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
- 2001-12-13 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 | $73.19 | $76.97 | 1,272,100 | — | — |
| 2005-12-29 | $73.74 | $77.55 | 839,100 | — | — |
| 2005-12-28 | $74.06 | $77.89 | 1,196,300 | — | — |
| 2005-12-27 | $74.04 | $77.87 | 1,289,200 | — | — |
| 2005-12-23 | $74.31 | $78.15 | 1,508,300 | — | — |
| 2005-12-22 | $75.01 | $78.89 | 1,798,700 | — | — |
| 2005-12-21 | $75.83 | $79.75 | 1,583,400 | — | — |
| 2005-12-20 | $75.74 | $79.66 | 2,003,800 | — | — |
| 2005-12-19 | $74.77 | $78.64 | 1,433,100 | — | — |
| 2005-12-16 | $74.81 | $78.68 | 3,261,500 | — | — |
| 2005-12-15 | $76.00 | $79.93 | 1,844,400 | — | — |
| 2005-12-14 | $76.40 | $80.35 | 1,958,400 | — | — |
| 2005-12-13 | $76.32 | $80.27 | 2,404,200 | — | — |
| 2005-12-12 | $75.86 | $79.78 | 2,134,300 | — | — |
| 2005-12-09 | $75.80 | $79.72 | 2,050,600 | — | — |
| 2005-12-08 | $76.22 | $80.16 | 2,576,400 | — | — |
| 2005-12-07 | $75.52 | $79.42 | 2,367,000 | — | — |
| 2005-12-06 | $75.78 | $79.70 | 2,165,500 | — | — |
| 2005-12-05 | $76.44 | $80.39 | 2,010,000 | — | — |
| 2005-12-02 | $76.77 | $80.74 | 1,912,500 | — | — |
| 2005-12-01 | $77.20 | $81.19 | 2,834,300 | — | — |
| 2005-11-30 | $77.40 | $81.40 | 2,661,400 | — | — |
| 2005-11-29 | $77.96 | $81.99 | 2,159,200 | — | — |
| 2005-11-28 | $77.04 | $81.02 | 1,566,100 | — | — |
| 2005-11-25 | $77.01 | $80.99 | 740,800 | — | — |
| 2005-11-23 | $77.14 | $81.13 | 2,061,700 | — | — |
| 2005-11-22 | $77.30 | $81.30 | 2,063,600 | — | — |
| 2005-11-21 | $76.45 | $80.40 | 1,857,600 | — | — |
| 2005-11-18 | $75.96 | $79.89 | 2,166,400 | — | — |
| 2005-11-17 | $76.50 | $79.63 | 3,135,600 | — | — |
| 2005-11-16 | $75.10 | $78.18 | 2,227,600 | — | — |
| 2005-11-15 | $74.36 | $77.41 | 2,642,200 | — | — |
| 2005-11-14 | $74.33 | $77.38 | 2,037,500 | — | — |
| 2005-11-11 | $74.62 | $77.68 | 2,815,600 | — | — |
| 2005-11-10 | $73.50 | $76.51 | 8,561,600 | — | — |
| 2005-11-09 | $74.12 | $77.16 | 2,045,000 | — | — |
| 2005-11-08 | $73.71 | $76.73 | 1,563,500 | — | — |
| 2005-11-07 | $74.21 | $77.25 | 2,341,500 | — | — |
| 2005-11-04 | $73.93 | $76.96 | 3,532,200 | — | — |
| 2005-11-03 | $75.60 | $78.70 | 4,568,200 | — | — |
| 2005-11-02 | $71.79 | $74.73 | 2,668,500 | — | — |
| 2005-11-01 | $72.00 | $74.95 | 2,795,600 | — | — |
| 2005-10-31 | $72.79 | $75.77 | 3,185,600 | — | — |
| 2005-10-28 | $71.11 | $74.02 | 2,577,800 | — | — |
| 2005-10-27 | $71.20 | $74.12 | 2,820,200 | — | — |
| 2005-10-26 | $70.18 | $73.06 | 2,461,800 | — | — |
| 2005-10-25 | $68.78 | $71.60 | 1,854,200 | — | — |
| 2005-10-24 | $69.38 | $72.22 | 1,559,500 | — | — |
| 2005-10-21 | $66.99 | $69.73 | 1,857,400 | — | — |
| 2005-10-20 | $66.56 | $69.29 | 1,811,400 | — | — |
| 2005-10-19 | $67.78 | $70.56 | 2,786,600 | — | — |
| 2005-10-18 | $65.08 | $67.75 | 1,520,800 | — | — |
| 2005-10-17 | $64.80 | $67.45 | 899,000 | — | — |
| 2005-10-14 | $64.69 | $67.34 | 2,187,900 | — | — |
| 2005-10-13 | $63.27 | $65.86 | 2,290,500 | — | — |
| 2005-10-12 | $64.32 | $66.96 | 1,546,200 | — | — |
| 2005-10-11 | $64.84 | $67.50 | 1,216,100 | — | — |
| 2005-10-10 | $64.64 | $67.29 | 1,556,200 | — | — |
| 2005-10-07 | $65.08 | $67.75 | 2,161,300 | — | — |
| 2005-10-06 | $65.59 | $68.28 | 1,775,200 | — | — |
| 2005-10-05 | $65.98 | $68.68 | 1,823,000 | — | — |
| 2005-10-04 | $66.76 | $69.50 | 1,740,300 | — | — |
| 2005-10-03 | $67.31 | $70.07 | 1,248,900 | — | — |
| 2005-09-30 | $67.56 | $70.33 | 1,395,100 | — | — |
| 2005-09-29 | $67.33 | $70.09 | 2,388,200 | — | — |
| 2005-09-28 | $65.45 | $68.13 | 2,880,800 | — | — |
| 2005-09-27 | $65.14 | $67.81 | 2,038,200 | — | — |
| 2005-09-26 | $64.96 | $67.62 | 1,733,500 | — | — |
| 2005-09-23 | $65.36 | $68.04 | 2,568,400 | — | — |
| 2005-09-22 | $65.70 | $68.39 | 2,710,500 | — | — |
| 2005-09-21 | $66.97 | $69.71 | 1,798,800 | — | — |
| 2005-09-20 | $68.30 | $71.10 | 2,278,100 | — | — |
| 2005-09-19 | $67.84 | $70.62 | 1,343,500 | — | — |
| 2005-09-16 | $67.77 | $70.55 | 1,845,400 | — | — |
| 2005-09-15 | $67.63 | $70.40 | 1,376,700 | — | — |
| 2005-09-14 | $66.16 | $68.87 | 1,144,000 | — | — |
| 2005-09-13 | $66.60 | $69.33 | 1,622,000 | — | — |
| 2005-09-12 | $66.95 | $69.69 | 1,607,100 | — | — |
| 2005-09-09 | $67.41 | $70.17 | 1,221,300 | — | — |
| 2005-09-08 | $67.46 | $70.22 | 1,237,500 | — | — |
| 2005-09-07 | $67.84 | $70.62 | 1,237,700 | — | — |
| 2005-09-06 | $67.29 | $70.05 | 2,386,700 | — | — |
| 2005-09-02 | $65.68 | $68.37 | 1,734,100 | — | — |
| 2005-09-01 | $66.69 | $69.42 | 3,114,800 | — | — |
| 2005-08-31 | $64.37 | $67.01 | 2,250,300 | — | — |
| 2005-08-30 | $63.09 | $65.67 | 2,232,300 | — | — |
| 2005-08-29 | $63.93 | $66.55 | 1,763,800 | — | — |
| 2005-08-26 | $64.21 | $66.84 | 1,571,100 | — | — |
| 2005-08-25 | $64.82 | $67.48 | 1,165,100 | — | — |
| 2005-08-24 | $64.01 | $66.63 | 2,018,900 | — | — |
| 2005-08-23 | $64.20 | $66.83 | 1,766,500 | — | — |
| 2005-08-22 | $64.97 | $67.63 | 1,163,100 | — | — |
| 2005-08-19 | $65.03 | $67.69 | 1,118,100 | — | — |
| 2005-08-18 | $64.56 | $67.21 | 817,400 | — | — |
| 2005-08-17 | $64.74 | $67.39 | 1,086,000 | — | — |
| 2005-08-16 | $64.40 | $67.04 | 1,237,400 | — | — |
| 2005-08-15 | $65.68 | $68.37 | 864,600 | — | — |
| 2005-08-12 | $65.03 | $67.69 | 1,121,500 | — | — |
| 2005-08-11 | $65.15 | $67.82 | 1,582,900 | — | — |
| 2005-08-10 | $64.59 | $67.24 | 1,858,500 | — | — |
| 2005-08-09 | $64.75 | $67.40 | 1,787,500 | — | — |
| 2005-08-08 | $64.81 | $67.47 | 1,276,500 | — | — |
| 2005-08-05 | $64.99 | $67.65 | 1,615,300 | — | — |
| 2005-08-04 | $66.43 | $69.15 | 1,431,800 | — | — |
| 2005-08-03 | $67.85 | $70.63 | 1,876,300 | — | — |
| 2005-08-02 | $67.13 | $69.88 | 1,468,200 | — | — |
| 2005-08-01 | $66.85 | $69.59 | 1,322,100 | — | — |
| 2005-07-29 | $66.90 | $69.64 | 1,102,400 | — | — |
| 2005-07-28 | $66.95 | $69.69 | 1,633,500 | — | — |
| 2005-07-27 | $67.35 | $70.11 | 1,936,500 | — | — |
| 2005-07-26 | $65.69 | $68.38 | 1,197,400 | — | — |
| 2005-07-25 | $65.43 | $68.11 | 1,214,600 | — | — |
| 2005-07-22 | $65.42 | $68.10 | 2,388,400 | — | — |
| 2005-07-21 | $65.93 | $68.63 | 1,347,400 | — | — |
| 2005-07-20 | $66.74 | $69.47 | 1,893,500 | — | — |
| 2005-07-19 | $67.35 | $70.11 | 2,048,800 | — | — |
| 2005-07-18 | $66.27 | $68.99 | 2,227,000 | — | — |
| 2005-07-15 | $65.87 | $68.57 | 1,997,500 | — | — |
| 2005-07-14 | $66.13 | $68.84 | 2,866,500 | — | — |
| 2005-07-13 | $68.02 | $70.81 | 1,230,400 | — | — |
| 2005-07-12 | $67.90 | $70.68 | 1,623,900 | — | — |
| 2005-07-11 | $67.56 | $70.33 | 1,885,400 | — | — |
| 2005-07-08 | $67.48 | $70.24 | 1,414,000 | — | — |
| 2005-07-07 | $66.31 | $69.03 | 1,642,200 | — | — |
| 2005-07-06 | $66.60 | $69.33 | 1,742,600 | — | — |
| 2005-07-05 | $67.38 | $70.14 | 1,984,100 | — | — |
| 2005-07-01 | $66.48 | $69.20 | 1,449,500 | — | — |
| 2005-06-30 | $65.66 | $68.35 | 2,071,500 | — | — |
| 2005-06-29 | $66.30 | $69.02 | 1,264,700 | — | — |
| 2005-06-28 | $66.28 | $69.00 | 1,609,100 | — | — |
| 2005-06-27 | $65.55 | $68.24 | 1,626,700 | — | — |
| 2005-06-24 | $64.79 | $67.44 | 1,367,400 | — | — |
| 2005-06-23 | $64.82 | $67.48 | 1,884,200 | — | — |
| 2005-06-22 | $65.61 | $68.30 | 2,087,700 | — | — |
| 2005-06-21 | $65.09 | $67.76 | 1,892,100 | — | — |
| 2005-06-20 | $64.80 | $67.45 | 2,793,400 | — | — |
| 2005-06-17 | $64.09 | $66.72 | 2,774,000 | — | — |
| 2005-06-16 | $63.95 | $66.57 | 1,871,000 | — | — |
| 2005-06-15 | $63.89 | $66.51 | 1,537,200 | — | — |
| 2005-06-14 | $63.69 | $66.30 | 1,474,400 | — | — |
| 2005-06-13 | $63.27 | $65.86 | 1,588,600 | — | — |
| 2005-06-10 | $63.69 | $66.30 | 1,209,300 | — | — |
| 2005-06-09 | $63.28 | $65.87 | 1,817,700 | — | — |
| 2005-06-08 | $62.90 | $65.48 | 1,208,700 | — | — |
| 2005-06-07 | $62.79 | $65.36 | 1,743,700 | — | — |
| 2005-06-06 | $63.06 | $65.64 | 2,092,600 | — | — |
| 2005-06-03 | $61.05 | $63.55 | 2,388,700 | — | — |
| 2005-06-02 | $62.16 | $64.71 | 2,218,900 | — | — |
| 2005-06-01 | $63.63 | $66.24 | 2,040,700 | — | — |
| 2005-05-31 | $63.31 | $65.90 | 2,197,900 | — | — |
| 2005-05-27 | $62.77 | $65.34 | 1,146,200 | — | — |
| 2005-05-26 | $62.27 | $64.82 | 1,861,600 | — | — |
| 2005-05-25 | $60.29 | $62.76 | 1,358,600 | — | — |
| 2005-05-24 | $61.08 | $63.58 | 980,400 | — | — |
| 2005-05-23 | $60.93 | $63.43 | 1,697,200 | — | — |
| 2005-05-20 | $61.05 | $63.55 | 1,204,400 | — | — |
| 2005-05-19 | $61.07 | $63.57 | 1,535,100 | — | — |
| 2005-05-18 | $60.71 | $63.20 | 1,847,200 | — | — |
| 2005-05-17 | $61.02 | $63.52 | 2,613,300 | — | — |
| 2005-05-16 | $61.71 | $64.24 | 3,081,000 | — | — |
| 2005-05-13 | $59.03 | $61.45 | 1,517,500 | — | — |
| 2005-05-12 | $59.56 | $62.00 | 1,600,200 | — | — |
| 2005-05-11 | $60.08 | $62.54 | 1,569,800 | — | — |
| 2005-05-10 | $58.97 | $61.39 | 1,687,300 | — | — |
| 2005-05-09 | $60.09 | $62.55 | 1,910,700 | — | — |
| 2005-05-06 | $59.32 | $61.75 | 1,646,500 | — | — |
| 2005-05-05 | $58.80 | $61.21 | 1,826,600 | — | — |
| 2005-05-04 | $59.29 | $61.72 | 3,138,100 | — | — |
| 2005-05-03 | $57.50 | $59.86 | 2,044,800 | — | — |
| 2005-05-02 | $57.18 | $59.52 | 2,087,100 | — | — |
| 2005-04-29 | $57.15 | $59.49 | 2,434,100 | — | — |
| 2005-04-28 | $55.23 | $57.49 | 1,349,700 | — | — |
| 2005-04-27 | $55.40 | $57.67 | 1,921,200 | — | — |
| 2005-04-26 | $55.70 | $57.98 | 1,901,900 | — | — |
| 2005-04-25 | $55.85 | $58.14 | 2,270,500 | — | — |
| 2005-04-22 | $55.90 | $58.19 | 2,033,200 | — | — |
| 2005-04-21 | $56.20 | $58.50 | 2,549,600 | — | — |
| 2005-04-20 | $55.86 | $58.15 | 1,686,000 | — | — |
| 2005-04-19 | $56.98 | $59.31 | 1,337,600 | — | — |
| 2005-04-18 | $56.66 | $58.98 | 1,970,700 | — | — |
| 2005-04-15 | $56.29 | $58.60 | 3,370,000 | — | — |
| 2005-04-14 | $57.75 | $60.12 | 1,846,300 | — | — |
| 2005-04-13 | $57.78 | $60.15 | 1,142,800 | — | — |
| 2005-04-12 | $58.44 | $60.83 | 1,555,000 | — | — |
| 2005-04-11 | $57.97 | $60.35 | 912,300 | — | — |
| 2005-04-08 | $57.77 | $60.14 | 859,500 | — | — |
| 2005-04-07 | $57.98 | $60.36 | 853,400 | — | — |
| 2005-04-06 | $57.45 | $59.80 | 1,336,400 | — | — |
| 2005-04-05 | $57.50 | $59.86 | 1,505,900 | — | — |
| 2005-04-04 | $57.74 | $60.11 | 1,541,500 | — | — |
| 2005-04-01 | $57.11 | $59.45 | 1,607,300 | — | — |
| 2005-03-31 | $57.40 | $59.75 | 1,292,700 | — | — |
| 2005-03-30 | $56.99 | $59.32 | 1,749,900 | — | — |
| 2005-03-29 | $56.53 | $58.85 | 1,600,800 | — | — |
| 2005-03-28 | $56.92 | $59.25 | 1,417,700 | — | — |
| 2005-03-24 | $56.57 | $58.89 | 1,344,900 | — | — |
| 2005-03-23 | $56.97 | $59.30 | 2,307,700 | — | — |
| 2005-03-22 | $57.05 | $59.39 | 2,326,400 | — | — |
| 2005-03-21 | $59.05 | $61.47 | 1,480,400 | — | — |
| 2005-03-18 | $59.32 | $61.75 | 3,593,500 | — | — |
| 2005-03-17 | $58.82 | $61.23 | 2,186,300 | — | — |
| 2005-03-16 | $58.39 | $60.78 | 1,207,800 | — | — |
| 2005-03-15 | $58.63 | $61.03 | 1,406,200 | — | — |
| 2005-03-14 | $59.25 | $61.68 | 1,898,400 | — | — |
| 2005-03-11 | $57.97 | $60.35 | 1,487,200 | — | — |
| 2005-03-10 | $57.93 | $60.30 | 1,288,500 | — | — |
| 2005-03-09 | $57.77 | $60.14 | 1,314,400 | — | — |
| 2005-03-08 | $57.91 | $60.28 | 1,580,600 | — | — |
| 2005-03-07 | $58.65 | $61.05 | 1,145,300 | — | — |
| 2005-03-04 | $58.30 | $60.69 | 1,261,200 | — | — |
| 2005-03-03 | $57.30 | $59.65 | 1,516,100 | — | — |
| 2005-03-02 | $57.02 | $59.36 | 1,132,200 | — | — |
| 2005-03-01 | $57.51 | $59.87 | 1,465,300 | — | — |
| 2005-02-28 | $57.00 | $59.34 | 1,731,200 | — | — |
| 2005-02-25 | $57.94 | $60.31 | 1,098,000 | — | — |
| 2005-02-24 | $57.12 | $59.46 | 1,257,600 | — | — |
| 2005-02-23 | $56.90 | $59.23 | 1,693,300 | — | — |
| 2005-02-22 | $56.95 | $59.28 | 1,995,200 | — | — |
| 2005-02-18 | $58.20 | $60.58 | 1,144,100 | — | — |
| 2005-02-17 | $58.12 | $60.50 | 1,723,100 | — | — |
| 2005-02-16 | $59.04 | $61.46 | 2,849,800 | — | — |
| 2005-02-15 | $58.55 | $60.95 | 2,046,800 | — | — |
| 2005-02-14 | $58.15 | $60.53 | 1,189,300 | — | — |
| 2005-02-11 | $58.05 | $60.43 | 1,736,400 | — | — |
| 2005-02-10 | $57.58 | $59.94 | 2,036,100 | — | — |
| 2005-02-09 | $56.99 | $59.32 | 2,603,700 | — | — |
| 2005-02-08 | $55.75 | $58.03 | 1,722,500 | — | — |
| 2005-02-07 | $55.93 | $58.22 | 1,619,500 | — | — |
| 2005-02-04 | $56.20 | $58.50 | 1,472,100 | — | — |
| 2005-02-03 | $55.11 | $57.37 | 1,521,200 | — | — |
| 2005-02-02 | $54.74 | $56.98 | 1,185,200 | — | — |
| 2005-02-01 | $54.30 | $56.52 | 1,843,400 | — | — |
| 2005-01-31 | $53.91 | $56.12 | 1,736,300 | — | — |
| 2005-01-28 | $53.41 | $55.60 | 1,568,900 | — | — |
| 2005-01-27 | $54.00 | $56.21 | 810,200 | — | — |
| 2005-01-26 | $54.00 | $56.21 | 1,508,900 | — | — |
| 2005-01-25 | $53.86 | $56.07 | 1,384,700 | — | — |
| 2005-01-24 | $53.77 | $55.97 | 1,402,800 | — | — |
| 2005-01-21 | $53.92 | $56.13 | 2,196,000 | — | — |
| 2005-01-20 | $54.08 | $56.30 | 1,574,600 | — | — |
| 2005-01-19 | $54.86 | $57.11 | 1,494,900 | — | — |
| 2005-01-18 | $55.05 | $57.31 | 1,958,500 | — | — |
| 2005-01-14 | $53.88 | $56.09 | 1,652,100 | — | — |
| 2005-01-13 | $53.05 | $55.22 | 1,410,000 | — | — |
| 2005-01-12 | $52.98 | $55.15 | 1,940,000 | — | — |
| 2005-01-11 | $53.02 | $55.19 | 1,455,700 | — | — |
| 2005-01-10 | $53.15 | $55.33 | 1,382,000 | — | — |
| 2005-01-07 | $52.62 | $54.78 | 1,664,300 | — | — |
| 2005-01-06 | $53.32 | $55.50 | 1,544,200 | — | — |
| 2005-01-05 | $52.94 | $55.11 | 1,869,400 | — | — |
| 2005-01-04 | $53.47 | $55.66 | 1,972,000 | — | — |
| 2005-01-03 | $53.86 | $56.07 | 2,132,000 | — | — |