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
- 1973-02-21 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 | $54.97 | $79.03 | 2,129,400 | — | — |
| 2005-12-29 | $55.24 | $79.42 | 2,224,000 | — | — |
| 2005-12-28 | $55.55 | $79.86 | 2,841,400 | — | — |
| 2005-12-27 | $55.58 | $79.91 | 3,994,600 | — | — |
| 2005-12-23 | $55.51 | $79.81 | 2,830,900 | — | — |
| 2005-12-22 | $54.95 | $79.00 | 3,472,700 | — | — |
| 2005-12-21 | $54.50 | $78.35 | 4,935,100 | — | — |
| 2005-12-20 | $54.03 | $77.68 | 3,695,900 | — | — |
| 2005-12-19 | $52.80 | $75.91 | 2,699,400 | — | — |
| 2005-12-16 | $53.67 | $77.16 | 4,373,200 | — | — |
| 2005-12-15 | $54.55 | $78.43 | 2,527,100 | — | — |
| 2005-12-14 | $54.50 | $78.35 | 2,867,600 | — | — |
| 2005-12-13 | $54.56 | $78.44 | 3,361,500 | — | — |
| 2005-12-12 | $54.12 | $77.81 | 2,984,000 | — | — |
| 2005-12-09 | $53.80 | $77.35 | 4,286,000 | — | — |
| 2005-12-08 | $52.70 | $75.77 | 4,717,000 | — | — |
| 2005-12-07 | $53.09 | $76.33 | 3,266,100 | — | — |
| 2005-12-06 | $53.20 | $76.49 | 5,225,700 | — | — |
| 2005-12-05 | $52.61 | $75.64 | 5,450,400 | — | — |
| 2005-12-02 | $53.86 | $77.43 | 3,675,700 | — | — |
| 2005-12-01 | $53.80 | $77.35 | 6,419,200 | — | — |
| 2005-11-30 | $53.51 | $76.93 | 4,525,800 | — | — |
| 2005-11-29 | $54.00 | $77.64 | 6,551,900 | — | — |
| 2005-11-28 | $54.72 | $78.67 | 6,982,800 | — | — |
| 2005-11-25 | $55.23 | $79.40 | 2,266,000 | — | — |
| 2005-11-23 | $55.10 | $79.22 | 4,941,400 | — | — |
| 2005-11-22 | $55.07 | $79.17 | 5,350,600 | — | — |
| 2005-11-21 | $54.92 | $78.96 | 3,806,500 | — | — |
| 2005-11-18 | $55.22 | $79.39 | 4,930,200 | — | — |
| 2005-11-17 | $55.40 | $79.65 | 5,695,100 | — | — |
| 2005-11-16 | $54.51 | $78.37 | 5,983,300 | — | — |
| 2005-11-15 | $54.30 | $77.92 | 24,183,900 | — | — |
| 2005-11-14 | $58.43 | $83.85 | 2,993,700 | — | — |
| 2005-11-11 | $58.45 | $83.88 | 3,876,600 | — | — |
| 2005-11-10 | $58.85 | $84.45 | 7,131,800 | — | — |
| 2005-11-09 | $56.56 | $81.17 | 3,301,900 | — | — |
| 2005-11-08 | $56.89 | $81.64 | 3,669,300 | — | — |
| 2005-11-07 | $57.79 | $82.93 | 4,432,500 | — | — |
| 2005-11-04 | $57.41 | $82.39 | 4,717,300 | — | — |
| 2005-11-03 | $56.80 | $81.51 | 8,106,800 | — | — |
| 2005-11-02 | $56.97 | $81.75 | 5,747,300 | — | — |
| 2005-11-01 | $55.30 | $79.36 | 3,378,700 | — | — |
| 2005-10-31 | $55.69 | $79.92 | 5,566,300 | — | — |
| 2005-10-28 | $54.51 | $78.22 | 4,185,600 | — | — |
| 2005-10-27 | $52.50 | $75.34 | 3,821,400 | — | — |
| 2005-10-26 | $53.86 | $77.29 | 3,380,100 | — | — |
| 2005-10-25 | $54.05 | $77.56 | 4,471,500 | — | — |
| 2005-10-24 | $55.22 | $79.24 | 2,957,200 | — | — |
| 2005-10-21 | $54.64 | $78.41 | 4,902,200 | — | — |
| 2005-10-20 | $55.76 | $80.02 | 8,357,500 | — | — |
| 2005-10-19 | $56.00 | $80.36 | 7,910,700 | — | — |
| 2005-10-18 | $53.22 | $76.37 | 4,212,200 | — | — |
| 2005-10-17 | $53.26 | $76.43 | 3,611,300 | — | — |
| 2005-10-14 | $53.49 | $76.76 | 3,445,600 | — | — |
| 2005-10-13 | $52.35 | $75.12 | 4,514,700 | — | — |
| 2005-10-12 | $51.45 | $73.83 | 5,756,700 | — | — |
| 2005-10-11 | $51.99 | $74.61 | 2,844,100 | — | — |
| 2005-10-10 | $52.22 | $74.94 | 3,398,300 | — | — |
| 2005-10-07 | $52.77 | $75.73 | 4,234,200 | — | — |
| 2005-10-06 | $52.02 | $74.65 | 6,485,500 | — | — |
| 2005-10-05 | $51.24 | $73.53 | 4,505,300 | — | — |
| 2005-10-04 | $52.10 | $74.77 | 4,194,900 | — | — |
| 2005-10-03 | $51.82 | $74.36 | 3,079,800 | — | — |
| 2005-09-30 | $51.93 | $74.52 | 3,628,000 | — | — |
| 2005-09-29 | $51.50 | $73.90 | 4,161,500 | — | — |
| 2005-09-28 | $51.36 | $73.70 | 4,234,700 | — | — |
| 2005-09-27 | $52.73 | $75.67 | 2,650,500 | — | — |
| 2005-09-26 | $52.68 | $75.60 | 4,344,000 | — | — |
| 2005-09-23 | $52.59 | $75.47 | 3,627,000 | — | — |
| 2005-09-22 | $52.60 | $75.48 | 5,383,200 | — | — |
| 2005-09-21 | $50.85 | $72.97 | 5,955,300 | — | — |
| 2005-09-20 | $50.84 | $72.96 | 4,151,800 | — | — |
| 2005-09-19 | $52.23 | $74.95 | 3,451,600 | — | — |
| 2005-09-16 | $53.30 | $76.49 | 5,894,000 | — | — |
| 2005-09-15 | $52.77 | $75.73 | 2,367,100 | — | — |
| 2005-09-14 | $52.75 | $75.70 | 4,517,800 | — | — |
| 2005-09-13 | $54.19 | $77.77 | 3,733,000 | — | — |
| 2005-09-12 | $55.42 | $79.53 | 4,289,800 | — | — |
| 2005-09-09 | $54.40 | $78.07 | 2,529,000 | — | — |
| 2005-09-08 | $54.05 | $77.56 | 3,703,300 | — | — |
| 2005-09-07 | $54.14 | $77.69 | 3,131,400 | — | — |
| 2005-09-06 | $53.96 | $77.43 | 3,872,200 | — | — |
| 2005-09-02 | $53.16 | $76.29 | 3,998,300 | — | — |
| 2005-09-01 | $52.78 | $75.74 | 5,598,700 | — | — |
| 2005-08-31 | $53.75 | $77.13 | 7,075,200 | — | — |
| 2005-08-30 | $54.14 | $77.69 | 4,545,100 | — | — |
| 2005-08-29 | $55.72 | $79.96 | 2,768,200 | — | — |
| 2005-08-26 | $55.68 | $79.90 | 3,439,400 | — | — |
| 2005-08-25 | $56.01 | $80.38 | 3,210,600 | — | — |
| 2005-08-24 | $55.75 | $80.00 | 3,492,900 | — | — |
| 2005-08-23 | $56.10 | $80.51 | 4,036,700 | — | — |
| 2005-08-22 | $56.14 | $80.56 | 3,706,900 | — | — |
| 2005-08-19 | $55.34 | $79.42 | 4,178,500 | — | — |
| 2005-08-18 | $56.15 | $80.58 | 3,403,400 | — | — |
| 2005-08-17 | $56.00 | $80.36 | 3,604,600 | — | — |
| 2005-08-16 | $55.71 | $79.80 | 3,889,900 | — | — |
| 2005-08-15 | $57.15 | $81.87 | 3,229,400 | — | — |
| 2005-08-12 | $56.58 | $81.05 | 4,014,600 | — | — |
| 2005-08-11 | $55.65 | $79.72 | 6,163,900 | — | — |
| 2005-08-10 | $55.54 | $79.56 | 3,929,800 | — | — |
| 2005-08-09 | $55.42 | $79.39 | 3,169,600 | — | — |
| 2005-08-08 | $55.05 | $78.86 | 2,026,100 | — | — |
| 2005-08-05 | $55.47 | $79.46 | 2,798,400 | — | — |
| 2005-08-04 | $56.09 | $80.35 | 5,273,100 | — | — |
| 2005-08-03 | $57.67 | $82.61 | 3,425,200 | — | — |
| 2005-08-02 | $57.64 | $82.57 | 4,631,500 | — | — |
| 2005-08-01 | $57.80 | $82.80 | 4,801,000 | — | — |
| 2005-07-29 | $58.75 | $84.16 | 3,018,900 | — | — |
| 2005-07-28 | $59.64 | $85.43 | 2,528,900 | — | — |
| 2005-07-27 | $59.35 | $85.02 | 1,713,000 | — | — |
| 2005-07-26 | $59.03 | $84.56 | 3,134,600 | — | — |
| 2005-07-25 | $58.72 | $84.11 | 3,151,100 | — | — |
| 2005-07-22 | $59.10 | $84.66 | 3,267,900 | — | — |
| 2005-07-21 | $58.23 | $83.41 | 4,968,900 | — | — |
| 2005-07-20 | $59.98 | $85.92 | 3,755,700 | — | — |
| 2005-07-19 | $59.56 | $85.32 | 2,748,200 | — | — |
| 2005-07-18 | $59.00 | $84.52 | 2,075,500 | — | — |
| 2005-07-15 | $58.70 | $84.09 | 2,320,900 | — | — |
| 2005-07-14 | $58.39 | $83.64 | 3,789,200 | — | — |
| 2005-07-13 | $57.87 | $82.90 | 3,379,500 | — | — |
| 2005-07-12 | $58.26 | $83.46 | 5,195,900 | — | — |
| 2005-07-11 | $57.21 | $81.95 | 2,029,200 | — | — |
| 2005-07-08 | $56.93 | $81.55 | 4,220,400 | — | — |
| 2005-07-07 | $56.42 | $80.82 | 4,725,600 | — | — |
| 2005-07-06 | $55.56 | $79.59 | 3,322,200 | — | — |
| 2005-07-05 | $56.04 | $80.28 | 2,830,500 | — | — |
| 2005-07-01 | $54.56 | $78.16 | 2,562,700 | — | — |
| 2005-06-30 | $54.41 | $77.94 | 3,540,800 | — | — |
| 2005-06-29 | $54.90 | $78.64 | 2,398,800 | — | — |
| 2005-06-28 | $55.67 | $79.75 | 2,760,300 | — | — |
| 2005-06-27 | $54.72 | $78.38 | 3,040,400 | — | — |
| 2005-06-24 | $54.07 | $77.45 | 3,962,800 | — | — |
| 2005-06-23 | $55.03 | $78.83 | 3,025,500 | — | — |
| 2005-06-22 | $55.93 | $80.12 | 4,345,200 | — | — |
| 2005-06-21 | $54.75 | $78.43 | 3,023,900 | — | — |
| 2005-06-20 | $54.90 | $78.64 | 3,842,900 | — | — |
| 2005-06-17 | $54.42 | $77.95 | 4,473,000 | — | — |
| 2005-06-16 | $54.56 | $78.16 | 2,258,500 | — | — |
| 2005-06-15 | $55.00 | $78.79 | 4,483,300 | — | — |
| 2005-06-14 | $54.55 | $78.14 | 3,663,100 | — | — |
| 2005-06-13 | $53.33 | $76.39 | 2,284,100 | — | — |
| 2005-06-10 | $53.55 | $76.71 | 2,508,400 | — | — |
| 2005-06-09 | $53.93 | $77.25 | 2,939,100 | — | — |
| 2005-06-08 | $53.90 | $77.21 | 3,287,700 | — | — |
| 2005-06-07 | $54.21 | $77.65 | 3,499,900 | — | — |
| 2005-06-06 | $53.94 | $77.27 | 1,799,700 | — | — |
| 2005-06-03 | $53.92 | $77.24 | 2,872,700 | — | — |
| 2005-06-02 | $54.65 | $78.28 | 4,124,900 | — | — |
| 2005-06-01 | $53.83 | $77.11 | 3,547,800 | — | — |
| 2005-05-31 | $53.70 | $76.92 | 3,750,000 | — | — |
| 2005-05-27 | $53.50 | $76.64 | 2,262,500 | — | — |
| 2005-05-26 | $53.33 | $76.39 | 3,802,600 | — | — |
| 2005-05-25 | $52.91 | $75.79 | 3,324,700 | — | — |
| 2005-05-24 | $52.85 | $75.71 | 4,342,200 | — | — |
| 2005-05-23 | $52.14 | $74.69 | 2,778,500 | — | — |
| 2005-05-20 | $51.89 | $74.33 | 3,784,600 | — | — |
| 2005-05-19 | $52.67 | $75.45 | 7,891,500 | — | — |
| 2005-05-18 | $52.02 | $74.52 | 6,753,400 | — | — |
| 2005-05-17 | $50.34 | $72.00 | 4,387,200 | — | — |
| 2005-05-16 | $49.50 | $70.79 | 4,021,400 | — | — |
| 2005-05-13 | $48.49 | $69.35 | 4,918,800 | — | — |
| 2005-05-12 | $48.80 | $69.79 | 7,326,200 | — | — |
| 2005-05-11 | $48.20 | $68.94 | 3,441,200 | — | — |
| 2005-05-10 | $47.51 | $67.95 | 2,418,800 | — | — |
| 2005-05-09 | $47.61 | $68.09 | 2,262,800 | — | — |
| 2005-05-06 | $46.87 | $67.03 | 3,117,200 | — | — |
| 2005-05-05 | $47.28 | $67.62 | 4,116,400 | — | — |
| 2005-05-04 | $46.28 | $66.19 | 8,511,800 | — | — |
| 2005-05-03 | $46.95 | $67.15 | 4,337,200 | — | — |
| 2005-05-02 | $47.20 | $67.51 | 3,157,000 | — | — |
| 2005-04-29 | $46.41 | $66.38 | 4,473,400 | — | — |
| 2005-04-28 | $46.85 | $67.00 | 3,292,700 | — | — |
| 2005-04-27 | $46.90 | $67.08 | 3,051,800 | — | — |
| 2005-04-26 | $46.57 | $66.60 | 2,925,600 | — | — |
| 2005-04-25 | $47.02 | $67.25 | 3,281,400 | — | — |
| 2005-04-22 | $46.63 | $66.69 | 3,754,000 | — | — |
| 2005-04-21 | $47.85 | $68.43 | 3,352,600 | — | — |
| 2005-04-20 | $46.85 | $67.00 | 5,507,400 | — | — |
| 2005-04-19 | $47.89 | $68.49 | 5,727,200 | — | — |
| 2005-04-18 | $48.62 | $69.54 | 4,258,200 | — | — |
| 2005-04-15 | $48.00 | $68.65 | 3,673,300 | — | — |
| 2005-04-14 | $48.99 | $70.07 | 3,359,800 | — | — |
| 2005-04-13 | $49.73 | $71.12 | 2,858,800 | — | — |
| 2005-04-12 | $50.40 | $72.08 | 4,465,900 | — | — |
| 2005-04-11 | $49.75 | $71.15 | 2,163,600 | — | — |
| 2005-04-08 | $50.05 | $71.58 | 3,222,400 | — | — |
| 2005-04-07 | $50.74 | $72.57 | 4,037,800 | — | — |
| 2005-04-06 | $49.97 | $71.47 | 2,543,400 | — | — |
| 2005-04-05 | $50.42 | $72.11 | 2,932,200 | — | — |
| 2005-04-04 | $49.75 | $71.15 | 3,704,200 | — | — |
| 2005-04-01 | $49.40 | $70.65 | 5,472,400 | — | — |
| 2005-03-31 | $50.02 | $71.54 | 3,551,000 | — | — |
| 2005-03-30 | $50.80 | $72.65 | 2,653,000 | — | — |
| 2005-03-29 | $50.25 | $71.87 | 2,281,400 | — | — |
| 2005-03-28 | $50.47 | $72.18 | 1,970,200 | — | — |
| 2005-03-24 | $50.09 | $71.64 | 2,030,900 | — | — |
| 2005-03-23 | $50.09 | $71.64 | 4,023,400 | — | — |
| 2005-03-22 | $50.44 | $72.14 | 3,368,600 | — | — |
| 2005-03-21 | $50.28 | $71.91 | 2,659,800 | — | — |
| 2005-03-18 | $50.76 | $72.60 | 4,304,300 | — | — |
| 2005-03-17 | $51.43 | $73.55 | 2,418,600 | — | — |
| 2005-03-16 | $51.43 | $73.55 | 3,443,600 | — | — |
| 2005-03-15 | $51.95 | $74.30 | 2,414,700 | — | — |
| 2005-03-14 | $52.15 | $74.58 | 2,747,600 | — | — |
| 2005-03-11 | $51.75 | $74.01 | 2,583,600 | — | — |
| 2005-03-10 | $52.29 | $74.78 | 1,942,300 | — | — |
| 2005-03-09 | $52.02 | $74.40 | 2,261,300 | — | — |
| 2005-03-08 | $52.25 | $74.73 | 2,191,100 | — | — |
| 2005-03-07 | $52.37 | $74.90 | 2,677,500 | — | — |
| 2005-03-04 | $52.39 | $74.93 | 4,533,000 | — | — |
| 2005-03-03 | $52.50 | $75.09 | 5,790,500 | — | — |
| 2005-03-02 | $51.87 | $74.18 | 4,176,300 | — | — |
| 2005-03-01 | $51.32 | $73.40 | 3,335,500 | — | — |
| 2005-02-28 | $50.82 | $72.68 | 2,794,500 | — | — |
| 2005-02-25 | $51.37 | $73.47 | 1,760,500 | — | — |
| 2005-02-24 | $51.14 | $73.14 | 3,056,300 | — | — |
| 2005-02-23 | $51.00 | $72.94 | 3,808,900 | — | — |
| 2005-02-22 | $49.99 | $71.50 | 4,738,300 | — | — |
| 2005-02-18 | $50.62 | $72.40 | 4,498,700 | — | — |
| 2005-02-17 | $50.16 | $71.74 | 7,244,500 | — | — |
| 2005-02-16 | $49.07 | $70.18 | 7,103,300 | — | — |
| 2005-02-15 | $49.82 | $71.14 | 3,051,900 | — | — |
| 2005-02-14 | $49.70 | $70.97 | 2,906,600 | — | — |
| 2005-02-11 | $49.23 | $70.30 | 2,923,700 | — | — |
| 2005-02-10 | $49.06 | $70.05 | 4,594,600 | — | — |
| 2005-02-09 | $49.70 | $70.97 | 6,293,100 | — | — |
| 2005-02-08 | $50.64 | $72.31 | 2,569,400 | — | — |
| 2005-02-07 | $51.37 | $73.35 | 2,203,900 | — | — |
| 2005-02-04 | $51.52 | $73.57 | 2,577,400 | — | — |
| 2005-02-03 | $51.74 | $73.88 | 3,623,400 | — | — |
| 2005-02-02 | $51.31 | $73.27 | 3,245,800 | — | — |
| 2005-02-01 | $50.70 | $72.39 | 4,032,600 | — | — |
| 2005-01-31 | $50.77 | $72.49 | 2,854,500 | — | — |
| 2005-01-28 | $49.49 | $70.67 | 2,992,200 | — | — |
| 2005-01-27 | $50.16 | $71.62 | 3,173,100 | — | — |
| 2005-01-26 | $50.50 | $72.11 | 4,013,500 | — | — |
| 2005-01-25 | $49.09 | $70.10 | 2,919,700 | — | — |
| 2005-01-24 | $48.66 | $69.48 | 3,572,700 | — | — |
| 2005-01-21 | $49.10 | $70.11 | 4,803,600 | — | — |
| 2005-01-20 | $49.95 | $71.32 | 4,420,300 | — | — |
| 2005-01-19 | $49.94 | $71.31 | 3,199,400 | — | — |
| 2005-01-18 | $50.20 | $71.68 | 2,912,300 | — | — |
| 2005-01-14 | $49.75 | $71.04 | 2,969,600 | — | — |
| 2005-01-13 | $49.25 | $70.32 | 3,388,900 | — | — |
| 2005-01-12 | $49.74 | $71.02 | 3,306,800 | — | — |
| 2005-01-11 | $49.21 | $70.27 | 4,146,300 | — | — |
| 2005-01-10 | $49.68 | $70.94 | 3,735,500 | — | — |
| 2005-01-07 | $49.02 | $70.00 | 6,716,600 | — | — |
| 2005-01-06 | $48.50 | $69.25 | 13,875,000 | — | — |
| 2005-01-05 | $51.28 | $73.22 | 2,580,900 | — | — |
| 2005-01-04 | $51.24 | $73.17 | 2,424,500 | — | — |
| 2005-01-03 | $51.80 | $73.96 | 4,434,100 | — | — |