | — | — |
| 2005-05-10 | $65.76 | $249.65 | 4,223,900 | — | — |
| 2005-05-09 | $66.12 | $251.01 | 3,944,200 | — | — |
| 2005-05-06 | $66.30 | $251.70 | 7,659,300 | — | — |
| 2005-05-05 | $66.83 | $253.71 | 4,925,100 | — | — |
| 2005-05-04 | $66.75 | $253.40 | 5,766,900 | — | — |
| 2005-05-03 | $65.99 | $250.52 | 7,198,000 | — | — |
| 2005-05-02 | $65.41 | $248.32 | 4,910,500 | — | — |
| 2005-04-29 | $64.99 | $246.72 | 4,985,400 | — | — |
| 2005-04-28 | $64.47 | $244.75 | 9,788,800 | — | — |
| 2005-04-27 | $64.84 | $246.15 | 5,868,600 | — | — |
| 2005-04-26 | $64.00 | $242.96 | 7,105,400 | — | — |
| 2005-04-25 | $65.31 | $247.94 | 5,116,300 | — | — |
| 2005-04-22 | $64.80 | $246.00 | 7,383,700 | — | — |
| 2005-04-21 | $65.31 | $247.94 | 10,687,600 | — | — |
| 2005-04-20 | $62.75 | $238.22 | 14,193,600 | — | — |
| 2005-04-19 | $64.12 | $243.42 | 6,290,100 | — | — |
| 2005-04-18 | $63.73 | $241.94 | 8,293,800 | — | — |
| 2005-04-15 | $64.98 | $246.68 | 7,857,700 | — | — |
| 2005-04-14 | $65.49 | $248.62 | 6,224,100 | — | — |
| 2005-04-13 | $65.87 | $250.06 | 6,537,000 | — | — |
| 2005-04-12 | $65.19 | $247.48 | 6,194,700 | — | — |
| 2005-04-11 | $65.55 | $248.85 | 5,440,500 | — | — |
| 2005-04-08 | $65.53 | $248.77 | 5,093,300 | — | — |
| 2005-04-07 | $65.68 | $249.34 | 5,861,600 | — | — |
| 2005-04-06 | $65.54 | $248.81 | 5,836,000 | — | — |
| 2005-04-05 | $65.00 | $246.76 | 4,952,300 | — | — |
| 2005-04-04 | $64.47 | $244.75 | 6,259,200 | — | — |
| 2005-04-01 | $65.18 | $247.44 | 5,750,100 | — | — |
| 2005-03-31 | $65.39 | $248.24 | 4,649,300 | — | — |
| 2005-03-30 | $65.35 | $248.09 | 6,708,800 | — | — |
| 2005-03-29 | $64.38 | $244.41 | 5,296,900 | — | — |
| 2005-03-28 | $64.50 | $244.86 | 4,809,500 | — | — |
| 2005-03-24 | $63.72 | $241.90 | 4,172,300 | — | — |
| 2005-03-23 | $63.90 | $242.58 | 5,550,200 | — | — |
| 2005-03-22 | $63.55 | $241.26 | 7,056,900 | — | — |
| 2005-03-21 | $63.28 | $240.23 | 8,385,700 | — | — |
| 2005-03-18 | $64.72 | $245.70 | 11,853,300 | — | — |
| 2005-03-17 | $64.90 | $246.38 | 3,931,500 | — | — |
| 2005-03-16 | $64.52 | $244.94 | 4,700,500 | — | — |
| 2005-03-15 | $65.25 | $247.71 | 4,378,100 | — | — |
| 2005-03-14 | $65.17 | $247.41 | 4,709,100 | — | — |
| 2005-03-11 | $65.14 | $247.29 | 6,327,800 | — | — |
| 2005-03-10 | $65.49 | $245.85 | 5,379,300 | — | — |
| 2005-03-09 | $64.99 | $243.97 | 6,571,600 | — | — |
| 2005-03-08 | $65.70 | $246.64 | 5,679,800 | — | — |
| 2005-03-07 | $65.65 | $246.45 | 4,662,200 | — | — |
| 2005-03-04 | $66.05 | $247.95 | 5,411,100 | — | — |
| 2005-03-03 | $65.69 | $246.60 | 5,674,400 | — | — |
| 2005-03-02 | $65.86 | $247.24 | 5,223,300 | — | — |
| 2005-03-01 | $66.10 | $248.14 | 7,816,500 | — | — |
| 2005-02-28 | $65.65 | $246.45 | 6,301,200 | — | — |
| 2005-02-25 | $65.70 | $246.64 | 5,941,800 | — | — |
| 2005-02-24 | $65.19 | $244.72 | 5,863,100 | — | — |
| 2005-02-23 | $64.35 | $241.57 | 9,391,700 | — | — |
| 2005-02-22 | $63.12 | $236.95 | 8,247,700 | — | — |
| 2005-02-18 | $64.90 | $243.63 | 6,978,000 | — | — |
| 2005-02-17 | $64.72 | $242.96 | 6,828,900 | — | — |
| 2005-02-16 | $65.51 | $245.92 | 6,035,400 | — | — |
| 2005-02-15 | $66.06 | $247.99 | 6,523,000 | — | — |
| 2005-02-14 | $66.10 | $248.14 | 3,919,400 | — | — |
| 2005-02-11 | $66.20 | $248.51 | 5,065,700 | — | — |
| 2005-02-10 | $66.40 | $249.26 | 7,386,000 | — | — |
| 2005-02-09 | $65.28 | $245.06 | 8,965,000 | — | — |
| 2005-02-08 | $66.40 | $249.26 | 7,111,100 | — | — |
| 2005-02-07 | $66.55 | $249.83 | 9,425,600 | — | — |
| 2005-02-04 | $67.00 | $251.52 | 20,754,600 | — | — |
| 2005-02-03 | $63.74 | $239.28 | 4,041,300 | — | — |
| 2005-02-02 | $63.90 | $239.88 | 5,056,000 | — | — |
| 2005-02-01 | $63.91 | $239.92 | 5,230,900 | — | — |
| 2005-01-31 | $63.83 | $239.62 | 7,266,300 | — | — |
| 2005-01-28 | $63.20 | $237.25 | 5,547,200 | — | — |
| 2005-01-27 | $62.63 | $235.11 | 6,867,400 | — | — |
| 2005-01-26 | $61.84 | $232.15 | 8,717,000 | — | — |
| 2005-01-25 | $62.29 | $233.84 | 5,067,200 | — | — |
| 2005-01-24 | $62.16 | $233.35 | 7,483,300 | — | — |
| 2005-01-21 | $62.75 | $235.56 | 6,157,900 | — | — |
| 2005-01-20 | $63.10 | $236.88 | 5,856,900 | — | — |
| 2005-01-19 | $63.56 | $238.60 | 4,786,600 | — | — |
| 2005-01-18 | $63.96 | $240.11 | 8,551,900 | — | — |
| 2005-01-14 | $63.35 | $237.82 | 7,420,600 | — | — |
| 2005-01-13 | $62.30 | $233.87 | 5,233,800 | — | — |
| 2005-01-12 | $61.63 | $231.36 | 5,096,000 | — | — |
| 2005-01-11 | $61.60 | $231.25 | 8,294,200 | — | — |
| 2005-01-10 | $62.20 | $233.50 | 13,134,700 | — | — |
| 2005-01-07 | $61.40 | $230.49 | 9,699,800 | — | — |
| 2005-01-06 | $60.51 | $227.15 | 4,421,400 | — | — |
| 2005-01-05 | $60.94 | $228.77 | 6,222,200 | — | — |
| 2005-01-04 | $61.05 | $229.18 | 6,741,500 | — | — |
| 2005-01-03 | $60.63 | $227.60 | 6,796,800 | — | — |