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
- 1999-03-10 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 | $40.41 | $40.95 | 60,026,500 | — | — |
| 2005-12-29 | $40.72 | $41.26 | 47,301,700 | — | — |
| 2005-12-28 | $40.99 | $41.54 | 50,302,400 | — | — |
| 2005-12-27 | $41.04 | $41.59 | 55,656,300 | — | — |
| 2005-12-23 | $41.40 | $41.95 | 38,000,400 | — | — |
| 2005-12-22 | $41.40 | $41.95 | 59,149,500 | — | — |
| 2005-12-21 | $41.13 | $41.68 | 68,935,000 | — | — |
| 2005-12-20 | $40.95 | $41.50 | 70,257,700 | — | — |
| 2005-12-19 | $40.92 | $41.47 | 75,341,700 | — | — |
| 2005-12-16 | $41.58 | $42.13 | 63,743,000 | — | — |
| 2005-12-15 | $41.97 | $42.43 | 72,607,200 | — | — |
| 2005-12-14 | $41.90 | $42.36 | 73,581,600 | — | — |
| 2005-12-13 | $42.04 | $42.50 | 76,611,600 | — | — |
| 2005-12-12 | $41.87 | $42.33 | 44,863,600 | — | — |
| 2005-12-09 | $41.72 | $42.17 | 56,526,900 | — | — |
| 2005-12-08 | $41.56 | $42.01 | 112,043,200 | — | — |
| 2005-12-07 | $41.86 | $42.32 | 83,885,500 | — | — |
| 2005-12-06 | $41.94 | $42.40 | 81,509,400 | — | — |
| 2005-12-05 | $41.80 | $42.26 | 61,519,900 | — | — |
| 2005-12-02 | $42.11 | $42.57 | 72,929,200 | — | — |
| 2005-12-01 | $42.01 | $42.47 | 91,914,100 | — | — |
| 2005-11-30 | $41.24 | $41.69 | 88,044,400 | — | — |
| 2005-11-29 | $41.34 | $41.79 | 77,443,000 | — | — |
| 2005-11-28 | $41.54 | $41.99 | 74,716,200 | — | — |
| 2005-11-25 | $41.89 | $42.35 | 22,930,200 | — | — |
| 2005-11-23 | $41.80 | $42.26 | 64,101,200 | — | — |
| 2005-11-22 | $41.70 | $42.15 | 88,814,000 | — | — |
| 2005-11-21 | $41.55 | $42.00 | 69,731,400 | — | — |
| 2005-11-18 | $41.45 | $41.90 | 108,820,200 | — | — |
| 2005-11-17 | $41.31 | $41.76 | 94,425,500 | — | — |
| 2005-11-16 | $40.77 | $41.21 | 65,895,700 | — | — |
| 2005-11-15 | $40.52 | $40.96 | 79,543,500 | — | — |
| 2005-11-14 | $40.71 | $41.15 | 53,652,400 | — | — |
| 2005-11-11 | $40.71 | $41.15 | 80,057,200 | — | — |
| 2005-11-10 | $40.60 | $41.04 | 120,763,100 | — | — |
| 2005-11-09 | $40.16 | $40.60 | 72,458,800 | — | — |
| 2005-11-08 | $40.14 | $40.58 | 78,859,700 | — | — |
| 2005-11-07 | $40.13 | $40.57 | 65,324,500 | — | — |
| 2005-11-04 | $40.08 | $40.52 | 100,944,500 | — | — |
| 2005-11-03 | $39.94 | $40.38 | 137,054,000 | — | — |
| 2005-11-02 | $39.35 | $39.78 | 101,409,900 | — | — |
| 2005-11-01 | $38.84 | $39.26 | 73,502,300 | — | — |
| 2005-10-31 | $38.87 | $39.29 | 115,279,100 | — | — |
| 2005-10-28 | $38.32 | $38.74 | 95,243,900 | — | — |
| 2005-10-27 | $38.03 | $38.44 | 132,231,100 | — | — |
| 2005-10-26 | $38.81 | $39.23 | 89,878,100 | — | — |
| 2005-10-25 | $39.01 | $39.44 | 86,665,800 | — | — |
| 2005-10-24 | $39.16 | $39.59 | 110,820,900 | — | — |
| 2005-10-21 | $38.55 | $38.97 | 110,032,000 | — | — |
| 2005-10-20 | $38.31 | $38.73 | 132,576,900 | — | — |
| 2005-10-19 | $38.67 | $39.09 | 132,879,900 | — | — |
| 2005-10-18 | $37.91 | $38.32 | 88,070,400 | — | — |
| 2005-10-17 | $38.18 | $38.60 | 64,080,400 | — | — |
| 2005-10-14 | $38.06 | $38.48 | 131,463,200 | — | — |
| 2005-10-13 | $37.78 | $38.19 | 138,569,600 | — | — |
| 2005-10-12 | $37.49 | $37.90 | 146,109,500 | — | — |
| 2005-10-11 | $37.94 | $38.35 | 114,736,900 | — | — |
| 2005-10-10 | $38.13 | $38.55 | 64,012,000 | — | — |
| 2005-10-07 | $38.34 | $38.76 | 91,119,900 | — | — |
| 2005-10-06 | $38.25 | $38.67 | 162,213,700 | — | — |
| 2005-10-05 | $38.76 | $39.18 | 106,152,200 | — | — |
| 2005-10-04 | $39.30 | $39.73 | 85,348,600 | — | — |
| 2005-10-03 | $39.56 | $39.99 | 81,685,600 | — | — |
| 2005-09-30 | $39.46 | $39.89 | 79,248,500 | — | — |
| 2005-09-29 | $39.20 | $39.63 | 117,634,600 | — | — |
| 2005-09-28 | $38.68 | $39.10 | 72,044,500 | — | — |
| 2005-09-27 | $38.67 | $39.09 | 64,089,500 | — | — |
| 2005-09-26 | $38.76 | $39.18 | 69,327,600 | — | — |
| 2005-09-23 | $38.75 | $39.17 | 70,154,000 | — | — |
| 2005-09-22 | $38.64 | $39.06 | 118,686,100 | — | — |
| 2005-09-21 | $38.50 | $38.92 | 116,404,300 | — | — |
| 2005-09-20 | $38.93 | $39.35 | 115,202,800 | — | — |
| 2005-09-19 | $39.09 | $39.52 | 73,387,500 | — | — |
| 2005-09-16 | $39.40 | $39.83 | 71,034,100 | — | — |
| 2005-09-15 | $39.16 | $39.59 | 80,421,500 | — | — |
| 2005-09-14 | $39.18 | $39.61 | 98,644,000 | — | — |
| 2005-09-13 | $39.63 | $40.06 | 66,145,800 | — | — |
| 2005-09-12 | $39.73 | $40.16 | 51,689,900 | — | — |
| 2005-09-09 | $39.62 | $40.05 | 75,342,100 | — | — |
| 2005-09-08 | $39.40 | $39.83 | 73,529,700 | — | — |
| 2005-09-07 | $39.41 | $39.84 | 57,440,100 | — | — |
| 2005-09-06 | $39.34 | $39.77 | 78,106,600 | — | — |
| 2005-09-02 | $38.77 | $39.19 | 53,244,900 | — | — |
| 2005-09-01 | $38.92 | $39.34 | 74,884,400 | — | — |
| 2005-08-31 | $38.98 | $39.41 | 93,426,300 | — | — |
| 2005-08-30 | $38.62 | $39.04 | 87,373,600 | — | — |
| 2005-08-29 | $38.76 | $39.18 | 74,940,400 | — | — |
| 2005-08-26 | $38.46 | $38.88 | 63,840,700 | — | — |
| 2005-08-25 | $38.59 | $39.01 | 52,328,800 | — | — |
| 2005-08-24 | $38.50 | $38.92 | 95,025,700 | — | — |
| 2005-08-23 | $38.73 | $39.15 | 57,482,900 | — | — |
| 2005-08-22 | $38.84 | $39.26 | 88,056,300 | — | — |
| 2005-08-19 | $38.82 | $39.24 | 52,024,300 | — | — |
| 2005-08-18 | $38.84 | $39.26 | 72,559,400 | — | — |
| 2005-08-17 | $39.04 | $39.47 | 74,470,500 | — | — |
| 2005-08-16 | $38.81 | $39.23 | 94,596,000 | — | — |
| 2005-08-15 | $39.45 | $39.88 | 63,061,100 | — | — |
| 2005-08-12 | $39.21 | $39.64 | 86,367,300 | — | — |
| 2005-08-11 | $39.43 | $39.86 | 92,446,700 | — | — |
| 2005-08-10 | $39.11 | $39.54 | 102,317,500 | — | — |
| 2005-08-09 | $39.45 | $39.88 | 62,143,600 | — | — |
| 2005-08-08 | $39.19 | $39.62 | 63,415,400 | — | — |
| 2005-08-05 | $39.48 | $39.91 | 66,029,500 | — | — |
| 2005-08-04 | $39.67 | $40.10 | 72,035,500 | — | — |
| 2005-08-03 | $40.06 | $40.50 | 61,916,400 | — | — |
| 2005-08-02 | $40.08 | $40.52 | 79,284,100 | — | — |
| 2005-08-01 | $39.65 | $40.08 | 59,748,300 | — | — |
| 2005-07-29 | $39.58 | $40.01 | 74,725,700 | — | — |
| 2005-07-28 | $39.91 | $40.35 | 66,163,700 | — | — |
| 2005-07-27 | $39.72 | $40.15 | 78,351,100 | — | — |
| 2005-07-26 | $39.42 | $39.85 | 67,324,900 | — | — |
| 2005-07-25 | $39.27 | $39.70 | 51,872,700 | — | — |
| 2005-07-22 | $39.42 | $39.85 | 71,666,600 | — | — |
| 2005-07-21 | $39.47 | $39.90 | 127,286,000 | — | — |
| 2005-07-20 | $39.46 | $39.89 | 91,433,100 | — | — |
| 2005-07-19 | $39.18 | $39.61 | 77,860,900 | — | — |
| 2005-07-18 | $38.73 | $39.15 | 58,644,000 | — | — |
| 2005-07-15 | $38.89 | $39.31 | 67,239,200 | — | — |
| 2005-07-14 | $38.77 | $39.19 | 99,135,200 | — | — |
| 2005-07-13 | $38.39 | $38.81 | 72,135,400 | — | — |
| 2005-07-12 | $38.30 | $38.72 | 86,059,300 | — | — |
| 2005-07-11 | $38.12 | $38.54 | 96,283,700 | — | — |
| 2005-07-08 | $37.77 | $38.18 | 101,320,700 | — | — |
| 2005-07-07 | $37.06 | $37.46 | 119,466,300 | — | — |
| 2005-07-06 | $36.93 | $37.33 | 79,101,000 | — | — |
| 2005-07-05 | $37.11 | $37.51 | 79,288,700 | — | — |
| 2005-07-01 | $36.73 | $37.13 | 55,254,800 | — | — |
| 2005-06-30 | $36.78 | $37.18 | 87,803,700 | — | — |
| 2005-06-29 | $37.07 | $37.47 | 71,513,600 | — | — |
| 2005-06-28 | $37.15 | $37.56 | 73,330,300 | — | — |
| 2005-06-27 | $36.80 | $37.20 | 72,780,800 | — | — |
| 2005-06-24 | $36.97 | $37.37 | 142,144,100 | — | — |
| 2005-06-23 | $37.39 | $37.80 | 122,163,300 | — | — |
| 2005-06-22 | $37.81 | $38.22 | 75,221,100 | — | — |
| 2005-06-21 | $37.85 | $38.26 | 97,845,600 | — | — |
| 2005-06-20 | $37.87 | $38.28 | 67,580,000 | — | — |
| 2005-06-17 | $37.87 | $38.28 | 83,915,700 | — | — |
| 2005-06-16 | $37.90 | $38.28 | 90,450,100 | — | — |
| 2005-06-15 | $37.70 | $38.08 | 103,952,000 | — | — |
| 2005-06-14 | $37.58 | $37.95 | 62,593,600 | — | — |
| 2005-06-13 | $37.73 | $38.11 | 82,331,300 | — | — |
| 2005-06-10 | $37.55 | $37.92 | 85,971,700 | — | — |
| 2005-06-09 | $37.95 | $38.33 | 99,383,300 | — | — |
| 2005-06-08 | $37.71 | $38.09 | 79,211,900 | — | — |
| 2005-06-07 | $37.79 | $38.17 | 108,953,400 | — | — |
| 2005-06-06 | $38.11 | $38.49 | 52,681,400 | — | — |
| 2005-06-03 | $38.10 | $38.48 | 96,998,400 | — | — |
| 2005-06-02 | $38.66 | $39.05 | 75,926,500 | — | — |
| 2005-06-01 | $38.39 | $38.77 | 110,875,700 | — | — |
| 2005-05-31 | $38.08 | $38.46 | 75,281,500 | — | — |
| 2005-05-27 | $38.21 | $38.59 | 50,076,900 | — | — |
| 2005-05-26 | $38.19 | $38.57 | 84,066,800 | — | — |
| 2005-05-25 | $37.81 | $38.19 | 76,470,600 | — | — |
| 2005-05-24 | $37.97 | $38.35 | 100,830,000 | — | — |
| 2005-05-23 | $37.85 | $38.23 | 93,068,200 | — | — |
| 2005-05-20 | $37.66 | $38.04 | 66,530,100 | — | — |
| 2005-05-19 | $37.51 | $37.88 | 92,619,700 | — | — |
| 2005-05-18 | $37.20 | $37.57 | 128,105,900 | — | — |
| 2005-05-17 | $36.70 | $37.07 | 91,665,900 | — | — |
| 2005-05-16 | $36.48 | $36.84 | 79,093,200 | — | — |
| 2005-05-13 | $36.24 | $36.60 | 133,273,500 | — | — |
| 2005-05-12 | $35.85 | $36.21 | 116,602,200 | — | — |
| 2005-05-11 | $35.95 | $36.31 | 131,952,400 | — | — |
| 2005-05-10 | $35.77 | $36.13 | 77,194,700 | — | — |
| 2005-05-09 | $36.03 | $36.39 | 66,298,400 | — | — |
| 2005-05-06 | $35.86 | $36.22 | 77,310,200 | — | — |
| 2005-05-05 | $35.76 | $36.12 | 79,341,700 | — | — |
| 2005-05-04 | $35.73 | $36.09 | 90,480,600 | — | — |
| 2005-05-03 | $35.30 | $35.65 | 103,428,700 | — | — |
| 2005-05-02 | $35.12 | $35.47 | 67,648,800 | — | — |
| 2005-04-29 | $34.98 | $35.33 | 144,435,900 | — | — |
| 2005-04-28 | $34.75 | $35.10 | 98,181,900 | — | — |
| 2005-04-27 | $35.10 | $35.45 | 112,539,300 | — | — |
| 2005-04-26 | $35.05 | $35.40 | 104,958,800 | — | — |
| 2005-04-25 | $35.38 | $35.73 | 72,170,100 | — | — |
| 2005-04-22 | $35.09 | $35.44 | 114,996,800 | — | — |
| 2005-04-21 | $35.62 | $35.98 | 124,505,100 | — | — |
| 2005-04-20 | $34.70 | $35.05 | 140,457,400 | — | — |
| 2005-04-19 | $34.99 | $35.34 | 96,922,100 | — | — |
| 2005-04-18 | $34.75 | $35.10 | 110,084,000 | — | — |
| 2005-04-15 | $34.74 | $35.09 | 170,013,300 | — | — |
| 2005-04-14 | $35.55 | $35.90 | 158,057,900 | — | — |
| 2005-04-13 | $36.06 | $36.42 | 108,995,500 | — | — |
| 2005-04-12 | $36.66 | $37.03 | 144,848,500 | — | — |
| 2005-04-11 | $36.48 | $36.84 | 70,976,000 | — | — |
| 2005-04-08 | $36.64 | $37.01 | 92,332,900 | — | — |
| 2005-04-07 | $36.94 | $37.31 | 88,618,000 | — | — |
| 2005-04-06 | $36.50 | $36.86 | 82,168,900 | — | — |
| 2005-04-05 | $36.56 | $36.92 | 66,266,600 | — | — |
| 2005-04-04 | $36.46 | $36.82 | 100,090,300 | — | — |
| 2005-04-01 | $36.20 | $36.56 | 143,814,300 | — | — |
| 2005-03-31 | $36.57 | $36.93 | 86,578,900 | — | — |
| 2005-03-30 | $36.73 | $37.10 | 114,711,000 | — | — |
| 2005-03-29 | $36.05 | $36.41 | 119,554,300 | — | — |
| 2005-03-28 | $36.34 | $36.70 | 59,739,000 | — | — |
| 2005-03-24 | $36.27 | $36.63 | 77,566,800 | — | — |
| 2005-03-23 | $36.26 | $36.62 | 97,444,900 | — | — |
| 2005-03-22 | $36.13 | $36.49 | 114,016,300 | — | — |
| 2005-03-21 | $36.58 | $36.94 | 92,752,500 | — | — |
| 2005-03-18 | $36.51 | $36.87 | 108,899,400 | — | — |
| 2005-03-17 | $36.71 | $37.08 | 100,429,600 | — | — |
| 2005-03-16 | $36.62 | $36.99 | 159,578,000 | — | — |
| 2005-03-15 | $37.04 | $37.41 | 93,856,300 | — | — |
| 2005-03-14 | $37.34 | $37.71 | 65,576,200 | — | — |
| 2005-03-11 | $37.17 | $37.54 | 102,857,500 | — | — |
| 2005-03-10 | $37.52 | $37.89 | 97,043,600 | — | — |
| 2005-03-09 | $37.57 | $37.94 | 98,063,000 | — | — |
| 2005-03-08 | $37.68 | $38.06 | 89,595,200 | — | — |
| 2005-03-07 | $38.06 | $38.44 | 93,563,900 | — | — |
| 2005-03-04 | $37.52 | $37.89 | 86,622,300 | — | — |
| 2005-03-03 | $37.30 | $37.67 | 89,793,800 | — | — |
| 2005-03-02 | $37.61 | $37.99 | 107,270,600 | — | — |
| 2005-03-01 | $37.63 | $38.01 | 78,460,600 | — | — |
| 2005-02-28 | $37.22 | $37.59 | 95,731,300 | — | — |
| 2005-02-25 | $37.62 | $38.00 | 79,988,700 | — | — |
| 2005-02-24 | $37.41 | $37.78 | 99,334,600 | — | — |
| 2005-02-23 | $36.94 | $37.31 | 95,010,100 | — | — |
| 2005-02-22 | $36.89 | $37.26 | 121,232,000 | — | — |
| 2005-02-18 | $37.35 | $37.72 | 69,158,800 | — | — |
| 2005-02-17 | $37.47 | $37.84 | 115,628,300 | — | — |
| 2005-02-16 | $37.98 | $38.36 | 80,273,900 | — | — |
| 2005-02-15 | $38.12 | $38.50 | 131,406,500 | — | — |
| 2005-02-14 | $37.87 | $38.25 | 54,908,900 | — | — |
| 2005-02-11 | $37.70 | $38.08 | 108,684,100 | — | — |
| 2005-02-10 | $37.15 | $37.52 | 110,373,000 | — | — |
| 2005-02-09 | $37.11 | $37.48 | 93,276,600 | — | — |
| 2005-02-08 | $37.74 | $38.12 | 72,821,700 | — | — |
| 2005-02-07 | $37.67 | $38.05 | 71,551,400 | — | — |
| 2005-02-04 | $37.75 | $38.13 | 99,302,000 | — | — |
| 2005-02-03 | $37.15 | $37.52 | 90,157,900 | — | — |
| 2005-02-02 | $37.58 | $37.95 | 100,160,500 | — | — |
| 2005-02-01 | $37.52 | $37.89 | 76,610,300 | — | — |
| 2005-01-31 | $37.40 | $37.77 | 89,139,900 | — | — |
| 2005-01-28 | $36.92 | $37.29 | 111,648,600 | — | — |
| 2005-01-27 | $37.10 | $37.47 | 103,654,700 | — | — |
| 2005-01-26 | $37.15 | $37.52 | 107,465,800 | — | — |
| 2005-01-25 | $36.71 | $37.08 | 119,171,300 | — | — |
| 2005-01-24 | $36.53 | $36.89 | 137,499,000 | — | — |
| 2005-01-21 | $37.05 | $37.42 | 138,569,200 | — | — |
| 2005-01-20 | $37.35 | $37.72 | 120,963,900 | — | — |
| 2005-01-19 | $38.08 | $38.46 | 104,981,000 | — | — |
| 2005-01-18 | $38.72 | $39.11 | 91,760,400 | — | — |
| 2005-01-14 | $38.43 | $38.81 | 93,460,900 | — | — |
| 2005-01-13 | $38.07 | $38.45 | 101,982,400 | — | — |
| 2005-01-12 | $38.58 | $38.96 | 127,754,900 | — | — |
| 2005-01-11 | $38.26 | $38.64 | 106,398,800 | — | — |
| 2005-01-10 | $38.53 | $38.91 | 88,764,200 | — | — |
| 2005-01-07 | $38.55 | $38.93 | 123,104,000 | — | — |
| 2005-01-06 | $38.35 | $38.73 | 102,934,600 | — | — |
| 2005-01-05 | $38.54 | $38.92 | 127,925,500 | — | — |
| 2005-01-04 | $38.78 | $39.17 | 136,623,200 | — | — |
| 2005-01-03 | $39.50 | $39.89 | 100,970,900 | — | — |