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
- 1984-03-12 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 | $61.49 | $180.95 | 637,300 | — | — |
| 2005-12-29 | $61.36 | $180.57 | 845,400 | — | — |
| 2005-12-28 | $61.10 | $179.80 | 1,190,900 | — | — |
| 2005-12-27 | $61.00 | $179.51 | 1,167,500 | — | — |
| 2005-12-23 | $61.88 | $182.10 | 631,200 | — | — |
| 2005-12-22 | $61.82 | $181.92 | 631,200 | — | — |
| 2005-12-21 | $61.60 | $181.28 | 765,800 | — | — |
| 2005-12-20 | $61.13 | $179.89 | 1,098,200 | — | — |
| 2005-12-19 | $61.55 | $181.13 | 972,900 | — | — |
| 2005-12-16 | $62.29 | $183.31 | 1,346,300 | — | — |
| 2005-12-15 | $62.38 | $183.57 | 1,025,100 | — | — |
| 2005-12-14 | $63.57 | $187.07 | 1,913,900 | — | — |
| 2005-12-13 | $63.56 | $187.04 | 1,638,600 | — | — |
| 2005-12-12 | $63.50 | $186.87 | 1,108,100 | — | — |
| 2005-12-09 | $62.99 | $185.37 | 952,400 | — | — |
| 2005-12-08 | $64.09 | $188.60 | 995,900 | — | — |
| 2005-12-07 | $62.50 | $183.92 | 1,058,500 | — | — |
| 2005-12-06 | $63.47 | $186.78 | 934,500 | — | — |
| 2005-12-05 | $63.31 | $186.31 | 961,200 | — | — |
| 2005-12-02 | $63.01 | $185.43 | 1,072,700 | — | — |
| 2005-12-01 | $62.74 | $184.63 | 970,300 | — | — |
| 2005-11-30 | $61.62 | $181.33 | 1,102,800 | — | — |
| 2005-11-29 | $62.15 | $182.89 | 1,182,600 | — | — |
| 2005-11-28 | $61.97 | $182.37 | 1,738,300 | — | — |
| 2005-11-25 | $62.94 | $185.22 | 355,000 | — | — |
| 2005-11-23 | $63.60 | $187.16 | 657,400 | — | — |
| 2005-11-22 | $63.92 | $188.10 | 573,400 | — | — |
| 2005-11-21 | $62.74 | $184.63 | 895,300 | — | — |
| 2005-11-18 | $62.45 | $183.78 | 1,394,800 | — | — |
| 2005-11-17 | $61.29 | $180.36 | 961,400 | — | — |
| 2005-11-16 | $60.87 | $179.13 | 833,000 | — | — |
| 2005-11-15 | $60.42 | $177.80 | 678,800 | — | — |
| 2005-11-14 | $60.56 | $178.22 | 785,000 | — | — |
| 2005-11-11 | $59.75 | $175.83 | 1,162,400 | — | — |
| 2005-11-10 | $60.34 | $177.57 | 957,700 | — | — |
| 2005-11-09 | $61.15 | $179.95 | 985,800 | — | — |
| 2005-11-08 | $61.16 | $179.98 | 557,000 | — | — |
| 2005-11-07 | $61.03 | $179.60 | 513,000 | — | — |
| 2005-11-04 | $61.56 | $181.16 | 765,900 | — | — |
| 2005-11-03 | $62.42 | $183.69 | 827,500 | — | — |
| 2005-11-02 | $61.83 | $181.95 | 840,200 | — | — |
| 2005-11-01 | $61.34 | $178.88 | 1,208,600 | — | — |
| 2005-10-31 | $62.04 | $180.92 | 1,431,800 | — | — |
| 2005-10-28 | $61.62 | $179.69 | 1,598,900 | — | — |
| 2005-10-27 | $60.65 | $176.86 | 1,522,900 | — | — |
| 2005-10-26 | $59.50 | $173.51 | 1,000,800 | — | — |
| 2005-10-25 | $59.88 | $174.62 | 893,200 | — | — |
| 2005-10-24 | $59.30 | $172.93 | 1,132,200 | — | — |
| 2005-10-21 | $58.17 | $169.63 | 1,587,800 | — | — |
| 2005-10-20 | $58.26 | $169.89 | 2,464,200 | — | — |
| 2005-10-19 | $60.39 | $176.11 | 1,741,300 | — | — |
| 2005-10-18 | $59.57 | $173.71 | 2,255,800 | — | — |
| 2005-10-17 | $61.78 | $180.16 | 1,727,600 | — | — |
| 2005-10-14 | $61.63 | $179.72 | 1,119,500 | — | — |
| 2005-10-13 | $61.24 | $178.58 | 1,759,300 | — | — |
| 2005-10-12 | $61.65 | $179.78 | 1,273,800 | — | — |
| 2005-10-11 | $62.70 | $182.84 | 1,450,100 | — | — |
| 2005-10-10 | $62.38 | $181.91 | 1,009,500 | — | — |
| 2005-10-07 | $63.06 | $183.89 | 788,800 | — | — |
| 2005-10-06 | $62.70 | $182.84 | 1,867,000 | — | — |
| 2005-10-05 | $62.97 | $183.63 | 1,826,000 | — | — |
| 2005-10-04 | $63.85 | $186.20 | 1,578,700 | — | — |
| 2005-10-03 | $65.58 | $191.24 | 1,175,800 | — | — |
| 2005-09-30 | $65.64 | $191.42 | 1,273,000 | — | — |
| 2005-09-29 | $66.15 | $192.90 | 1,065,700 | — | — |
| 2005-09-28 | $65.94 | $192.29 | 1,334,300 | — | — |
| 2005-09-27 | $65.07 | $189.75 | 939,700 | — | — |
| 2005-09-26 | $65.44 | $190.83 | 919,900 | — | — |
| 2005-09-23 | $64.79 | $188.94 | 719,100 | — | — |
| 2005-09-22 | $66.11 | $192.79 | 995,000 | — | — |
| 2005-09-21 | $66.45 | $193.78 | 1,376,000 | — | — |
| 2005-09-20 | $65.76 | $191.77 | 1,207,300 | — | — |
| 2005-09-19 | $66.28 | $193.28 | 676,900 | — | — |
| 2005-09-16 | $65.78 | $191.82 | 954,300 | — | — |
| 2005-09-15 | $64.93 | $189.34 | 1,371,700 | — | — |
| 2005-09-14 | $64.29 | $187.48 | 1,583,000 | — | — |
| 2005-09-13 | $63.47 | $185.09 | 1,150,700 | — | — |
| 2005-09-12 | $63.98 | $186.57 | 1,267,300 | — | — |
| 2005-09-09 | $64.86 | $189.14 | 936,400 | — | — |
| 2005-09-08 | $64.25 | $187.36 | 1,224,700 | — | — |
| 2005-09-07 | $65.14 | $189.96 | 1,361,500 | — | — |
| 2005-09-06 | $66.53 | $194.01 | 1,048,100 | — | — |
| 2005-09-02 | $66.45 | $193.78 | 1,069,800 | — | — |
| 2005-09-01 | $66.75 | $194.65 | 1,401,000 | — | — |
| 2005-08-31 | $64.96 | $189.43 | 2,234,700 | — | — |
| 2005-08-30 | $63.48 | $185.12 | 775,200 | — | — |
| 2005-08-29 | $63.12 | $184.07 | 835,900 | — | — |
| 2005-08-26 | $63.25 | $184.45 | 904,900 | — | — |
| 2005-08-25 | $63.76 | $185.93 | 659,300 | — | — |
| 2005-08-24 | $63.74 | $185.87 | 888,800 | — | — |
| 2005-08-23 | $64.00 | $186.63 | 579,300 | — | — |
| 2005-08-22 | $64.14 | $187.04 | 1,050,500 | — | — |
| 2005-08-19 | $64.47 | $188.00 | 972,000 | — | — |
| 2005-08-18 | $63.45 | $185.03 | 1,748,300 | — | — |
| 2005-08-17 | $64.50 | $188.09 | 1,441,200 | — | — |
| 2005-08-16 | $65.85 | $192.03 | 910,800 | — | — |
| 2005-08-15 | $66.81 | $194.83 | 858,900 | — | — |
| 2005-08-12 | $67.28 | $196.20 | 1,155,500 | — | — |
| 2005-08-11 | $67.44 | $196.66 | 1,509,900 | — | — |
| 2005-08-10 | $66.88 | $195.03 | 1,513,000 | — | — |
| 2005-08-09 | $65.28 | $190.37 | 1,102,800 | — | — |
| 2005-08-08 | $63.86 | $186.22 | 757,800 | — | — |
| 2005-08-05 | $63.32 | $184.65 | 885,100 | — | — |
| 2005-08-04 | $63.25 | $184.45 | 957,000 | — | — |
| 2005-08-03 | $63.99 | $186.60 | 1,620,200 | — | — |
| 2005-08-02 | $63.52 | $183.62 | 1,003,800 | — | — |
| 2005-08-01 | $63.03 | $182.20 | 1,657,400 | — | — |
| 2005-07-29 | $61.28 | $177.14 | 871,800 | — | — |
| 2005-07-28 | $60.33 | $174.40 | 2,005,500 | — | — |
| 2005-07-27 | $60.67 | $175.38 | 1,835,400 | — | — |
| 2005-07-26 | $60.99 | $176.30 | 1,077,900 | — | — |
| 2005-07-25 | $61.11 | $176.65 | 1,131,200 | — | — |
| 2005-07-22 | $61.20 | $176.91 | 1,347,900 | — | — |
| 2005-07-21 | $61.40 | $177.49 | 271,700 | — | — |
| 2005-07-20 | $62.04 | $179.34 | 1,216,500 | — | — |
| 2005-07-19 | $62.15 | $179.66 | 6,615,500 | — | — |
| 2005-07-18 | $63.71 | $184.17 | 2,217,700 | — | — |
| 2005-07-15 | $64.21 | $185.61 | 2,788,300 | — | — |
| 2005-07-14 | $64.61 | $186.77 | 4,025,400 | — | — |
| 2005-07-13 | $64.76 | $187.20 | 2,527,800 | — | — |
| 2005-07-12 | $65.39 | $189.02 | 2,469,100 | — | — |
| 2005-07-11 | $65.10 | $188.19 | 2,899,300 | — | — |
| 2005-07-08 | $65.72 | $189.98 | 2,830,000 | — | — |
| 2005-07-07 | $66.12 | $191.13 | 3,465,000 | — | — |
| 2005-07-06 | $66.67 | $192.72 | 2,699,400 | — | — |
| 2005-07-05 | $67.05 | $193.82 | 2,624,400 | — | — |
| 2005-07-01 | $66.01 | $190.82 | 2,008,700 | — | — |
| 2005-06-30 | $64.90 | $187.61 | 1,963,000 | — | — |
| 2005-06-29 | $65.08 | $188.13 | 2,049,800 | — | — |
| 2005-06-28 | $65.97 | $190.70 | 5,034,900 | — | — |
| 2005-06-27 | $64.45 | $186.31 | 2,631,300 | — | — |
| 2005-06-24 | $63.25 | $182.84 | 2,243,400 | — | — |
| 2005-06-23 | $62.71 | $181.28 | 1,549,000 | — | — |
| 2005-06-22 | $62.74 | $181.36 | 1,431,900 | — | — |
| 2005-06-21 | $62.71 | $181.28 | 1,987,700 | — | — |
| 2005-06-20 | $63.34 | $183.10 | 1,743,600 | — | — |
| 2005-06-17 | $63.49 | $183.53 | 2,461,700 | — | — |
| 2005-06-16 | $61.88 | $178.88 | 1,570,100 | — | — |
| 2005-06-15 | $61.01 | $176.36 | 2,029,000 | — | — |
| 2005-06-14 | $60.63 | $175.26 | 1,511,700 | — | — |
| 2005-06-13 | $60.36 | $174.48 | 1,951,400 | — | — |
| 2005-06-10 | $59.40 | $171.71 | 1,308,600 | — | — |
| 2005-06-09 | $59.75 | $172.72 | 1,794,500 | — | — |
| 2005-06-08 | $58.88 | $170.21 | 2,301,200 | — | — |
| 2005-06-07 | $59.41 | $171.74 | 1,492,400 | — | — |
| 2005-06-06 | $59.11 | $170.87 | 1,575,400 | — | — |
| 2005-06-03 | $59.33 | $171.51 | 1,634,600 | — | — |
| 2005-06-02 | $59.50 | $172.00 | 1,468,100 | — | — |
| 2005-06-01 | $58.38 | $168.76 | 1,910,000 | — | — |
| 2005-05-31 | $58.58 | $169.34 | 2,954,800 | — | — |
| 2005-05-27 | $59.82 | $172.92 | 909,100 | — | — |
| 2005-05-26 | $59.49 | $171.97 | 1,830,200 | — | — |
| 2005-05-25 | $59.36 | $171.59 | 2,069,700 | — | — |
| 2005-05-24 | $59.11 | $170.87 | 983,400 | — | — |
| 2005-05-23 | $58.90 | $170.26 | 1,665,800 | — | — |
| 2005-05-20 | $58.30 | $168.53 | 1,423,100 | — | — |
| 2005-05-19 | $58.63 | $169.48 | 1,353,800 | — | — |
| 2005-05-18 | $57.82 | $167.14 | 2,602,800 | — | — |
| 2005-05-17 | $57.02 | $164.83 | 1,552,000 | — | — |
| 2005-05-16 | $56.69 | $163.87 | 1,907,900 | — | — |
| 2005-05-13 | $56.44 | $163.15 | 2,421,300 | — | — |
| 2005-05-12 | $57.25 | $165.49 | 1,845,600 | — | — |
| 2005-05-11 | $58.59 | $169.37 | 1,399,900 | — | — |
| 2005-05-10 | $58.77 | $169.89 | 1,312,600 | — | — |
| 2005-05-09 | $59.48 | $171.94 | 1,603,100 | — | — |
| 2005-05-06 | $59.29 | $171.39 | 1,636,500 | — | — |
| 2005-05-05 | $59.53 | $172.08 | 1,341,700 | — | — |
| 2005-05-04 | $59.04 | $170.67 | 2,292,000 | — | — |
| 2005-05-03 | $58.35 | $168.67 | 1,488,300 | — | — |
| 2005-05-02 | $58.89 | $170.23 | 2,214,700 | — | — |
| 2005-04-29 | $58.25 | $168.38 | 1,883,900 | — | — |
| 2005-04-28 | $58.33 | $166.91 | 2,027,300 | — | — |
| 2005-04-27 | $58.48 | $167.34 | 2,327,600 | — | — |
| 2005-04-26 | $59.94 | $171.51 | 1,658,700 | — | — |
| 2005-04-25 | $60.37 | $172.74 | 1,420,000 | — | — |
| 2005-04-22 | $59.75 | $170.97 | 1,840,100 | — | — |
| 2005-04-21 | $59.54 | $170.37 | 1,994,500 | — | — |
| 2005-04-20 | $58.80 | $168.25 | 2,358,600 | — | — |
| 2005-04-19 | $60.13 | $172.06 | 1,734,200 | — | — |
| 2005-04-18 | $59.32 | $169.74 | 1,987,700 | — | — |
| 2005-04-15 | $58.96 | $168.71 | 2,761,100 | — | — |
| 2005-04-14 | $59.77 | $171.03 | 2,106,700 | — | — |
| 2005-04-13 | $60.09 | $171.94 | 2,695,300 | — | — |
| 2005-04-12 | $60.72 | $173.75 | 1,525,900 | — | — |
| 2005-04-11 | $61.40 | $175.69 | 1,636,500 | — | — |
| 2005-04-08 | $61.04 | $174.66 | 1,982,000 | — | — |
| 2005-04-07 | $61.47 | $175.89 | 3,104,200 | — | — |
| 2005-04-06 | $60.74 | $173.80 | 1,892,900 | — | — |
| 2005-04-05 | $60.35 | $172.69 | 2,827,600 | — | — |
| 2005-04-04 | $59.76 | $171.00 | 2,242,300 | — | — |
| 2005-04-01 | $60.06 | $171.86 | 2,522,700 | — | — |
| 2005-03-31 | $60.04 | $171.80 | 2,535,500 | — | — |
| 2005-03-30 | $60.09 | $171.94 | 2,436,200 | — | — |
| 2005-03-29 | $59.27 | $169.60 | 2,045,100 | — | — |
| 2005-03-28 | $59.32 | $169.74 | 1,417,400 | — | — |
| 2005-03-24 | $59.68 | $170.77 | 1,836,700 | — | — |
| 2005-03-23 | $60.02 | $171.74 | 2,291,400 | — | — |
| 2005-03-22 | $60.91 | $174.29 | 2,623,300 | — | — |
| 2005-03-21 | $61.91 | $177.15 | 2,121,500 | — | — |
| 2005-03-18 | $62.54 | $178.95 | 2,081,100 | — | — |
| 2005-03-17 | $62.19 | $177.95 | 2,513,200 | — | — |
| 2005-03-16 | $62.42 | $178.61 | 2,559,500 | — | — |
| 2005-03-15 | $62.45 | $178.70 | 2,049,400 | — | — |
| 2005-03-14 | $63.15 | $180.70 | 1,228,700 | — | — |
| 2005-03-11 | $63.14 | $180.67 | 1,894,400 | — | — |
| 2005-03-10 | $63.11 | $180.58 | 3,625,000 | — | — |
| 2005-03-09 | $63.16 | $180.73 | 2,718,500 | — | — |
| 2005-03-08 | $64.59 | $184.82 | 1,306,100 | — | — |
| 2005-03-07 | $64.29 | $183.96 | 1,719,100 | — | — |
| 2005-03-04 | $64.94 | $185.82 | 2,129,100 | — | — |
| 2005-03-03 | $63.81 | $182.59 | 2,512,700 | — | — |
| 2005-03-02 | $63.33 | $181.21 | 2,284,300 | — | — |
| 2005-03-01 | $63.15 | $180.70 | 3,172,600 | — | — |
| 2005-02-28 | $63.09 | $180.53 | 2,905,200 | — | — |
| 2005-02-25 | $62.85 | $179.84 | 2,879,800 | — | — |
| 2005-02-24 | $61.97 | $177.32 | 2,261,800 | — | — |
| 2005-02-23 | $62.07 | $177.61 | 2,040,800 | — | — |
| 2005-02-22 | $62.08 | $177.64 | 2,682,700 | — | — |
| 2005-02-18 | $61.68 | $176.49 | 2,810,000 | — | — |
| 2005-02-17 | $60.84 | $174.09 | 2,599,700 | — | — |
| 2005-02-16 | $60.74 | $173.80 | 2,171,500 | — | — |
| 2005-02-15 | $59.99 | $171.66 | 2,105,800 | — | — |
| 2005-02-14 | $59.04 | $168.94 | 1,404,700 | — | — |
| 2005-02-11 | $58.85 | $168.40 | 1,844,900 | — | — |
| 2005-02-10 | $58.56 | $167.57 | 3,708,900 | — | — |
| 2005-02-09 | $58.07 | $166.16 | 2,295,000 | — | — |
| 2005-02-08 | $58.58 | $167.62 | 2,719,200 | — | — |
| 2005-02-07 | $58.69 | $167.94 | 1,472,800 | — | — |
| 2005-02-04 | $59.39 | $169.94 | 1,933,900 | — | — |
| 2005-02-03 | $59.51 | $166.49 | 2,805,300 | — | — |
| 2005-02-02 | $59.91 | $167.61 | 1,855,200 | — | — |
| 2005-02-01 | $59.96 | $167.75 | 2,152,300 | — | — |
| 2005-01-31 | $58.47 | $163.58 | 1,796,600 | — | — |
| 2005-01-28 | $57.85 | $161.84 | 1,236,600 | — | — |
| 2005-01-27 | $57.94 | $162.10 | 1,537,800 | — | — |
| 2005-01-26 | $58.20 | $162.82 | 1,611,200 | — | — |
| 2005-01-25 | $57.25 | $160.17 | 1,275,300 | — | — |
| 2005-01-24 | $57.35 | $160.45 | 1,825,000 | — | — |
| 2005-01-21 | $56.74 | $158.74 | 2,014,900 | — | — |
| 2005-01-20 | $55.57 | $155.47 | 2,248,300 | — | — |
| 2005-01-19 | $55.77 | $156.03 | 1,113,100 | — | — |
| 2005-01-18 | $55.95 | $156.53 | 1,630,200 | — | — |
| 2005-01-14 | $55.90 | $156.39 | 1,386,500 | — | — |
| 2005-01-13 | $56.13 | $157.03 | 1,595,400 | — | — |
| 2005-01-12 | $56.08 | $156.89 | 1,504,400 | — | — |
| 2005-01-11 | $55.68 | $155.77 | 814,100 | — | — |
| 2005-01-10 | $55.77 | $156.03 | 1,526,500 | — | — |
| 2005-01-07 | $55.72 | $155.89 | 1,373,900 | — | — |
| 2005-01-06 | $55.93 | $156.47 | 1,450,500 | — | — |
| 2005-01-05 | $55.76 | $156.00 | 1,603,700 | — | — |
| 2005-01-04 | $55.75 | $155.97 | 2,069,300 | — | — |
| 2005-01-03 | $56.46 | $157.96 | 2,407,700 | — | — |