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
- 1970-01-02 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 | $56.17 | $359.80 | 14,483,800 | — | — |
| 2005-12-29 | $56.24 | $360.25 | 14,151,900 | — | — |
| 2005-12-28 | $56.25 | $360.31 | 14,945,600 | — | — |
| 2005-12-27 | $55.87 | $357.88 | 17,167,000 | — | — |
| 2005-12-23 | $57.10 | $365.75 | 11,306,000 | — | — |
| 2005-12-22 | $57.10 | $365.75 | 14,013,800 | — | — |
| 2005-12-21 | $57.60 | $368.96 | 15,090,200 | — | — |
| 2005-12-20 | $57.93 | $371.07 | 12,741,900 | — | — |
| 2005-12-19 | $57.70 | $369.60 | 15,620,600 | — | — |
| 2005-12-16 | $58.06 | $371.90 | 28,802,800 | — | — |
| 2005-12-15 | $59.49 | $381.06 | 14,106,500 | — | — |
| 2005-12-14 | $59.86 | $383.43 | 14,393,400 | — | — |
| 2005-12-13 | $59.06 | $378.31 | 14,867,100 | — | — |
| 2005-12-12 | $58.86 | $377.03 | 13,390,000 | — | — |
| 2005-12-09 | $58.50 | $374.72 | 15,868,500 | — | — |
| 2005-12-08 | $59.42 | $380.61 | 16,121,000 | — | — |
| 2005-12-07 | $59.02 | $378.05 | 20,812,200 | — | — |
| 2005-12-06 | $59.69 | $382.34 | 16,009,200 | — | — |
| 2005-12-05 | $59.51 | $381.19 | 19,445,500 | — | — |
| 2005-12-02 | $59.07 | $378.37 | 13,460,100 | — | — |
| 2005-12-01 | $59.35 | $380.17 | 16,941,100 | — | — |
| 2005-11-30 | $58.03 | $371.71 | 21,287,100 | — | — |
| 2005-11-29 | $58.34 | $373.70 | 18,592,400 | — | — |
| 2005-11-28 | $58.74 | $376.26 | 15,008,400 | — | — |
| 2005-11-25 | $60.11 | $385.03 | 6,692,600 | — | — |
| 2005-11-23 | $59.87 | $383.50 | 12,535,100 | — | — |
| 2005-11-22 | $59.66 | $382.15 | 17,084,900 | — | — |
| 2005-11-21 | $59.37 | $380.29 | 17,815,200 | — | — |
| 2005-11-18 | $58.25 | $373.12 | 21,136,400 | — | — |
| 2005-11-17 | $57.38 | $367.55 | 19,446,300 | — | — |
| 2005-11-16 | $57.18 | $366.27 | 21,299,200 | — | — |
| 2005-11-15 | $56.43 | $361.46 | 21,016,900 | — | — |
| 2005-11-14 | $56.65 | $362.87 | 15,368,800 | — | — |
| 2005-11-11 | $56.52 | $362.04 | 12,735,500 | — | — |
| 2005-11-10 | $56.45 | $361.59 | 26,627,600 | — | — |
| 2005-11-09 | $57.50 | $368.32 | 25,310,800 | — | — |
| 2005-11-08 | $57.37 | $367.48 | 16,622,400 | — | — |
| 2005-11-07 | $57.10 | $363.90 | 22,196,400 | — | — |
| 2005-11-04 | $57.90 | $368.99 | 24,398,700 | — | — |
| 2005-11-03 | $58.57 | $373.26 | 20,832,000 | — | — |
| 2005-11-02 | $57.38 | $365.68 | 21,129,000 | — | — |
| 2005-11-01 | $56.40 | $359.44 | 14,677,800 | — | — |
| 2005-10-31 | $56.14 | $357.78 | 25,117,500 | — | — |
| 2005-10-28 | $56.31 | $358.86 | 27,009,000 | — | — |
| 2005-10-27 | $55.60 | $354.34 | 21,136,600 | — | — |
| 2005-10-26 | $56.20 | $358.16 | 24,879,300 | — | — |
| 2005-10-25 | $57.20 | $364.53 | 22,940,400 | — | — |
| 2005-10-24 | $56.85 | $362.30 | 18,975,500 | — | — |
| 2005-10-21 | $55.37 | $352.87 | 24,141,600 | — | — |
| 2005-10-20 | $55.20 | $351.79 | 29,629,800 | — | — |
| 2005-10-19 | $57.17 | $364.34 | 30,831,900 | — | — |
| 2005-10-18 | $56.30 | $358.80 | 65,915,600 | — | — |
| 2005-10-17 | $58.86 | $375.11 | 14,339,000 | — | — |
| 2005-10-14 | $58.64 | $373.71 | 20,260,600 | — | — |
| 2005-10-13 | $58.16 | $370.65 | 21,880,200 | — | — |
| 2005-10-12 | $58.94 | $375.62 | 15,687,800 | — | — |
| 2005-10-11 | $59.40 | $378.55 | 16,471,400 | — | — |
| 2005-10-10 | $58.50 | $372.82 | 16,128,500 | — | — |
| 2005-10-07 | $59.60 | $379.83 | 21,812,100 | — | — |
| 2005-10-06 | $58.57 | $373.26 | 31,794,000 | — | — |
| 2005-10-05 | $58.95 | $375.69 | 27,909,500 | — | — |
| 2005-10-04 | $60.55 | $385.88 | 21,585,400 | — | — |
| 2005-10-03 | $62.49 | $398.25 | 20,848,600 | — | — |
| 2005-09-30 | $63.54 | $404.94 | 16,028,700 | — | — |
| 2005-09-29 | $64.80 | $412.97 | 16,036,200 | — | — |
| 2005-09-28 | $64.70 | $412.33 | 18,704,200 | — | — |
| 2005-09-27 | $64.62 | $411.82 | 16,848,300 | — | — |
| 2005-09-26 | $64.60 | $411.69 | 17,997,400 | — | — |
| 2005-09-23 | $63.83 | $406.79 | 18,963,700 | — | — |
| 2005-09-22 | $64.98 | $414.12 | 25,908,200 | — | — |
| 2005-09-21 | $64.97 | $414.05 | 23,095,900 | — | — |
| 2005-09-20 | $64.53 | $411.25 | 17,415,500 | — | — |
| 2005-09-19 | $64.63 | $411.88 | 20,478,300 | — | — |
| 2005-09-16 | $63.70 | $405.96 | 30,370,600 | — | — |
| 2005-09-15 | $62.46 | $398.06 | 19,230,900 | — | — |
| 2005-09-14 | $62.47 | $398.12 | 14,825,800 | — | — |
| 2005-09-13 | $61.87 | $394.30 | 16,413,600 | — | — |
| 2005-09-12 | $62.52 | $398.44 | 17,627,200 | — | — |
| 2005-09-09 | $63.20 | $402.77 | 22,617,000 | — | — |
| 2005-09-08 | $61.30 | $390.66 | 15,050,900 | — | — |
| 2005-09-07 | $61.46 | $391.68 | 30,904,100 | — | — |
| 2005-09-06 | $61.06 | $389.13 | 19,211,100 | — | — |
| 2005-09-02 | $60.68 | $386.71 | 20,465,600 | — | — |
| 2005-09-01 | $61.68 | $393.08 | 32,577,100 | — | — |
| 2005-08-31 | $59.90 | $381.74 | 32,236,900 | — | — |
| 2005-08-30 | $58.61 | $373.52 | 21,046,300 | — | — |
| 2005-08-29 | $58.42 | $372.31 | 17,740,500 | — | — |
| 2005-08-26 | $58.41 | $372.24 | 13,423,900 | — | — |
| 2005-08-25 | $59.18 | $377.15 | 14,469,700 | — | — |
| 2005-08-24 | $58.88 | $375.24 | 17,986,500 | — | — |
| 2005-08-23 | $59.00 | $376.00 | 17,219,400 | — | — |
| 2005-08-22 | $59.07 | $376.45 | 15,677,600 | — | — |
| 2005-08-19 | $58.82 | $374.86 | 14,616,600 | — | — |
| 2005-08-18 | $58.11 | $370.33 | 15,099,500 | — | — |
| 2005-08-17 | $58.18 | $370.78 | 21,657,000 | — | — |
| 2005-08-16 | $59.07 | $376.45 | 16,540,700 | — | — |
| 2005-08-15 | $60.42 | $385.05 | 12,958,100 | — | — |
| 2005-08-12 | $61.05 | $389.07 | 14,783,200 | — | — |
| 2005-08-11 | $60.95 | $388.43 | 21,222,900 | — | — |
| 2005-08-10 | $59.90 | $381.74 | 19,314,800 | — | — |
| 2005-08-09 | $59.46 | $377.09 | 16,054,900 | — | — |
| 2005-08-08 | $58.85 | $373.22 | 17,174,700 | — | — |
| 2005-08-05 | $58.09 | $368.40 | 14,007,500 | — | — |
| 2005-08-04 | $58.52 | $371.13 | 15,883,900 | — | — |
| 2005-08-03 | $59.00 | $374.17 | 19,117,100 | — | — |
| 2005-08-02 | $59.81 | $379.31 | 13,280,500 | — | — |
| 2005-08-01 | $59.23 | $375.63 | 13,034,900 | — | — |
| 2005-07-29 | $58.75 | $372.59 | 17,608,000 | — | — |
| 2005-07-28 | $60.00 | $380.51 | 19,130,300 | — | — |
| 2005-07-27 | $59.60 | $377.98 | 13,527,500 | — | — |
| 2005-07-26 | $59.60 | $377.98 | 12,079,800 | — | — |
| 2005-07-25 | $59.94 | $380.13 | 16,941,900 | — | — |
| 2005-07-22 | $59.50 | $377.34 | 19,107,400 | — | — |
| 2005-07-21 | $57.89 | $367.13 | 16,092,700 | — | — |
| 2005-07-20 | $59.00 | $374.17 | 19,289,500 | — | — |
| 2005-07-19 | $58.78 | $372.78 | 19,056,400 | — | — |
| 2005-07-18 | $58.15 | $368.78 | 13,194,200 | — | — |
| 2005-07-15 | $58.16 | $368.84 | 16,691,600 | — | — |
| 2005-07-14 | $58.59 | $371.57 | 20,490,100 | — | — |
| 2005-07-13 | $59.76 | $378.99 | 11,568,800 | — | — |
| 2005-07-12 | $59.89 | $379.82 | 18,421,700 | — | — |
| 2005-07-11 | $59.97 | $380.32 | 14,818,500 | — | — |
| 2005-07-08 | $59.40 | $376.71 | 17,006,900 | — | — |
| 2005-07-07 | $59.52 | $377.47 | 16,118,200 | — | — |
| 2005-07-06 | $59.11 | $374.87 | 18,228,200 | — | — |
| 2005-07-05 | $60.14 | $381.40 | 18,103,100 | — | — |
| 2005-07-01 | $58.31 | $369.79 | 12,158,700 | — | — |
| 2005-06-30 | $57.47 | $364.47 | 20,564,100 | — | — |
| 2005-06-29 | $58.44 | $370.62 | 18,130,100 | — | — |
| 2005-06-28 | $59.09 | $374.74 | 15,393,200 | — | — |
| 2005-06-27 | $59.30 | $376.07 | 15,478,300 | — | — |
| 2005-06-24 | $58.15 | $368.78 | 21,528,700 | — | — |
| 2005-06-23 | $59.02 | $374.30 | 16,241,400 | — | — |
| 2005-06-22 | $59.67 | $378.42 | 18,046,100 | — | — |
| 2005-06-21 | $59.51 | $377.41 | 16,595,500 | — | — |
| 2005-06-20 | $60.85 | $385.90 | 13,543,900 | — | — |
| 2005-06-17 | $60.89 | $386.16 | 24,874,400 | — | — |
| 2005-06-16 | $60.12 | $381.27 | 13,447,800 | — | — |
| 2005-06-15 | $59.25 | $375.76 | 13,406,400 | — | — |
| 2005-06-14 | $58.55 | $371.32 | 10,536,800 | — | — |
| 2005-06-13 | $58.45 | $370.68 | 12,380,600 | — | — |
| 2005-06-10 | $58.38 | $370.24 | 13,328,600 | — | — |
| 2005-06-09 | $58.44 | $370.62 | 17,391,200 | — | — |
| 2005-06-08 | $56.73 | $359.77 | 20,863,100 | — | — |
| 2005-06-07 | $57.45 | $364.34 | 14,346,800 | — | — |
| 2005-06-06 | $57.60 | $365.29 | 12,117,900 | — | — |
| 2005-06-03 | $57.15 | $362.44 | 23,718,800 | — | — |
| 2005-06-02 | $57.32 | $363.52 | 12,542,300 | — | — |
| 2005-06-01 | $57.15 | $362.44 | 14,608,600 | — | — |
| 2005-05-31 | $56.20 | $356.41 | 21,371,100 | — | — |
| 2005-05-27 | $56.80 | $360.22 | 10,305,500 | — | — |
| 2005-05-26 | $56.22 | $356.54 | 12,250,500 | — | — |
| 2005-05-25 | $55.68 | $353.12 | 17,737,900 | — | — |
| 2005-05-24 | $55.04 | $349.06 | 12,908,000 | — | — |
| 2005-05-23 | $54.75 | $347.22 | 17,941,900 | — | — |
| 2005-05-20 | $54.01 | $342.52 | 17,500,100 | — | — |
| 2005-05-19 | $54.83 | $347.73 | 20,632,000 | — | — |
| 2005-05-18 | $53.65 | $340.24 | 31,672,000 | — | — |
| 2005-05-17 | $53.86 | $341.57 | 27,854,400 | — | — |
| 2005-05-16 | $53.35 | $338.34 | 34,416,200 | — | — |
| 2005-05-13 | $53.70 | $340.56 | 24,285,100 | — | — |
| 2005-05-12 | $54.82 | $347.66 | 23,809,200 | — | — |
| 2005-05-11 | $57.29 | $363.33 | 14,496,100 | — | — |
| 2005-05-10 | $57.23 | $361.11 | 14,161,700 | — | — |
| 2005-05-09 | $58.01 | $366.03 | 13,478,600 | — | — |
| 2005-05-06 | $57.60 | $363.44 | 13,544,800 | — | — |
| 2005-05-05 | $57.80 | $364.70 | 18,810,200 | — | — |
| 2005-05-04 | $57.23 | $361.11 | 19,519,600 | — | — |
| 2005-05-03 | $56.50 | $356.50 | 18,222,700 | — | — |
| 2005-05-02 | $57.74 | $364.32 | 16,498,700 | — | — |
| 2005-04-29 | $57.03 | $359.84 | 26,476,200 | — | — |
| 2005-04-28 | $56.00 | $353.35 | 31,858,300 | — | — |
| 2005-04-27 | $58.38 | $368.36 | 20,395,700 | — | — |
| 2005-04-26 | $59.27 | $373.98 | 12,968,700 | — | — |
| 2005-04-25 | $59.96 | $378.33 | 14,957,500 | — | — |
| 2005-04-22 | $59.42 | $374.92 | 17,097,500 | — | — |
| 2005-04-21 | $59.28 | $374.04 | 16,758,300 | — | — |
| 2005-04-20 | $57.14 | $360.54 | 20,656,000 | — | — |
| 2005-04-19 | $58.63 | $369.94 | 23,683,800 | — | — |
| 2005-04-18 | $57.25 | $361.23 | 23,091,600 | — | — |
| 2005-04-15 | $56.19 | $354.54 | 27,961,700 | — | — |
| 2005-04-14 | $58.75 | $370.70 | 18,504,600 | — | — |
| 2005-04-13 | $59.15 | $373.22 | 23,788,600 | — | — |
| 2005-04-12 | $60.43 | $381.30 | 22,513,500 | — | — |
| 2005-04-11 | $60.29 | $380.41 | 15,889,100 | — | — |
| 2005-04-08 | $60.01 | $378.65 | 12,590,000 | — | — |
| 2005-04-07 | $60.85 | $383.95 | 16,666,500 | — | — |
| 2005-04-06 | $60.90 | $384.26 | 16,945,600 | — | — |
| 2005-04-05 | $60.06 | $378.96 | 15,824,800 | — | — |
| 2005-04-04 | $60.65 | $382.69 | 23,274,300 | — | — |
| 2005-04-01 | $60.55 | $382.05 | 18,580,100 | — | — |
| 2005-03-31 | $59.60 | $376.06 | 20,912,800 | — | — |
| 2005-03-30 | $59.24 | $373.79 | 26,068,500 | — | — |
| 2005-03-29 | $58.27 | $367.67 | 18,928,100 | — | — |
| 2005-03-28 | $58.89 | $371.58 | 20,406,600 | — | — |
| 2005-03-24 | $59.00 | $372.27 | 24,912,700 | — | — |
| 2005-03-23 | $60.09 | $379.15 | 26,250,300 | — | — |
| 2005-03-22 | $60.90 | $384.26 | 19,678,200 | — | — |
| 2005-03-21 | $62.15 | $392.15 | 17,826,000 | — | — |
| 2005-03-18 | $62.65 | $395.31 | 32,514,400 | — | — |
| 2005-03-17 | $61.49 | $387.99 | 21,776,500 | — | — |
| 2005-03-16 | $60.29 | $380.41 | 20,973,100 | — | — |
| 2005-03-15 | $60.35 | $380.79 | 17,576,600 | — | — |
| 2005-03-14 | $61.28 | $386.66 | 19,564,300 | — | — |
| 2005-03-11 | $61.05 | $385.21 | 24,561,500 | — | — |
| 2005-03-10 | $60.37 | $380.92 | 40,001,800 | — | — |
| 2005-03-09 | $60.79 | $383.57 | 68,153,700 | — | — |
| 2005-03-08 | $63.10 | $398.14 | 18,192,000 | — | — |
| 2005-03-07 | $63.00 | $397.51 | 19,294,800 | — | — |
| 2005-03-04 | $63.57 | $401.11 | 20,804,500 | — | — |
| 2005-03-03 | $63.05 | $397.83 | 20,290,900 | — | — |
| 2005-03-02 | $62.68 | $395.49 | 25,974,500 | — | — |
| 2005-03-01 | $62.10 | $391.83 | 26,131,100 | — | — |
| 2005-02-28 | $63.31 | $399.47 | 35,559,400 | — | — |
| 2005-02-25 | $63.26 | $399.15 | 37,284,800 | — | — |
| 2005-02-24 | $61.13 | $385.71 | 27,384,700 | — | — |
| 2005-02-23 | $59.42 | $374.92 | 18,552,400 | — | — |
| 2005-02-22 | $58.25 | $367.54 | 25,657,500 | — | — |
| 2005-02-18 | $59.41 | $374.86 | 23,059,800 | — | — |
| 2005-02-17 | $58.13 | $366.79 | 18,620,300 | — | — |
| 2005-02-16 | $58.48 | $368.99 | 18,826,100 | — | — |
| 2005-02-15 | $56.92 | $359.15 | 13,426,900 | — | — |
| 2005-02-14 | $56.83 | $358.58 | 11,892,800 | — | — |
| 2005-02-11 | $56.11 | $354.04 | 13,685,900 | — | — |
| 2005-02-10 | $56.34 | $355.49 | 16,030,400 | — | — |
| 2005-02-09 | $55.54 | $350.44 | 12,032,100 | — | — |
| 2005-02-08 | $55.78 | $351.96 | 15,346,100 | — | — |
| 2005-02-07 | $55.40 | $347.86 | 15,534,600 | — | — |
| 2005-02-04 | $55.29 | $347.17 | 17,048,500 | — | — |
| 2005-02-03 | $54.52 | $342.33 | 14,074,700 | — | — |
| 2005-02-02 | $53.93 | $338.63 | 14,896,100 | — | — |
| 2005-02-01 | $53.27 | $334.48 | 19,199,400 | — | — |
| 2005-01-31 | $51.60 | $324.00 | 13,606,400 | — | — |
| 2005-01-28 | $51.27 | $321.92 | 11,258,500 | — | — |
| 2005-01-27 | $51.75 | $324.94 | 11,224,400 | — | — |
| 2005-01-26 | $51.70 | $324.62 | 13,035,500 | — | — |
| 2005-01-25 | $51.33 | $322.30 | 10,339,600 | — | — |
| 2005-01-24 | $51.13 | $321.04 | 12,331,200 | — | — |
| 2005-01-21 | $50.44 | $316.71 | 13,546,700 | — | — |
| 2005-01-20 | $50.72 | $318.47 | 11,438,300 | — | — |
| 2005-01-19 | $51.05 | $320.54 | 9,321,300 | — | — |
| 2005-01-18 | $51.50 | $323.37 | 13,899,900 | — | — |
| 2005-01-14 | $51.07 | $320.67 | 11,000,000 | — | — |
| 2005-01-13 | $50.55 | $317.40 | 11,340,600 | — | — |
| 2005-01-12 | $50.59 | $317.65 | 13,301,200 | — | — |
| 2005-01-11 | $49.85 | $313.01 | 9,116,300 | — | — |
| 2005-01-10 | $49.98 | $313.82 | 11,288,700 | — | — |
| 2005-01-07 | $49.79 | $312.63 | 11,315,300 | — | — |
| 2005-01-06 | $50.12 | $314.70 | 13,098,700 | — | — |
| 2005-01-05 | $49.49 | $310.75 | 12,189,100 | — | — |
| 2005-01-04 | $49.75 | $312.38 | 16,718,000 | — | — |
| 2005-01-03 | $50.09 | $314.51 | 16,009,200 | — | — |