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
- 1999-11-10 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 | $75.15 | $82.16 | 1,872,600 | — | — |
| 2005-12-29 | $75.86 | $82.94 | 1,485,300 | — | — |
| 2005-12-28 | $76.40 | $83.53 | 1,469,300 | — | — |
| 2005-12-27 | $76.60 | $83.75 | 1,635,900 | — | — |
| 2005-12-23 | $77.14 | $84.34 | 1,575,700 | — | — |
| 2005-12-22 | $76.84 | $84.01 | 2,769,700 | — | — |
| 2005-12-21 | $76.62 | $83.77 | 5,418,800 | — | — |
| 2005-12-20 | $75.23 | $82.25 | 2,220,300 | — | — |
| 2005-12-19 | $75.07 | $82.08 | 1,774,400 | — | — |
| 2005-12-16 | $76.02 | $83.11 | 2,998,100 | — | — |
| 2005-12-15 | $76.27 | $83.39 | 2,150,400 | — | — |
| 2005-12-14 | $76.13 | $83.23 | 1,984,100 | — | — |
| 2005-12-13 | $75.40 | $82.44 | 2,714,400 | — | — |
| 2005-12-12 | $75.59 | $82.64 | 1,977,900 | — | — |
| 2005-12-09 | $75.79 | $82.86 | 2,191,800 | — | — |
| 2005-12-08 | $75.02 | $82.02 | 4,403,000 | — | — |
| 2005-12-07 | $77.20 | $84.40 | 2,245,800 | — | — |
| 2005-12-06 | $77.16 | $84.36 | 3,174,200 | — | — |
| 2005-12-05 | $76.04 | $83.14 | 3,440,100 | — | — |
| 2005-12-02 | $77.45 | $84.68 | 2,798,300 | — | — |
| 2005-12-01 | $78.07 | $85.36 | 1,943,700 | — | — |
| 2005-11-30 | $77.90 | $85.17 | 2,253,400 | — | — |
| 2005-11-29 | $78.49 | $85.81 | 2,584,700 | — | — |
| 2005-11-28 | $78.77 | $86.12 | 1,992,300 | — | — |
| 2005-11-25 | $79.54 | $86.96 | 1,254,800 | — | — |
| 2005-11-23 | $79.22 | $86.61 | 2,192,400 | — | — |
| 2005-11-22 | $79.78 | $86.86 | 5,292,000 | — | — |
| 2005-11-21 | $78.19 | $85.13 | 3,068,500 | — | — |
| 2005-11-18 | $78.15 | $85.09 | 4,662,600 | — | — |
| 2005-11-17 | $76.82 | $83.64 | 3,645,200 | — | — |
| 2005-11-16 | $75.44 | $82.14 | 2,507,900 | — | — |
| 2005-11-15 | $75.56 | $82.27 | 3,682,600 | — | — |
| 2005-11-14 | $77.18 | $84.03 | 2,922,600 | — | — |
| 2005-11-11 | $76.26 | $83.03 | 2,705,700 | — | — |
| 2005-11-10 | $75.69 | $82.41 | 2,500,300 | — | — |
| 2005-11-09 | $74.70 | $81.33 | 2,436,100 | — | — |
| 2005-11-08 | $74.69 | $81.32 | 1,346,000 | — | — |
| 2005-11-07 | $74.81 | $81.45 | 2,185,900 | — | — |
| 2005-11-04 | $74.10 | $80.68 | 1,721,000 | — | — |
| 2005-11-03 | $74.26 | $80.85 | 3,571,900 | — | — |
| 2005-11-02 | $73.88 | $80.44 | 2,572,300 | — | — |
| 2005-11-01 | $72.80 | $79.26 | 2,133,000 | — | — |
| 2005-10-31 | $72.94 | $79.42 | 2,378,100 | — | — |
| 2005-10-28 | $72.82 | $79.29 | 2,057,000 | — | — |
| 2005-10-27 | $71.97 | $78.36 | 2,043,200 | — | — |
| 2005-10-26 | $72.80 | $79.26 | 1,969,100 | — | — |
| 2005-10-25 | $73.52 | $80.05 | 2,413,700 | — | — |
| 2005-10-24 | $73.89 | $80.45 | 3,291,800 | — | — |
| 2005-10-21 | $71.68 | $78.04 | 5,054,900 | — | — |
| 2005-10-20 | $72.44 | $78.87 | 4,549,700 | — | — |
| 2005-10-19 | $70.83 | $77.12 | 2,931,700 | — | — |
| 2005-10-18 | $69.48 | $75.65 | 2,230,700 | — | — |
| 2005-10-17 | $70.40 | $76.65 | 2,221,800 | — | — |
| 2005-10-14 | $70.01 | $76.23 | 3,023,600 | — | — |
| 2005-10-13 | $68.13 | $74.18 | 2,403,600 | — | — |
| 2005-10-12 | $68.72 | $74.82 | 2,479,900 | — | — |
| 2005-10-11 | $69.46 | $75.63 | 2,737,400 | — | — |
| 2005-10-10 | $68.83 | $74.94 | 1,822,800 | — | — |
| 2005-10-07 | $68.44 | $74.52 | 1,926,000 | — | — |
| 2005-10-06 | $68.30 | $74.36 | 4,047,600 | — | — |
| 2005-10-05 | $66.90 | $72.84 | 4,191,800 | — | — |
| 2005-10-04 | $68.35 | $74.42 | 2,605,500 | — | — |
| 2005-10-03 | $69.32 | $75.48 | 2,633,800 | — | — |
| 2005-09-30 | $69.13 | $75.27 | 2,310,300 | — | — |
| 2005-09-29 | $70.37 | $76.62 | 2,697,700 | — | — |
| 2005-09-28 | $68.94 | $75.06 | 2,282,300 | — | — |
| 2005-09-27 | $68.50 | $74.58 | 2,074,500 | — | — |
| 2005-09-26 | $68.28 | $74.34 | 2,049,300 | — | — |
| 2005-09-23 | $68.37 | $74.44 | 2,078,200 | — | — |
| 2005-09-22 | $68.60 | $74.69 | 2,511,100 | — | — |
| 2005-09-21 | $67.92 | $73.95 | 3,985,000 | — | — |
| 2005-09-20 | $66.86 | $72.80 | 3,184,600 | — | — |
| 2005-09-19 | $67.26 | $73.23 | 2,711,000 | — | — |
| 2005-09-16 | $68.98 | $75.11 | 4,465,500 | — | — |
| 2005-09-15 | $68.46 | $74.54 | 1,745,900 | — | — |
| 2005-09-14 | $68.30 | $74.36 | 2,226,400 | — | — |
| 2005-09-13 | $68.43 | $74.51 | 2,825,600 | — | — |
| 2005-09-12 | $68.51 | $74.59 | 2,525,500 | — | — |
| 2005-09-09 | $68.50 | $74.58 | 2,862,000 | — | — |
| 2005-09-08 | $68.83 | $74.94 | 2,111,700 | — | — |
| 2005-09-07 | $69.73 | $75.92 | 1,997,200 | — | — |
| 2005-09-06 | $70.05 | $76.27 | 2,026,500 | — | — |
| 2005-09-02 | $68.98 | $75.11 | 2,315,900 | — | — |
| 2005-09-01 | $69.65 | $75.83 | 2,655,700 | — | — |
| 2005-08-31 | $70.89 | $77.18 | 3,143,700 | — | — |
| 2005-08-30 | $70.42 | $76.67 | 2,988,900 | — | — |
| 2005-08-29 | $71.20 | $77.52 | 1,797,300 | — | — |
| 2005-08-26 | $71.33 | $77.66 | 2,358,900 | — | — |
| 2005-08-25 | $71.91 | $78.30 | 1,556,800 | — | — |
| 2005-08-24 | $71.95 | $78.34 | 2,382,900 | — | — |
| 2005-08-23 | $72.11 | $78.51 | 3,814,900 | — | — |
| 2005-08-22 | $72.35 | $78.77 | 1,920,200 | — | — |
| 2005-08-19 | $71.48 | $77.83 | 1,430,600 | — | — |
| 2005-08-18 | $71.78 | $78.15 | 1,629,700 | — | — |
| 2005-08-17 | $72.31 | $78.37 | 2,469,000 | — | — |
| 2005-08-16 | $72.14 | $78.19 | 2,059,600 | — | — |
| 2005-08-15 | $73.00 | $79.12 | 1,728,900 | — | — |
| 2005-08-12 | $73.06 | $79.18 | 1,411,600 | — | — |
| 2005-08-11 | $73.22 | $79.36 | 1,500,500 | — | — |
| 2005-08-10 | $73.06 | $79.18 | 1,840,500 | — | — |
| 2005-08-09 | $73.16 | $79.29 | 1,463,100 | — | — |
| 2005-08-08 | $73.05 | $79.17 | 1,685,500 | — | — |
| 2005-08-05 | $73.44 | $79.60 | 1,551,100 | — | — |
| 2005-08-04 | $73.73 | $79.91 | 1,453,600 | — | — |
| 2005-08-03 | $74.13 | $80.34 | 2,064,000 | — | — |
| 2005-08-02 | $73.42 | $79.57 | 2,570,700 | — | — |
| 2005-08-01 | $73.03 | $79.15 | 1,705,700 | — | — |
| 2005-07-29 | $72.97 | $79.09 | 1,799,700 | — | — |
| 2005-07-28 | $73.73 | $79.91 | 1,460,600 | — | — |
| 2005-07-27 | $73.20 | $79.34 | 2,280,900 | — | — |
| 2005-07-26 | $73.42 | $79.57 | 2,746,100 | — | — |
| 2005-07-25 | $72.70 | $78.79 | 2,155,400 | — | — |
| 2005-07-22 | $72.92 | $79.03 | 2,382,400 | — | — |
| 2005-07-21 | $72.34 | $78.40 | 6,498,900 | — | — |
| 2005-07-20 | $72.82 | $78.92 | 4,937,200 | — | — |
| 2005-07-19 | $70.15 | $76.03 | 2,365,000 | — | — |
| 2005-07-18 | $69.97 | $75.84 | 1,789,600 | — | — |
| 2005-07-15 | $70.15 | $76.03 | 2,305,700 | — | — |
| 2005-07-14 | $70.67 | $76.59 | 2,616,600 | — | — |
| 2005-07-13 | $69.96 | $75.82 | 1,770,900 | — | — |
| 2005-07-12 | $69.79 | $75.64 | 2,009,800 | — | — |
| 2005-07-11 | $69.79 | $75.64 | 2,487,200 | — | — |
| 2005-07-08 | $69.95 | $75.81 | 3,207,200 | — | — |
| 2005-07-07 | $68.70 | $74.46 | 4,042,600 | — | — |
| 2005-07-06 | $67.71 | $73.39 | 3,266,000 | — | — |
| 2005-07-05 | $68.92 | $74.70 | 2,077,600 | — | — |
| 2005-07-01 | $69.21 | $75.01 | 1,607,400 | — | — |
| 2005-06-30 | $69.16 | $74.96 | 3,061,100 | — | — |
| 2005-06-29 | $69.38 | $75.20 | 3,182,300 | — | — |
| 2005-06-28 | $69.82 | $75.67 | 2,945,100 | — | — |
| 2005-06-27 | $68.40 | $74.13 | 2,110,800 | — | — |
| 2005-06-24 | $68.60 | $74.35 | 3,297,100 | — | — |
| 2005-06-23 | $68.91 | $74.69 | 8,818,600 | — | — |
| 2005-06-22 | $70.23 | $76.12 | 2,903,000 | — | — |
| 2005-06-21 | $70.56 | $76.47 | 1,848,400 | — | — |
| 2005-06-20 | $70.70 | $76.63 | 2,306,200 | — | — |
| 2005-06-17 | $70.98 | $76.93 | 3,466,300 | — | — |
| 2005-06-16 | $70.49 | $76.40 | 2,460,100 | — | — |
| 2005-06-15 | $69.85 | $75.71 | 2,593,400 | — | — |
| 2005-06-14 | $70.04 | $75.91 | 2,791,000 | — | — |
| 2005-06-13 | $70.17 | $76.05 | 2,872,100 | — | — |
| 2005-06-10 | $70.96 | $76.91 | 2,554,100 | — | — |
| 2005-06-09 | $71.20 | $77.17 | 6,074,900 | — | — |
| 2005-06-08 | $72.36 | $78.43 | 2,144,400 | — | — |
| 2005-06-07 | $73.02 | $79.14 | 2,200,800 | — | — |
| 2005-06-06 | $72.86 | $78.97 | 1,758,000 | — | — |
| 2005-06-03 | $72.82 | $78.92 | 2,294,000 | — | — |
| 2005-06-02 | $73.64 | $79.81 | 2,131,700 | — | — |
| 2005-06-01 | $73.65 | $79.82 | 2,416,000 | — | — |
| 2005-05-31 | $73.65 | $79.82 | 2,600,800 | — | — |
| 2005-05-27 | $74.69 | $80.95 | 1,200,900 | — | — |
| 2005-05-26 | $74.95 | $81.23 | 1,952,100 | — | — |
| 2005-05-25 | $74.90 | $81.18 | 1,565,600 | — | — |
| 2005-05-24 | $75.41 | $81.73 | 1,699,200 | — | — |
| 2005-05-23 | $75.31 | $81.62 | 1,948,300 | — | — |
| 2005-05-20 | $74.99 | $81.28 | 1,940,800 | — | — |
| 2005-05-19 | $75.16 | $81.46 | 2,125,100 | — | — |
| 2005-05-18 | $74.90 | $81.18 | 2,698,200 | — | — |
| 2005-05-17 | $73.92 | $80.12 | 3,136,800 | — | — |
| 2005-05-16 | $73.18 | $79.31 | 2,544,700 | — | — |
| 2005-05-13 | $72.15 | $78.20 | 2,513,900 | — | — |
| 2005-05-12 | $72.54 | $78.62 | 3,693,400 | — | — |
| 2005-05-11 | $73.85 | $79.68 | 5,247,100 | — | — |
| 2005-05-10 | $71.63 | $77.29 | 2,419,600 | — | — |
| 2005-05-09 | $72.07 | $77.76 | 2,271,700 | — | — |
| 2005-05-06 | $71.52 | $77.17 | 2,303,900 | — | — |
| 2005-05-05 | $71.65 | $77.31 | 2,251,500 | — | — |
| 2005-05-04 | $71.61 | $77.27 | 2,417,500 | — | — |
| 2005-05-03 | $71.65 | $77.31 | 3,087,300 | — | — |
| 2005-05-02 | $71.98 | $77.67 | 3,367,300 | — | — |
| 2005-04-29 | $71.31 | $76.94 | 5,046,200 | — | — |
| 2005-04-28 | $69.77 | $75.28 | 3,501,400 | — | — |
| 2005-04-27 | $69.91 | $75.43 | 3,453,900 | — | — |
| 2005-04-26 | $68.49 | $73.90 | 6,063,500 | — | — |
| 2005-04-25 | $69.00 | $74.45 | 3,958,400 | — | — |
| 2005-04-22 | $67.90 | $73.26 | 7,900,500 | — | — |
| 2005-04-21 | $70.56 | $76.13 | 8,920,800 | — | — |
| 2005-04-20 | $67.26 | $72.57 | 4,665,000 | — | — |
| 2005-04-19 | $68.17 | $73.55 | 4,291,300 | — | — |
| 2005-04-18 | $68.87 | $74.31 | 3,454,900 | — | — |
| 2005-04-15 | $68.75 | $74.18 | 4,670,200 | — | — |
| 2005-04-14 | $69.92 | $75.44 | 4,016,400 | — | — |
| 2005-04-13 | $71.03 | $76.64 | 2,726,800 | — | — |
| 2005-04-12 | $72.65 | $78.39 | 2,862,400 | — | — |
| 2005-04-11 | $72.00 | $77.69 | 2,179,100 | — | — |
| 2005-04-08 | $71.70 | $77.36 | 3,540,100 | — | — |
| 2005-04-07 | $72.92 | $78.68 | 2,348,500 | — | — |
| 2005-04-06 | $73.04 | $78.81 | 2,007,700 | — | — |
| 2005-04-05 | $73.00 | $78.77 | 1,739,600 | — | — |
| 2005-04-04 | $72.35 | $78.06 | 2,065,600 | — | — |
| 2005-04-01 | $71.90 | $77.58 | 2,429,400 | — | — |
| 2005-03-31 | $72.74 | $78.49 | 2,149,500 | — | — |
| 2005-03-30 | $73.36 | $79.15 | 2,352,400 | — | — |
| 2005-03-29 | $71.86 | $77.54 | 2,592,800 | — | — |
| 2005-03-28 | $72.42 | $78.14 | 2,610,400 | — | — |
| 2005-03-24 | $72.20 | $77.90 | 1,921,100 | — | — |
| 2005-03-23 | $72.26 | $77.97 | 3,327,600 | — | — |
| 2005-03-22 | $73.00 | $78.77 | 2,467,500 | — | — |
| 2005-03-21 | $73.48 | $79.28 | 2,869,900 | — | — |
| 2005-03-18 | $73.50 | $79.31 | 7,292,800 | — | — |
| 2005-03-17 | $74.53 | $80.42 | 2,636,700 | — | — |
| 2005-03-16 | $74.41 | $80.29 | 3,516,500 | — | — |
| 2005-03-15 | $75.38 | $81.33 | 5,342,600 | — | — |
| 2005-03-14 | $76.54 | $82.59 | 2,910,400 | — | — |
| 2005-03-11 | $76.06 | $82.07 | 2,442,600 | — | — |
| 2005-03-10 | $76.96 | $83.04 | 2,293,300 | — | — |
| 2005-03-09 | $77.11 | $83.20 | 2,357,600 | — | — |
| 2005-03-08 | $78.55 | $84.75 | 1,846,400 | — | — |
| 2005-03-07 | $78.38 | $84.57 | 1,726,800 | — | — |
| 2005-03-04 | $77.91 | $84.06 | 1,935,200 | — | — |
| 2005-03-03 | $77.25 | $83.35 | 2,171,600 | — | — |
| 2005-03-02 | $76.91 | $82.98 | 2,334,400 | — | — |
| 2005-03-01 | $77.42 | $83.53 | 2,085,300 | — | — |
| 2005-02-28 | $77.49 | $83.61 | 2,508,300 | — | — |
| 2005-02-25 | $77.19 | $83.29 | 2,079,300 | — | — |
| 2005-02-24 | $77.40 | $83.51 | 2,313,300 | — | — |
| 2005-02-23 | $76.65 | $82.70 | 2,079,500 | — | — |
| 2005-02-22 | $76.23 | $82.25 | 3,311,800 | — | — |
| 2005-02-18 | $77.22 | $83.32 | 1,969,200 | — | — |
| 2005-02-17 | $77.67 | $83.80 | 4,064,500 | — | — |
| 2005-02-16 | $78.87 | $84.74 | 6,306,600 | — | — |
| 2005-02-15 | $77.02 | $82.76 | 5,191,000 | — | — |
| 2005-02-14 | $75.00 | $80.59 | 1,861,600 | — | — |
| 2005-02-11 | $75.20 | $80.80 | 3,065,900 | — | — |
| 2005-02-10 | $74.51 | $80.06 | 2,584,900 | — | — |
| 2005-02-09 | $73.80 | $79.30 | 2,807,500 | — | — |
| 2005-02-08 | $74.08 | $79.60 | 5,812,100 | — | — |
| 2005-02-07 | $74.14 | $79.66 | 2,192,200 | — | — |
| 2005-02-04 | $74.10 | $79.62 | 3,524,200 | — | — |
| 2005-02-03 | $74.82 | $80.39 | 2,292,400 | — | — |
| 2005-02-02 | $75.20 | $80.80 | 2,229,900 | — | — |
| 2005-02-01 | $75.23 | $80.83 | 3,326,100 | — | — |
| 2005-01-31 | $74.68 | $80.24 | 4,107,700 | — | — |
| 2005-01-28 | $74.10 | $79.62 | 7,152,900 | — | — |
| 2005-01-27 | $74.01 | $79.52 | 15,411,900 | — | — |
| 2005-01-26 | $75.50 | $81.12 | 4,253,900 | — | — |
| 2005-01-25 | $76.09 | $81.76 | 4,594,400 | — | — |
| 2005-01-24 | $75.40 | $81.01 | 5,181,300 | — | — |
| 2005-01-21 | $74.99 | $80.57 | 5,409,300 | — | — |
| 2005-01-20 | $75.22 | $80.82 | 4,441,100 | — | — |
| 2005-01-19 | $75.57 | $81.20 | 4,839,700 | — | — |
| 2005-01-18 | $75.30 | $80.91 | 6,923,300 | — | — |
| 2005-01-14 | $75.95 | $81.61 | 5,439,000 | — | — |
| 2005-01-13 | $76.10 | $81.77 | 9,028,300 | — | — |
| 2005-01-12 | $77.18 | $82.93 | 22,627,900 | — | — |
| 2005-01-11 | $83.30 | $89.50 | 1,897,000 | — | — |
| 2005-01-10 | $83.62 | $89.85 | 2,170,200 | — | — |
| 2005-01-07 | $83.50 | $89.72 | 2,396,900 | — | — |
| 2005-01-06 | $83.66 | $89.89 | 1,773,600 | — | — |
| 2005-01-05 | $83.75 | $89.99 | 2,130,700 | — | — |
| 2005-01-04 | $83.92 | $90.17 | 3,127,400 | — | — |
| 2005-01-03 | $85.00 | $91.33 | 2,176,500 | — | — |