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
- 1975-11-17 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 | $61.83 | $138.49 | 1,032,900 | — | — |
| 2005-12-29 | $62.28 | $139.50 | 810,900 | — | — |
| 2005-12-28 | $62.99 | $141.09 | 763,000 | — | — |
| 2005-12-27 | $63.15 | $141.44 | 523,100 | — | — |
| 2005-12-23 | $63.90 | $143.12 | 453,200 | — | — |
| 2005-12-22 | $64.24 | $143.89 | 613,400 | — | — |
| 2005-12-21 | $63.76 | $142.81 | 707,300 | — | — |
| 2005-12-20 | $63.39 | $141.98 | 642,500 | — | — |
| 2005-12-19 | $63.47 | $142.16 | 688,800 | — | — |
| 2005-12-16 | $63.89 | $143.10 | 1,401,900 | — | — |
| 2005-12-15 | $63.65 | $142.56 | 826,700 | — | — |
| 2005-12-14 | $64.02 | $143.39 | 864,700 | — | — |
| 2005-12-13 | $64.00 | $143.35 | 1,063,500 | — | — |
| 2005-12-12 | $63.27 | $141.71 | 813,600 | — | — |
| 2005-12-09 | $63.85 | $143.01 | 756,600 | — | — |
| 2005-12-08 | $63.29 | $141.76 | 1,259,800 | — | — |
| 2005-12-07 | $63.07 | $141.27 | 1,213,100 | — | — |
| 2005-12-06 | $64.23 | $143.86 | 1,138,900 | — | — |
| 2005-12-05 | $64.02 | $143.39 | 872,500 | — | — |
| 2005-12-02 | $64.51 | $144.49 | 707,300 | — | — |
| 2005-12-01 | $64.28 | $143.98 | 1,442,100 | — | — |
| 2005-11-30 | $63.77 | $142.83 | 2,059,100 | — | — |
| 2005-11-29 | $64.67 | $144.85 | 1,791,100 | — | — |
| 2005-11-28 | $65.00 | $145.59 | 1,451,300 | — | — |
| 2005-11-25 | $64.49 | $144.45 | 580,500 | — | — |
| 2005-11-23 | $64.82 | $145.18 | 1,926,600 | — | — |
| 2005-11-22 | $64.45 | $144.36 | 1,685,700 | — | — |
| 2005-11-21 | $64.59 | $144.67 | 1,197,000 | — | — |
| 2005-11-18 | $63.55 | $142.34 | 1,196,200 | — | — |
| 2005-11-17 | $62.99 | $141.09 | 1,205,600 | — | — |
| 2005-11-16 | $62.21 | $139.34 | 926,800 | — | — |
| 2005-11-15 | $62.31 | $139.56 | 1,676,700 | — | — |
| 2005-11-14 | $62.76 | $140.57 | 1,543,100 | — | — |
| 2005-11-11 | $62.48 | $139.94 | 779,700 | — | — |
| 2005-11-10 | $62.30 | $139.54 | 1,184,500 | — | — |
| 2005-11-09 | $61.40 | $137.52 | 1,033,900 | — | — |
| 2005-11-08 | $61.41 | $137.55 | 985,900 | — | — |
| 2005-11-07 | $61.61 | $137.99 | 953,700 | — | — |
| 2005-11-04 | $61.28 | $137.26 | 762,400 | — | — |
| 2005-11-03 | $60.90 | $136.40 | 1,313,500 | — | — |
| 2005-11-02 | $60.73 | $136.02 | 1,421,300 | — | — |
| 2005-11-01 | $60.24 | $134.93 | 1,455,700 | — | — |
| 2005-10-31 | $60.71 | $135.98 | 1,922,800 | — | — |
| 2005-10-28 | $59.69 | $133.69 | 1,435,300 | — | — |
| 2005-10-27 | $58.39 | $130.78 | 1,032,500 | — | — |
| 2005-10-26 | $58.54 | $131.12 | 1,241,400 | — | — |
| 2005-10-25 | $58.38 | $130.76 | 1,980,900 | — | — |
| 2005-10-24 | $59.05 | $132.26 | 1,302,300 | — | — |
| 2005-10-21 | $58.34 | $130.67 | 1,556,900 | — | — |
| 2005-10-20 | $57.64 | $129.10 | 2,622,800 | — | — |
| 2005-10-19 | $57.35 | $128.45 | 1,803,200 | — | — |
| 2005-10-18 | $56.11 | $125.68 | 1,140,400 | — | — |
| 2005-10-17 | $56.12 | $125.70 | 1,176,300 | — | — |
| 2005-10-14 | $56.21 | $125.90 | 1,412,700 | — | — |
| 2005-10-13 | $55.16 | $123.55 | 1,912,600 | — | — |
| 2005-10-12 | $55.49 | $124.29 | 1,686,200 | — | — |
| 2005-10-11 | $55.71 | $123.66 | 2,227,000 | — | — |
| 2005-10-10 | $56.23 | $124.81 | 1,415,200 | — | — |
| 2005-10-07 | $56.69 | $125.84 | 1,564,800 | — | — |
| 2005-10-06 | $56.79 | $126.06 | 1,877,400 | — | — |
| 2005-10-05 | $56.29 | $124.95 | 1,210,300 | — | — |
| 2005-10-04 | $56.45 | $125.30 | 1,097,600 | — | — |
| 2005-10-03 | $57.50 | $127.63 | 1,344,600 | — | — |
| 2005-09-30 | $58.02 | $128.79 | 1,223,300 | — | — |
| 2005-09-29 | $58.47 | $129.79 | 1,930,600 | — | — |
| 2005-09-28 | $56.99 | $126.50 | 996,200 | — | — |
| 2005-09-27 | $57.47 | $127.57 | 1,481,500 | — | — |
| 2005-09-26 | $56.77 | $126.01 | 861,200 | — | — |
| 2005-09-23 | $57.50 | $127.63 | 1,194,600 | — | — |
| 2005-09-22 | $57.19 | $126.95 | 882,600 | — | — |
| 2005-09-21 | $56.81 | $126.10 | 1,420,700 | — | — |
| 2005-09-20 | $57.17 | $126.90 | 1,957,400 | — | — |
| 2005-09-19 | $57.75 | $128.19 | 1,491,500 | — | — |
| 2005-09-16 | $57.96 | $128.65 | 2,729,400 | — | — |
| 2005-09-15 | $56.16 | $124.66 | 935,800 | — | — |
| 2005-09-14 | $56.66 | $125.77 | 1,474,200 | — | — |
| 2005-09-13 | $56.65 | $125.75 | 1,443,900 | — | — |
| 2005-09-12 | $56.42 | $125.24 | 740,900 | — | — |
| 2005-09-09 | $56.50 | $125.41 | 565,600 | — | — |
| 2005-09-08 | $56.35 | $125.08 | 724,900 | — | — |
| 2005-09-07 | $56.80 | $126.08 | 717,900 | — | — |
| 2005-09-06 | $56.72 | $125.90 | 981,300 | — | — |
| 2005-09-02 | $56.45 | $125.30 | 722,100 | — | — |
| 2005-09-01 | $56.61 | $125.66 | 1,340,700 | — | — |
| 2005-08-31 | $56.23 | $124.81 | 1,035,100 | — | — |
| 2005-08-30 | $55.37 | $122.91 | 880,900 | — | — |
| 2005-08-29 | $55.51 | $123.22 | 869,200 | — | — |
| 2005-08-26 | $54.96 | $122.00 | 867,000 | — | — |
| 2005-08-25 | $55.74 | $123.73 | 776,800 | — | — |
| 2005-08-24 | $55.57 | $123.35 | 1,002,200 | — | — |
| 2005-08-23 | $56.33 | $125.04 | 1,174,500 | — | — |
| 2005-08-22 | $56.82 | $126.12 | 700,600 | — | — |
| 2005-08-19 | $56.68 | $125.81 | 624,000 | — | — |
| 2005-08-18 | $56.56 | $125.55 | 547,100 | — | — |
| 2005-08-17 | $56.54 | $125.50 | 816,600 | — | — |
| 2005-08-16 | $56.43 | $125.26 | 1,246,800 | — | — |
| 2005-08-15 | $57.32 | $127.23 | 2,229,400 | — | — |
| 2005-08-12 | $56.00 | $124.30 | 1,767,100 | — | — |
| 2005-08-11 | $55.47 | $123.13 | 1,074,600 | — | — |
| 2005-08-10 | $55.20 | $122.53 | 1,540,800 | — | — |
| 2005-08-09 | $54.95 | $121.97 | 1,300,400 | — | — |
| 2005-08-08 | $54.67 | $121.35 | 1,339,000 | — | — |
| 2005-08-05 | $54.50 | $120.97 | 969,200 | — | — |
| 2005-08-04 | $54.99 | $122.06 | 618,300 | — | — |
| 2005-08-03 | $55.45 | $123.08 | 887,800 | — | — |
| 2005-08-02 | $55.07 | $122.24 | 545,000 | — | — |
| 2005-08-01 | $54.92 | $121.91 | 921,000 | — | — |
| 2005-07-29 | $54.82 | $121.68 | 986,400 | — | — |
| 2005-07-28 | $55.30 | $122.75 | 949,000 | — | — |
| 2005-07-27 | $54.90 | $121.86 | 1,258,900 | — | — |
| 2005-07-26 | $55.07 | $122.24 | 1,105,300 | — | — |
| 2005-07-25 | $55.26 | $122.66 | 889,100 | — | — |
| 2005-07-22 | $55.60 | $123.42 | 1,123,800 | — | — |
| 2005-07-21 | $55.46 | $123.11 | 1,263,600 | — | — |
| 2005-07-20 | $56.37 | $125.13 | 3,907,300 | — | — |
| 2005-07-19 | $54.90 | $121.86 | 1,273,300 | — | — |
| 2005-07-18 | $54.96 | $122.00 | 1,811,700 | — | — |
| 2005-07-15 | $55.77 | $123.79 | 1,837,100 | — | — |
| 2005-07-14 | $56.17 | $124.68 | 1,116,300 | — | — |
| 2005-07-13 | $55.33 | $122.82 | 709,000 | — | — |
| 2005-07-12 | $55.50 | $122.08 | 1,090,500 | — | — |
| 2005-07-11 | $54.91 | $120.79 | 1,096,000 | — | — |
| 2005-07-08 | $54.89 | $120.74 | 677,800 | — | — |
| 2005-07-07 | $54.37 | $119.60 | 1,019,400 | — | — |
| 2005-07-06 | $54.48 | $119.84 | 752,100 | — | — |
| 2005-07-05 | $55.01 | $121.01 | 611,700 | — | — |
| 2005-07-01 | $54.60 | $120.10 | 989,000 | — | — |
| 2005-06-30 | $54.46 | $119.80 | 1,292,700 | — | — |
| 2005-06-29 | $54.83 | $120.61 | 601,900 | — | — |
| 2005-06-28 | $54.65 | $120.21 | 892,300 | — | — |
| 2005-06-27 | $54.22 | $119.27 | 559,000 | — | — |
| 2005-06-24 | $54.36 | $119.58 | 886,500 | — | — |
| 2005-06-23 | $54.46 | $119.80 | 863,200 | — | — |
| 2005-06-22 | $55.27 | $121.58 | 905,800 | — | — |
| 2005-06-21 | $54.80 | $120.54 | 705,100 | — | — |
| 2005-06-20 | $55.09 | $121.18 | 1,091,900 | — | — |
| 2005-06-17 | $55.00 | $120.98 | 1,689,200 | — | — |
| 2005-06-16 | $54.88 | $120.72 | 1,101,000 | — | — |
| 2005-06-15 | $55.11 | $121.23 | 773,500 | — | — |
| 2005-06-14 | $54.94 | $120.85 | 856,600 | — | — |
| 2005-06-13 | $54.88 | $120.72 | 946,700 | — | — |
| 2005-06-10 | $54.79 | $120.52 | 728,900 | — | — |
| 2005-06-09 | $54.77 | $120.48 | 1,041,400 | — | — |
| 2005-06-08 | $54.71 | $120.35 | 1,077,200 | — | — |
| 2005-06-07 | $54.75 | $120.43 | 1,210,600 | — | — |
| 2005-06-06 | $54.64 | $120.19 | 1,684,100 | — | — |
| 2005-06-03 | $54.82 | $120.59 | 991,400 | — | — |
| 2005-06-02 | $55.00 | $120.98 | 1,055,700 | — | — |
| 2005-06-01 | $54.91 | $120.79 | 1,359,000 | — | — |
| 2005-05-31 | $54.65 | $120.21 | 878,800 | — | — |
| 2005-05-27 | $55.04 | $121.07 | 429,800 | — | — |
| 2005-05-26 | $55.00 | $120.98 | 1,359,900 | — | — |
| 2005-05-25 | $54.89 | $120.74 | 1,145,100 | — | — |
| 2005-05-24 | $55.31 | $121.67 | 1,782,000 | — | — |
| 2005-05-23 | $55.28 | $121.60 | 1,115,400 | — | — |
| 2005-05-20 | $55.41 | $121.89 | 1,113,300 | — | — |
| 2005-05-19 | $55.51 | $122.11 | 1,255,200 | — | — |
| 2005-05-18 | $55.68 | $122.48 | 1,313,400 | — | — |
| 2005-05-17 | $55.05 | $121.09 | 1,304,500 | — | — |
| 2005-05-16 | $54.66 | $120.24 | 1,548,500 | — | — |
| 2005-05-13 | $53.61 | $117.93 | 1,327,300 | — | — |
| 2005-05-12 | $54.22 | $119.27 | 1,284,200 | — | — |
| 2005-05-11 | $54.44 | $119.75 | 1,616,900 | — | — |
| 2005-05-10 | $54.56 | $120.02 | 1,792,500 | — | — |
| 2005-05-09 | $54.41 | $119.69 | 910,300 | — | — |
| 2005-05-06 | $53.93 | $118.63 | 1,082,000 | — | — |
| 2005-05-05 | $54.27 | $119.38 | 1,040,100 | — | — |
| 2005-05-04 | $54.38 | $119.62 | 1,676,700 | — | — |
| 2005-05-03 | $53.95 | $118.67 | 1,524,500 | — | — |
| 2005-05-02 | $53.56 | $117.82 | 985,400 | — | — |
| 2005-04-29 | $53.23 | $117.09 | 1,710,800 | — | — |
| 2005-04-28 | $52.92 | $116.41 | 1,425,000 | — | — |
| 2005-04-27 | $52.70 | $115.93 | 1,526,700 | — | — |
| 2005-04-26 | $52.45 | $115.38 | 1,489,000 | — | — |
| 2005-04-25 | $52.58 | $115.66 | 2,011,900 | — | — |
| 2005-04-22 | $51.80 | $113.95 | 1,451,400 | — | — |
| 2005-04-21 | $51.80 | $113.95 | 2,654,400 | — | — |
| 2005-04-20 | $49.86 | $109.68 | 1,941,700 | — | — |
| 2005-04-19 | $50.37 | $110.80 | 1,246,500 | — | — |
| 2005-04-18 | $50.10 | $110.21 | 1,417,800 | — | — |
| 2005-04-15 | $49.38 | $108.62 | 1,982,300 | — | — |
| 2005-04-14 | $50.48 | $111.04 | 1,301,000 | — | — |
| 2005-04-13 | $51.35 | $112.96 | 1,521,900 | — | — |
| 2005-04-12 | $51.35 | $112.96 | 1,179,000 | — | — |
| 2005-04-11 | $51.09 | $111.28 | 938,700 | — | — |
| 2005-04-08 | $51.20 | $111.52 | 1,167,800 | — | — |
| 2005-04-07 | $51.95 | $113.16 | 1,616,500 | — | — |
| 2005-04-06 | $52.30 | $113.92 | 1,111,800 | — | — |
| 2005-04-05 | $51.47 | $112.11 | 781,900 | — | — |
| 2005-04-04 | $51.58 | $112.35 | 920,000 | — | — |
| 2005-04-01 | $51.31 | $111.76 | 1,605,100 | — | — |
| 2005-03-31 | $51.48 | $112.13 | 1,341,900 | — | — |
| 2005-03-30 | $51.67 | $112.55 | 1,088,500 | — | — |
| 2005-03-29 | $50.81 | $110.67 | 1,098,500 | — | — |
| 2005-03-28 | $51.16 | $111.44 | 1,458,800 | — | — |
| 2005-03-24 | $50.40 | $109.78 | 1,378,200 | — | — |
| 2005-03-23 | $50.99 | $111.07 | 1,957,000 | — | — |
| 2005-03-22 | $51.61 | $112.42 | 1,217,100 | — | — |
| 2005-03-21 | $51.94 | $113.14 | 958,000 | — | — |
| 2005-03-18 | $52.30 | $113.92 | 1,212,200 | — | — |
| 2005-03-17 | $52.64 | $114.66 | 855,800 | — | — |
| 2005-03-16 | $52.27 | $113.85 | 1,276,900 | — | — |
| 2005-03-15 | $52.70 | $114.79 | 917,000 | — | — |
| 2005-03-14 | $53.45 | $116.42 | 1,162,100 | — | — |
| 2005-03-11 | $53.34 | $116.18 | 1,264,000 | — | — |
| 2005-03-10 | $54.21 | $118.08 | 1,584,100 | — | — |
| 2005-03-09 | $54.38 | $118.45 | 2,056,000 | — | — |
| 2005-03-08 | $54.70 | $119.15 | 1,707,600 | — | — |
| 2005-03-07 | $54.55 | $118.82 | 1,261,900 | — | — |
| 2005-03-04 | $54.38 | $118.45 | 1,591,600 | — | — |
| 2005-03-03 | $53.43 | $116.38 | 1,703,500 | — | — |
| 2005-03-02 | $53.04 | $115.53 | 953,600 | — | — |
| 2005-03-01 | $53.19 | $115.86 | 855,200 | — | — |
| 2005-02-28 | $52.64 | $114.66 | 913,500 | — | — |
| 2005-02-25 | $52.86 | $115.14 | 1,404,300 | — | — |
| 2005-02-24 | $52.36 | $114.05 | 1,511,200 | — | — |
| 2005-02-23 | $51.65 | $112.50 | 1,314,700 | — | — |
| 2005-02-22 | $51.55 | $112.29 | 2,419,500 | — | — |
| 2005-02-18 | $52.13 | $113.55 | 1,480,800 | — | — |
| 2005-02-17 | $52.35 | $114.03 | 1,950,600 | — | — |
| 2005-02-16 | $52.35 | $114.03 | 1,324,100 | — | — |
| 2005-02-15 | $52.53 | $114.42 | 1,516,800 | — | — |
| 2005-02-14 | $52.50 | $114.35 | 1,174,800 | — | — |
| 2005-02-11 | $52.70 | $114.79 | 1,830,100 | — | — |
| 2005-02-10 | $53.15 | $115.77 | 2,280,800 | — | — |
| 2005-02-09 | $53.28 | $116.05 | 1,299,500 | — | — |
| 2005-02-08 | $53.87 | $117.34 | 1,814,700 | — | — |
| 2005-02-07 | $54.58 | $118.89 | 3,228,400 | — | — |
| 2005-02-04 | $54.20 | $118.06 | 921,300 | — | — |
| 2005-02-03 | $53.64 | $116.84 | 1,397,400 | — | — |
| 2005-02-02 | $53.50 | $116.53 | 1,074,000 | — | — |
| 2005-02-01 | $54.00 | $117.62 | 1,230,100 | — | — |
| 2005-01-31 | $53.87 | $117.34 | 1,195,900 | — | — |
| 2005-01-28 | $52.82 | $115.05 | 1,475,900 | — | — |
| 2005-01-27 | $52.95 | $115.34 | 1,291,000 | — | — |
| 2005-01-26 | $53.16 | $115.79 | 1,613,900 | — | — |
| 2005-01-25 | $53.13 | $115.73 | 1,799,000 | — | — |
| 2005-01-24 | $53.44 | $116.40 | 1,931,900 | — | — |
| 2005-01-21 | $52.85 | $115.12 | 6,232,400 | — | — |
| 2005-01-20 | $54.65 | $119.04 | 1,160,800 | — | — |
| 2005-01-19 | $55.00 | $119.80 | 699,600 | — | — |
| 2005-01-18 | $55.33 | $120.52 | 1,528,600 | — | — |
| 2005-01-14 | $54.65 | $119.04 | 1,485,200 | — | — |
| 2005-01-13 | $54.65 | $119.04 | 1,300,000 | — | — |
| 2005-01-12 | $55.33 | $120.52 | 2,046,300 | — | — |
| 2005-01-11 | $56.15 | $121.22 | 1,725,600 | — | — |
| 2005-01-10 | $55.98 | $120.85 | 1,932,100 | — | — |
| 2005-01-07 | $55.71 | $120.27 | 1,508,600 | — | — |
| 2005-01-06 | $56.05 | $121.00 | 1,710,700 | — | — |
| 2005-01-05 | $55.67 | $120.18 | 1,383,000 | — | — |
| 2005-01-04 | $56.17 | $121.26 | 973,000 | — | — |
| 2005-01-03 | $56.57 | $122.12 | 1,193,900 | — | — |