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
- 1994-09-13 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 | $67.00 | $67.00 | 3,133,690 | — | — |
| 2005-12-29 | $67.40 | $67.40 | 4,248,540 | — | — |
| 2005-12-28 | $67.50 | $67.50 | 5,249,100 | — | — |
| 2005-12-27 | $69.90 | $69.90 | 4,791,010 | — | — |
| 2005-12-23 | $68.30 | $68.30 | 2,339,740 | — | — |
| 2005-12-22 | $67.00 | $67.00 | 3,063,990 | — | — |
| 2005-12-21 | $66.70 | $66.70 | 5,076,940 | — | — |
| 2005-12-20 | $65.90 | $65.90 | 7,404,380 | — | — |
| 2005-12-19 | $66.70 | $66.70 | 6,065,610 | — | — |
| 2005-12-16 | $69.60 | $69.60 | 6,337,310 | — | — |
| 2005-12-15 | $71.70 | $71.70 | 5,150,500 | — | — |
| 2005-12-14 | $70.00 | $70.00 | 8,710,620 | — | — |
| 2005-12-13 | $70.10 | $70.10 | 11,145,790 | — | — |
| 2005-12-12 | $74.60 | $74.60 | 9,611,540 | — | — |
| 2005-12-09 | $78.70 | $78.70 | 9,112,570 | — | — |
| 2005-12-08 | $74.20 | $74.20 | 7,501,740 | — | — |
| 2005-12-07 | $73.00 | $73.00 | 3,115,680 | — | — |
| 2005-12-06 | $72.10 | $72.10 | 3,007,450 | — | — |
| 2005-12-05 | $71.40 | $71.40 | 3,491,850 | — | — |
| 2005-12-02 | $71.20 | $71.20 | 4,213,570 | — | — |
| 2005-12-01 | $71.10 | $71.10 | 3,852,650 | — | — |
| 2005-11-30 | $71.50 | $71.50 | 3,280,940 | — | — |
| 2005-11-29 | $71.20 | $71.20 | 4,293,920 | — | — |
| 2005-11-28 | $70.00 | $70.00 | 3,075,060 | — | — |
| 2005-11-25 | $71.30 | $71.30 | 2,725,930 | — | — |
| 2005-11-23 | $71.30 | $71.30 | 3,057,010 | — | — |
| 2005-11-22 | $71.00 | $71.00 | 3,068,800 | — | — |
| 2005-11-21 | $71.30 | $71.30 | 3,961,130 | — | — |
| 2005-11-18 | $72.80 | $72.80 | 3,915,660 | — | — |
| 2005-11-17 | $73.30 | $73.30 | 7,194,560 | — | — |
| 2005-11-16 | $74.00 | $74.00 | 6,382,790 | — | — |
| 2005-11-15 | $71.70 | $71.70 | 4,260,640 | — | — |
| 2005-11-14 | $69.80 | $69.80 | 3,252,330 | — | — |
| 2005-11-11 | $70.00 | $70.00 | 1,489,280 | — | — |
| 2005-11-10 | $69.70 | $69.70 | 2,190,070 | — | — |
| 2005-11-09 | $68.80 | $68.80 | 2,498,160 | — | — |
| 2005-11-08 | $68.30 | $68.30 | 2,486,060 | — | — |
| 2005-11-07 | $69.10 | $69.10 | 3,055,450 | — | — |
| 2005-11-04 | $69.50 | $69.50 | 3,146,970 | — | — |
| 2005-11-03 | $69.40 | $69.40 | 5,515,130 | — | — |
| 2005-11-02 | $68.90 | $68.90 | 7,448,560 | — | — |
| 2005-11-01 | $65.20 | $65.20 | 6,533,790 | — | — |
| 2005-10-31 | $62.30 | $62.30 | 4,218,480 | — | — |
| 2005-10-28 | $60.20 | $60.20 | 2,740,800 | — | — |
| 2005-10-27 | $58.60 | $58.60 | 5,965,940 | — | — |
| 2005-10-26 | $63.00 | $63.00 | 4,498,120 | — | — |
| 2005-10-25 | $61.80 | $61.80 | 2,898,920 | — | — |
| 2005-10-24 | $60.60 | $60.60 | 2,475,380 | — | — |
| 2005-10-21 | $59.50 | $59.50 | 2,943,440 | — | — |
| 2005-10-20 | $59.70 | $59.70 | 3,000,420 | — | — |
| 2005-10-19 | $60.80 | $60.80 | 5,546,480 | — | — |
| 2005-10-18 | $59.70 | $59.70 | 3,134,410 | — | — |
| 2005-10-17 | $61.50 | $61.50 | 2,310,030 | — | — |
| 2005-10-14 | $61.70 | $61.70 | 6,098,860 | — | — |
| 2005-10-13 | $61.10 | $61.10 | 5,770,170 | — | — |
| 2005-10-12 | $63.00 | $63.00 | 3,121,720 | — | — |
| 2005-10-11 | $64.20 | $64.20 | 2,811,550 | — | — |
| 2005-10-10 | $65.90 | $65.90 | 3,178,240 | — | — |
| 2005-10-07 | $64.20 | $64.20 | 2,278,540 | — | — |
| 2005-10-06 | $63.90 | $63.90 | 4,143,390 | — | — |
| 2005-10-05 | $67.20 | $67.20 | 2,945,320 | — | — |
| 2005-10-04 | $68.30 | $68.30 | 7,087,890 | — | — |
| 2005-10-03 | $65.30 | $65.30 | 1,738,700 | — | — |
| 2005-09-30 | $65.40 | $65.40 | 3,142,410 | — | — |
| 2005-09-29 | $65.30 | $65.30 | 2,517,680 | — | — |
| 2005-09-28 | $63.90 | $63.90 | 5,911,290 | — | — |
| 2005-09-27 | $65.10 | $65.10 | 2,554,150 | — | — |
| 2005-09-26 | $66.30 | $66.30 | 2,573,420 | — | — |
| 2005-09-23 | $67.00 | $67.00 | 2,454,790 | — | — |
| 2005-09-22 | $65.90 | $65.90 | 2,778,230 | — | — |
| 2005-09-21 | $65.90 | $65.90 | 4,898,180 | — | — |
| 2005-09-20 | $66.80 | $66.80 | 4,035,500 | — | — |
| 2005-09-19 | $67.00 | $67.00 | 7,450,310 | — | — |
| 2005-09-16 | $70.50 | $70.50 | 6,556,120 | — | — |
| 2005-09-15 | $73.40 | $73.40 | 4,725,520 | — | — |
| 2005-09-14 | $71.10 | $71.10 | 3,551,940 | — | — |
| 2005-09-13 | $72.20 | $72.20 | 3,030,320 | — | — |
| 2005-09-12 | $73.50 | $73.50 | 4,301,390 | — | — |
| 2005-09-09 | $73.90 | $73.90 | 4,998,940 | — | — |
| 2005-09-08 | $72.00 | $72.00 | 7,056,370 | — | — |
| 2005-09-07 | $69.90 | $69.90 | 2,378,180 | — | — |
| 2005-09-06 | $69.20 | $69.20 | 1,972,100 | — | — |
| 2005-09-02 | $68.70 | $68.70 | 1,365,190 | — | — |
| 2005-09-01 | $69.20 | $69.20 | 2,402,720 | — | — |
| 2005-08-31 | $68.80 | $68.80 | 2,981,920 | — | — |
| 2005-08-30 | $68.30 | $68.30 | 3,043,870 | — | — |
| 2005-08-29 | $67.90 | $67.90 | 2,388,300 | — | — |
| 2005-08-26 | $67.00 | $67.00 | 3,561,370 | — | — |
| 2005-08-25 | $65.80 | $65.80 | 2,063,280 | — | — |
| 2005-08-24 | $65.10 | $65.10 | 1,938,120 | — | — |
| 2005-08-23 | $65.20 | $65.20 | 1,633,640 | — | — |
| 2005-08-22 | $65.30 | $65.30 | 1,865,760 | — | — |
| 2005-08-19 | $64.40 | $64.40 | 1,879,520 | — | — |
| 2005-08-18 | $64.80 | $64.80 | 2,227,090 | — | — |
| 2005-08-17 | $65.60 | $65.60 | 1,601,640 | — | — |
| 2005-08-16 | $65.60 | $65.60 | 2,398,940 | — | — |
| 2005-08-15 | $66.90 | $66.90 | 1,491,250 | — | — |
| 2005-08-12 | $67.30 | $67.30 | 2,425,230 | — | — |
| 2005-08-11 | $66.00 | $66.00 | 1,700,380 | — | — |
| 2005-08-10 | $66.10 | $66.10 | 2,791,540 | — | — |
| 2005-08-09 | $67.00 | $67.00 | 1,844,600 | — | — |
| 2005-08-08 | $66.00 | $66.00 | 3,017,650 | — | — |
| 2005-08-05 | $67.60 | $67.60 | 2,063,530 | — | — |
| 2005-08-04 | $68.10 | $68.10 | 2,678,910 | — | — |
| 2005-08-03 | $69.50 | $69.50 | 5,350,570 | — | — |
| 2005-08-02 | $67.50 | $67.50 | 5,052,560 | — | — |
| 2005-08-01 | $69.50 | $69.50 | 2,673,510 | — | — |
| 2005-07-29 | $68.20 | $68.20 | 1,828,910 | — | — |
| 2005-07-28 | $68.80 | $68.80 | 3,233,830 | — | — |
| 2005-07-27 | $69.70 | $69.70 | 1,574,030 | — | — |
| 2005-07-26 | $70.00 | $70.00 | 1,688,620 | — | — |
| 2005-07-25 | $70.00 | $70.00 | 3,058,280 | — | — |
| 2005-07-22 | $69.30 | $69.30 | 2,216,790 | — | — |
| 2005-07-21 | $68.30 | $68.30 | 2,563,760 | — | — |
| 2005-07-20 | $67.50 | $67.50 | 3,050,220 | — | — |
| 2005-07-19 | $68.50 | $68.50 | 2,341,710 | — | — |
| 2005-07-18 | $68.40 | $68.40 | 2,884,580 | — | — |
| 2005-07-15 | $68.00 | $68.00 | 4,912,690 | — | — |
| 2005-07-14 | $67.30 | $67.30 | 4,718,130 | — | — |
| 2005-07-13 | $69.10 | $69.10 | 3,896,750 | — | — |
| 2005-07-12 | $69.80 | $69.80 | 6,261,430 | — | — |
| 2005-07-11 | $71.10 | $71.10 | 9,057,260 | — | — |
| 2005-07-08 | $69.80 | $69.80 | 6,312,980 | — | — |
| 2005-07-07 | $66.40 | $66.40 | 3,257,220 | — | — |
| 2005-07-06 | $66.30 | $66.30 | 2,826,780 | — | — |
| 2005-07-05 | $66.10 | $66.10 | 3,328,030 | — | — |
| 2005-07-01 | $65.50 | $65.50 | 3,071,140 | — | — |
| 2005-06-30 | $64.80 | $64.80 | 5,827,900 | — | — |
| 2005-06-29 | $65.80 | $65.80 | 10,239,640 | — | — |
| 2005-06-28 | $64.30 | $64.30 | 9,761,370 | — | — |
| 2005-06-27 | $59.90 | $59.90 | 1,943,510 | — | — |
| 2005-06-24 | $59.60 | $59.60 | 3,794,020 | — | — |
| 2005-06-23 | $58.80 | $58.80 | 2,930,520 | — | — |
| 2005-06-22 | $59.20 | $59.20 | 3,045,500 | — | — |
| 2005-06-21 | $59.60 | $59.60 | 3,140,670 | — | — |
| 2005-06-20 | $60.10 | $60.10 | 2,864,030 | — | — |
| 2005-06-17 | $60.20 | $60.20 | 4,552,040 | — | — |
| 2005-06-16 | $59.90 | $59.90 | 9,609,690 | — | — |
| 2005-06-15 | $59.10 | $59.10 | 2,682,740 | — | — |
| 2005-06-14 | $59.00 | $59.00 | 4,116,760 | — | — |
| 2005-06-13 | $59.90 | $59.90 | 4,915,010 | — | — |
| 2005-06-10 | $56.50 | $56.50 | 2,124,310 | — | — |
| 2005-06-09 | $57.60 | $57.60 | 2,226,220 | — | — |
| 2005-06-08 | $58.30 | $58.30 | 2,061,290 | — | — |
| 2005-06-07 | $58.40 | $58.40 | 3,009,420 | — | — |
| 2005-06-06 | $58.90 | $58.90 | 2,060,950 | — | — |
| 2005-06-03 | $60.00 | $60.00 | 2,475,550 | — | — |
| 2005-06-02 | $60.00 | $60.00 | 4,024,310 | — | — |
| 2005-06-01 | $59.30 | $59.30 | 2,015,000 | — | — |
| 2005-05-31 | $60.10 | $60.10 | 6,720,490 | — | — |
| 2005-05-27 | $59.70 | $59.70 | 3,197,960 | — | — |
| 2005-05-26 | $57.90 | $57.90 | 2,712,420 | — | — |
| 2005-05-25 | $56.40 | $56.40 | 1,358,480 | — | — |
| 2005-05-24 | $56.70 | $56.70 | 2,789,110 | — | — |
| 2005-05-23 | $56.70 | $56.70 | 4,087,200 | — | — |
| 2005-05-20 | $56.50 | $56.50 | 4,358,490 | — | — |
| 2005-05-19 | $53.90 | $53.90 | 2,948,090 | — | — |
| 2005-05-18 | $54.10 | $54.10 | 2,800,920 | — | — |
| 2005-05-17 | $54.80 | $54.80 | 1,688,590 | — | — |
| 2005-05-16 | $54.80 | $54.80 | 3,125,490 | — | — |
| 2005-05-13 | $53.50 | $53.50 | 2,649,310 | — | — |
| 2005-05-12 | $52.50 | $52.50 | 3,384,760 | — | — |
| 2005-05-11 | $51.70 | $51.70 | 2,571,900 | — | — |
| 2005-05-10 | $51.90 | $51.90 | 3,609,160 | — | — |
| 2005-05-09 | $53.60 | $53.60 | 3,276,470 | — | — |
| 2005-05-06 | $53.80 | $53.80 | 4,577,490 | — | — |
| 2005-05-05 | $53.20 | $53.20 | 7,530,220 | — | — |
| 2005-05-04 | $52.30 | $52.30 | 4,791,110 | — | — |
| 2005-05-03 | $50.60 | $50.60 | 4,226,860 | — | — |
| 2005-05-02 | $49.90 | $49.90 | 5,324,060 | — | — |
| 2005-04-29 | $47.60 | $47.60 | 4,384,290 | — | — |
| 2005-04-28 | $47.30 | $47.30 | 5,719,020 | — | — |
| 2005-04-27 | $46.70 | $46.70 | 9,247,810 | — | — |
| 2005-04-26 | $48.70 | $48.70 | 6,806,160 | — | — |
| 2005-04-25 | $51.40 | $51.40 | 2,362,850 | — | — |
| 2005-04-22 | $51.00 | $51.00 | 3,534,880 | — | — |
| 2005-04-21 | $51.40 | $51.40 | 3,842,860 | — | — |
| 2005-04-20 | $51.00 | $51.00 | 2,143,010 | — | — |
| 2005-04-19 | $52.20 | $52.20 | 3,471,950 | — | — |
| 2005-04-18 | $50.80 | $50.80 | 5,639,670 | — | — |
| 2005-04-15 | $51.50 | $51.50 | 2,761,980 | — | — |
| 2005-04-14 | $53.00 | $53.00 | 2,777,980 | — | — |
| 2005-04-13 | $52.90 | $52.90 | 2,856,190 | — | — |
| 2005-04-12 | $54.10 | $54.10 | 1,791,770 | — | — |
| 2005-04-11 | $54.30 | $54.30 | 1,864,900 | — | — |
| 2005-04-08 | $54.10 | $54.10 | 2,181,990 | — | — |
| 2005-04-07 | $54.70 | $54.70 | 1,930,530 | — | — |
| 2005-04-06 | $53.90 | $53.90 | 3,587,650 | — | — |
| 2005-04-05 | $55.90 | $55.90 | 2,795,430 | — | — |
| 2005-04-04 | $54.50 | $54.50 | 2,862,970 | — | — |
| 2005-04-01 | $55.60 | $55.60 | 3,616,360 | — | — |
| 2005-03-31 | $56.20 | $56.20 | 2,758,550 | — | — |
| 2005-03-30 | $56.70 | $56.70 | 5,291,780 | — | — |
| 2005-03-29 | $53.80 | $53.80 | 3,436,310 | — | — |
| 2005-03-28 | $52.80 | $52.80 | 2,905,730 | — | — |
| 2005-03-24 | $53.30 | $53.30 | 2,699,990 | — | — |
| 2005-03-23 | $54.20 | $54.20 | 3,581,090 | — | — |
| 2005-03-22 | $52.80 | $52.80 | 3,100,660 | — | — |
| 2005-03-21 | $53.90 | $53.90 | 2,848,100 | — | — |
| 2005-03-18 | $52.90 | $52.90 | 2,871,300 | — | — |
| 2005-03-17 | $53.80 | $53.80 | 3,282,700 | — | — |
| 2005-03-16 | $52.30 | $52.30 | 3,298,030 | — | — |
| 2005-03-15 | $53.30 | $53.30 | 2,913,990 | — | — |
| 2005-03-14 | $53.30 | $53.30 | 4,528,150 | — | — |
| 2005-03-11 | $53.60 | $53.60 | 4,776,730 | — | — |
| 2005-03-10 | $54.50 | $54.50 | 4,328,760 | — | — |
| 2005-03-09 | $56.00 | $56.00 | 3,708,260 | — | — |
| 2005-03-08 | $58.00 | $58.00 | 2,758,520 | — | — |
| 2005-03-07 | $58.90 | $58.90 | 3,962,460 | — | — |
| 2005-03-04 | $56.60 | $56.60 | 4,058,300 | — | — |
| 2005-03-03 | $57.50 | $57.50 | 5,311,120 | — | — |
| 2005-03-02 | $59.20 | $59.20 | 8,771,580 | — | — |
| 2005-03-01 | $58.90 | $58.90 | 8,029,770 | — | — |
| 2005-02-28 | $55.70 | $55.70 | 8,159,230 | — | — |
| 2005-02-25 | $51.50 | $51.50 | 9,109,720 | — | — |
| 2005-02-24 | $55.80 | $55.80 | 3,089,970 | — | — |
| 2005-02-23 | $56.20 | $56.20 | 3,053,470 | — | — |
| 2005-02-22 | $55.60 | $55.60 | 8,583,310 | — | — |
| 2005-02-18 | $58.70 | $58.70 | 2,766,750 | — | — |
| 2005-02-17 | $59.90 | $59.90 | 3,107,220 | — | — |
| 2005-02-16 | $60.40 | $60.40 | 3,853,220 | — | — |
| 2005-02-15 | $59.70 | $59.70 | 2,558,200 | — | — |
| 2005-02-14 | $59.50 | $59.50 | 2,008,980 | — | — |
| 2005-02-11 | $59.80 | $59.80 | 4,749,650 | — | — |
| 2005-02-10 | $59.30 | $59.30 | 3,771,880 | — | — |
| 2005-02-09 | $59.90 | $59.90 | 6,557,410 | — | — |
| 2005-02-08 | $59.30 | $59.30 | 7,057,470 | — | — |
| 2005-02-07 | $61.60 | $61.60 | 4,619,520 | — | — |
| 2005-02-04 | $64.20 | $64.20 | 3,119,780 | — | — |
| 2005-02-03 | $63.20 | $63.20 | 2,810,930 | — | — |
| 2005-02-02 | $63.60 | $63.60 | 4,197,690 | — | — |
| 2005-02-01 | $62.90 | $62.90 | 5,657,650 | — | — |
| 2005-01-31 | $66.20 | $66.20 | 3,865,970 | — | — |
| 2005-01-28 | $65.00 | $65.00 | 5,231,540 | — | — |
| 2005-01-27 | $63.60 | $63.60 | 5,616,500 | — | — |
| 2005-01-26 | $61.80 | $61.80 | 11,709,120 | — | — |
| 2005-01-25 | $62.40 | $62.40 | 7,338,790 | — | — |
| 2005-01-24 | $60.90 | $60.90 | 8,253,240 | — | — |
| 2005-01-21 | $58.30 | $58.30 | 10,943,690 | — | — |
| 2005-01-20 | $55.40 | $55.40 | 9,774,450 | — | — |
| 2005-01-19 | $58.10 | $58.10 | 14,393,260 | — | — |
| 2005-01-18 | $62.40 | $62.40 | 4,983,140 | — | — |
| 2005-01-14 | $64.50 | $64.50 | 4,127,560 | — | — |
| 2005-01-13 | $64.60 | $64.60 | 9,212,680 | — | — |
| 2005-01-12 | $62.70 | $62.70 | 8,039,670 | — | — |
| 2005-01-11 | $61.00 | $61.00 | 13,455,710 | — | — |
| 2005-01-10 | $66.20 | $66.20 | 22,335,130 | — | — |
| 2005-01-07 | $71.00 | $71.00 | 12,087,380 | — | — |
| 2005-01-06 | $75.00 | $75.00 | 8,999,780 | — | — |
| 2005-01-05 | $76.40 | $76.40 | 10,500,360 | — | — |
| 2005-01-04 | $75.10 | $75.10 | 8,014,620 | — | — |
| 2005-01-03 | $74.80 | $74.80 | 9,282,700 | — | — |