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
- 1972-06-01 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 | $59.08 | $140.87 | 2,162,100 | — | — |
| 2005-12-29 | $59.54 | $141.97 | 3,818,400 | — | — |
| 2005-12-28 | $59.33 | $141.46 | 2,305,400 | — | — |
| 2005-12-27 | $59.19 | $141.13 | 2,365,500 | — | — |
| 2005-12-23 | $59.21 | $141.18 | 1,444,800 | — | — |
| 2005-12-22 | $59.22 | $141.20 | 2,422,700 | — | — |
| 2005-12-21 | $59.24 | $141.25 | 2,764,800 | — | — |
| 2005-12-20 | $59.17 | $141.08 | 3,008,600 | — | — |
| 2005-12-19 | $59.54 | $141.97 | 2,735,300 | — | — |
| 2005-12-16 | $59.82 | $142.63 | 6,020,900 | — | — |
| 2005-12-15 | $59.60 | $142.11 | 2,730,500 | — | — |
| 2005-12-14 | $59.25 | $141.27 | 3,091,300 | — | — |
| 2005-12-13 | $58.97 | $140.61 | 3,492,100 | — | — |
| 2005-12-12 | $59.31 | $141.42 | 2,426,900 | — | — |
| 2005-12-09 | $59.00 | $140.68 | 2,590,900 | — | — |
| 2005-12-08 | $59.07 | $140.84 | 3,198,600 | — | — |
| 2005-12-07 | $59.22 | $141.20 | 3,047,700 | — | — |
| 2005-12-06 | $59.71 | $141.75 | 3,955,800 | — | — |
| 2005-12-05 | $59.86 | $142.11 | 2,987,300 | — | — |
| 2005-12-02 | $59.90 | $142.20 | 2,443,800 | — | — |
| 2005-12-01 | $59.86 | $142.11 | 4,360,600 | — | — |
| 2005-11-30 | $59.20 | $140.54 | 4,430,800 | — | — |
| 2005-11-29 | $59.77 | $141.89 | 3,907,500 | — | — |
| 2005-11-28 | $59.62 | $141.54 | 3,345,600 | — | — |
| 2005-11-25 | $59.90 | $142.20 | 1,233,200 | — | — |
| 2005-11-23 | $59.60 | $141.49 | 2,664,900 | — | — |
| 2005-11-22 | $59.37 | $140.94 | 4,974,400 | — | — |
| 2005-11-21 | $58.40 | $138.64 | 3,710,400 | — | — |
| 2005-11-18 | $58.52 | $138.93 | 4,379,200 | — | — |
| 2005-11-17 | $58.24 | $138.26 | 4,505,100 | — | — |
| 2005-11-16 | $58.68 | $139.31 | 3,629,900 | — | — |
| 2005-11-15 | $58.70 | $139.35 | 4,379,100 | — | — |
| 2005-11-14 | $58.60 | $139.12 | 2,872,800 | — | — |
| 2005-11-11 | $58.70 | $139.35 | 1,990,800 | — | — |
| 2005-11-10 | $58.89 | $139.80 | 3,640,300 | — | — |
| 2005-11-09 | $58.30 | $138.40 | 3,274,300 | — | — |
| 2005-11-08 | $58.30 | $138.40 | 5,130,900 | — | — |
| 2005-11-07 | $58.56 | $139.02 | 3,353,500 | — | — |
| 2005-11-04 | $58.60 | $139.12 | 4,325,000 | — | — |
| 2005-11-03 | $59.05 | $140.18 | 2,857,600 | — | — |
| 2005-11-02 | $58.97 | $139.99 | 3,915,600 | — | — |
| 2005-11-01 | $58.56 | $139.02 | 4,469,600 | — | — |
| 2005-10-31 | $59.08 | $140.25 | 6,672,300 | — | — |
| 2005-10-28 | $58.83 | $139.66 | 3,953,100 | — | — |
| 2005-10-27 | $58.27 | $138.33 | 5,044,500 | — | — |
| 2005-10-26 | $57.55 | $136.62 | 3,384,200 | — | — |
| 2005-10-25 | $58.00 | $137.69 | 3,517,600 | — | — |
| 2005-10-24 | $57.96 | $137.60 | 3,871,400 | — | — |
| 2005-10-21 | $57.59 | $136.72 | 5,434,900 | — | — |
| 2005-10-20 | $57.67 | $136.91 | 4,857,200 | — | — |
| 2005-10-19 | $58.13 | $138.00 | 4,654,900 | — | — |
| 2005-10-18 | $58.32 | $138.45 | 5,138,800 | — | — |
| 2005-10-17 | $57.76 | $137.12 | 2,972,300 | — | — |
| 2005-10-14 | $57.51 | $136.53 | 3,400,200 | — | — |
| 2005-10-13 | $57.47 | $136.43 | 4,237,900 | — | — |
| 2005-10-12 | $57.71 | $137.00 | 4,988,100 | — | — |
| 2005-10-11 | $57.13 | $135.63 | 3,470,700 | — | — |
| 2005-10-10 | $57.30 | $136.03 | 3,740,200 | — | — |
| 2005-10-07 | $57.47 | $136.43 | 3,711,100 | — | — |
| 2005-10-06 | $57.96 | $137.60 | 6,354,700 | — | — |
| 2005-10-05 | $57.25 | $135.91 | 6,237,800 | — | — |
| 2005-10-04 | $56.53 | $134.20 | 5,313,200 | — | — |
| 2005-10-03 | $56.51 | $134.15 | 3,806,200 | — | — |
| 2005-09-30 | $56.71 | $134.63 | 5,536,000 | — | — |
| 2005-09-29 | $56.50 | $134.13 | 12,705,400 | — | — |
| 2005-09-28 | $55.06 | $130.71 | 3,801,600 | — | — |
| 2005-09-27 | $55.11 | $130.83 | 4,419,800 | — | — |
| 2005-09-26 | $54.35 | $129.03 | 4,301,400 | — | — |
| 2005-09-23 | $54.51 | $129.41 | 3,002,400 | — | — |
| 2005-09-22 | $54.15 | $128.55 | 3,694,100 | — | — |
| 2005-09-21 | $54.02 | $128.24 | 3,564,400 | — | — |
| 2005-09-20 | $54.80 | $130.09 | 3,516,800 | — | — |
| 2005-09-19 | $55.43 | $131.59 | 3,406,000 | — | — |
| 2005-09-16 | $56.00 | $132.94 | 6,248,500 | — | — |
| 2005-09-15 | $55.69 | $132.21 | 3,180,900 | — | — |
| 2005-09-14 | $55.35 | $131.40 | 3,012,800 | — | — |
| 2005-09-13 | $55.46 | $131.66 | 3,756,200 | — | — |
| 2005-09-12 | $55.43 | $131.59 | 2,520,100 | — | — |
| 2005-09-09 | $55.23 | $131.12 | 2,345,900 | — | — |
| 2005-09-08 | $55.11 | $130.83 | 2,822,300 | — | — |
| 2005-09-07 | $55.45 | $131.64 | 3,215,600 | — | — |
| 2005-09-06 | $55.19 | $130.40 | 2,526,300 | — | — |
| 2005-09-02 | $54.65 | $129.13 | 2,638,500 | — | — |
| 2005-09-01 | $54.95 | $129.84 | 3,829,500 | — | — |
| 2005-08-31 | $54.85 | $129.60 | 4,304,400 | — | — |
| 2005-08-30 | $54.80 | $129.48 | 3,863,300 | — | — |
| 2005-08-29 | $54.81 | $129.51 | 2,628,100 | — | — |
| 2005-08-26 | $54.31 | $128.32 | 3,838,000 | — | — |
| 2005-08-25 | $54.51 | $128.80 | 3,294,600 | — | — |
| 2005-08-24 | $54.32 | $128.35 | 3,474,100 | — | — |
| 2005-08-23 | $54.91 | $129.74 | 3,042,000 | — | — |
| 2005-08-22 | $55.05 | $130.07 | 2,773,500 | — | — |
| 2005-08-19 | $54.94 | $129.81 | 2,558,500 | — | — |
| 2005-08-18 | $54.58 | $128.96 | 4,033,200 | — | — |
| 2005-08-17 | $54.73 | $129.32 | 4,415,900 | — | — |
| 2005-08-16 | $54.79 | $129.46 | 3,155,700 | — | — |
| 2005-08-15 | $54.95 | $129.84 | 2,959,200 | — | — |
| 2005-08-12 | $54.61 | $129.03 | 2,727,400 | — | — |
| 2005-08-11 | $54.71 | $129.27 | 2,792,000 | — | — |
| 2005-08-10 | $54.38 | $128.49 | 2,990,200 | — | — |
| 2005-08-09 | $54.25 | $128.18 | 2,600,200 | — | — |
| 2005-08-08 | $53.90 | $127.35 | 2,600,100 | — | — |
| 2005-08-05 | $54.39 | $128.51 | 2,800,900 | — | — |
| 2005-08-04 | $54.70 | $129.25 | 2,770,900 | — | — |
| 2005-08-03 | $54.69 | $129.22 | 2,736,000 | — | — |
| 2005-08-02 | $54.84 | $129.58 | 2,950,700 | — | — |
| 2005-08-01 | $54.61 | $129.03 | 3,003,100 | — | — |
| 2005-07-29 | $54.53 | $128.84 | 2,516,400 | — | — |
| 2005-07-28 | $54.93 | $129.79 | 2,712,100 | — | — |
| 2005-07-27 | $54.75 | $129.36 | 2,830,500 | — | — |
| 2005-07-26 | $54.47 | $128.70 | 3,500,300 | — | — |
| 2005-07-25 | $54.57 | $128.94 | 3,550,000 | — | — |
| 2005-07-22 | $54.83 | $129.55 | 3,219,800 | — | — |
| 2005-07-21 | $54.68 | $129.20 | 3,877,800 | — | — |
| 2005-07-20 | $54.60 | $129.01 | 7,962,100 | — | — |
| 2005-07-19 | $55.54 | $131.23 | 5,380,700 | — | — |
| 2005-07-18 | $54.64 | $129.10 | 3,746,300 | — | — |
| 2005-07-15 | $55.45 | $131.02 | 3,916,700 | — | — |
| 2005-07-14 | $55.44 | $130.99 | 5,710,300 | — | — |
| 2005-07-13 | $54.87 | $129.65 | 3,346,200 | — | — |
| 2005-07-12 | $54.60 | $129.01 | 7,928,600 | — | — |
| 2005-07-11 | $53.85 | $127.24 | 6,911,500 | — | — |
| 2005-07-08 | $53.53 | $126.48 | 3,777,000 | — | — |
| 2005-07-07 | $52.78 | $124.71 | 4,411,500 | — | — |
| 2005-07-06 | $52.58 | $124.24 | 5,448,100 | — | — |
| 2005-07-05 | $53.55 | $126.53 | 3,360,000 | — | — |
| 2005-07-01 | $53.51 | $126.43 | 6,087,500 | — | — |
| 2005-06-30 | $53.93 | $127.43 | 4,037,900 | — | — |
| 2005-06-29 | $54.43 | $128.61 | 3,625,900 | — | — |
| 2005-06-28 | $54.83 | $129.55 | 3,027,400 | — | — |
| 2005-06-27 | $54.28 | $128.25 | 3,738,300 | — | — |
| 2005-06-24 | $54.27 | $128.23 | 4,751,900 | — | — |
| 2005-06-23 | $54.87 | $129.65 | 3,382,000 | — | — |
| 2005-06-22 | $55.22 | $130.47 | 3,868,400 | — | — |
| 2005-06-21 | $55.87 | $132.01 | 2,406,000 | — | — |
| 2005-06-20 | $56.00 | $132.32 | 2,464,100 | — | — |
| 2005-06-17 | $55.76 | $131.75 | 5,452,000 | — | — |
| 2005-06-16 | $56.04 | $132.41 | 3,133,900 | — | — |
| 2005-06-15 | $55.80 | $131.84 | 3,589,300 | — | — |
| 2005-06-14 | $55.55 | $131.25 | 2,941,200 | — | — |
| 2005-06-13 | $55.57 | $131.30 | 3,933,000 | — | — |
| 2005-06-10 | $55.52 | $131.18 | 2,049,500 | — | — |
| 2005-06-09 | $55.50 | $131.14 | 2,763,500 | — | — |
| 2005-06-08 | $55.48 | $131.09 | 3,648,600 | — | — |
| 2005-06-07 | $55.90 | $131.47 | 4,173,500 | — | — |
| 2005-06-06 | $55.77 | $131.16 | 3,097,000 | — | — |
| 2005-06-03 | $56.01 | $131.72 | 4,401,300 | — | — |
| 2005-06-02 | $56.90 | $133.82 | 2,171,400 | — | — |
| 2005-06-01 | $56.82 | $133.63 | 2,930,700 | — | — |
| 2005-05-31 | $56.26 | $132.31 | 5,173,900 | — | — |
| 2005-05-27 | $56.60 | $133.11 | 2,581,500 | — | — |
| 2005-05-26 | $57.01 | $134.08 | 2,364,500 | — | — |
| 2005-05-25 | $57.00 | $134.05 | 2,864,400 | — | — |
| 2005-05-24 | $56.77 | $133.51 | 2,674,200 | — | — |
| 2005-05-23 | $56.74 | $133.44 | 3,196,500 | — | — |
| 2005-05-20 | $57.12 | $134.34 | 2,989,400 | — | — |
| 2005-05-19 | $57.03 | $134.12 | 2,945,800 | — | — |
| 2005-05-18 | $56.69 | $133.32 | 3,078,300 | — | — |
| 2005-05-17 | $56.29 | $132.38 | 3,761,700 | — | — |
| 2005-05-16 | $56.66 | $133.25 | 2,277,900 | — | — |
| 2005-05-13 | $56.43 | $132.71 | 3,615,200 | — | — |
| 2005-05-12 | $56.68 | $133.30 | 3,299,700 | — | — |
| 2005-05-11 | $56.93 | $133.89 | 4,653,500 | — | — |
| 2005-05-10 | $56.37 | $132.57 | 4,325,800 | — | — |
| 2005-05-09 | $56.37 | $132.57 | 3,035,400 | — | — |
| 2005-05-06 | $56.04 | $131.80 | 3,879,000 | — | — |
| 2005-05-05 | $56.44 | $132.74 | 2,844,400 | — | — |
| 2005-05-04 | $56.62 | $133.16 | 5,440,900 | — | — |
| 2005-05-03 | $55.92 | $131.51 | 4,366,400 | — | — |
| 2005-05-02 | $55.91 | $131.49 | 3,254,800 | — | — |
| 2005-04-29 | $55.64 | $130.85 | 5,031,900 | — | — |
| 2005-04-28 | $55.10 | $129.58 | 4,340,200 | — | — |
| 2005-04-27 | $55.24 | $129.91 | 4,624,500 | — | — |
| 2005-04-26 | $55.20 | $129.82 | 4,975,000 | — | — |
| 2005-04-25 | $55.14 | $129.68 | 4,833,300 | — | — |
| 2005-04-22 | $54.47 | $128.10 | 2,951,100 | — | — |
| 2005-04-21 | $54.71 | $128.67 | 3,949,100 | — | — |
| 2005-04-20 | $54.16 | $127.37 | 4,042,300 | — | — |
| 2005-04-19 | $54.50 | $128.17 | 4,962,200 | — | — |
| 2005-04-18 | $54.49 | $128.15 | 4,944,600 | — | — |
| 2005-04-15 | $54.83 | $128.95 | 6,445,500 | — | — |
| 2005-04-14 | $55.14 | $129.68 | 10,346,800 | — | — |
| 2005-04-13 | $53.63 | $126.13 | 3,148,000 | — | — |
| 2005-04-12 | $53.64 | $126.15 | 3,201,100 | — | — |
| 2005-04-11 | $53.10 | $124.88 | 2,466,600 | — | — |
| 2005-04-08 | $53.08 | $124.83 | 2,268,500 | — | — |
| 2005-04-07 | $53.42 | $125.63 | 2,971,400 | — | — |
| 2005-04-06 | $52.90 | $124.41 | 2,619,700 | — | — |
| 2005-04-05 | $53.00 | $124.65 | 2,719,400 | — | — |
| 2005-04-04 | $52.74 | $124.03 | 3,430,300 | — | — |
| 2005-04-01 | $52.76 | $124.08 | 3,469,400 | — | — |
| 2005-03-31 | $53.03 | $124.72 | 3,825,900 | — | — |
| 2005-03-30 | $53.36 | $125.49 | 4,510,700 | — | — |
| 2005-03-29 | $52.29 | $122.98 | 3,802,500 | — | — |
| 2005-03-28 | $52.35 | $123.12 | 3,000,100 | — | — |
| 2005-03-24 | $51.92 | $122.11 | 3,207,700 | — | — |
| 2005-03-23 | $52.01 | $122.32 | 4,373,700 | — | — |
| 2005-03-22 | $52.10 | $122.53 | 4,486,600 | — | — |
| 2005-03-21 | $52.56 | $123.61 | 2,668,500 | — | — |
| 2005-03-18 | $52.62 | $123.75 | 6,513,400 | — | — |
| 2005-03-17 | $52.30 | $123.00 | 3,826,800 | — | — |
| 2005-03-16 | $52.15 | $122.65 | 3,779,800 | — | — |
| 2005-03-15 | $52.51 | $123.49 | 2,725,500 | — | — |
| 2005-03-14 | $52.73 | $124.01 | 3,076,500 | — | — |
| 2005-03-11 | $52.70 | $123.94 | 2,863,400 | — | — |
| 2005-03-10 | $53.15 | $125.00 | 2,839,200 | — | — |
| 2005-03-09 | $52.97 | $124.58 | 4,775,400 | — | — |
| 2005-03-08 | $53.84 | $126.08 | 2,216,400 | — | — |
| 2005-03-07 | $54.21 | $126.95 | 2,462,600 | — | — |
| 2005-03-04 | $53.96 | $126.36 | 3,595,300 | — | — |
| 2005-03-03 | $54.03 | $126.53 | 2,151,400 | — | — |
| 2005-03-02 | $54.01 | $126.48 | 2,602,900 | — | — |
| 2005-03-01 | $54.06 | $126.60 | 2,856,500 | — | — |
| 2005-02-28 | $53.86 | $126.13 | 3,494,800 | — | — |
| 2005-02-25 | $53.97 | $126.38 | 3,210,400 | — | — |
| 2005-02-24 | $53.65 | $125.64 | 3,889,500 | — | — |
| 2005-02-23 | $53.43 | $125.12 | 2,913,400 | — | — |
| 2005-02-22 | $53.18 | $124.54 | 4,640,200 | — | — |
| 2005-02-18 | $54.20 | $126.92 | 3,599,800 | — | — |
| 2005-02-17 | $53.73 | $125.82 | 4,187,500 | — | — |
| 2005-02-16 | $54.54 | $127.72 | 3,189,500 | — | — |
| 2005-02-15 | $54.64 | $127.95 | 3,037,800 | — | — |
| 2005-02-14 | $54.80 | $128.33 | 2,411,400 | — | — |
| 2005-02-11 | $55.10 | $129.03 | 2,293,100 | — | — |
| 2005-02-10 | $55.16 | $129.17 | 2,225,400 | — | — |
| 2005-02-09 | $54.99 | $128.77 | 2,638,400 | — | — |
| 2005-02-08 | $55.50 | $129.97 | 4,746,900 | — | — |
| 2005-02-07 | $54.70 | $128.09 | 3,093,400 | — | — |
| 2005-02-04 | $55.31 | $129.52 | 4,580,300 | — | — |
| 2005-02-03 | $54.33 | $127.23 | 4,352,300 | — | — |
| 2005-02-02 | $54.14 | $126.78 | 3,843,400 | — | — |
| 2005-02-01 | $53.88 | $126.17 | 3,250,400 | — | — |
| 2005-01-31 | $53.70 | $125.75 | 3,877,900 | — | — |
| 2005-01-28 | $53.22 | $124.63 | 3,321,500 | — | — |
| 2005-01-27 | $53.46 | $125.19 | 2,624,500 | — | — |
| 2005-01-26 | $53.41 | $125.07 | 3,574,600 | — | — |
| 2005-01-25 | $53.39 | $125.03 | 2,933,800 | — | — |
| 2005-01-24 | $53.31 | $124.84 | 3,594,600 | — | — |
| 2005-01-21 | $53.57 | $125.45 | 3,987,600 | — | — |
| 2005-01-20 | $53.55 | $125.40 | 4,214,900 | — | — |
| 2005-01-19 | $54.03 | $126.53 | 4,078,600 | — | — |
| 2005-01-18 | $53.49 | $125.26 | 4,336,700 | — | — |
| 2005-01-14 | $52.83 | $123.72 | 2,718,000 | — | — |
| 2005-01-13 | $52.92 | $123.93 | 3,662,600 | — | — |
| 2005-01-12 | $53.61 | $125.54 | 3,587,400 | — | — |
| 2005-01-11 | $53.47 | $125.21 | 4,540,400 | — | — |
| 2005-01-10 | $53.76 | $125.89 | 6,645,100 | — | — |
| 2005-01-07 | $52.45 | $122.83 | 3,734,800 | — | — |
| 2005-01-06 | $52.00 | $121.77 | 2,961,200 | — | — |
| 2005-01-05 | $51.63 | $120.91 | 3,450,900 | — | — |
| 2005-01-04 | $51.57 | $120.76 | 3,295,400 | — | — |
| 2005-01-03 | $51.94 | $121.63 | 3,513,100 | — | — |