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
- 1993-02-02 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 | $83.26 | $3,802.88 | 364,007 | — | — |
| 2005-12-29 | $83.18 | $3,798.84 | 199,114 | — | — |
| 2005-12-28 | $83.85 | $3,829.57 | 268,742 | — | — |
| 2005-12-27 | $83.76 | $3,825.52 | 207,923 | — | — |
| 2005-12-23 | $84.01 | $3,836.85 | 247,509 | — | — |
| 2005-12-22 | $83.65 | $3,820.67 | 178,502 | — | — |
| 2005-12-21 | $82.86 | $3,784.27 | 358,360 | — | — |
| 2005-12-20 | $83.23 | $3,623.42 | 278,624 | — | — |
| 2005-12-19 | $83.65 | $3,641.92 | 236,667 | — | — |
| 2005-12-16 | $84.06 | $3,659.65 | 491,065 | — | — |
| 2005-12-15 | $84.17 | $3,664.28 | 363,555 | — | — |
| 2005-12-14 | $84.15 | $3,663.51 | 541,550 | — | — |
| 2005-12-13 | $82.40 | $3,587.19 | 154,502 | — | — |
| 2005-12-12 | $81.56 | $3,550.95 | 218,314 | — | — |
| 2005-12-09 | $81.64 | $3,554.04 | 197,815 | — | — |
| 2005-12-08 | $80.87 | $3,520.88 | 150,888 | — | — |
| 2005-12-07 | $79.90 | $3,478.49 | 146,879 | — | — |
| 2005-12-06 | $80.47 | $3,503.15 | 156,196 | — | — |
| 2005-12-05 | $80.47 | $3,503.15 | 241,354 | — | — |
| 2005-12-02 | $81.09 | $3,530.14 | 207,980 | — | — |
| 2005-12-01 | $80.98 | $3,525.51 | 284,723 | — | — |
| 2005-11-30 | $80.22 | $3,492.36 | 338,313 | — | — |
| 2005-11-29 | $80.89 | $3,521.66 | 334,981 | — | — |
| 2005-11-28 | $80.70 | $3,513.18 | 1,792,932 | — | — |
| 2005-11-25 | $80.57 | $3,507.78 | 101,533 | — | — |
| 2005-11-23 | $80.20 | $3,491.59 | 409,466 | — | — |
| 2005-11-22 | $80.50 | $3,504.69 | 310,586 | — | — |
| 2005-11-21 | $78.63 | $3,422.98 | 161,900 | — | — |
| 2005-11-18 | $78.45 | $3,415.26 | 261,457 | — | — |
| 2005-11-17 | $78.09 | $3,399.85 | 213,514 | — | — |
| 2005-11-16 | $76.16 | $3,315.82 | 329,504 | — | — |
| 2005-11-15 | $76.55 | $3,332.78 | 243,330 | — | — |
| 2005-11-14 | $76.11 | $3,313.50 | 215,038 | — | — |
| 2005-11-11 | $77.26 | $3,363.61 | 215,773 | — | — |
| 2005-11-10 | $76.68 | $3,338.17 | 306,294 | — | — |
| 2005-11-09 | $75.77 | $3,298.85 | 393,428 | — | — |
| 2005-11-08 | $75.21 | $3,274.19 | 392,073 | — | — |
| 2005-11-07 | $76.34 | $3,323.53 | 159,810 | — | — |
| 2005-11-04 | $75.92 | $3,305.02 | 252,309 | — | — |
| 2005-11-03 | $76.66 | $3,337.40 | 354,633 | — | — |
| 2005-11-02 | $76.39 | $3,325.84 | 218,144 | — | — |
| 2005-11-01 | $75.60 | $3,291.15 | 249,259 | — | — |
| 2005-10-31 | $77.35 | $3,367.47 | 223,848 | — | — |
| 2005-10-28 | $76.50 | $3,330.46 | 477,569 | — | — |
| 2005-10-27 | $75.74 | $3,297.31 | 116,950 | — | — |
| 2005-10-26 | $76.70 | $3,338.95 | 310,981 | — | — |
| 2005-10-25 | $77.72 | $3,383.65 | 194,201 | — | — |
| 2005-10-24 | $79.21 | $3,448.42 | 136,940 | — | — |
| 2005-10-21 | $77.55 | $3,375.95 | 128,978 | — | — |
| 2005-10-20 | $76.25 | $3,319.67 | 236,610 | — | — |
| 2005-10-19 | $77.83 | $3,388.28 | 183,923 | — | — |
| 2005-10-18 | $76.06 | $3,311.19 | 182,060 | — | — |
| 2005-10-17 | $77.44 | $3,371.33 | 175,170 | — | — |
| 2005-10-14 | $76.41 | $3,326.61 | 406,755 | — | — |
| 2005-10-13 | $74.92 | $3,261.85 | 281,391 | — | — |
| 2005-10-12 | $76.06 | $3,311.19 | 354,690 | — | — |
| 2005-10-11 | $76.54 | $3,332.00 | 247,339 | — | — |
| 2005-10-10 | $77.85 | $3,389.06 | 157,552 | — | — |
| 2005-10-07 | $79.14 | $3,445.33 | 193,410 | — | — |
| 2005-10-06 | $79.63 | $3,466.92 | 408,845 | — | — |
| 2005-10-05 | $80.29 | $3,495.44 | 307,142 | — | — |
| 2005-10-04 | $81.65 | $3,554.81 | 226,163 | — | — |
| 2005-10-03 | $83.11 | $3,618.02 | 203,631 | — | — |
| 2005-09-30 | $82.70 | $3,600.29 | 293,645 | — | — |
| 2005-09-29 | $81.21 | $3,535.53 | 221,589 | — | — |
| 2005-09-28 | $79.42 | $3,457.67 | 245,250 | — | — |
| 2005-09-27 | $79.65 | $3,467.69 | 222,662 | — | — |
| 2005-09-26 | $80.01 | $3,483.11 | 188,384 | — | — |
| 2005-09-23 | $80.22 | $3,492.36 | 158,060 | — | — |
| 2005-09-22 | $80.54 | $3,506.24 | 321,090 | — | — |
| 2005-09-21 | $80.63 | $3,510.10 | 219,669 | — | — |
| 2005-09-20 | $82.98 | $3,612.63 | 210,973 | — | — |
| 2005-09-19 | $82.84 | $3,606.46 | 102,945 | — | — |
| 2005-09-16 | $84.29 | $3,669.67 | 333,570 | — | — |
| 2005-09-15 | $84.11 | $3,661.97 | 273,203 | — | — |
| 2005-09-14 | $85.46 | $3,551.04 | 310,021 | — | — |
| 2005-09-13 | $84.93 | $3,528.96 | 234,408 | — | — |
| 2005-09-12 | $85.00 | $3,531.91 | 204,478 | — | — |
| 2005-09-09 | $85.27 | $3,542.95 | 223,453 | — | — |
| 2005-09-08 | $85.44 | $3,550.31 | 176,413 | — | — |
| 2005-09-07 | $85.94 | $3,570.90 | 203,462 | — | — |
| 2005-09-06 | $86.67 | $3,601.08 | 205,947 | — | — |
| 2005-09-02 | $84.93 | $3,528.96 | 255,132 | — | — |
| 2005-09-01 | $84.81 | $3,523.81 | 357,174 | — | — |
| 2005-08-31 | $84.98 | $3,531.17 | 235,763 | — | — |
| 2005-08-30 | $82.57 | $3,431.10 | 234,972 | — | — |
| 2005-08-29 | $81.76 | $3,397.26 | 212,497 | — | — |
| 2005-08-26 | $81.44 | $3,384.01 | 160,149 | — | — |
| 2005-08-25 | $82.91 | $3,445.08 | 137,900 | — | — |
| 2005-08-24 | $82.68 | $3,435.52 | 160,149 | — | — |
| 2005-08-23 | $82.61 | $3,432.57 | 237,514 | — | — |
| 2005-08-22 | $82.27 | $3,418.59 | 136,488 | — | — |
| 2005-08-19 | $81.48 | $3,385.48 | 154,615 | — | — |
| 2005-08-18 | $81.72 | $3,395.78 | 182,399 | — | — |
| 2005-08-17 | $82.10 | $3,411.23 | 255,697 | — | — |
| 2005-08-16 | $83.02 | $3,449.49 | 184,375 | — | — |
| 2005-08-15 | $82.26 | $3,417.86 | 158,286 | — | — |
| 2005-08-12 | $80.79 | $3,356.79 | 203,914 | — | — |
| 2005-08-11 | $81.10 | $3,370.03 | 228,874 | — | — |
| 2005-08-10 | $80.40 | $3,340.60 | 346,558 | — | — |
| 2005-08-09 | $78.98 | $3,281.73 | 499,084 | — | — |
| 2005-08-08 | $77.85 | $3,234.64 | 465,654 | — | — |
| 2005-08-05 | $81.10 | $3,370.03 | 473,955 | — | — |
| 2005-08-04 | $84.81 | $3,523.81 | 279,810 | — | — |
| 2005-08-03 | $86.91 | $3,611.37 | 234,464 | — | — |
| 2005-08-02 | $86.74 | $3,604.02 | 254,794 | — | — |
| 2005-08-01 | $85.94 | $3,570.90 | 308,949 | — | — |
| 2005-07-29 | $86.19 | $3,581.21 | 252,817 | — | — |
| 2005-07-28 | $85.53 | $3,553.98 | 310,360 | — | — |
| 2005-07-27 | $84.33 | $3,503.95 | 355,875 | — | — |
| 2005-07-26 | $83.81 | $3,482.61 | 285,626 | — | — |
| 2005-07-25 | $83.41 | $3,465.68 | 290,765 | — | — |
| 2005-07-22 | $83.34 | $3,462.74 | 205,608 | — | — |
| 2005-07-21 | $83.11 | $3,453.17 | 341,306 | — | — |
| 2005-07-20 | $84.11 | $3,495.11 | 241,297 | — | — |
| 2005-07-19 | $84.10 | $3,494.38 | 171,669 | — | — |
| 2005-07-18 | $83.50 | $3,469.36 | 144,112 | — | — |
| 2005-07-15 | $83.09 | $3,452.44 | 210,238 | — | — |
| 2005-07-14 | $82.31 | $3,420.06 | 326,963 | — | — |
| 2005-07-13 | $84.49 | $3,510.57 | 243,387 | — | — |
| 2005-07-12 | $85.32 | $3,545.15 | 228,309 | — | — |
| 2005-07-11 | $85.46 | $3,551.04 | 199,566 | — | — |
| 2005-07-08 | $84.68 | $3,518.66 | 166,982 | — | — |
| 2005-07-07 | $83.23 | $3,458.32 | 169,015 | — | — |
| 2005-07-06 | $82.50 | $3,428.16 | 252,704 | — | — |
| 2005-07-05 | $83.76 | $3,480.40 | 249,429 | — | — |
| 2005-07-01 | $82.54 | $3,429.63 | 207,810 | — | — |
| 2005-06-30 | $81.39 | $3,381.80 | 364,967 | — | — |
| 2005-06-29 | $81.46 | $3,384.75 | 274,445 | — | — |
| 2005-06-28 | $81.07 | $3,368.56 | 207,754 | — | — |
| 2005-06-27 | $80.95 | $3,363.40 | 169,467 | — | — |
| 2005-06-24 | $80.77 | $3,356.05 | 288,506 | — | — |
| 2005-06-23 | $81.44 | $3,384.01 | 256,544 | — | — |
| 2005-06-22 | $81.67 | $3,393.58 | 276,478 | — | — |
| 2005-06-21 | $82.40 | $3,423.74 | 373,212 | — | — |
| 2005-06-20 | $83.67 | $3,476.72 | 211,820 | — | — |
| 2005-06-17 | $84.01 | $3,490.70 | 431,828 | — | — |
| 2005-06-16 | $83.19 | $3,456.85 | 231,867 | — | — |
| 2005-06-15 | $84.27 | $3,339.94 | 195,104 | — | — |
| 2005-06-14 | $84.08 | $3,332.22 | 346,275 | — | — |
| 2005-06-13 | $83.00 | $3,289.41 | 260,215 | — | — |
| 2005-06-10 | $83.23 | $3,298.53 | 220,177 | — | — |
| 2005-06-09 | $82.88 | $3,284.50 | 121,354 | — | — |
| 2005-06-08 | $82.40 | $3,265.55 | 175,114 | — | — |
| 2005-06-07 | $82.15 | $3,255.72 | 233,222 | — | — |
| 2005-06-06 | $81.51 | $3,230.46 | 194,653 | — | — |
| 2005-06-03 | $80.96 | $3,208.70 | 266,935 | — | — |
| 2005-06-02 | $81.03 | $3,211.51 | 226,784 | — | — |
| 2005-06-01 | $81.23 | $3,219.23 | 229,890 | — | — |
| 2005-05-31 | $80.75 | $3,200.28 | 848,184 | — | — |
| 2005-05-27 | $78.98 | $3,130.10 | 278,003 | — | — |
| 2005-05-26 | $78.63 | $3,116.06 | 293,363 | — | — |
| 2005-05-25 | $78.36 | $3,105.53 | 255,245 | — | — |
| 2005-05-24 | $79.55 | $3,152.56 | 295,000 | — | — |
| 2005-05-23 | $80.66 | $3,196.78 | 322,276 | — | — |
| 2005-05-20 | $81.09 | $3,213.62 | 340,967 | — | — |
| 2005-05-19 | $80.13 | $3,175.72 | 250,163 | — | — |
| 2005-05-18 | $79.32 | $3,143.44 | 289,975 | — | — |
| 2005-05-17 | $78.02 | $3,092.20 | 272,469 | — | — |
| 2005-05-16 | $77.69 | $3,078.87 | 251,970 | — | — |
| 2005-05-13 | $76.27 | $3,022.72 | 229,664 | — | — |
| 2005-05-12 | $76.68 | $3,038.86 | 165,345 | — | — |
| 2005-05-11 | $77.03 | $3,052.90 | 236,158 | — | — |
| 2005-05-10 | $76.85 | $3,045.88 | 150,662 | — | — |
| 2005-05-09 | $77.42 | $3,068.34 | 136,149 | — | — |
| 2005-05-06 | $76.09 | $3,015.71 | 242,427 | — | — |
| 2005-05-05 | $77.01 | $3,052.20 | 198,831 | — | — |
| 2005-05-04 | $76.00 | $3,012.20 | 203,010 | — | — |
| 2005-05-03 | $74.78 | $2,963.77 | 172,855 | — | — |
| 2005-05-02 | $74.85 | $2,966.58 | 170,483 | — | — |
| 2005-04-29 | $75.15 | $2,978.51 | 224,074 | — | — |
| 2005-04-28 | $74.34 | $2,946.22 | 199,396 | — | — |
| 2005-04-27 | $74.36 | $2,946.93 | 197,420 | — | — |
| 2005-04-26 | $73.47 | $2,911.83 | 195,387 | — | — |
| 2005-04-25 | $73.88 | $2,927.97 | 199,396 | — | — |
| 2005-04-22 | $72.37 | $2,868.32 | 229,551 | — | — |
| 2005-04-21 | $72.00 | $2,853.58 | 148,629 | — | — |
| 2005-04-20 | $71.75 | $2,843.76 | 241,749 | — | — |
| 2005-04-19 | $71.79 | $2,845.16 | 135,076 | — | — |
| 2005-04-18 | $71.45 | $2,831.83 | 203,236 | — | — |
| 2005-04-15 | $70.80 | $2,805.86 | 205,608 | — | — |
| 2005-04-14 | $70.37 | $2,789.02 | 258,464 | — | — |
| 2005-04-13 | $70.67 | $2,800.95 | 214,417 | — | — |
| 2005-04-12 | $71.24 | $2,823.41 | 204,535 | — | — |
| 2005-04-11 | $70.43 | $2,791.12 | 142,248 | — | — |
| 2005-04-08 | $70.09 | $2,777.79 | 246,436 | — | — |
| 2005-04-07 | $70.83 | $2,807.26 | 204,591 | — | — |
| 2005-04-06 | $70.07 | $2,777.09 | 218,540 | — | — |
| 2005-04-05 | $69.42 | $2,751.11 | 213,457 | — | — |
| 2005-04-04 | $69.91 | $2,770.77 | 253,099 | — | — |
| 2005-04-01 | $70.50 | $2,793.93 | 361,805 | — | — |
| 2005-03-31 | $70.39 | $2,789.72 | 428,496 | — | — |
| 2005-03-30 | $70.13 | $2,779.19 | 287,151 | — | — |
| 2005-03-29 | $68.90 | $2,730.76 | 328,148 | — | — |
| 2005-03-28 | $69.22 | $2,743.40 | 290,257 | — | — |
| 2005-03-24 | $70.30 | $2,786.21 | 279,753 | — | — |
| 2005-03-23 | $69.72 | $2,763.05 | 418,275 | — | — |
| 2005-03-22 | $71.28 | $2,824.81 | 360,675 | — | — |
| 2005-03-21 | $73.42 | $2,909.73 | 167,773 | — | — |
| 2005-03-18 | $73.90 | $2,928.68 | 379,141 | — | — |
| 2005-03-17 | $74.25 | $2,942.71 | 221,024 | — | — |
| 2005-03-16 | $74.50 | $2,798.22 | 140,611 | — | — |
| 2005-03-15 | $75.65 | $2,841.45 | 380,892 | — | — |
| 2005-03-14 | $75.17 | $2,823.49 | 191,773 | — | — |
| 2005-03-11 | $74.34 | $2,792.23 | 157,213 | — | — |
| 2005-03-10 | $75.00 | $2,816.84 | 224,130 | — | — |
| 2005-03-09 | $74.84 | $2,810.86 | 264,619 | — | — |
| 2005-03-08 | $77.31 | $2,903.98 | 142,869 | — | — |
| 2005-03-07 | $77.56 | $2,913.29 | 162,239 | — | — |
| 2005-03-04 | $77.21 | $2,899.99 | 318,605 | — | — |
| 2005-03-03 | $75.08 | $2,820.17 | 158,794 | — | — |
| 2005-03-02 | $74.62 | $2,802.88 | 207,246 | — | — |
| 2005-03-01 | $75.26 | $2,826.82 | 223,453 | — | — |
| 2005-02-28 | $74.07 | $2,782.25 | 293,476 | — | — |
| 2005-02-25 | $74.80 | $2,809.53 | 202,728 | — | — |
| 2005-02-24 | $73.47 | $2,759.64 | 226,445 | — | — |
| 2005-02-23 | $73.26 | $2,751.66 | 273,598 | — | — |
| 2005-02-22 | $73.24 | $2,750.99 | 279,132 | — | — |
| 2005-02-18 | $75.31 | $2,828.82 | 154,107 | — | — |
| 2005-02-17 | $75.86 | $2,849.44 | 129,655 | — | — |
| 2005-02-16 | $75.99 | $2,854.09 | 179,801 | — | — |
| 2005-02-15 | $75.08 | $2,820.17 | 376,544 | — | — |
| 2005-02-14 | $74.36 | $2,792.90 | 125,815 | — | — |
| 2005-02-11 | $74.25 | $2,788.91 | 147,556 | — | — |
| 2005-02-10 | $74.13 | $2,784.25 | 145,862 | — | — |
| 2005-02-09 | $73.49 | $2,760.30 | 331,932 | — | — |
| 2005-02-08 | $73.03 | $2,743.01 | 307,537 | — | — |
| 2005-02-07 | $72.50 | $2,723.06 | 166,700 | — | — |
| 2005-02-04 | $72.85 | $2,736.36 | 333,965 | — | — |
| 2005-02-03 | $71.90 | $2,700.44 | 187,368 | — | — |
| 2005-02-02 | $71.63 | $2,690.46 | 188,159 | — | — |
| 2005-02-01 | $70.69 | $2,655.21 | 221,645 | — | — |
| 2005-01-31 | $70.39 | $2,643.91 | 378,802 | — | — |
| 2005-01-28 | $70.69 | $2,655.21 | 219,838 | — | — |
| 2005-01-27 | $70.87 | $2,661.86 | 215,434 | — | — |
| 2005-01-26 | $71.86 | $2,699.11 | 258,521 | — | — |
| 2005-01-25 | $71.72 | $2,693.79 | 317,589 | — | — |
| 2005-01-24 | $73.84 | $2,773.61 | 194,314 | — | — |
| 2005-01-21 | $74.59 | $2,801.54 | 240,168 | — | — |
| 2005-01-20 | $74.76 | $2,808.20 | 216,337 | — | — |
| 2005-01-19 | $75.07 | $2,819.50 | 218,878 | — | — |
| 2005-01-18 | $75.00 | $2,816.84 | 173,646 | — | — |
| 2005-01-14 | $73.58 | $2,763.63 | 145,806 | — | — |
| 2005-01-13 | $73.22 | $2,750.33 | 265,410 | — | — |
| 2005-01-12 | $72.62 | $2,727.71 | 347,687 | — | — |
| 2005-01-11 | $72.69 | $2,730.37 | 232,092 | — | — |
| 2005-01-10 | $74.20 | $2,786.91 | 233,787 | — | — |
| 2005-01-07 | $74.50 | $2,798.22 | 203,857 | — | — |
| 2005-01-06 | $74.20 | $2,786.91 | 284,328 | — | — |
| 2005-01-05 | $72.96 | $2,740.35 | 436,684 | — | — |
| 2005-01-04 | $75.97 | $2,853.43 | 211,481 | — | — |
| 2005-01-03 | $77.39 | $2,906.64 | 281,109 | — | — |