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
- 1993-05-28 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 | $99.61 | $104.57 | 2,000,226 | — | — |
| 2005-12-29 | $99.34 | $104.29 | 2,296,787 | — | — |
| 2005-12-28 | $100.36 | $105.35 | 2,119,228 | — | — |
| 2005-12-27 | $98.28 | $103.18 | 2,829,042 | — | — |
| 2005-12-23 | $100.99 | $106.01 | 2,028,910 | — | — |
| 2005-12-22 | $100.29 | $105.28 | 3,514,441 | — | — |
| 2005-12-21 | $98.99 | $103.91 | 2,613,566 | — | — |
| 2005-12-20 | $97.84 | $102.71 | 2,285,103 | — | — |
| 2005-12-19 | $94.98 | $99.71 | 3,003,803 | — | — |
| 2005-12-16 | $96.61 | $101.42 | 2,659,949 | — | — |
| 2005-12-15 | $99.37 | $104.32 | 2,723,263 | — | — |
| 2005-12-14 | $99.44 | $104.39 | 3,137,356 | — | — |
| 2005-12-13 | $97.58 | $102.44 | 3,308,968 | — | — |
| 2005-12-12 | $100.04 | $105.02 | 2,625,389 | — | — |
| 2005-12-09 | $98.14 | $103.03 | 2,885,010 | — | — |
| 2005-12-08 | $99.19 | $104.12 | 3,740,761 | — | — |
| 2005-12-07 | $95.93 | $100.70 | 3,593,076 | — | — |
| 2005-12-06 | $95.41 | $100.16 | 2,959,168 | — | — |
| 2005-12-05 | $94.55 | $99.26 | 3,486,806 | — | — |
| 2005-12-02 | $94.57 | $99.28 | 3,014,576 | — | — |
| 2005-12-01 | $94.65 | $99.37 | 4,203,966 | — | — |
| 2005-11-30 | $91.25 | $95.79 | 3,044,869 | — | — |
| 2005-11-29 | $89.49 | $93.95 | 3,366,545 | — | — |
| 2005-11-28 | $89.48 | $93.93 | 3,981,074 | — | — |
| 2005-11-25 | $93.05 | $97.69 | 1,051,989 | — | — |
| 2005-11-23 | $92.57 | $97.18 | 3,754,893 | — | — |
| 2005-11-22 | $92.20 | $96.78 | 5,228,181 | — | — |
| 2005-11-21 | $88.99 | $93.42 | 3,332,545 | — | — |
| 2005-11-18 | $85.36 | $89.61 | 3,297,774 | — | — |
| 2005-11-17 | $85.43 | $89.69 | 3,430,908 | — | — |
| 2005-11-16 | $85.68 | $89.94 | 3,659,328 | — | — |
| 2005-11-15 | $82.16 | $86.25 | 3,845,561 | — | — |
| 2005-11-14 | $83.00 | $87.14 | 2,388,784 | — | — |
| 2005-11-11 | $82.16 | $86.25 | 3,007,650 | — | — |
| 2005-11-10 | $82.05 | $86.13 | 6,457,028 | — | — |
| 2005-11-09 | $86.38 | $90.68 | 5,798,914 | — | — |
| 2005-11-08 | $85.53 | $89.79 | 4,071,392 | — | — |
| 2005-11-07 | $83.93 | $88.11 | 3,352,483 | — | — |
| 2005-11-04 | $85.61 | $89.87 | 3,269,790 | — | — |
| 2005-11-03 | $88.54 | $92.94 | 4,028,926 | — | — |
| 2005-11-02 | $86.23 | $90.53 | 3,436,015 | — | — |
| 2005-11-01 | $83.05 | $87.18 | 2,945,246 | — | — |
| 2005-10-31 | $82.18 | $86.27 | 3,685,983 | — | — |
| 2005-10-28 | $82.80 | $86.93 | 3,052,075 | — | — |
| 2005-10-27 | $80.45 | $84.45 | 3,457,703 | — | — |
| 2005-10-26 | $83.52 | $87.68 | 4,549,569 | — | — |
| 2005-10-25 | $83.56 | $87.72 | 3,543,404 | — | — |
| 2005-10-24 | $81.76 | $85.83 | 4,150,307 | — | — |
| 2005-10-21 | $78.53 | $82.44 | 4,279,873 | — | — |
| 2005-10-20 | $76.32 | $80.11 | 5,146,747 | — | — |
| 2005-10-19 | $79.76 | $83.73 | 5,579,590 | — | — |
| 2005-10-18 | $76.54 | $80.35 | 4,711,666 | — | — |
| 2005-10-17 | $81.20 | $85.25 | 3,974,428 | — | — |
| 2005-10-14 | $79.40 | $83.36 | 3,295,256 | — | — |
| 2005-10-13 | $76.83 | $80.65 | 5,473,251 | — | — |
| 2005-10-12 | $78.63 | $82.54 | 3,049,277 | — | — |
| 2005-10-11 | $81.15 | $85.19 | 3,098,388 | — | — |
| 2005-10-10 | $79.69 | $83.66 | 2,633,294 | — | — |
| 2005-10-07 | $80.97 | $85.01 | 4,194,522 | — | — |
| 2005-10-06 | $77.40 | $81.25 | 7,742,683 | — | — |
| 2005-10-05 | $80.22 | $84.21 | 5,377,405 | — | — |
| 2005-10-04 | $84.33 | $88.53 | 2,837,857 | — | — |
| 2005-10-03 | $87.08 | $91.41 | 3,153,587 | — | — |
| 2005-09-30 | $87.64 | $92.00 | 2,630,986 | — | — |
| 2005-09-29 | $88.88 | $93.30 | 3,084,327 | — | — |
| 2005-09-28 | $87.21 | $91.55 | 2,713,259 | — | — |
| 2005-09-27 | $87.04 | $91.37 | 3,354,862 | — | — |
| 2005-09-26 | $87.82 | $92.19 | 3,386,484 | — | — |
| 2005-09-23 | $85.41 | $89.66 | 2,999,045 | — | — |
| 2005-09-22 | $88.04 | $92.42 | 3,871,726 | — | — |
| 2005-09-21 | $89.34 | $93.78 | 3,630,714 | — | — |
| 2005-09-20 | $88.49 | $92.90 | 3,103,635 | — | — |
| 2005-09-19 | $89.48 | $93.93 | 4,780,017 | — | — |
| 2005-09-16 | $85.26 | $89.51 | 3,430,978 | — | — |
| 2005-09-15 | $85.15 | $89.39 | 3,800,087 | — | — |
| 2005-09-14 | $84.59 | $88.80 | 2,804,067 | — | — |
| 2005-09-13 | $82.80 | $86.93 | 2,774,124 | — | — |
| 2005-09-12 | $84.26 | $88.46 | 3,317,643 | — | — |
| 2005-09-09 | $86.59 | $90.90 | 2,935,452 | — | — |
| 2005-09-08 | $83.48 | $87.63 | 2,865,632 | — | — |
| 2005-09-07 | $84.49 | $88.70 | 3,403,484 | — | — |
| 2005-09-06 | $83.42 | $87.57 | 3,274,338 | — | — |
| 2005-09-02 | $83.02 | $87.15 | 3,043,190 | — | — |
| 2005-09-01 | $85.65 | $89.91 | 3,646,805 | — | — |
| 2005-08-31 | $84.39 | $88.59 | 4,631,702 | — | — |
| 2005-08-30 | $82.25 | $86.34 | 2,797,141 | — | — |
| 2005-08-29 | $80.50 | $84.51 | 3,108,603 | — | — |
| 2005-08-26 | $80.40 | $84.41 | 2,327,709 | — | — |
| 2005-08-25 | $81.95 | $86.03 | 1,524,848 | — | — |
| 2005-08-24 | $82.39 | $86.49 | 3,406,842 | — | — |
| 2005-08-23 | $81.09 | $85.13 | 2,037,025 | — | — |
| 2005-08-22 | $80.89 | $84.92 | 2,808,754 | — | — |
| 2005-08-19 | $81.20 | $85.25 | 3,258,457 | — | — |
| 2005-08-18 | $79.03 | $82.96 | 4,236,568 | — | — |
| 2005-08-17 | $78.90 | $82.83 | 3,741,251 | — | — |
| 2005-08-16 | $80.63 | $84.65 | 2,689,752 | — | — |
| 2005-08-15 | $82.58 | $86.69 | 2,235,852 | — | — |
| 2005-08-12 | $83.43 | $87.59 | 2,482,391 | — | — |
| 2005-08-11 | $84.79 | $89.01 | 2,956,090 | — | — |
| 2005-08-10 | $83.98 | $88.16 | 3,018,984 | — | — |
| 2005-08-09 | $82.83 | $86.96 | 1,873,739 | — | — |
| 2005-08-08 | $84.26 | $88.46 | 2,182,962 | — | — |
| 2005-08-05 | $83.82 | $87.99 | 2,388,574 | — | — |
| 2005-08-04 | $85.16 | $89.40 | 3,696,197 | — | — |
| 2005-08-03 | $84.11 | $88.29 | 3,475,473 | — | — |
| 2005-08-02 | $85.26 | $89.51 | 6,584,845 | — | — |
| 2005-08-01 | $82.75 | $86.87 | 2,761,461 | — | — |
| 2005-07-29 | $80.66 | $84.68 | 2,134,060 | — | — |
| 2005-07-28 | $82.02 | $86.10 | 2,278,597 | — | — |
| 2005-07-27 | $82.02 | $86.10 | 3,866,969 | — | — |
| 2005-07-26 | $82.55 | $86.66 | 2,429,921 | — | — |
| 2005-07-25 | $83.29 | $87.44 | 4,174,233 | — | — |
| 2005-07-22 | $83.86 | $88.04 | 5,697,892 | — | — |
| 2005-07-21 | $79.07 | $83.01 | 3,559,845 | — | — |
| 2005-07-20 | $80.53 | $84.54 | 3,158,344 | — | — |
| 2005-07-19 | $81.40 | $85.46 | 3,548,511 | — | — |
| 2005-07-18 | $78.54 | $82.45 | 3,157,225 | — | — |
| 2005-07-15 | $78.22 | $82.11 | 2,696,888 | — | — |
| 2005-07-14 | $78.60 | $82.51 | 4,128,410 | — | — |
| 2005-07-13 | $80.53 | $84.54 | 2,406,484 | — | — |
| 2005-07-12 | $82.40 | $86.51 | 3,511,432 | — | — |
| 2005-07-11 | $80.12 | $84.11 | 2,658,760 | — | — |
| 2005-07-08 | $78.56 | $82.47 | 2,631,266 | — | — |
| 2005-07-07 | $79.99 | $83.97 | 3,312,956 | — | — |
| 2005-07-06 | $80.09 | $84.08 | 2,694,509 | — | — |
| 2005-07-05 | $80.83 | $84.86 | 3,023,601 | — | — |
| 2005-07-01 | $77.39 | $81.24 | 2,557,598 | — | — |
| 2005-06-30 | $77.14 | $80.98 | 2,731,518 | — | — |
| 2005-06-29 | $77.62 | $81.48 | 3,270,490 | — | — |
| 2005-06-28 | $77.47 | $81.33 | 3,943,225 | — | — |
| 2005-06-27 | $79.99 | $83.97 | 3,069,635 | — | — |
| 2005-06-24 | $81.30 | $85.35 | 2,702,415 | — | — |
| 2005-06-23 | $81.66 | $85.73 | 4,313,524 | — | — |
| 2005-06-22 | $79.83 | $83.81 | 4,263,153 | — | — |
| 2005-06-21 | $78.30 | $82.20 | 2,906,138 | — | — |
| 2005-06-20 | $81.33 | $85.38 | 2,473,156 | — | — |
| 2005-06-17 | $82.52 | $86.63 | 3,939,448 | — | — |
| 2005-06-16 | $81.13 | $85.17 | 2,415,019 | — | — |
| 2005-06-15 | $79.82 | $83.79 | 4,084,894 | — | — |
| 2005-06-14 | $78.20 | $82.09 | 3,068,376 | — | — |
| 2005-06-13 | $76.63 | $80.44 | 1,783,560 | — | — |
| 2005-06-10 | $76.10 | $79.89 | 2,589,919 | — | — |
| 2005-06-09 | $75.97 | $79.75 | 2,622,101 | — | — |
| 2005-06-08 | $72.67 | $76.29 | 3,629,385 | — | — |
| 2005-06-07 | $71.66 | $75.22 | 2,846,742 | — | — |
| 2005-06-06 | $74.07 | $77.76 | 2,072,005 | — | — |
| 2005-06-03 | $73.43 | $77.08 | 2,023,943 | — | — |
| 2005-06-02 | $73.13 | $76.77 | 2,061,791 | — | — |
| 2005-06-01 | $72.34 | $75.94 | 2,487,078 | — | — |
| 2005-05-31 | $71.20 | $74.74 | 2,216,333 | — | — |
| 2005-05-27 | $70.75 | $74.28 | 1,718,218 | — | — |
| 2005-05-26 | $69.75 | $73.23 | 2,284,684 | — | — |
| 2005-05-25 | $69.43 | $72.88 | 3,494,782 | — | — |
| 2005-05-24 | $68.04 | $71.43 | 3,062,849 | — | — |
| 2005-05-23 | $66.35 | $69.66 | 2,283,215 | — | — |
| 2005-05-20 | $65.19 | $68.44 | 2,743,411 | — | — |
| 2005-05-19 | $65.18 | $68.42 | 3,223,967 | — | — |
| 2005-05-18 | $64.32 | $67.52 | 3,203,049 | — | — |
| 2005-05-17 | $64.74 | $67.96 | 2,268,523 | — | — |
| 2005-05-16 | $63.11 | $66.25 | 3,849,619 | — | — |
| 2005-05-13 | $62.94 | $66.07 | 3,694,098 | — | — |
| 2005-05-12 | $64.35 | $67.55 | 4,062,437 | — | — |
| 2005-05-11 | $68.07 | $71.46 | 2,429,431 | — | — |
| 2005-05-10 | $67.87 | $71.25 | 2,692,690 | — | — |
| 2005-05-09 | $69.21 | $72.66 | 2,192,686 | — | — |
| 2005-05-06 | $67.97 | $71.35 | 2,388,574 | — | — |
| 2005-05-05 | $67.85 | $71.23 | 2,955,530 | — | — |
| 2005-05-04 | $67.32 | $70.68 | 3,593,565 | — | — |
| 2005-05-03 | $65.88 | $69.16 | 3,042,071 | — | — |
| 2005-05-02 | $68.78 | $72.21 | 3,113,220 | — | — |
| 2005-04-29 | $66.28 | $69.58 | 2,838,697 | — | — |
| 2005-04-28 | $66.84 | $70.17 | 3,427,620 | — | — |
| 2005-04-27 | $68.25 | $71.65 | 3,453,785 | — | — |
| 2005-04-26 | $70.81 | $74.34 | 2,409,982 | — | — |
| 2005-04-25 | $72.58 | $76.20 | 2,049,408 | — | — |
| 2005-04-22 | $72.11 | $75.70 | 2,614,895 | — | — |
| 2005-04-21 | $71.66 | $75.22 | 2,556,338 | — | — |
| 2005-04-20 | $69.65 | $73.12 | 4,172,274 | — | — |
| 2005-04-19 | $69.75 | $73.23 | 2,434,118 | — | — |
| 2005-04-18 | $68.54 | $71.95 | 3,069,845 | — | — |
| 2005-04-15 | $67.82 | $71.20 | 3,188,357 | — | — |
| 2005-04-14 | $69.75 | $73.23 | 4,975,345 | — | — |
| 2005-04-13 | $71.04 | $74.58 | 3,824,783 | — | — |
| 2005-04-12 | $73.44 | $77.10 | 2,866,471 | — | — |
| 2005-04-11 | $75.19 | $78.93 | 2,914,953 | — | — |
| 2005-04-08 | $74.41 | $78.12 | 2,665,406 | — | — |
| 2005-04-07 | $75.93 | $79.71 | 3,415,797 | — | — |
| 2005-04-06 | $77.37 | $81.22 | 3,099,158 | — | — |
| 2005-04-05 | $74.94 | $78.67 | 2,806,655 | — | — |
| 2005-04-04 | $75.83 | $79.60 | 3,975,407 | — | — |
| 2005-04-01 | $76.09 | $79.87 | 5,108,899 | — | — |
| 2005-03-31 | $73.56 | $77.22 | 4,933,229 | — | — |
| 2005-03-30 | $69.84 | $73.32 | 4,226,563 | — | — |
| 2005-03-29 | $68.24 | $71.64 | 2,178,904 | — | — |
| 2005-03-28 | $70.18 | $73.68 | 2,129,722 | — | — |
| 2005-03-24 | $69.24 | $72.69 | 2,113,352 | — | — |
| 2005-03-23 | $69.11 | $72.55 | 3,548,231 | — | — |
| 2005-03-22 | $71.76 | $75.33 | 4,120,014 | — | — |
| 2005-03-21 | $70.01 | $73.50 | 1,523,449 | — | — |
| 2005-03-18 | $70.63 | $74.14 | 2,295,667 | — | — |
| 2005-03-17 | $70.51 | $74.02 | 3,172,336 | — | — |
| 2005-03-16 | $68.75 | $72.18 | 2,610,138 | — | — |
| 2005-03-15 | $68.55 | $71.97 | 2,824,005 | — | — |
| 2005-03-14 | $69.50 | $72.96 | 2,363,389 | — | — |
| 2005-03-11 | $69.23 | $72.67 | 3,226,135 | — | — |
| 2005-03-10 | $68.00 | $71.38 | 4,542,643 | — | — |
| 2005-03-09 | $69.98 | $73.47 | 3,861,792 | — | — |
| 2005-03-08 | $71.47 | $75.03 | 3,511,222 | — | — |
| 2005-03-07 | $71.11 | $74.65 | 3,792,881 | — | — |
| 2005-03-04 | $70.48 | $73.99 | 3,356,121 | — | — |
| 2005-03-03 | $69.04 | $72.48 | 2,775,523 | — | — |
| 2005-03-02 | $68.27 | $71.67 | 3,614,973 | — | — |
| 2005-03-01 | $67.18 | $70.53 | 3,463,230 | — | — |
| 2005-02-28 | $69.30 | $72.75 | 3,209,135 | — | — |
| 2005-02-25 | $70.11 | $73.60 | 3,024,021 | — | — |
| 2005-02-24 | $69.68 | $73.15 | 2,363,808 | — | — |
| 2005-02-23 | $68.64 | $72.06 | 2,238,230 | — | — |
| 2005-02-22 | $67.54 | $70.90 | 3,658,348 | — | — |
| 2005-02-18 | $69.25 | $72.70 | 3,393,200 | — | — |
| 2005-02-17 | $67.85 | $71.23 | 3,392,990 | — | — |
| 2005-02-16 | $69.25 | $72.70 | 5,492,280 | — | — |
| 2005-02-15 | $65.92 | $69.21 | 2,373,743 | — | — |
| 2005-02-14 | $66.17 | $69.46 | 2,327,919 | — | — |
| 2005-02-11 | $67.11 | $70.45 | 2,614,615 | — | — |
| 2005-02-10 | $65.75 | $69.02 | 2,535,210 | — | — |
| 2005-02-09 | $63.51 | $66.67 | 1,971,613 | — | — |
| 2005-02-08 | $63.68 | $66.85 | 1,408,505 | — | — |
| 2005-02-07 | $63.15 | $66.29 | 1,822,038 | — | — |
| 2005-02-04 | $64.32 | $67.52 | 2,421,665 | — | — |
| 2005-02-03 | $63.79 | $66.97 | 2,638,821 | — | — |
| 2005-02-02 | $63.61 | $66.77 | 2,652,393 | — | — |
| 2005-02-01 | $62.75 | $65.87 | 2,398,858 | — | — |
| 2005-01-31 | $62.89 | $66.02 | 4,031,375 | — | — |
| 2005-01-28 | $62.19 | $65.29 | 1,609,850 | — | — |
| 2005-01-27 | $63.51 | $66.67 | 3,112,940 | — | — |
| 2005-01-26 | $62.62 | $65.74 | 2,626,648 | — | — |
| 2005-01-25 | $62.31 | $65.41 | 2,326,100 | — | — |
| 2005-01-24 | $61.95 | $65.03 | 3,286,021 | — | — |
| 2005-01-21 | $61.85 | $64.93 | 2,251,383 | — | — |
| 2005-01-20 | $61.79 | $64.87 | 2,362,689 | — | — |
| 2005-01-19 | $62.25 | $65.35 | 1,977,769 | — | — |
| 2005-01-18 | $62.09 | $65.18 | 2,707,732 | — | — |
| 2005-01-14 | $61.62 | $64.69 | 1,670,155 | — | — |
| 2005-01-13 | $61.03 | $64.07 | 2,796,371 | — | — |
| 2005-01-12 | $60.15 | $63.14 | 2,869,060 | — | — |
| 2005-01-11 | $57.96 | $60.85 | 1,301,606 | — | — |
| 2005-01-10 | $57.75 | $60.62 | 2,853,668 | — | — |
| 2005-01-07 | $57.49 | $60.35 | 2,921,460 | — | — |
| 2005-01-06 | $58.96 | $61.90 | 4,235,938 | — | — |
| 2005-01-05 | $56.89 | $59.72 | 2,288,532 | — | — |
| 2005-01-04 | $57.18 | $60.02 | 2,476,444 | — | — |
| 2005-01-03 | $57.35 | $60.20 | 3,477,921 | — | — |