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 | $91.32 | $146.67 | 2,511,243 | — | — |
| 2005-12-29 | $92.17 | $148.04 | 3,045,813 | — | — |
| 2005-12-28 | $92.57 | $148.69 | 2,592,628 | — | — |
| 2005-12-27 | $92.78 | $149.01 | 2,528,732 | — | — |
| 2005-12-23 | $94.96 | $152.52 | 2,994,706 | — | — |
| 2005-12-22 | $94.03 | $151.02 | 4,031,812 | — | — |
| 2005-12-21 | $92.57 | $148.69 | 3,907,631 | — | — |
| 2005-12-20 | $90.92 | $146.03 | 4,195,275 | — | — |
| 2005-12-19 | $90.27 | $144.99 | 3,498,182 | — | — |
| 2005-12-16 | $90.59 | $145.51 | 5,902,239 | — | — |
| 2005-12-15 | $92.25 | $148.17 | 5,301,645 | — | — |
| 2005-12-14 | $91.85 | $147.52 | 4,087,124 | — | — |
| 2005-12-13 | $92.61 | $148.75 | 4,017,563 | — | — |
| 2005-12-12 | $93.66 | $150.18 | 3,052,096 | — | — |
| 2005-12-09 | $94.63 | $151.74 | 2,744,119 | — | — |
| 2005-12-08 | $94.35 | $151.28 | 3,780,730 | — | — |
| 2005-12-07 | $93.22 | $149.47 | 3,835,102 | — | — |
| 2005-12-06 | $94.80 | $152.00 | 4,514,409 | — | — |
| 2005-12-05 | $94.15 | $150.96 | 4,131,008 | — | — |
| 2005-12-02 | $95.36 | $152.90 | 6,487,273 | — | — |
| 2005-12-01 | $97.83 | $156.86 | 4,397,427 | — | — |
| 2005-11-30 | $97.38 | $156.14 | 3,606,085 | — | — |
| 2005-11-29 | $97.63 | $156.53 | 4,396,339 | — | — |
| 2005-11-28 | $97.34 | $156.08 | 4,698,306 | — | — |
| 2005-11-25 | $100.13 | $160.55 | 1,774,348 | — | — |
| 2005-11-23 | $99.53 | $159.58 | 7,190,402 | — | — |
| 2005-11-22 | $97.02 | $155.56 | 2,673,024 | — | — |
| 2005-11-21 | $96.62 | $154.91 | 2,879,678 | — | — |
| 2005-11-18 | $96.45 | $154.65 | 5,422,437 | — | — |
| 2005-11-17 | $95.20 | $152.64 | 5,678,120 | — | — |
| 2005-11-16 | $92.09 | $147.65 | 3,616,005 | — | — |
| 2005-11-15 | $91.12 | $146.10 | 6,544,218 | — | — |
| 2005-11-14 | $92.41 | $148.17 | 7,045,640 | — | — |
| 2005-11-11 | $95.24 | $152.71 | 2,359,678 | — | — |
| 2005-11-10 | $95.77 | $153.55 | 4,072,480 | — | — |
| 2005-11-09 | $95.36 | $152.90 | 4,723,265 | — | — |
| 2005-11-08 | $93.75 | $150.31 | 3,475,918 | — | — |
| 2005-11-07 | $93.10 | $149.27 | 2,863,946 | — | — |
| 2005-11-04 | $93.30 | $149.60 | 3,122,548 | — | — |
| 2005-11-03 | $92.98 | $149.08 | 5,104,861 | — | — |
| 2005-11-02 | $93.14 | $149.34 | 7,895,213 | — | — |
| 2005-11-01 | $89.74 | $143.89 | 4,063,797 | — | — |
| 2005-10-31 | $89.58 | $143.63 | 6,965,467 | — | — |
| 2005-10-28 | $85.26 | $136.70 | 3,050,909 | — | — |
| 2005-10-27 | $84.49 | $135.47 | 3,009,549 | — | — |
| 2005-10-26 | $85.62 | $137.28 | 4,245,244 | — | — |
| 2005-10-25 | $84.65 | $135.73 | 3,420,359 | — | — |
| 2005-10-24 | $84.85 | $136.05 | 3,395,547 | — | — |
| 2005-10-21 | $83.68 | $134.17 | 4,310,724 | — | — |
| 2005-10-20 | $84.45 | $135.40 | 5,430,699 | — | — |
| 2005-10-19 | $84.97 | $136.25 | 9,852,863 | — | — |
| 2005-10-18 | $81.54 | $130.74 | 7,933,036 | — | — |
| 2005-10-17 | $80.61 | $129.24 | 4,902,461 | — | — |
| 2005-10-14 | $81.50 | $130.67 | 7,145,826 | — | — |
| 2005-10-13 | $80.49 | $129.05 | 6,089,450 | — | — |
| 2005-10-12 | $79.92 | $128.14 | 8,230,427 | — | — |
| 2005-10-11 | $83.07 | $133.20 | 5,418,701 | — | — |
| 2005-10-10 | $84.16 | $134.95 | 4,103,921 | — | — |
| 2005-10-07 | $87.32 | $140.00 | 2,956,562 | — | — |
| 2005-10-06 | $86.35 | $138.45 | 5,311,070 | — | — |
| 2005-10-05 | $88.93 | $142.60 | 5,762,647 | — | — |
| 2005-10-04 | $90.23 | $144.67 | 4,892,962 | — | — |
| 2005-10-03 | $90.71 | $145.45 | 4,483,661 | — | — |
| 2005-09-30 | $89.06 | $142.79 | 4,424,193 | — | — |
| 2005-09-29 | $89.78 | $143.96 | 3,607,669 | — | — |
| 2005-09-28 | $89.54 | $143.57 | 3,460,878 | — | — |
| 2005-09-27 | $90.43 | $145.00 | 3,609,227 | — | — |
| 2005-09-26 | $91.56 | $146.81 | 3,884,453 | — | — |
| 2005-09-23 | $92.13 | $147.72 | 3,764,477 | — | — |
| 2005-09-22 | $89.54 | $143.57 | 5,645,244 | — | — |
| 2005-09-21 | $89.99 | $144.28 | 5,078,071 | — | — |
| 2005-09-20 | $91.60 | $146.88 | 4,794,830 | — | — |
| 2005-09-19 | $94.03 | $150.76 | 4,027,112 | — | — |
| 2005-09-16 | $95.73 | $153.49 | 4,637,007 | — | — |
| 2005-09-15 | $95.69 | $153.42 | 7,044,230 | — | — |
| 2005-09-14 | $96.49 | $154.72 | 6,723,636 | — | — |
| 2005-09-13 | $94.80 | $152.00 | 6,064,886 | — | — |
| 2005-09-12 | $92.49 | $148.04 | 3,224,341 | — | — |
| 2005-09-09 | $92.49 | $148.04 | 5,260,507 | — | — |
| 2005-09-08 | $91.60 | $146.62 | 4,312,801 | — | — |
| 2005-09-07 | $90.39 | $144.68 | 5,209,647 | — | — |
| 2005-09-06 | $90.59 | $145.00 | 4,576,327 | — | — |
| 2005-09-02 | $88.93 | $142.35 | 2,902,882 | — | — |
| 2005-09-01 | $89.74 | $143.64 | 4,986,716 | — | — |
| 2005-08-31 | $88.45 | $141.57 | 6,005,170 | — | — |
| 2005-08-30 | $88.61 | $141.83 | 4,965,046 | — | — |
| 2005-08-29 | $85.90 | $137.50 | 2,406,852 | — | — |
| 2005-08-26 | $85.38 | $136.65 | 2,562,820 | — | — |
| 2005-08-25 | $85.05 | $136.14 | 3,617,365 | — | — |
| 2005-08-24 | $84.73 | $135.62 | 3,880,841 | — | — |
| 2005-08-23 | $85.94 | $137.56 | 3,449,450 | — | — |
| 2005-08-22 | $84.53 | $135.30 | 2,951,342 | — | — |
| 2005-08-19 | $82.67 | $132.32 | 2,608,237 | — | — |
| 2005-08-18 | $83.19 | $133.16 | 3,066,073 | — | — |
| 2005-08-17 | $83.60 | $133.81 | 3,577,737 | — | — |
| 2005-08-16 | $83.60 | $133.81 | 4,145,455 | — | — |
| 2005-08-15 | $85.54 | $136.91 | 3,840,519 | — | — |
| 2005-08-12 | $86.67 | $138.72 | 3,368,559 | — | — |
| 2005-08-11 | $87.80 | $140.54 | 2,631,540 | — | — |
| 2005-08-10 | $86.47 | $138.40 | 3,130,192 | — | — |
| 2005-08-09 | $87.40 | $139.89 | 3,525,788 | — | — |
| 2005-08-08 | $87.52 | $140.08 | 2,919,876 | — | — |
| 2005-08-05 | $87.20 | $139.57 | 4,155,894 | — | — |
| 2005-08-04 | $88.93 | $142.35 | 4,422,907 | — | — |
| 2005-08-03 | $89.10 | $142.61 | 4,817,860 | — | — |
| 2005-08-02 | $88.17 | $141.12 | 6,062,041 | — | — |
| 2005-08-01 | $86.95 | $139.18 | 5,171,552 | — | — |
| 2005-07-29 | $85.62 | $137.04 | 6,446,011 | — | — |
| 2005-07-28 | $86.15 | $137.88 | 6,044,106 | — | — |
| 2005-07-27 | $84.69 | $135.55 | 6,606,184 | — | — |
| 2005-07-26 | $83.64 | $133.87 | 10,602,350 | — | — |
| 2005-07-25 | $83.03 | $132.90 | 10,121,459 | — | — |
| 2005-07-22 | $80.85 | $129.41 | 5,278,565 | — | — |
| 2005-07-21 | $79.56 | $127.34 | 6,491,280 | — | — |
| 2005-07-20 | $80.57 | $128.95 | 10,204,700 | — | — |
| 2005-07-19 | $80.24 | $128.44 | 6,931,082 | — | — |
| 2005-07-18 | $78.67 | $125.91 | 3,365,912 | — | — |
| 2005-07-15 | $78.83 | $126.17 | 4,939,023 | — | — |
| 2005-07-14 | $77.98 | $124.81 | 6,584,515 | — | — |
| 2005-07-13 | $78.63 | $125.85 | 3,762,919 | — | — |
| 2005-07-12 | $77.90 | $124.68 | 7,135,015 | — | — |
| 2005-07-11 | $76.44 | $122.35 | 5,219,666 | — | — |
| 2005-07-08 | $74.95 | $119.96 | 4,048,683 | — | — |
| 2005-07-07 | $75.27 | $120.48 | 3,300,210 | — | — |
| 2005-07-06 | $74.79 | $119.70 | 3,625,974 | — | — |
| 2005-07-05 | $74.83 | $119.77 | 3,355,720 | — | — |
| 2005-07-01 | $73.86 | $118.21 | 2,105,875 | — | — |
| 2005-06-30 | $73.82 | $118.15 | 3,849,821 | — | — |
| 2005-06-29 | $74.91 | $119.90 | 3,690,588 | — | — |
| 2005-06-28 | $74.18 | $118.73 | 3,750,600 | — | — |
| 2005-06-27 | $73.53 | $117.70 | 3,365,690 | — | — |
| 2005-06-24 | $74.99 | $120.03 | 3,354,212 | — | — |
| 2005-06-23 | $76.28 | $122.10 | 6,777,440 | — | — |
| 2005-06-22 | $76.00 | $121.64 | 5,138,850 | — | — |
| 2005-06-21 | $73.65 | $117.89 | 1,546,271 | — | — |
| 2005-06-20 | $73.41 | $117.50 | 1,807,075 | — | — |
| 2005-06-17 | $73.61 | $117.83 | 3,184,292 | — | — |
| 2005-06-16 | $73.33 | $117.37 | 2,362,152 | — | — |
| 2005-06-15 | $73.17 | $117.11 | 2,156,364 | — | — |
| 2005-06-14 | $73.57 | $117.76 | 2,436,092 | — | — |
| 2005-06-13 | $73.37 | $117.44 | 2,479,629 | — | — |
| 2005-06-10 | $73.01 | $116.60 | 2,068,819 | — | — |
| 2005-06-09 | $73.69 | $117.69 | 3,528,213 | — | — |
| 2005-06-08 | $73.13 | $116.79 | 4,665,356 | — | — |
| 2005-06-07 | $73.29 | $117.05 | 6,343,327 | — | — |
| 2005-06-06 | $72.44 | $115.69 | 2,813,036 | — | — |
| 2005-06-03 | $71.71 | $114.53 | 2,876,289 | — | — |
| 2005-06-02 | $71.88 | $114.79 | 2,658,429 | — | — |
| 2005-06-01 | $70.70 | $112.92 | 2,144,836 | — | — |
| 2005-05-31 | $70.22 | $112.14 | 2,635,523 | — | — |
| 2005-05-27 | $70.10 | $111.95 | 1,908,992 | — | — |
| 2005-05-26 | $70.58 | $112.72 | 2,847,124 | — | — |
| 2005-05-25 | $69.41 | $110.85 | 2,419,666 | — | — |
| 2005-05-24 | $70.22 | $112.14 | 2,458,528 | — | — |
| 2005-05-23 | $70.42 | $112.46 | 3,205,393 | — | — |
| 2005-05-20 | $69.73 | $111.37 | 3,230,328 | — | — |
| 2005-05-19 | $69.98 | $111.75 | 8,951,886 | — | — |
| 2005-05-18 | $68.32 | $109.11 | 6,797,056 | — | — |
| 2005-05-17 | $66.38 | $106.01 | 3,626,271 | — | — |
| 2005-05-16 | $65.65 | $104.85 | 3,079,975 | — | — |
| 2005-05-13 | $65.53 | $104.65 | 6,830,773 | — | — |
| 2005-05-12 | $63.95 | $102.13 | 2,645,096 | — | — |
| 2005-05-11 | $63.87 | $102.01 | 2,213,408 | — | — |
| 2005-05-10 | $63.83 | $101.94 | 3,974,125 | — | — |
| 2005-05-09 | $63.75 | $101.81 | 2,501,868 | — | — |
| 2005-05-06 | $63.43 | $101.30 | 2,766,432 | — | — |
| 2005-05-05 | $63.51 | $101.42 | 2,610,019 | — | — |
| 2005-05-04 | $63.47 | $101.36 | 2,554,583 | — | — |
| 2005-05-03 | $62.94 | $100.52 | 2,050,983 | — | — |
| 2005-05-02 | $62.54 | $99.87 | 1,661,299 | — | — |
| 2005-04-29 | $62.01 | $99.04 | 2,454,348 | — | — |
| 2005-04-28 | $62.13 | $99.23 | 2,738,924 | — | — |
| 2005-04-27 | $63.47 | $101.36 | 2,815,485 | — | — |
| 2005-04-26 | $64.28 | $102.65 | 2,992,900 | — | — |
| 2005-04-25 | $63.75 | $101.81 | 2,322,968 | — | — |
| 2005-04-22 | $63.79 | $101.88 | 2,915,399 | — | — |
| 2005-04-21 | $64.40 | $102.84 | 9,518,120 | — | — |
| 2005-04-20 | $60.35 | $96.39 | 4,085,467 | — | — |
| 2005-04-19 | $59.51 | $95.03 | 2,136,722 | — | — |
| 2005-04-18 | $59.06 | $94.32 | 3,248,757 | — | — |
| 2005-04-15 | $59.63 | $95.23 | 3,775,955 | — | — |
| 2005-04-14 | $60.92 | $97.29 | 2,683,241 | — | — |
| 2005-04-13 | $61.77 | $98.65 | 3,923,290 | — | — |
| 2005-04-12 | $61.77 | $98.65 | 2,555,968 | — | — |
| 2005-04-11 | $61.08 | $97.55 | 1,546,494 | — | — |
| 2005-04-08 | $61.45 | $98.13 | 2,755,795 | — | — |
| 2005-04-07 | $61.85 | $98.78 | 3,247,297 | — | — |
| 2005-04-06 | $60.39 | $96.45 | 2,428,448 | — | — |
| 2005-04-05 | $60.76 | $97.03 | 3,045,788 | — | — |
| 2005-04-04 | $60.11 | $96.00 | 2,459,147 | — | — |
| 2005-04-01 | $60.19 | $96.13 | 3,715,968 | — | — |
| 2005-03-31 | $60.52 | $96.65 | 3,659,889 | — | — |
| 2005-03-30 | $60.44 | $96.52 | 2,962,771 | — | — |
| 2005-03-29 | $59.51 | $95.03 | 2,839,283 | — | — |
| 2005-03-28 | $60.23 | $96.19 | 2,527,149 | — | — |
| 2005-03-24 | $60.39 | $96.45 | 1,954,731 | — | — |
| 2005-03-23 | $60.44 | $96.52 | 3,197,526 | — | — |
| 2005-03-22 | $60.60 | $96.78 | 5,026,098 | — | — |
| 2005-03-21 | $60.27 | $96.26 | 2,949,041 | — | — |
| 2005-03-18 | $60.68 | $96.90 | 5,653,061 | — | — |
| 2005-03-17 | $61.28 | $97.87 | 2,413,655 | — | — |
| 2005-03-16 | $61.65 | $98.45 | 4,778,479 | — | — |
| 2005-03-15 | $61.97 | $98.97 | 2,919,852 | — | — |
| 2005-03-14 | $62.62 | $100.00 | 2,124,527 | — | — |
| 2005-03-11 | $61.73 | $98.58 | 2,656,871 | — | — |
| 2005-03-10 | $62.34 | $99.29 | 2,828,275 | — | — |
| 2005-03-09 | $61.81 | $98.46 | 3,121,336 | — | — |
| 2005-03-08 | $62.09 | $98.91 | 8,805,145 | — | — |
| 2005-03-07 | $62.25 | $99.16 | 5,399,184 | — | — |
| 2005-03-04 | $61.08 | $97.30 | 6,830,649 | — | — |
| 2005-03-03 | $61.45 | $97.88 | 4,309,709 | — | — |
| 2005-03-02 | $62.98 | $100.32 | 3,074,113 | — | — |
| 2005-03-01 | $63.18 | $100.65 | 3,677,180 | — | — |
| 2005-02-28 | $63.31 | $100.84 | 3,066,914 | — | — |
| 2005-02-25 | $63.02 | $100.39 | 2,003,908 | — | — |
| 2005-02-24 | $63.06 | $100.45 | 2,379,344 | — | — |
| 2005-02-23 | $62.34 | $99.29 | 2,885,343 | — | — |
| 2005-02-22 | $61.81 | $98.46 | 3,183,723 | — | — |
| 2005-02-18 | $62.66 | $99.81 | 1,934,323 | — | — |
| 2005-02-17 | $62.90 | $100.20 | 4,299,938 | — | — |
| 2005-02-16 | $63.59 | $101.29 | 4,041,336 | — | — |
| 2005-02-15 | $64.68 | $103.03 | 3,453,135 | — | — |
| 2005-02-14 | $65.49 | $104.32 | 2,847,545 | — | — |
| 2005-02-11 | $64.32 | $102.45 | 2,272,282 | — | — |
| 2005-02-10 | $64.19 | $102.26 | 1,866,444 | — | — |
| 2005-02-09 | $63.47 | $101.10 | 3,666,716 | — | — |
| 2005-02-08 | $65.97 | $105.09 | 1,980,977 | — | — |
| 2005-02-07 | $66.09 | $105.28 | 1,705,702 | — | — |
| 2005-02-04 | $65.73 | $104.70 | 1,988,621 | — | — |
| 2005-02-03 | $64.64 | $102.96 | 2,232,331 | — | — |
| 2005-02-02 | $65.77 | $104.77 | 3,359,951 | — | — |
| 2005-02-01 | $64.64 | $102.96 | 3,513,173 | — | — |
| 2005-01-31 | $63.63 | $101.35 | 2,532,987 | — | — |
| 2005-01-28 | $62.66 | $99.81 | 3,633,519 | — | — |
| 2005-01-27 | $63.47 | $101.10 | 2,932,220 | — | — |
| 2005-01-26 | $63.27 | $100.77 | 4,388,324 | — | — |
| 2005-01-25 | $62.05 | $98.84 | 3,715,226 | — | — |
| 2005-01-24 | $61.81 | $98.46 | 4,248,559 | — | — |
| 2005-01-21 | $63.18 | $100.65 | 4,493,556 | — | — |
| 2005-01-20 | $63.75 | $101.55 | 9,691,998 | — | — |
| 2005-01-19 | $65.49 | $104.32 | 12,408,534 | — | — |
| 2005-01-18 | $70.46 | $112.24 | 6,115,622 | — | — |
| 2005-01-14 | $68.84 | $109.66 | 2,767,421 | — | — |
| 2005-01-13 | $68.52 | $109.15 | 5,989,660 | — | — |
| 2005-01-12 | $66.58 | $106.05 | 4,272,406 | — | — |
| 2005-01-11 | $67.27 | $107.15 | 3,479,011 | — | — |
| 2005-01-10 | $68.64 | $109.34 | 4,709,190 | — | — |
| 2005-01-07 | $67.47 | $107.47 | 3,274,632 | — | — |
| 2005-01-06 | $67.55 | $107.60 | 3,533,655 | — | — |
| 2005-01-05 | $66.78 | $106.38 | 2,619,394 | — | — |
| 2005-01-04 | $67.59 | $107.66 | 3,543,575 | — | — |
| 2005-01-03 | $68.97 | $109.85 | 2,746,494 | — | — |