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
- 1993-02-23 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 | $56.74 | $68.62 | 3,734,600 | — | — |
| 2005-12-29 | $57.13 | $69.09 | 2,901,500 | — | — |
| 2005-12-28 | $57.63 | $69.70 | 2,296,500 | — | — |
| 2005-12-27 | $57.98 | $70.12 | 3,076,800 | — | — |
| 2005-12-23 | $58.41 | $70.64 | 4,513,100 | — | — |
| 2005-12-22 | $58.48 | $70.72 | 3,391,300 | — | — |
| 2005-12-21 | $58.11 | $70.28 | 6,185,800 | — | — |
| 2005-12-20 | $57.71 | $69.79 | 10,972,600 | — | — |
| 2005-12-19 | $56.67 | $68.54 | 4,881,900 | — | — |
| 2005-12-16 | $56.88 | $68.79 | 4,368,500 | — | — |
| 2005-12-15 | $56.91 | $68.83 | 3,994,600 | — | — |
| 2005-12-14 | $57.44 | $69.47 | 4,603,300 | — | — |
| 2005-12-13 | $57.37 | $69.38 | 4,378,600 | — | — |
| 2005-12-12 | $56.52 | $68.35 | 4,481,600 | — | — |
| 2005-12-09 | $55.96 | $67.68 | 3,424,300 | — | — |
| 2005-12-08 | $56.36 | $68.16 | 5,269,600 | — | — |
| 2005-12-07 | $56.30 | $68.09 | 3,732,700 | — | — |
| 2005-12-06 | $56.57 | $68.41 | 4,560,400 | — | — |
| 2005-12-05 | $57.43 | $69.45 | 3,487,300 | — | — |
| 2005-12-02 | $57.28 | $69.27 | 2,394,700 | — | — |
| 2005-12-01 | $56.96 | $68.89 | 4,414,900 | — | — |
| 2005-11-30 | $56.03 | $67.76 | 4,859,800 | — | — |
| 2005-11-29 | $56.80 | $68.69 | 4,882,600 | — | — |
| 2005-11-28 | $56.66 | $68.52 | 5,637,600 | — | — |
| 2005-11-25 | $57.77 | $69.87 | 2,138,200 | — | — |
| 2005-11-23 | $57.35 | $69.36 | 5,726,800 | — | — |
| 2005-11-22 | $56.45 | $68.27 | 4,162,300 | — | — |
| 2005-11-21 | $56.02 | $67.75 | 4,069,200 | — | — |
| 2005-11-18 | $55.50 | $67.12 | 4,843,000 | — | — |
| 2005-11-17 | $55.01 | $66.53 | 4,289,300 | — | — |
| 2005-11-16 | $54.38 | $65.77 | 4,834,900 | — | — |
| 2005-11-15 | $55.17 | $66.72 | 5,489,000 | — | — |
| 2005-11-14 | $55.61 | $67.25 | 6,336,900 | — | — |
| 2005-11-11 | $55.28 | $66.85 | 9,217,400 | — | — |
| 2005-11-10 | $54.45 | $65.85 | 6,826,700 | — | — |
| 2005-11-09 | $53.08 | $64.19 | 5,810,800 | — | — |
| 2005-11-08 | $52.54 | $63.54 | 4,173,200 | — | — |
| 2005-11-07 | $52.72 | $63.76 | 4,612,900 | — | — |
| 2005-11-04 | $52.41 | $63.38 | 6,272,500 | — | — |
| 2005-11-03 | $52.72 | $63.76 | 5,899,400 | — | — |
| 2005-11-02 | $53.18 | $64.31 | 5,527,200 | — | — |
| 2005-11-01 | $53.03 | $64.13 | 7,067,800 | — | — |
| 2005-10-31 | $54.41 | $65.80 | 7,759,900 | — | — |
| 2005-10-28 | $53.93 | $65.22 | 4,721,700 | — | — |
| 2005-10-27 | $53.02 | $64.12 | 4,355,400 | — | — |
| 2005-10-26 | $53.32 | $64.48 | 4,468,700 | — | — |
| 2005-10-25 | $53.28 | $64.44 | 4,192,900 | — | — |
| 2005-10-24 | $53.40 | $64.58 | 4,474,700 | — | — |
| 2005-10-21 | $52.10 | $63.01 | 4,762,500 | — | — |
| 2005-10-20 | $52.14 | $63.06 | 4,332,000 | — | — |
| 2005-10-19 | $53.13 | $64.25 | 6,617,200 | — | — |
| 2005-10-18 | $52.38 | $63.35 | 3,969,300 | — | — |
| 2005-10-17 | $52.55 | $63.55 | 3,128,400 | — | — |
| 2005-10-14 | $52.20 | $63.13 | 3,825,400 | — | — |
| 2005-10-13 | $51.70 | $62.52 | 6,526,900 | — | — |
| 2005-10-12 | $51.95 | $62.83 | 6,292,400 | — | — |
| 2005-10-11 | $53.04 | $63.82 | 4,819,400 | — | — |
| 2005-10-10 | $53.50 | $64.37 | 4,850,400 | — | — |
| 2005-10-07 | $53.45 | $64.31 | 3,274,700 | — | — |
| 2005-10-06 | $53.15 | $63.95 | 6,221,400 | — | — |
| 2005-10-05 | $52.99 | $63.76 | 4,198,300 | — | — |
| 2005-10-04 | $53.23 | $64.05 | 4,696,300 | — | — |
| 2005-10-03 | $53.86 | $64.81 | 4,541,200 | — | — |
| 2005-09-30 | $53.94 | $64.90 | 4,642,500 | — | — |
| 2005-09-29 | $53.85 | $64.79 | 7,183,100 | — | — |
| 2005-09-28 | $52.71 | $63.42 | 4,786,600 | — | — |
| 2005-09-27 | $52.37 | $63.01 | 5,250,100 | — | — |
| 2005-09-26 | $51.91 | $62.46 | 4,232,200 | — | — |
| 2005-09-23 | $51.94 | $62.50 | 4,881,400 | — | — |
| 2005-09-22 | $52.20 | $62.81 | 4,978,900 | — | — |
| 2005-09-21 | $51.75 | $62.27 | 8,688,600 | — | — |
| 2005-09-20 | $52.40 | $63.05 | 7,447,600 | — | — |
| 2005-09-19 | $52.25 | $62.87 | 5,142,200 | — | — |
| 2005-09-16 | $52.00 | $62.57 | 7,856,800 | — | — |
| 2005-09-15 | $52.00 | $62.57 | 3,497,300 | — | — |
| 2005-09-14 | $52.47 | $63.13 | 4,191,200 | — | — |
| 2005-09-13 | $52.59 | $63.28 | 3,352,000 | — | — |
| 2005-09-12 | $52.95 | $63.71 | 4,335,500 | — | — |
| 2005-09-09 | $52.52 | $63.19 | 3,154,200 | — | — |
| 2005-09-08 | $52.22 | $62.83 | 3,131,100 | — | — |
| 2005-09-07 | $52.05 | $62.63 | 3,110,900 | — | — |
| 2005-09-06 | $51.93 | $62.48 | 5,364,500 | — | — |
| 2005-09-02 | $50.83 | $61.16 | 3,176,600 | — | — |
| 2005-09-01 | $51.40 | $61.85 | 5,142,600 | — | — |
| 2005-08-31 | $50.87 | $61.21 | 5,445,700 | — | — |
| 2005-08-30 | $51.03 | $61.40 | 4,026,300 | — | — |
| 2005-08-29 | $51.22 | $61.63 | 4,354,800 | — | — |
| 2005-08-26 | $51.56 | $62.04 | 2,678,100 | — | — |
| 2005-08-25 | $51.62 | $62.11 | 3,340,900 | — | — |
| 2005-08-24 | $51.53 | $62.00 | 4,406,000 | — | — |
| 2005-08-23 | $52.40 | $63.05 | 4,005,300 | — | — |
| 2005-08-22 | $52.29 | $62.92 | 3,323,700 | — | — |
| 2005-08-19 | $52.04 | $62.62 | 3,779,500 | — | — |
| 2005-08-18 | $52.30 | $62.93 | 6,385,100 | — | — |
| 2005-08-17 | $52.85 | $63.59 | 4,239,200 | — | — |
| 2005-08-16 | $52.96 | $63.72 | 3,445,300 | — | — |
| 2005-08-15 | $53.60 | $64.49 | 3,768,600 | — | — |
| 2005-08-12 | $52.85 | $63.59 | 4,269,200 | — | — |
| 2005-08-11 | $54.00 | $64.97 | 4,812,700 | — | — |
| 2005-08-10 | $53.13 | $63.93 | 6,568,900 | — | — |
| 2005-08-09 | $52.58 | $63.27 | 4,443,300 | — | — |
| 2005-08-08 | $52.10 | $62.69 | 4,604,900 | — | — |
| 2005-08-05 | $52.65 | $63.35 | 3,214,300 | — | — |
| 2005-08-04 | $53.50 | $64.37 | 3,968,600 | — | — |
| 2005-08-03 | $54.42 | $65.48 | 4,718,500 | — | — |
| 2005-08-02 | $53.62 | $64.52 | 4,191,700 | — | — |
| 2005-08-01 | $52.84 | $63.58 | 3,787,900 | — | — |
| 2005-07-29 | $53.05 | $63.83 | 3,501,500 | — | — |
| 2005-07-28 | $53.57 | $64.46 | 3,744,000 | — | — |
| 2005-07-27 | $53.51 | $64.38 | 3,108,400 | — | — |
| 2005-07-26 | $53.71 | $64.62 | 2,820,800 | — | — |
| 2005-07-25 | $53.96 | $64.93 | 4,140,700 | — | — |
| 2005-07-22 | $54.00 | $64.97 | 2,850,400 | — | — |
| 2005-07-21 | $53.38 | $64.23 | 3,834,700 | — | — |
| 2005-07-20 | $53.75 | $64.67 | 4,395,900 | — | — |
| 2005-07-19 | $53.51 | $64.38 | 5,448,700 | — | — |
| 2005-07-18 | $53.40 | $64.25 | 4,686,000 | — | — |
| 2005-07-15 | $53.64 | $64.54 | 3,570,100 | — | — |
| 2005-07-14 | $53.72 | $64.64 | 5,763,000 | — | — |
| 2005-07-13 | $53.47 | $64.34 | 5,131,200 | — | — |
| 2005-07-12 | $53.51 | $64.06 | 6,117,300 | — | — |
| 2005-07-11 | $53.57 | $64.13 | 8,808,100 | — | — |
| 2005-07-08 | $53.12 | $63.59 | 5,784,300 | — | — |
| 2005-07-07 | $53.34 | $63.86 | 4,914,100 | — | — |
| 2005-07-06 | $53.36 | $63.88 | 4,606,000 | — | — |
| 2005-07-05 | $53.77 | $64.37 | 5,757,700 | — | — |
| 2005-07-01 | $53.03 | $63.48 | 4,468,900 | — | — |
| 2005-06-30 | $52.47 | $62.81 | 11,582,600 | — | — |
| 2005-06-29 | $53.32 | $63.83 | 5,162,100 | — | — |
| 2005-06-28 | $53.02 | $63.47 | 6,128,000 | — | — |
| 2005-06-27 | $53.05 | $63.51 | 9,494,800 | — | — |
| 2005-06-24 | $53.12 | $63.59 | 12,805,600 | — | — |
| 2005-06-23 | $51.72 | $61.92 | 10,705,700 | — | — |
| 2005-06-22 | $50.52 | $60.48 | 9,559,000 | — | — |
| 2005-06-21 | $50.97 | $61.02 | 4,744,700 | — | — |
| 2005-06-20 | $51.56 | $61.72 | 5,162,800 | — | — |
| 2005-06-17 | $51.38 | $61.51 | 7,897,000 | — | — |
| 2005-06-16 | $51.90 | $62.13 | 10,755,200 | — | — |
| 2005-06-15 | $50.61 | $60.59 | 7,050,900 | — | — |
| 2005-06-14 | $50.60 | $60.58 | 10,612,200 | — | — |
| 2005-06-13 | $50.88 | $60.91 | 22,150,600 | — | — |
| 2005-06-10 | $49.88 | $59.71 | 4,319,600 | — | — |
| 2005-06-09 | $49.63 | $59.41 | 3,398,600 | — | — |
| 2005-06-08 | $49.44 | $59.19 | 3,371,300 | — | — |
| 2005-06-07 | $49.14 | $58.83 | 3,699,300 | — | — |
| 2005-06-06 | $49.11 | $58.79 | 3,744,100 | — | — |
| 2005-06-03 | $48.91 | $58.55 | 4,052,700 | — | — |
| 2005-06-02 | $49.28 | $59.00 | 4,945,300 | — | — |
| 2005-06-01 | $50.07 | $59.94 | 6,365,900 | — | — |
| 2005-05-31 | $48.96 | $58.61 | 4,145,300 | — | — |
| 2005-05-27 | $49.26 | $58.97 | 2,613,200 | — | — |
| 2005-05-26 | $49.26 | $58.97 | 4,866,700 | — | — |
| 2005-05-25 | $49.50 | $59.26 | 6,617,700 | — | — |
| 2005-05-24 | $49.41 | $59.15 | 6,221,100 | — | — |
| 2005-05-23 | $49.89 | $59.73 | 5,099,800 | — | — |
| 2005-05-20 | $50.00 | $59.86 | 4,764,300 | — | — |
| 2005-05-19 | $50.15 | $60.04 | 7,338,900 | — | — |
| 2005-05-18 | $48.92 | $58.56 | 7,400,200 | — | — |
| 2005-05-17 | $48.66 | $58.25 | 7,024,100 | — | — |
| 2005-05-16 | $48.80 | $58.42 | 7,520,200 | — | — |
| 2005-05-13 | $48.22 | $57.73 | 11,060,800 | — | — |
| 2005-05-12 | $49.40 | $59.14 | 7,289,300 | — | — |
| 2005-05-11 | $49.85 | $59.68 | 7,206,100 | — | — |
| 2005-05-10 | $49.42 | $59.16 | 7,837,900 | — | — |
| 2005-05-09 | $50.75 | $60.76 | 5,660,500 | — | — |
| 2005-05-06 | $50.05 | $59.92 | 5,151,500 | — | — |
| 2005-05-05 | $50.25 | $60.16 | 4,982,900 | — | — |
| 2005-05-04 | $50.38 | $60.31 | 9,252,300 | — | — |
| 2005-05-03 | $49.42 | $59.16 | 12,166,500 | — | — |
| 2005-05-02 | $49.39 | $59.13 | 24,150,200 | — | — |
| 2005-04-29 | $52.62 | $62.99 | 16,022,100 | — | — |
| 2005-04-28 | $50.44 | $60.38 | 5,371,100 | — | — |
| 2005-04-27 | $51.18 | $61.27 | 6,027,400 | — | — |
| 2005-04-26 | $50.54 | $60.50 | 5,201,700 | — | — |
| 2005-04-25 | $51.22 | $61.32 | 4,913,300 | — | — |
| 2005-04-22 | $50.25 | $60.16 | 5,124,500 | — | — |
| 2005-04-21 | $51.18 | $61.27 | 6,773,200 | — | — |
| 2005-04-20 | $50.19 | $60.08 | 10,538,700 | — | — |
| 2005-04-19 | $51.73 | $61.93 | 6,832,600 | — | — |
| 2005-04-18 | $51.58 | $61.75 | 6,316,700 | — | — |
| 2005-04-15 | $51.49 | $61.64 | 9,544,500 | — | — |
| 2005-04-14 | $52.33 | $62.65 | 13,293,300 | — | — |
| 2005-04-13 | $53.13 | $63.60 | 13,761,500 | — | — |
| 2005-04-12 | $54.75 | $65.22 | 10,018,800 | — | — |
| 2005-04-11 | $54.34 | $64.73 | 8,550,700 | — | — |
| 2005-04-08 | $55.67 | $66.32 | 6,720,700 | — | — |
| 2005-04-07 | $55.98 | $66.69 | 8,838,700 | — | — |
| 2005-04-06 | $56.60 | $67.42 | 10,817,200 | — | — |
| 2005-04-05 | $56.45 | $67.25 | 13,327,200 | — | — |
| 2005-04-04 | $58.30 | $69.45 | 26,080,300 | — | — |
| 2005-04-01 | $56.87 | $67.75 | 13,769,600 | — | — |
| 2005-03-31 | $57.25 | $68.20 | 17,723,900 | — | — |
| 2005-03-30 | $55.28 | $65.85 | 17,600,600 | — | — |
| 2005-03-29 | $53.61 | $63.86 | 13,796,100 | — | — |
| 2005-03-28 | $55.48 | $66.09 | 4,449,500 | — | — |
| 2005-03-24 | $55.59 | $66.22 | 5,669,100 | — | — |
| 2005-03-23 | $55.64 | $66.28 | 5,802,300 | — | — |
| 2005-03-22 | $55.70 | $66.35 | 5,824,900 | — | — |
| 2005-03-21 | $57.01 | $67.91 | 5,810,000 | — | — |
| 2005-03-18 | $57.78 | $68.83 | 8,396,500 | — | — |
| 2005-03-17 | $57.07 | $67.98 | 7,634,900 | — | — |
| 2005-03-16 | $57.95 | $69.03 | 4,984,200 | — | — |
| 2005-03-15 | $58.85 | $70.10 | 4,403,200 | — | — |
| 2005-03-14 | $59.00 | $70.28 | 3,534,700 | — | — |
| 2005-03-11 | $58.49 | $69.68 | 5,528,800 | — | — |
| 2005-03-10 | $59.98 | $71.45 | 6,332,800 | — | — |
| 2005-03-09 | $59.96 | $71.43 | 7,575,200 | — | — |
| 2005-03-08 | $59.40 | $70.76 | 5,283,800 | — | — |
| 2005-03-07 | $59.20 | $70.52 | 4,641,800 | — | — |
| 2005-03-04 | $58.39 | $69.56 | 4,752,000 | — | — |
| 2005-03-03 | $56.93 | $67.82 | 4,687,600 | — | — |
| 2005-03-02 | $56.74 | $67.59 | 4,827,400 | — | — |
| 2005-03-01 | $56.95 | $67.84 | 5,029,100 | — | — |
| 2005-02-28 | $56.47 | $67.27 | 5,473,600 | — | — |
| 2005-02-25 | $57.66 | $68.69 | 3,508,000 | — | — |
| 2005-02-24 | $56.71 | $67.56 | 3,785,300 | — | — |
| 2005-02-23 | $57.03 | $67.94 | 3,824,300 | — | — |
| 2005-02-22 | $56.88 | $67.76 | 5,676,100 | — | — |
| 2005-02-18 | $57.65 | $68.68 | 6,679,000 | — | — |
| 2005-02-17 | $59.61 | $71.01 | 4,115,600 | — | — |
| 2005-02-16 | $59.73 | $71.15 | 4,528,000 | — | — |
| 2005-02-15 | $60.00 | $71.47 | 4,421,600 | — | — |
| 2005-02-14 | $60.27 | $71.80 | 3,474,200 | — | — |
| 2005-02-11 | $60.32 | $71.86 | 6,476,800 | — | — |
| 2005-02-10 | $58.87 | $70.13 | 5,585,000 | — | — |
| 2005-02-09 | $58.17 | $69.29 | 3,567,300 | — | — |
| 2005-02-08 | $58.60 | $69.81 | 3,544,500 | — | — |
| 2005-02-07 | $58.07 | $69.18 | 4,369,300 | — | — |
| 2005-02-04 | $58.68 | $69.90 | 4,892,000 | — | — |
| 2005-02-03 | $57.18 | $68.12 | 3,609,200 | — | — |
| 2005-02-02 | $57.07 | $67.98 | 4,372,400 | — | — |
| 2005-02-01 | $57.25 | $68.20 | 6,411,900 | — | — |
| 2005-01-31 | $55.96 | $66.66 | 5,418,400 | — | — |
| 2005-01-28 | $54.37 | $64.77 | 4,799,000 | — | — |
| 2005-01-27 | $53.75 | $64.03 | 3,925,300 | — | — |
| 2005-01-26 | $54.17 | $64.53 | 5,381,700 | — | — |
| 2005-01-25 | $54.40 | $64.80 | 4,749,200 | — | — |
| 2005-01-24 | $54.07 | $64.41 | 5,614,900 | — | — |
| 2005-01-21 | $54.48 | $64.90 | 4,884,300 | — | — |
| 2005-01-20 | $54.85 | $65.34 | 4,111,200 | — | — |
| 2005-01-19 | $55.43 | $66.03 | 3,215,000 | — | — |
| 2005-01-18 | $56.45 | $67.25 | 3,384,600 | — | — |
| 2005-01-14 | $56.07 | $66.79 | 3,526,100 | — | — |
| 2005-01-13 | $55.50 | $66.11 | 5,402,800 | — | — |
| 2005-01-12 | $55.28 | $65.85 | 4,726,600 | — | — |
| 2005-01-11 | $55.45 | $65.73 | 4,113,800 | — | — |
| 2005-01-10 | $56.05 | $66.44 | 3,733,200 | — | — |
| 2005-01-07 | $56.06 | $66.46 | 4,269,900 | — | — |
| 2005-01-06 | $56.28 | $66.72 | 5,991,400 | — | — |
| 2005-01-05 | $54.98 | $65.18 | 5,072,100 | — | — |
| 2005-01-04 | $55.30 | $65.55 | 6,100,300 | — | — |
| 2005-01-03 | $55.90 | $66.27 | 5,105,800 | — | — |