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
- 2004-11-18 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 | $51.58 | $51.58 | 2,635,900 | — | — |
| 2005-12-29 | $51.47 | $51.47 | 3,280,200 | — | — |
| 2005-12-28 | $51.47 | $51.47 | 5,060,900 | — | — |
| 2005-12-27 | $50.64 | $50.64 | 4,403,700 | — | — |
| 2005-12-23 | $50.12 | $50.12 | 2,877,600 | — | — |
| 2005-12-22 | $50.14 | $50.14 | 2,965,300 | — | — |
| 2005-12-21 | $49.37 | $49.37 | 3,956,400 | — | — |
| 2005-12-20 | $49.04 | $49.04 | 4,317,900 | — | — |
| 2005-12-19 | $50.22 | $50.22 | 2,077,100 | — | — |
| 2005-12-16 | $50.09 | $50.09 | 2,688,000 | — | — |
| 2005-12-15 | $50.24 | $50.24 | 4,728,500 | — | — |
| 2005-12-14 | $50.35 | $50.35 | 6,994,000 | — | — |
| 2005-12-13 | $51.65 | $51.65 | 6,162,100 | — | — |
| 2005-12-12 | $52.56 | $52.56 | 7,504,600 | — | — |
| 2005-12-09 | $52.40 | $52.40 | 5,882,400 | — | — |
| 2005-12-08 | $51.90 | $51.90 | 3,046,000 | — | — |
| 2005-12-07 | $51.32 | $51.32 | 2,279,800 | — | — |
| 2005-12-06 | $50.89 | $50.89 | 2,493,600 | — | — |
| 2005-12-05 | $50.78 | $50.78 | 1,847,500 | — | — |
| 2005-12-02 | $50.32 | $50.32 | 1,651,900 | — | — |
| 2005-12-01 | $50.17 | $50.17 | 2,557,900 | — | — |
| 2005-11-30 | $49.10 | $49.10 | 1,833,400 | — | — |
| 2005-11-29 | $49.80 | $49.80 | 2,283,600 | — | — |
| 2005-11-28 | $49.74 | $49.74 | 2,192,000 | — | — |
| 2005-11-25 | $49.42 | $49.42 | 775,000 | — | — |
| 2005-11-23 | $49.15 | $49.15 | 1,731,700 | — | — |
| 2005-11-22 | $49.32 | $49.32 | 2,799,500 | — | — |
| 2005-11-21 | $48.99 | $48.99 | 2,384,900 | — | — |
| 2005-11-18 | $48.46 | $48.46 | 1,453,800 | — | — |
| 2005-11-17 | $48.48 | $48.48 | 4,172,400 | — | — |
| 2005-11-16 | $47.78 | $47.78 | 2,355,200 | — | — |
| 2005-11-15 | $46.66 | $46.66 | 1,325,400 | — | — |
| 2005-11-14 | $46.62 | $46.62 | 706,500 | — | — |
| 2005-11-11 | $46.80 | $46.80 | 1,467,300 | — | — |
| 2005-11-10 | $46.48 | $46.48 | 810,900 | — | — |
| 2005-11-09 | $46.56 | $46.56 | 1,382,700 | — | — |
| 2005-11-08 | $45.91 | $45.91 | 583,600 | — | — |
| 2005-11-07 | $45.77 | $45.77 | 816,600 | — | — |
| 2005-11-04 | $45.51 | $45.51 | 1,813,200 | — | — |
| 2005-11-03 | $45.96 | $45.96 | 1,703,300 | — | — |
| 2005-11-02 | $46.13 | $46.13 | 1,008,600 | — | — |
| 2005-11-01 | $45.73 | $45.73 | 3,483,400 | — | — |
| 2005-10-31 | $46.40 | $46.40 | 2,327,500 | — | — |
| 2005-10-28 | $47.22 | $47.22 | 1,435,000 | — | — |
| 2005-10-27 | $47.18 | $47.18 | 2,464,500 | — | — |
| 2005-10-26 | $46.93 | $46.93 | 2,248,400 | — | — |
| 2005-10-25 | $47.06 | $47.06 | 3,290,500 | — | — |
| 2005-10-24 | $46.39 | $46.39 | 2,051,300 | — | — |
| 2005-10-21 | $46.52 | $46.52 | 1,409,400 | — | — |
| 2005-10-20 | $45.98 | $45.98 | 1,680,300 | — | — |
| 2005-10-19 | $46.34 | $46.34 | 2,958,200 | — | — |
| 2005-10-18 | $47.00 | $47.00 | 1,243,200 | — | — |
| 2005-10-17 | $47.26 | $47.26 | 1,784,300 | — | — |
| 2005-10-14 | $46.80 | $46.80 | 2,442,300 | — | — |
| 2005-10-13 | $47.02 | $47.02 | 2,632,300 | — | — |
| 2005-10-12 | $46.85 | $46.85 | 3,930,500 | — | — |
| 2005-10-11 | $47.39 | $47.39 | 2,826,900 | — | — |
| 2005-10-10 | $47.37 | $47.37 | 1,285,500 | — | — |
| 2005-10-07 | $47.36 | $47.36 | 1,820,500 | — | — |
| 2005-10-06 | $47.21 | $47.21 | 2,009,500 | — | — |
| 2005-10-05 | $46.36 | $46.36 | 1,692,300 | — | — |
| 2005-10-04 | $46.45 | $46.45 | 1,764,500 | — | — |
| 2005-10-03 | $46.42 | $46.42 | 2,194,900 | — | — |
| 2005-09-30 | $46.70 | $46.70 | 1,194,400 | — | — |
| 2005-09-29 | $47.10 | $47.10 | 2,947,200 | — | — |
| 2005-09-28 | $46.80 | $46.80 | 3,448,000 | — | — |
| 2005-09-27 | $46.25 | $46.25 | 2,341,300 | — | — |
| 2005-09-26 | $46.57 | $46.57 | 1,361,200 | — | — |
| 2005-09-23 | $46.28 | $46.28 | 2,352,800 | — | — |
| 2005-09-22 | $46.36 | $46.36 | 2,347,300 | — | — |
| 2005-09-21 | $47.06 | $47.06 | 3,681,900 | — | — |
| 2005-09-20 | $46.23 | $46.23 | 1,898,900 | — | — |
| 2005-09-19 | $46.25 | $46.25 | 6,072,100 | — | — |
| 2005-09-16 | $45.82 | $45.82 | 2,878,900 | — | — |
| 2005-09-15 | $45.42 | $45.42 | 2,150,300 | — | — |
| 2005-09-14 | $44.96 | $44.96 | 1,733,800 | — | — |
| 2005-09-13 | $44.56 | $44.56 | 952,700 | — | — |
| 2005-09-12 | $44.89 | $44.89 | 752,500 | — | — |
| 2005-09-09 | $44.84 | $44.84 | 1,393,900 | — | — |
| 2005-09-08 | $44.60 | $44.60 | 1,061,200 | — | — |
| 2005-09-07 | $44.33 | $44.33 | 1,300,700 | — | — |
| 2005-09-06 | $44.27 | $44.27 | 819,700 | — | — |
| 2005-09-02 | $44.25 | $44.25 | 1,414,900 | — | — |
| 2005-09-01 | $44.22 | $44.22 | 2,502,900 | — | — |
| 2005-08-31 | $43.40 | $43.40 | 2,416,500 | — | — |
| 2005-08-30 | $43.01 | $43.01 | 2,200,400 | — | — |
| 2005-08-29 | $43.57 | $43.57 | 1,585,500 | — | — |
| 2005-08-26 | $43.61 | $43.61 | 1,301,700 | — | — |
| 2005-08-25 | $43.73 | $43.73 | 1,652,600 | — | — |
| 2005-08-24 | $43.59 | $43.59 | 894,300 | — | — |
| 2005-08-23 | $43.76 | $43.76 | 607,700 | — | — |
| 2005-08-22 | $43.70 | $43.70 | 877,200 | — | — |
| 2005-08-19 | $43.60 | $43.60 | 811,800 | — | — |
| 2005-08-18 | $43.83 | $43.83 | 1,093,500 | — | — |
| 2005-08-17 | $43.91 | $43.91 | 1,990,300 | — | — |
| 2005-08-16 | $44.55 | $44.55 | 1,882,600 | — | — |
| 2005-08-15 | $44.13 | $44.13 | 1,524,500 | — | — |
| 2005-08-12 | $44.49 | $44.49 | 2,428,500 | — | — |
| 2005-08-11 | $44.45 | $44.45 | 2,186,100 | — | — |
| 2005-08-10 | $43.65 | $43.65 | 695,500 | — | — |
| 2005-08-09 | $43.34 | $43.34 | 1,305,800 | — | — |
| 2005-08-08 | $43.35 | $43.35 | 1,108,500 | — | — |
| 2005-08-05 | $43.60 | $43.60 | 1,100,600 | — | — |
| 2005-08-04 | $43.68 | $43.68 | 867,600 | — | — |
| 2005-08-03 | $43.53 | $43.53 | 1,545,900 | — | — |
| 2005-08-02 | $43.14 | $43.14 | 699,600 | — | — |
| 2005-08-01 | $43.13 | $43.13 | 1,493,900 | — | — |
| 2005-07-29 | $42.82 | $42.82 | 1,185,100 | — | — |
| 2005-07-28 | $42.75 | $42.75 | 3,673,300 | — | — |
| 2005-07-27 | $42.44 | $42.44 | 1,560,600 | — | — |
| 2005-07-26 | $42.25 | $42.25 | 637,000 | — | — |
| 2005-07-25 | $42.51 | $42.51 | 2,122,100 | — | — |
| 2005-07-22 | $42.45 | $42.45 | 633,300 | — | — |
| 2005-07-21 | $42.46 | $42.46 | 1,777,300 | — | — |
| 2005-07-20 | $42.20 | $42.20 | 2,266,800 | — | — |
| 2005-07-19 | $41.89 | $41.89 | 1,132,600 | — | — |
| 2005-07-18 | $42.01 | $42.01 | 956,400 | — | — |
| 2005-07-15 | $42.05 | $42.05 | 1,104,800 | — | — |
| 2005-07-14 | $41.90 | $41.90 | 1,642,600 | — | — |
| 2005-07-13 | $42.35 | $42.35 | 981,300 | — | — |
| 2005-07-12 | $42.64 | $42.64 | 1,274,200 | — | — |
| 2005-07-11 | $42.54 | $42.54 | 2,252,900 | — | — |
| 2005-07-08 | $42.26 | $42.26 | 824,200 | — | — |
| 2005-07-07 | $42.36 | $42.36 | 4,345,200 | — | — |
| 2005-07-06 | $42.25 | $42.25 | 1,254,600 | — | — |
| 2005-07-05 | $42.28 | $42.28 | 2,582,700 | — | — |
| 2005-07-01 | $42.70 | $42.70 | 1,755,100 | — | — |
| 2005-06-30 | $43.44 | $43.44 | 1,087,500 | — | — |
| 2005-06-29 | $43.63 | $43.63 | 1,199,800 | — | — |
| 2005-06-28 | $43.45 | $43.45 | 1,295,600 | — | — |
| 2005-06-27 | $43.91 | $43.91 | 1,016,600 | — | — |
| 2005-06-24 | $43.90 | $43.90 | 473,500 | — | — |
| 2005-06-23 | $44.02 | $44.02 | 1,576,600 | — | — |
| 2005-06-22 | $43.72 | $43.72 | 1,258,500 | — | — |
| 2005-06-21 | $43.81 | $43.81 | 672,600 | — | — |
| 2005-06-20 | $43.66 | $43.66 | 1,433,700 | — | — |
| 2005-06-17 | $43.63 | $43.63 | 1,816,500 | — | — |
| 2005-06-16 | $43.46 | $43.46 | 1,809,200 | — | — |
| 2005-06-15 | $42.74 | $42.74 | 2,311,400 | — | — |
| 2005-06-14 | $42.60 | $42.60 | 825,500 | — | — |
| 2005-06-13 | $42.78 | $42.78 | 2,331,600 | — | — |
| 2005-06-10 | $42.62 | $42.62 | 1,678,000 | — | — |
| 2005-06-09 | $42.27 | $42.27 | 694,700 | — | — |
| 2005-06-08 | $42.34 | $42.34 | 691,500 | — | — |
| 2005-06-07 | $42.38 | $42.38 | 611,000 | — | — |
| 2005-06-06 | $42.48 | $42.48 | 2,470,800 | — | — |
| 2005-06-03 | $42.17 | $42.17 | 3,350,700 | — | — |
| 2005-06-02 | $42.10 | $42.10 | 5,752,600 | — | — |
| 2005-06-01 | $41.53 | $41.53 | 1,787,900 | — | — |
| 2005-05-31 | $41.65 | $41.65 | 3,198,900 | — | — |
| 2005-05-27 | $41.88 | $41.88 | 2,453,600 | — | — |
| 2005-05-26 | $41.69 | $41.69 | 341,500 | — | — |
| 2005-05-25 | $41.87 | $41.87 | 1,535,100 | — | — |
| 2005-05-24 | $41.73 | $41.73 | 1,684,600 | — | — |
| 2005-05-23 | $41.62 | $41.62 | 5,001,900 | — | — |
| 2005-05-20 | $41.65 | $41.65 | 932,800 | — | — |
| 2005-05-19 | $41.98 | $41.98 | 610,200 | — | — |
| 2005-05-18 | $42.05 | $42.05 | 2,207,100 | — | — |
| 2005-05-17 | $41.86 | $41.86 | 880,800 | — | — |
| 2005-05-16 | $41.88 | $41.88 | 874,500 | — | — |
| 2005-05-13 | $41.95 | $41.95 | 802,600 | — | — |
| 2005-05-12 | $42.16 | $42.16 | 1,878,700 | — | — |
| 2005-05-11 | $42.69 | $42.69 | 764,600 | — | — |
| 2005-05-10 | $42.64 | $42.64 | 461,000 | — | — |
| 2005-05-09 | $42.55 | $42.55 | 600,000 | — | — |
| 2005-05-06 | $42.52 | $42.52 | 3,722,700 | — | — |
| 2005-05-05 | $42.91 | $42.91 | 319,300 | — | — |
| 2005-05-04 | $42.90 | $42.90 | 607,600 | — | — |
| 2005-05-03 | $42.76 | $42.76 | 1,268,700 | — | — |
| 2005-05-02 | $42.88 | $42.88 | 1,707,400 | — | — |
| 2005-04-29 | $43.35 | $43.35 | 3,736,700 | — | — |
| 2005-04-28 | $43.00 | $43.00 | 2,260,300 | — | — |
| 2005-04-27 | $43.20 | $43.20 | 2,762,500 | — | — |
| 2005-04-26 | $43.64 | $43.64 | 1,531,400 | — | — |
| 2005-04-25 | $43.44 | $43.44 | 906,300 | — | — |
| 2005-04-22 | $43.39 | $43.39 | 1,169,000 | — | — |
| 2005-04-21 | $43.19 | $43.19 | 1,550,600 | — | — |
| 2005-04-20 | $43.40 | $43.40 | 1,248,100 | — | — |
| 2005-04-19 | $43.28 | $43.28 | 3,145,400 | — | — |
| 2005-04-18 | $42.69 | $42.69 | 909,800 | — | — |
| 2005-04-15 | $42.40 | $42.40 | 1,811,100 | — | — |
| 2005-04-14 | $42.31 | $42.31 | 3,679,800 | — | — |
| 2005-04-13 | $42.90 | $42.90 | 384,000 | — | — |
| 2005-04-12 | $42.84 | $42.84 | 2,098,700 | — | — |
| 2005-04-11 | $42.78 | $42.78 | 514,100 | — | — |
| 2005-04-08 | $42.69 | $42.69 | 1,002,100 | — | — |
| 2005-04-07 | $42.57 | $42.57 | 2,853,000 | — | — |
| 2005-04-06 | $42.63 | $42.63 | 1,637,500 | — | — |
| 2005-04-05 | $42.45 | $42.45 | 888,000 | — | — |
| 2005-04-04 | $42.40 | $42.40 | 1,893,100 | — | — |
| 2005-04-01 | $42.62 | $42.62 | 2,448,500 | — | — |
| 2005-03-31 | $42.82 | $42.82 | 1,363,200 | — | — |
| 2005-03-30 | $42.61 | $42.61 | 1,324,300 | — | — |
| 2005-03-29 | $42.56 | $42.56 | 1,197,800 | — | — |
| 2005-03-28 | $42.54 | $42.54 | 581,100 | — | — |
| 2005-03-24 | $42.39 | $42.39 | 1,466,300 | — | — |
| 2005-03-23 | $42.42 | $42.42 | 2,618,600 | — | — |
| 2005-03-22 | $42.65 | $42.65 | 2,609,400 | — | — |
| 2005-03-21 | $43.09 | $43.09 | 3,814,400 | — | — |
| 2005-03-18 | $43.89 | $43.89 | 1,207,500 | — | — |
| 2005-03-17 | $43.82 | $43.82 | 1,525,200 | — | — |
| 2005-03-16 | $44.31 | $44.31 | 2,223,300 | — | — |
| 2005-03-15 | $44.06 | $44.06 | 1,254,900 | — | — |
| 2005-03-14 | $44.03 | $44.03 | 866,600 | — | — |
| 2005-03-11 | $44.43 | $44.43 | 2,659,600 | — | — |
| 2005-03-10 | $44.20 | $44.20 | 2,065,000 | — | — |
| 2005-03-09 | $44.02 | $44.02 | 3,025,000 | — | — |
| 2005-03-08 | $44.03 | $44.03 | 2,674,900 | — | — |
| 2005-03-07 | $43.47 | $43.47 | 1,290,100 | — | — |
| 2005-03-04 | $43.38 | $43.38 | 915,000 | — | — |
| 2005-03-03 | $42.97 | $42.97 | 1,924,600 | — | — |
| 2005-03-02 | $43.25 | $43.25 | 1,188,000 | — | — |
| 2005-03-01 | $43.22 | $43.22 | 3,245,600 | — | — |
| 2005-02-28 | $43.53 | $43.53 | 755,300 | — | — |
| 2005-02-25 | $43.50 | $43.50 | 1,100,100 | — | — |
| 2005-02-24 | $43.33 | $43.33 | 1,219,300 | — | — |
| 2005-02-23 | $43.42 | $43.42 | 1,534,900 | — | — |
| 2005-02-22 | $43.57 | $43.57 | 3,378,400 | — | — |
| 2005-02-18 | $42.75 | $42.75 | 863,200 | — | — |
| 2005-02-17 | $42.73 | $42.73 | 3,054,200 | — | — |
| 2005-02-16 | $42.52 | $42.52 | 1,820,400 | — | — |
| 2005-02-15 | $42.58 | $42.58 | 1,559,900 | — | — |
| 2005-02-14 | $42.55 | $42.55 | 2,351,800 | — | — |
| 2005-02-11 | $42.08 | $42.08 | 1,896,500 | — | — |
| 2005-02-10 | $41.75 | $41.75 | 7,774,500 | — | — |
| 2005-02-09 | $41.31 | $41.31 | 3,477,900 | — | — |
| 2005-02-08 | $41.26 | $41.26 | 1,296,800 | — | — |
| 2005-02-07 | $41.27 | $41.27 | 1,754,000 | — | — |
| 2005-02-04 | $41.47 | $41.47 | 1,819,400 | — | — |
| 2005-02-03 | $41.68 | $41.68 | 2,446,400 | — | — |
| 2005-02-02 | $42.16 | $42.16 | 956,500 | — | — |
| 2005-02-01 | $42.10 | $42.10 | 1,088,900 | — | — |
| 2005-01-31 | $42.22 | $42.22 | 1,692,400 | — | — |
| 2005-01-28 | $42.69 | $42.69 | 1,149,100 | — | — |
| 2005-01-27 | $42.62 | $42.62 | 571,200 | — | — |
| 2005-01-26 | $42.69 | $42.69 | 541,800 | — | — |
| 2005-01-25 | $42.24 | $42.24 | 1,332,500 | — | — |
| 2005-01-24 | $42.77 | $42.77 | 2,294,900 | — | — |
| 2005-01-21 | $42.74 | $42.74 | 889,800 | — | — |
| 2005-01-20 | $42.25 | $42.25 | 1,276,200 | — | — |
| 2005-01-19 | $42.26 | $42.26 | 1,578,900 | — | — |
| 2005-01-18 | $42.32 | $42.32 | 666,800 | — | — |
| 2005-01-14 | $42.32 | $42.32 | 1,262,300 | — | — |
| 2005-01-13 | $42.60 | $42.60 | 718,300 | — | — |
| 2005-01-12 | $42.60 | $42.60 | 1,738,000 | — | — |
| 2005-01-11 | $42.21 | $42.21 | 1,507,300 | — | — |
| 2005-01-10 | $41.95 | $41.95 | 1,025,800 | — | — |
| 2005-01-07 | $41.84 | $41.84 | 4,492,700 | — | — |
| 2005-01-06 | $42.15 | $42.15 | 2,556,400 | — | — |
| 2005-01-05 | $42.67 | $42.67 | 2,033,600 | — | — |
| 2005-01-04 | $42.74 | $42.74 | 3,456,800 | — | — |
| 2005-01-03 | $43.02 | $43.02 | 4,750,400 | — | — |