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
- 1973-05-03 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 | $66.34 | $186.48 | 934,300 | — | — |
| 2005-12-29 | $67.14 | $188.72 | 793,800 | — | — |
| 2005-12-28 | $67.08 | $188.56 | 835,900 | — | — |
| 2005-12-27 | $66.48 | $186.87 | 1,106,200 | — | — |
| 2005-12-23 | $67.00 | $188.33 | 778,100 | — | — |
| 2005-12-22 | $67.35 | $189.31 | 1,091,400 | — | — |
| 2005-12-21 | $66.84 | $187.88 | 1,275,500 | — | — |
| 2005-12-20 | $66.55 | $187.07 | 958,000 | — | — |
| 2005-12-19 | $66.66 | $187.38 | 1,412,100 | — | — |
| 2005-12-16 | $66.27 | $186.28 | 1,358,900 | — | — |
| 2005-12-15 | $65.60 | $184.40 | 884,800 | — | — |
| 2005-12-14 | $66.40 | $186.64 | 686,500 | — | — |
| 2005-12-13 | $66.57 | $187.12 | 944,200 | — | — |
| 2005-12-12 | $66.38 | $186.59 | 674,900 | — | — |
| 2005-12-09 | $66.30 | $186.36 | 498,200 | — | — |
| 2005-12-08 | $66.10 | $185.80 | 670,200 | — | — |
| 2005-12-07 | $66.22 | $186.14 | 893,300 | — | — |
| 2005-12-06 | $67.00 | $188.33 | 848,700 | — | — |
| 2005-12-05 | $66.87 | $187.97 | 818,100 | — | — |
| 2005-12-02 | $67.36 | $189.34 | 903,500 | — | — |
| 2005-12-01 | $66.92 | $188.11 | 917,500 | — | — |
| 2005-11-30 | $66.31 | $186.39 | 1,275,200 | — | — |
| 2005-11-29 | $66.24 | $186.19 | 1,447,800 | — | — |
| 2005-11-28 | $64.92 | $182.48 | 866,800 | — | — |
| 2005-11-25 | $64.83 | $182.23 | 387,000 | — | — |
| 2005-11-23 | $64.92 | $182.48 | 583,400 | — | — |
| 2005-11-22 | $65.57 | $184.31 | 1,194,300 | — | — |
| 2005-11-21 | $65.29 | $183.52 | 1,310,900 | — | — |
| 2005-11-18 | $64.61 | $181.61 | 1,129,000 | — | — |
| 2005-11-17 | $64.72 | $181.92 | 839,900 | — | — |
| 2005-11-16 | $64.42 | $181.08 | 1,128,900 | — | — |
| 2005-11-15 | $64.01 | $179.93 | 1,685,500 | — | — |
| 2005-11-14 | $63.49 | $178.46 | 2,179,900 | — | — |
| 2005-11-11 | $62.22 | $174.89 | 856,300 | — | — |
| 2005-11-10 | $61.98 | $174.22 | 995,800 | — | — |
| 2005-11-09 | $61.30 | $172.31 | 921,100 | — | — |
| 2005-11-08 | $61.27 | $172.22 | 1,538,700 | — | — |
| 2005-11-07 | $62.97 | $175.60 | 1,237,900 | — | — |
| 2005-11-04 | $62.80 | $175.12 | 1,034,000 | — | — |
| 2005-11-03 | $62.99 | $175.65 | 1,006,500 | — | — |
| 2005-11-02 | $63.34 | $176.63 | 1,141,300 | — | — |
| 2005-11-01 | $63.01 | $175.71 | 1,378,900 | — | — |
| 2005-10-31 | $63.34 | $176.63 | 1,070,700 | — | — |
| 2005-10-28 | $63.22 | $176.29 | 1,143,500 | — | — |
| 2005-10-27 | $62.28 | $173.67 | 974,600 | — | — |
| 2005-10-26 | $63.00 | $175.68 | 1,267,300 | — | — |
| 2005-10-25 | $62.46 | $174.18 | 1,251,600 | — | — |
| 2005-10-24 | $62.95 | $175.54 | 1,481,400 | — | — |
| 2005-10-21 | $62.11 | $173.20 | 1,430,100 | — | — |
| 2005-10-20 | $61.87 | $172.53 | 1,651,900 | — | — |
| 2005-10-19 | $62.76 | $175.01 | 1,116,400 | — | — |
| 2005-10-18 | $61.92 | $172.67 | 1,301,800 | — | — |
| 2005-10-17 | $62.23 | $173.53 | 2,379,100 | — | — |
| 2005-10-14 | $61.69 | $172.03 | 1,394,400 | — | — |
| 2005-10-13 | $61.12 | $170.44 | 2,051,000 | — | — |
| 2005-10-12 | $61.88 | $172.56 | 1,901,500 | — | — |
| 2005-10-11 | $62.87 | $175.32 | 2,213,800 | — | — |
| 2005-10-10 | $64.06 | $178.64 | 654,800 | — | — |
| 2005-10-07 | $64.60 | $180.14 | 1,015,400 | — | — |
| 2005-10-06 | $64.81 | $180.73 | 1,964,700 | — | — |
| 2005-10-05 | $66.10 | $184.33 | 1,441,600 | — | — |
| 2005-10-04 | $67.50 | $188.23 | 1,041,100 | — | — |
| 2005-10-03 | $68.11 | $189.93 | 1,261,000 | — | — |
| 2005-09-30 | $68.75 | $191.72 | 1,140,200 | — | — |
| 2005-09-29 | $68.50 | $191.02 | 1,296,600 | — | — |
| 2005-09-28 | $67.97 | $189.54 | 914,100 | — | — |
| 2005-09-27 | $67.68 | $188.73 | 1,235,700 | — | — |
| 2005-09-26 | $67.69 | $188.76 | 1,187,200 | — | — |
| 2005-09-23 | $67.75 | $188.93 | 910,500 | — | — |
| 2005-09-22 | $67.44 | $188.06 | 1,642,400 | — | — |
| 2005-09-21 | $66.13 | $184.41 | 1,561,900 | — | — |
| 2005-09-20 | $66.62 | $185.78 | 1,477,100 | — | — |
| 2005-09-19 | $67.22 | $187.45 | 980,700 | — | — |
| 2005-09-16 | $67.96 | $189.51 | 2,057,500 | — | — |
| 2005-09-15 | $67.90 | $189.35 | 1,998,100 | — | — |
| 2005-09-14 | $67.24 | $187.50 | 3,222,900 | — | — |
| 2005-09-13 | $66.73 | $186.08 | 1,655,200 | — | — |
| 2005-09-12 | $66.38 | $185.11 | 799,200 | — | — |
| 2005-09-09 | $65.81 | $183.52 | 823,600 | — | — |
| 2005-09-08 | $65.15 | $181.68 | 878,600 | — | — |
| 2005-09-07 | $65.75 | $183.35 | 1,001,200 | — | — |
| 2005-09-06 | $66.26 | $184.77 | 944,500 | — | — |
| 2005-09-02 | $65.25 | $181.96 | 1,022,900 | — | — |
| 2005-09-01 | $65.50 | $182.65 | 1,298,900 | — | — |
| 2005-08-31 | $65.02 | $181.31 | 1,211,500 | — | — |
| 2005-08-30 | $63.59 | $177.33 | 1,060,400 | — | — |
| 2005-08-29 | $64.19 | $179.00 | 1,058,500 | — | — |
| 2005-08-26 | $63.74 | $177.74 | 814,700 | — | — |
| 2005-08-25 | $64.08 | $178.69 | 937,000 | — | — |
| 2005-08-24 | $63.42 | $176.85 | 1,117,700 | — | — |
| 2005-08-23 | $63.88 | $178.13 | 789,300 | — | — |
| 2005-08-22 | $64.88 | $180.92 | 843,000 | — | — |
| 2005-08-19 | $64.89 | $180.95 | 920,000 | — | — |
| 2005-08-18 | $65.15 | $181.68 | 724,900 | — | — |
| 2005-08-17 | $65.16 | $181.70 | 901,800 | — | — |
| 2005-08-16 | $65.57 | $182.85 | 1,191,000 | — | — |
| 2005-08-15 | $66.93 | $186.64 | 1,287,800 | — | — |
| 2005-08-12 | $67.29 | $187.64 | 897,500 | — | — |
| 2005-08-11 | $68.56 | $191.19 | 774,400 | — | — |
| 2005-08-10 | $68.37 | $190.66 | 926,000 | — | — |
| 2005-08-09 | $67.69 | $188.76 | 518,900 | — | — |
| 2005-08-08 | $67.23 | $187.48 | 764,900 | — | — |
| 2005-08-05 | $67.67 | $188.70 | 834,900 | — | — |
| 2005-08-04 | $67.74 | $188.90 | 954,500 | — | — |
| 2005-08-03 | $67.86 | $189.23 | 572,700 | — | — |
| 2005-08-02 | $68.39 | $189.32 | 907,900 | — | — |
| 2005-08-01 | $68.07 | $188.43 | 1,569,800 | — | — |
| 2005-07-29 | $68.98 | $190.95 | 1,821,700 | — | — |
| 2005-07-28 | $67.86 | $187.85 | 1,002,300 | — | — |
| 2005-07-27 | $67.81 | $187.71 | 848,300 | — | — |
| 2005-07-26 | $67.82 | $187.74 | 994,500 | — | — |
| 2005-07-25 | $67.55 | $186.99 | 1,226,800 | — | — |
| 2005-07-22 | $68.34 | $189.18 | 1,531,500 | — | — |
| 2005-07-21 | $67.87 | $187.88 | 2,191,900 | — | — |
| 2005-07-20 | $66.51 | $184.11 | 1,767,500 | — | — |
| 2005-07-19 | $66.12 | $183.03 | 3,529,200 | — | — |
| 2005-07-18 | $64.31 | $178.02 | 731,500 | — | — |
| 2005-07-15 | $64.28 | $177.94 | 702,600 | — | — |
| 2005-07-14 | $64.80 | $179.38 | 692,300 | — | — |
| 2005-07-13 | $64.76 | $179.27 | 938,800 | — | — |
| 2005-07-12 | $64.78 | $179.32 | 810,600 | — | — |
| 2005-07-11 | $65.26 | $180.65 | 868,800 | — | — |
| 2005-07-08 | $64.73 | $179.19 | 976,500 | — | — |
| 2005-07-07 | $63.70 | $176.33 | 1,182,000 | — | — |
| 2005-07-06 | $63.78 | $176.56 | 1,074,100 | — | — |
| 2005-07-05 | $64.69 | $179.07 | 879,700 | — | — |
| 2005-07-01 | $63.89 | $176.86 | 1,257,500 | — | — |
| 2005-06-30 | $63.65 | $176.20 | 2,213,100 | — | — |
| 2005-06-29 | $65.34 | $180.87 | 647,200 | — | — |
| 2005-06-28 | $66.16 | $183.14 | 823,600 | — | — |
| 2005-06-27 | $65.01 | $179.96 | 1,315,800 | — | — |
| 2005-06-24 | $65.11 | $180.24 | 1,281,900 | — | — |
| 2005-06-23 | $66.03 | $182.78 | 950,000 | — | — |
| 2005-06-22 | $67.64 | $187.24 | 648,500 | — | — |
| 2005-06-21 | $67.76 | $187.57 | 1,170,300 | — | — |
| 2005-06-20 | $67.33 | $186.38 | 831,600 | — | — |
| 2005-06-17 | $67.89 | $187.93 | 1,891,000 | — | — |
| 2005-06-16 | $67.14 | $185.86 | 984,200 | — | — |
| 2005-06-15 | $66.35 | $183.67 | 798,300 | — | — |
| 2005-06-14 | $66.44 | $183.92 | 1,008,500 | — | — |
| 2005-06-13 | $65.82 | $182.20 | 2,087,600 | — | — |
| 2005-06-10 | $64.15 | $177.58 | 855,300 | — | — |
| 2005-06-09 | $64.34 | $178.11 | 1,007,200 | — | — |
| 2005-06-08 | $65.06 | $180.10 | 808,500 | — | — |
| 2005-06-07 | $65.41 | $181.07 | 1,209,600 | — | — |
| 2005-06-06 | $64.74 | $179.21 | 1,213,700 | — | — |
| 2005-06-03 | $64.11 | $177.47 | 991,200 | — | — |
| 2005-06-02 | $64.89 | $179.63 | 855,400 | — | — |
| 2005-06-01 | $64.92 | $179.71 | 1,598,900 | — | — |
| 2005-05-31 | $64.15 | $177.58 | 1,277,500 | — | — |
| 2005-05-27 | $64.02 | $177.22 | 615,600 | — | — |
| 2005-05-26 | $64.16 | $177.61 | 1,074,000 | — | — |
| 2005-05-25 | $63.99 | $177.14 | 1,309,300 | — | — |
| 2005-05-24 | $64.17 | $177.64 | 1,115,600 | — | — |
| 2005-05-23 | $64.74 | $179.21 | 1,168,100 | — | — |
| 2005-05-20 | $64.97 | $179.85 | 1,449,200 | — | — |
| 2005-05-19 | $65.55 | $181.46 | 1,531,200 | — | — |
| 2005-05-18 | $65.08 | $180.15 | 1,650,100 | — | — |
| 2005-05-17 | $64.34 | $178.11 | 1,000,900 | — | — |
| 2005-05-16 | $63.77 | $176.53 | 1,187,500 | — | — |
| 2005-05-13 | $62.86 | $174.01 | 2,841,600 | — | — |
| 2005-05-12 | $64.40 | $178.27 | 1,888,900 | — | — |
| 2005-05-11 | $65.86 | $182.31 | 1,588,100 | — | — |
| 2005-05-10 | $65.96 | $182.59 | 1,802,800 | — | — |
| 2005-05-09 | $66.90 | $185.19 | 1,500,800 | — | — |
| 2005-05-06 | $67.51 | $186.88 | 933,700 | — | — |
| 2005-05-05 | $67.49 | $186.83 | 1,119,800 | — | — |
| 2005-05-04 | $67.94 | $188.07 | 1,307,600 | — | — |
| 2005-05-03 | $67.77 | $186.22 | 1,654,400 | — | — |
| 2005-05-02 | $68.46 | $188.11 | 2,559,300 | — | — |
| 2005-04-29 | $68.61 | $188.52 | 6,673,900 | — | — |
| 2005-04-28 | $65.44 | $179.81 | 3,668,600 | — | — |
| 2005-04-27 | $66.30 | $182.18 | 5,528,600 | — | — |
| 2005-04-26 | $62.88 | $172.78 | 1,891,600 | — | — |
| 2005-04-25 | $62.87 | $172.75 | 3,219,800 | — | — |
| 2005-04-22 | $63.47 | $174.40 | 2,176,400 | — | — |
| 2005-04-21 | $64.00 | $175.86 | 4,739,000 | — | — |
| 2005-04-20 | $65.42 | $179.76 | 2,367,200 | — | — |
| 2005-04-19 | $65.69 | $180.50 | 2,737,800 | — | — |
| 2005-04-18 | $65.83 | $180.89 | 2,984,100 | — | — |
| 2005-04-15 | $66.17 | $181.82 | 3,166,100 | — | — |
| 2005-04-14 | $68.91 | $189.35 | 2,771,600 | — | — |
| 2005-04-13 | $70.12 | $192.67 | 2,284,900 | — | — |
| 2005-04-12 | $71.20 | $195.64 | 1,361,000 | — | — |
| 2005-04-11 | $70.66 | $194.16 | 1,492,600 | — | — |
| 2005-04-08 | $70.82 | $194.60 | 1,896,500 | — | — |
| 2005-04-07 | $71.52 | $196.52 | 1,525,400 | — | — |
| 2005-04-06 | $70.86 | $194.71 | 1,944,700 | — | — |
| 2005-04-05 | $70.04 | $192.45 | 2,988,200 | — | — |
| 2005-04-04 | $69.50 | $190.97 | 1,892,900 | — | — |
| 2005-04-01 | $68.45 | $188.09 | 1,929,500 | — | — |
| 2005-03-31 | $68.50 | $188.22 | 1,297,900 | — | — |
| 2005-03-30 | $67.88 | $186.52 | 1,093,500 | — | — |
| 2005-03-29 | $67.07 | $184.29 | 2,155,200 | — | — |
| 2005-03-28 | $67.67 | $185.94 | 1,521,200 | — | — |
| 2005-03-24 | $67.85 | $186.44 | 1,266,100 | — | — |
| 2005-03-23 | $67.91 | $186.60 | 1,751,300 | — | — |
| 2005-03-22 | $68.64 | $188.61 | 1,771,500 | — | — |
| 2005-03-21 | $68.52 | $188.28 | 1,247,000 | — | — |
| 2005-03-18 | $68.37 | $187.87 | 3,106,300 | — | — |
| 2005-03-17 | $67.11 | $184.40 | 932,400 | — | — |
| 2005-03-16 | $66.76 | $183.44 | 1,322,500 | — | — |
| 2005-03-15 | $67.96 | $186.74 | 661,500 | — | — |
| 2005-03-14 | $68.37 | $187.87 | 1,149,100 | — | — |
| 2005-03-11 | $68.38 | $187.89 | 1,032,900 | — | — |
| 2005-03-10 | $68.05 | $186.99 | 1,383,700 | — | — |
| 2005-03-09 | $68.25 | $187.54 | 1,274,400 | — | — |
| 2005-03-08 | $69.05 | $189.73 | 1,308,800 | — | — |
| 2005-03-07 | $69.39 | $190.67 | 2,040,400 | — | — |
| 2005-03-04 | $69.38 | $190.64 | 2,874,900 | — | — |
| 2005-03-03 | $66.90 | $183.83 | 1,156,600 | — | — |
| 2005-03-02 | $67.42 | $185.26 | 1,052,800 | — | — |
| 2005-03-01 | $67.56 | $185.64 | 1,021,100 | — | — |
| 2005-02-28 | $66.93 | $183.91 | 1,430,500 | — | — |
| 2005-02-25 | $67.85 | $186.44 | 1,474,800 | — | — |
| 2005-02-24 | $67.03 | $184.18 | 1,243,100 | — | — |
| 2005-02-23 | $65.67 | $180.45 | 991,300 | — | — |
| 2005-02-22 | $64.74 | $177.89 | 1,373,000 | — | — |
| 2005-02-18 | $65.81 | $180.83 | 2,454,100 | — | — |
| 2005-02-17 | $64.49 | $177.20 | 1,394,300 | — | — |
| 2005-02-16 | $64.10 | $176.13 | 1,276,700 | — | — |
| 2005-02-15 | $62.71 | $172.31 | 1,517,400 | — | — |
| 2005-02-14 | $62.50 | $171.74 | 895,200 | — | — |
| 2005-02-11 | $62.92 | $172.89 | 1,392,200 | — | — |
| 2005-02-10 | $62.99 | $173.08 | 780,100 | — | — |
| 2005-02-09 | $62.79 | $172.53 | 1,128,100 | — | — |
| 2005-02-08 | $63.99 | $175.83 | 1,209,800 | — | — |
| 2005-02-07 | $64.17 | $176.32 | 1,347,300 | — | — |
| 2005-02-04 | $64.43 | $177.04 | 2,457,800 | — | — |
| 2005-02-03 | $62.78 | $172.51 | 820,300 | — | — |
| 2005-02-02 | $62.69 | $172.26 | 1,292,200 | — | — |
| 2005-02-01 | $62.80 | $171.46 | 1,475,400 | — | — |
| 2005-01-31 | $62.40 | $170.37 | 1,165,600 | — | — |
| 2005-01-28 | $62.66 | $171.08 | 1,414,700 | — | — |
| 2005-01-27 | $62.97 | $171.93 | 1,088,400 | — | — |
| 2005-01-26 | $63.09 | $172.25 | 1,225,100 | — | — |
| 2005-01-25 | $62.90 | $171.73 | 1,546,900 | — | — |
| 2005-01-24 | $62.02 | $169.33 | 1,500,100 | — | — |
| 2005-01-21 | $63.19 | $172.53 | 3,067,600 | — | — |
| 2005-01-20 | $65.20 | $178.01 | 1,232,900 | — | — |
| 2005-01-19 | $65.39 | $178.53 | 936,300 | — | — |
| 2005-01-18 | $65.70 | $179.38 | 1,860,800 | — | — |
| 2005-01-14 | $66.62 | $181.89 | 950,200 | — | — |
| 2005-01-13 | $66.55 | $181.70 | 1,119,900 | — | — |
| 2005-01-12 | $67.02 | $182.98 | 924,300 | — | — |
| 2005-01-11 | $67.20 | $183.47 | 820,300 | — | — |
| 2005-01-10 | $67.84 | $185.22 | 1,069,300 | — | — |
| 2005-01-07 | $67.56 | $184.46 | 1,409,200 | — | — |
| 2005-01-06 | $66.52 | $181.62 | 865,400 | — | — |
| 2005-01-05 | $66.25 | $180.88 | 1,286,200 | — | — |
| 2005-01-04 | $65.97 | $180.12 | 1,211,700 | — | — |
| 2005-01-03 | $67.00 | $182.93 | 1,113,700 | — | — |