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
- 1984-10-17 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 | $62.14 | $62.54 | 3,388,100 | — | — |
| 2005-12-29 | $62.90 | $63.30 | 3,556,600 | — | — |
| 2005-12-28 | $63.45 | $63.86 | 3,890,200 | — | — |
| 2005-12-27 | $63.60 | $64.01 | 4,856,800 | — | — |
| 2005-12-23 | $63.65 | $64.06 | 3,908,300 | — | — |
| 2005-12-22 | $63.75 | $64.16 | 8,951,700 | — | — |
| 2005-12-21 | $63.79 | $64.20 | 13,802,700 | — | — |
| 2005-12-20 | $63.06 | $63.46 | 7,769,200 | — | — |
| 2005-12-19 | $61.85 | $62.25 | 12,231,700 | — | — |
| 2005-12-16 | $63.14 | $63.54 | 4,788,000 | — | — |
| 2005-12-15 | $63.33 | $63.73 | 4,109,900 | — | — |
| 2005-12-14 | $63.00 | $63.40 | 3,095,100 | — | — |
| 2005-12-13 | $63.43 | $63.84 | 5,316,300 | — | — |
| 2005-12-12 | $63.20 | $63.60 | 4,086,300 | — | — |
| 2005-12-09 | $63.67 | $64.08 | 2,972,600 | — | — |
| 2005-12-08 | $62.96 | $63.36 | 3,976,400 | — | — |
| 2005-12-07 | $62.61 | $63.01 | 5,074,000 | — | — |
| 2005-12-06 | $63.24 | $63.64 | 5,650,200 | — | — |
| 2005-12-05 | $62.34 | $62.74 | 4,634,600 | — | — |
| 2005-12-02 | $61.97 | $62.37 | 3,443,700 | — | — |
| 2005-12-01 | $61.47 | $61.86 | 5,504,000 | — | — |
| 2005-11-30 | $59.86 | $60.24 | 5,491,600 | — | — |
| 2005-11-29 | $60.07 | $60.45 | 6,894,500 | — | — |
| 2005-11-28 | $58.40 | $58.77 | 6,060,800 | — | — |
| 2005-11-25 | $60.16 | $60.54 | 1,713,200 | — | — |
| 2005-11-23 | $60.53 | $60.92 | 3,035,500 | — | — |
| 2005-11-22 | $60.67 | $61.06 | 3,744,800 | — | — |
| 2005-11-21 | $60.80 | $61.19 | 5,542,000 | — | — |
| 2005-11-18 | $60.96 | $61.35 | 4,937,200 | — | — |
| 2005-11-17 | $60.98 | $61.37 | 4,555,800 | — | — |
| 2005-11-16 | $60.38 | $60.77 | 5,215,500 | — | — |
| 2005-11-15 | $59.75 | $60.13 | 4,435,700 | — | — |
| 2005-11-14 | $59.14 | $59.52 | 3,739,900 | — | — |
| 2005-11-11 | $59.65 | $60.03 | 3,442,800 | — | — |
| 2005-11-10 | $59.29 | $59.67 | 7,370,000 | — | — |
| 2005-11-09 | $57.36 | $57.73 | 5,127,500 | — | — |
| 2005-11-08 | $58.07 | $58.44 | 3,639,700 | — | — |
| 2005-11-07 | $58.50 | $58.87 | 3,732,600 | — | — |
| 2005-11-04 | $58.02 | $58.39 | 8,213,600 | — | — |
| 2005-11-03 | $57.67 | $58.04 | 13,835,900 | — | — |
| 2005-11-02 | $59.57 | $59.95 | 8,163,400 | — | — |
| 2005-11-01 | $59.00 | $59.38 | 10,326,600 | — | — |
| 2005-10-31 | $57.89 | $58.26 | 6,624,200 | — | — |
| 2005-10-28 | $56.73 | $57.09 | 8,224,300 | — | — |
| 2005-10-27 | $54.61 | $54.96 | 5,078,400 | — | — |
| 2005-10-26 | $53.98 | $54.32 | 9,077,400 | — | — |
| 2005-10-25 | $55.94 | $56.30 | 7,084,300 | — | — |
| 2005-10-24 | $57.19 | $57.56 | 4,277,400 | — | — |
| 2005-10-21 | $57.14 | $57.51 | 6,067,300 | — | — |
| 2005-10-20 | $57.11 | $57.47 | 5,228,900 | — | — |
| 2005-10-19 | $58.20 | $58.57 | 5,653,200 | — | — |
| 2005-10-18 | $56.51 | $56.87 | 4,658,100 | — | — |
| 2005-10-17 | $56.44 | $56.80 | 4,411,000 | — | — |
| 2005-10-14 | $56.43 | $56.79 | 8,061,000 | — | — |
| 2005-10-13 | $54.20 | $54.55 | 6,319,800 | — | — |
| 2005-10-12 | $55.03 | $55.38 | 4,996,500 | — | — |
| 2005-10-11 | $55.18 | $55.53 | 4,149,500 | — | — |
| 2005-10-10 | $55.88 | $56.24 | 3,310,600 | — | — |
| 2005-10-07 | $56.37 | $56.73 | 3,217,500 | — | — |
| 2005-10-06 | $56.41 | $56.77 | 4,698,700 | — | — |
| 2005-10-05 | $56.45 | $56.81 | 5,651,600 | — | — |
| 2005-10-04 | $57.06 | $57.42 | 6,347,800 | — | — |
| 2005-10-03 | $56.78 | $57.14 | 5,065,000 | — | — |
| 2005-09-30 | $56.20 | $56.56 | 6,656,300 | — | — |
| 2005-09-29 | $55.72 | $56.08 | 4,683,300 | — | — |
| 2005-09-28 | $55.34 | $55.69 | 5,539,800 | — | — |
| 2005-09-27 | $55.26 | $55.61 | 5,005,300 | — | — |
| 2005-09-26 | $55.40 | $55.75 | 5,999,200 | — | — |
| 2005-09-23 | $55.00 | $55.35 | 12,424,900 | — | — |
| 2005-09-22 | $53.63 | $53.97 | 5,339,400 | — | — |
| 2005-09-21 | $52.59 | $52.93 | 5,282,900 | — | — |
| 2005-09-20 | $52.62 | $52.96 | 4,785,000 | — | — |
| 2005-09-19 | $53.50 | $53.84 | 2,731,200 | — | — |
| 2005-09-16 | $54.05 | $54.40 | 6,548,500 | — | — |
| 2005-09-15 | $53.40 | $53.74 | 4,587,700 | — | — |
| 2005-09-14 | $52.94 | $53.28 | 4,075,700 | — | — |
| 2005-09-13 | $53.03 | $53.37 | 5,865,000 | — | — |
| 2005-09-12 | $54.27 | $54.62 | 4,839,700 | — | — |
| 2005-09-09 | $54.51 | $54.86 | 5,095,100 | — | — |
| 2005-09-08 | $53.83 | $54.17 | 5,456,300 | — | — |
| 2005-09-07 | $53.45 | $53.79 | 3,663,900 | — | — |
| 2005-09-06 | $53.19 | $53.53 | 4,053,500 | — | — |
| 2005-09-02 | $52.53 | $52.87 | 3,555,500 | — | — |
| 2005-09-01 | $52.05 | $52.38 | 5,597,500 | — | — |
| 2005-08-31 | $51.50 | $51.83 | 4,497,100 | — | — |
| 2005-08-30 | $50.48 | $50.80 | 4,216,600 | — | — |
| 2005-08-29 | $50.80 | $51.12 | 2,925,600 | — | — |
| 2005-08-26 | $50.45 | $50.77 | 3,848,200 | — | — |
| 2005-08-25 | $50.64 | $50.96 | 3,349,100 | — | — |
| 2005-08-24 | $50.63 | $50.95 | 3,521,900 | — | — |
| 2005-08-23 | $51.06 | $51.39 | 3,124,400 | — | — |
| 2005-08-22 | $51.36 | $51.69 | 2,955,400 | — | — |
| 2005-08-19 | $51.18 | $51.51 | 3,139,900 | — | — |
| 2005-08-18 | $51.30 | $51.63 | 2,489,300 | — | — |
| 2005-08-17 | $51.26 | $51.59 | 3,490,000 | — | — |
| 2005-08-16 | $51.10 | $51.43 | 3,179,200 | — | — |
| 2005-08-15 | $51.98 | $52.31 | 2,574,500 | — | — |
| 2005-08-12 | $52.09 | $52.42 | 2,854,800 | — | — |
| 2005-08-11 | $52.37 | $52.70 | 3,648,300 | — | — |
| 2005-08-10 | $51.61 | $51.94 | 3,871,700 | — | — |
| 2005-08-09 | $51.78 | $52.11 | 5,291,600 | — | — |
| 2005-08-08 | $51.18 | $51.51 | 4,793,400 | — | — |
| 2005-08-05 | $52.06 | $52.39 | 6,605,800 | — | — |
| 2005-08-04 | $52.96 | $53.30 | 4,969,400 | — | — |
| 2005-08-03 | $53.16 | $53.50 | 4,557,000 | — | — |
| 2005-08-02 | $53.03 | $53.37 | 5,143,300 | — | — |
| 2005-08-01 | $52.62 | $52.96 | 5,474,800 | — | — |
| 2005-07-29 | $52.30 | $52.63 | 6,310,200 | — | — |
| 2005-07-28 | $52.92 | $53.26 | 7,996,600 | — | — |
| 2005-07-27 | $51.42 | $51.75 | 6,974,900 | — | — |
| 2005-07-26 | $52.00 | $52.33 | 8,586,200 | — | — |
| 2005-07-25 | $50.80 | $51.12 | 6,013,500 | — | — |
| 2005-07-22 | $50.80 | $51.12 | 8,936,700 | — | — |
| 2005-07-21 | $49.16 | $49.47 | 13,331,400 | — | — |
| 2005-07-20 | $49.75 | $50.07 | 7,005,900 | — | — |
| 2005-07-19 | $50.58 | $50.90 | 6,622,100 | — | — |
| 2005-07-18 | $50.81 | $51.13 | 5,178,800 | — | — |
| 2005-07-15 | $50.82 | $51.14 | 8,325,200 | — | — |
| 2005-07-14 | $50.25 | $50.57 | 11,669,800 | — | — |
| 2005-07-13 | $51.40 | $51.73 | 7,432,600 | — | — |
| 2005-07-12 | $51.78 | $52.11 | 6,813,700 | — | — |
| 2005-07-11 | $52.43 | $52.77 | 6,785,600 | — | — |
| 2005-07-08 | $53.05 | $53.39 | 7,231,200 | — | — |
| 2005-07-07 | $53.49 | $53.83 | 10,788,600 | — | — |
| 2005-07-06 | $53.50 | $53.84 | 13,158,300 | — | — |
| 2005-07-05 | $53.23 | $53.57 | 4,410,600 | — | — |
| 2005-07-01 | $52.81 | $53.15 | 3,879,900 | — | — |
| 2005-06-30 | $52.14 | $52.47 | 6,069,000 | — | — |
| 2005-06-29 | $53.14 | $53.48 | 5,446,800 | — | — |
| 2005-06-28 | $52.69 | $53.03 | 4,676,900 | — | — |
| 2005-06-27 | $51.32 | $51.65 | 3,162,900 | — | — |
| 2005-06-24 | $51.30 | $51.63 | 5,233,300 | — | — |
| 2005-06-23 | $51.70 | $52.03 | 4,397,400 | — | — |
| 2005-06-22 | $51.37 | $51.70 | 4,268,800 | — | — |
| 2005-06-21 | $51.87 | $52.20 | 4,175,200 | — | — |
| 2005-06-20 | $51.59 | $51.92 | 4,142,800 | — | — |
| 2005-06-17 | $51.85 | $52.18 | 5,565,800 | — | — |
| 2005-06-16 | $51.54 | $51.87 | 3,961,400 | — | — |
| 2005-06-15 | $51.57 | $51.90 | 4,267,500 | — | — |
| 2005-06-14 | $51.66 | $51.99 | 4,838,900 | — | — |
| 2005-06-13 | $51.19 | $51.52 | 3,163,300 | — | — |
| 2005-06-10 | $50.79 | $51.11 | 4,118,600 | — | — |
| 2005-06-09 | $51.75 | $52.08 | 4,789,300 | — | — |
| 2005-06-08 | $51.18 | $51.51 | 6,118,900 | — | — |
| 2005-06-07 | $51.71 | $52.04 | 7,512,100 | — | — |
| 2005-06-06 | $50.99 | $51.32 | 4,030,000 | — | — |
| 2005-06-03 | $50.60 | $50.92 | 5,586,200 | — | — |
| 2005-06-02 | $50.38 | $50.70 | 7,376,100 | — | — |
| 2005-06-01 | $49.23 | $49.54 | 4,609,700 | — | — |
| 2005-05-31 | $48.58 | $48.89 | 4,026,300 | — | — |
| 2005-05-27 | $48.88 | $49.20 | 3,509,200 | — | — |
| 2005-05-26 | $48.57 | $48.88 | 3,173,400 | — | — |
| 2005-05-25 | $48.34 | $48.65 | 3,908,200 | — | — |
| 2005-05-24 | $48.65 | $48.97 | 5,595,800 | — | — |
| 2005-05-23 | $48.71 | $49.02 | 6,754,800 | — | — |
| 2005-05-20 | $48.25 | $48.56 | 5,964,800 | — | — |
| 2005-05-19 | $48.30 | $48.61 | 8,047,200 | — | — |
| 2005-05-18 | $47.90 | $48.21 | 14,641,800 | — | — |
| 2005-05-17 | $48.69 | $49.00 | 4,482,000 | — | — |
| 2005-05-16 | $48.42 | $48.73 | 3,817,400 | — | — |
| 2005-05-13 | $47.69 | $47.99 | 8,465,000 | — | — |
| 2005-05-12 | $49.02 | $49.33 | 5,875,200 | — | — |
| 2005-05-11 | $49.00 | $49.31 | 5,226,600 | — | — |
| 2005-05-10 | $48.93 | $49.24 | 5,778,000 | — | — |
| 2005-05-09 | $49.29 | $49.61 | 5,509,400 | — | — |
| 2005-05-06 | $49.21 | $49.52 | 6,171,200 | — | — |
| 2005-05-05 | $48.60 | $48.91 | 5,563,200 | — | — |
| 2005-05-04 | $48.65 | $48.96 | 8,295,200 | — | — |
| 2005-05-03 | $48.36 | $48.66 | 9,787,800 | — | — |
| 2005-05-02 | $47.34 | $47.64 | 5,504,800 | — | — |
| 2005-04-29 | $47.26 | $47.56 | 7,281,400 | — | — |
| 2005-04-28 | $46.24 | $46.54 | 6,771,000 | — | — |
| 2005-04-27 | $46.35 | $46.64 | 8,586,400 | — | — |
| 2005-04-26 | $45.03 | $45.32 | 5,553,800 | — | — |
| 2005-04-25 | $45.38 | $45.66 | 9,156,000 | — | — |
| 2005-04-22 | $45.63 | $45.92 | 5,440,200 | — | — |
| 2005-04-21 | $46.22 | $46.51 | 6,278,600 | — | — |
| 2005-04-20 | $46.08 | $46.37 | 6,901,200 | — | — |
| 2005-04-19 | $46.60 | $46.90 | 9,370,400 | — | — |
| 2005-04-18 | $45.58 | $45.88 | 11,377,400 | — | — |
| 2005-04-15 | $46.63 | $46.93 | 10,236,000 | — | — |
| 2005-04-14 | $46.96 | $47.26 | 14,320,400 | — | — |
| 2005-04-13 | $47.98 | $48.29 | 8,299,600 | — | — |
| 2005-04-12 | $48.60 | $48.91 | 7,787,200 | — | — |
| 2005-04-11 | $48.61 | $48.92 | 6,149,400 | — | — |
| 2005-04-08 | $49.20 | $49.51 | 5,506,200 | — | — |
| 2005-04-07 | $49.54 | $49.86 | 5,129,200 | — | — |
| 2005-04-06 | $49.02 | $49.33 | 5,697,400 | — | — |
| 2005-04-05 | $48.97 | $49.28 | 6,652,400 | — | — |
| 2005-04-04 | $48.25 | $48.56 | 7,468,400 | — | — |
| 2005-04-01 | $47.92 | $48.22 | 6,994,800 | — | — |
| 2005-03-31 | $47.69 | $47.99 | 7,575,800 | — | — |
| 2005-03-30 | $47.86 | $48.16 | 6,992,600 | — | — |
| 2005-03-29 | $46.55 | $46.83 | 5,135,600 | — | — |
| 2005-03-28 | $46.56 | $46.84 | 5,015,000 | — | — |
| 2005-03-24 | $46.42 | $46.71 | 4,111,200 | — | — |
| 2005-03-23 | $46.19 | $46.47 | 5,375,600 | — | — |
| 2005-03-22 | $46.03 | $46.30 | 5,078,200 | — | — |
| 2005-03-21 | $45.81 | $46.09 | 4,991,000 | — | — |
| 2005-03-18 | $45.63 | $45.90 | 6,771,200 | — | — |
| 2005-03-17 | $45.55 | $45.83 | 5,190,800 | — | — |
| 2005-03-16 | $45.04 | $45.31 | 4,420,000 | — | — |
| 2005-03-15 | $45.04 | $45.31 | 5,361,200 | — | — |
| 2005-03-14 | $45.24 | $45.51 | 3,561,000 | — | — |
| 2005-03-11 | $45.14 | $45.41 | 4,051,400 | — | — |
| 2005-03-10 | $45.71 | $45.99 | 4,433,000 | — | — |
| 2005-03-09 | $45.13 | $45.40 | 4,079,400 | — | — |
| 2005-03-08 | $45.17 | $45.45 | 5,869,600 | — | — |
| 2005-03-07 | $45.60 | $45.88 | 5,007,800 | — | — |
| 2005-03-04 | $46.65 | $46.93 | 3,647,600 | — | — |
| 2005-03-03 | $45.82 | $46.10 | 4,119,400 | — | — |
| 2005-03-02 | $45.72 | $46.00 | 4,695,800 | — | — |
| 2005-03-01 | $45.41 | $45.69 | 3,699,800 | — | — |
| 2005-02-28 | $45.58 | $45.86 | 4,779,200 | — | — |
| 2005-02-25 | $45.70 | $45.97 | 5,175,200 | — | — |
| 2005-02-24 | $44.65 | $44.92 | 4,709,200 | — | — |
| 2005-02-23 | $44.17 | $44.44 | 4,139,200 | — | — |
| 2005-02-22 | $43.45 | $43.71 | 7,393,400 | — | — |
| 2005-02-18 | $44.53 | $44.80 | 3,898,600 | — | — |
| 2005-02-17 | $44.51 | $44.78 | 4,055,600 | — | — |
| 2005-02-16 | $44.94 | $45.21 | 3,695,200 | — | — |
| 2005-02-15 | $45.10 | $45.37 | 5,515,600 | — | — |
| 2005-02-14 | $44.47 | $44.74 | 4,230,800 | — | — |
| 2005-02-11 | $43.88 | $44.14 | 5,457,600 | — | — |
| 2005-02-10 | $44.01 | $44.28 | 5,493,400 | — | — |
| 2005-02-09 | $43.59 | $43.85 | 5,712,600 | — | — |
| 2005-02-08 | $44.44 | $44.70 | 6,125,600 | — | — |
| 2005-02-07 | $44.47 | $44.73 | 9,093,200 | — | — |
| 2005-02-04 | $45.88 | $46.16 | 4,584,800 | — | — |
| 2005-02-03 | $45.28 | $45.55 | 4,504,400 | — | — |
| 2005-02-02 | $45.00 | $45.27 | 5,495,000 | — | — |
| 2005-02-01 | $45.34 | $45.62 | 6,627,400 | — | — |
| 2005-01-31 | $44.45 | $44.72 | 4,454,400 | — | — |
| 2005-01-28 | $44.08 | $44.34 | 3,807,600 | — | — |
| 2005-01-27 | $44.23 | $44.50 | 5,150,800 | — | — |
| 2005-01-26 | $43.90 | $44.17 | 4,652,600 | — | — |
| 2005-01-25 | $43.88 | $44.14 | 4,913,600 | — | — |
| 2005-01-24 | $44.13 | $44.39 | 6,587,800 | — | — |
| 2005-01-21 | $44.42 | $44.69 | 9,431,400 | — | — |
| 2005-01-20 | $43.31 | $43.58 | 13,230,600 | — | — |
| 2005-01-19 | $44.14 | $44.41 | 4,284,600 | — | — |
| 2005-01-18 | $44.40 | $44.67 | 5,881,800 | — | — |
| 2005-01-14 | $44.78 | $45.05 | 4,235,600 | — | — |
| 2005-01-13 | $44.20 | $44.47 | 6,493,400 | — | — |
| 2005-01-12 | $44.04 | $44.31 | 4,137,400 | — | — |
| 2005-01-11 | $43.76 | $44.02 | 4,238,600 | — | — |
| 2005-01-10 | $43.80 | $44.07 | 5,375,200 | — | — |
| 2005-01-07 | $43.62 | $43.88 | 6,653,200 | — | — |
| 2005-01-06 | $43.97 | $44.23 | 4,837,600 | — | — |
| 2005-01-05 | $43.01 | $43.28 | 4,577,600 | — | — |
| 2005-01-04 | $42.87 | $43.13 | 5,582,000 | — | — |
| 2005-01-03 | $43.31 | $43.57 | 6,252,600 | — | — |