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
- 1986-08-13 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 | $36.96 | $39.36 | 3,348,200 | — | — |
| 2005-12-29 | $36.92 | $39.32 | 3,277,800 | — | — |
| 2005-12-28 | $36.87 | $39.27 | 2,472,100 | — | — |
| 2005-12-27 | $36.94 | $39.34 | 2,766,900 | — | — |
| 2005-12-23 | $37.11 | $39.52 | 3,496,500 | — | — |
| 2005-12-22 | $37.45 | $39.89 | 4,699,200 | — | — |
| 2005-12-21 | $37.45 | $39.89 | 5,592,300 | — | — |
| 2005-12-20 | $38.07 | $40.55 | 8,891,900 | — | — |
| 2005-12-19 | $38.45 | $40.95 | 10,341,700 | — | — |
| 2005-12-16 | $38.82 | $41.34 | 28,749,600 | — | — |
| 2005-12-15 | $34.93 | $37.20 | 10,824,000 | — | — |
| 2005-12-14 | $34.52 | $36.77 | 5,538,400 | — | — |
| 2005-12-13 | $34.54 | $36.79 | 9,613,500 | — | — |
| 2005-12-12 | $35.26 | $37.55 | 7,999,300 | — | — |
| 2005-12-09 | $35.60 | $37.92 | 6,159,300 | — | — |
| 2005-12-08 | $36.13 | $38.48 | 4,993,000 | — | — |
| 2005-12-07 | $36.47 | $38.84 | 8,746,300 | — | — |
| 2005-12-06 | $36.99 | $39.40 | 15,726,200 | — | — |
| 2005-12-05 | $35.25 | $37.54 | 24,980,100 | — | — |
| 2005-12-02 | $34.97 | $37.24 | 18,389,400 | — | — |
| 2005-12-01 | $33.88 | $36.08 | 5,233,600 | — | — |
| 2005-11-30 | $32.61 | $34.73 | 5,133,400 | — | — |
| 2005-11-29 | $32.40 | $34.51 | 6,036,300 | — | — |
| 2005-11-28 | $33.21 | $35.37 | 4,885,900 | — | — |
| 2005-11-25 | $33.91 | $36.12 | 1,417,900 | — | — |
| 2005-11-23 | $33.86 | $36.06 | 3,786,700 | — | — |
| 2005-11-22 | $33.46 | $35.64 | 4,386,300 | — | — |
| 2005-11-21 | $33.33 | $35.50 | 3,594,700 | — | — |
| 2005-11-18 | $33.50 | $35.68 | 6,211,400 | — | — |
| 2005-11-17 | $33.80 | $36.00 | 4,902,700 | — | — |
| 2005-11-16 | $33.30 | $35.47 | 4,248,600 | — | — |
| 2005-11-15 | $32.85 | $34.99 | 5,634,400 | — | — |
| 2005-11-14 | $33.03 | $35.18 | 2,630,100 | — | — |
| 2005-11-11 | $32.91 | $35.05 | 2,727,500 | — | — |
| 2005-11-10 | $32.66 | $34.78 | 3,545,600 | — | — |
| 2005-11-09 | $32.43 | $34.54 | 2,677,300 | — | — |
| 2005-11-08 | $32.27 | $34.37 | 4,243,300 | — | — |
| 2005-11-07 | $32.49 | $34.60 | 3,328,800 | — | — |
| 2005-11-04 | $32.45 | $34.56 | 4,553,400 | — | — |
| 2005-11-03 | $32.68 | $34.81 | 5,619,400 | — | — |
| 2005-11-02 | $32.87 | $35.01 | 5,298,000 | — | — |
| 2005-11-01 | $32.80 | $34.93 | 4,394,900 | — | — |
| 2005-10-31 | $32.25 | $34.35 | 7,293,900 | — | — |
| 2005-10-28 | $32.31 | $34.41 | 5,898,000 | — | — |
| 2005-10-27 | $31.79 | $33.86 | 6,973,700 | — | — |
| 2005-10-26 | $32.88 | $35.02 | 14,979,100 | — | — |
| 2005-10-25 | $31.99 | $34.07 | 8,857,300 | — | — |
| 2005-10-24 | $32.35 | $34.45 | 7,817,800 | — | — |
| 2005-10-21 | $31.21 | $33.24 | 7,835,200 | — | — |
| 2005-10-20 | $30.48 | $32.46 | 6,996,200 | — | — |
| 2005-10-19 | $30.96 | $32.97 | 8,092,900 | — | — |
| 2005-10-18 | $30.36 | $32.33 | 4,650,800 | — | — |
| 2005-10-17 | $30.39 | $32.37 | 5,949,600 | — | — |
| 2005-10-14 | $29.94 | $31.89 | 8,156,800 | — | — |
| 2005-10-13 | $28.30 | $30.14 | 4,861,100 | — | — |
| 2005-10-12 | $28.29 | $30.13 | 5,048,900 | — | — |
| 2005-10-11 | $28.59 | $30.45 | 5,470,800 | — | — |
| 2005-10-10 | $29.09 | $30.98 | 5,657,800 | — | — |
| 2005-10-07 | $29.15 | $31.05 | 4,588,000 | — | — |
| 2005-10-06 | $28.94 | $30.82 | 5,305,700 | — | — |
| 2005-10-05 | $29.28 | $31.18 | 4,889,700 | — | — |
| 2005-10-04 | $29.94 | $31.89 | 6,323,700 | — | — |
| 2005-10-03 | $30.60 | $32.59 | 9,487,800 | — | — |
| 2005-09-30 | $29.85 | $31.79 | 5,145,000 | — | — |
| 2005-09-29 | $29.76 | $31.70 | 6,218,100 | — | — |
| 2005-09-28 | $29.02 | $30.91 | 7,774,700 | — | — |
| 2005-09-27 | $28.40 | $30.25 | 3,602,700 | — | — |
| 2005-09-26 | $28.15 | $29.98 | 3,909,300 | — | — |
| 2005-09-23 | $28.08 | $29.91 | 3,470,900 | — | — |
| 2005-09-22 | $27.88 | $29.69 | 4,776,100 | — | — |
| 2005-09-21 | $27.87 | $29.68 | 5,661,300 | — | — |
| 2005-09-20 | $27.74 | $29.54 | 4,922,900 | — | — |
| 2005-09-19 | $28.72 | $30.59 | 5,557,300 | — | — |
| 2005-09-16 | $29.43 | $31.34 | 20,855,500 | — | — |
| 2005-09-15 | $26.90 | $28.65 | 6,986,700 | — | — |
| 2005-09-14 | $27.19 | $28.96 | 5,133,000 | — | — |
| 2005-09-13 | $26.82 | $28.56 | 5,484,200 | — | — |
| 2005-09-12 | $27.25 | $29.02 | 5,737,400 | — | — |
| 2005-09-09 | $27.30 | $29.08 | 4,055,300 | — | — |
| 2005-09-08 | $27.61 | $29.41 | 3,569,100 | — | — |
| 2005-09-07 | $27.19 | $28.96 | 3,226,500 | — | — |
| 2005-09-06 | $27.35 | $29.13 | 4,027,400 | — | — |
| 2005-09-02 | $26.64 | $28.37 | 2,554,400 | — | — |
| 2005-09-01 | $26.83 | $28.57 | 4,031,900 | — | — |
| 2005-08-31 | $27.04 | $28.80 | 4,153,900 | — | — |
| 2005-08-30 | $27.12 | $28.88 | 4,433,400 | — | — |
| 2005-08-29 | $27.30 | $29.08 | 2,736,300 | — | — |
| 2005-08-26 | $27.53 | $29.32 | 3,610,900 | — | — |
| 2005-08-25 | $27.59 | $29.38 | 5,339,500 | — | — |
| 2005-08-24 | $28.03 | $29.85 | 9,552,800 | — | — |
| 2005-08-23 | $27.05 | $28.81 | 6,003,400 | — | — |
| 2005-08-22 | $26.18 | $27.88 | 3,502,200 | — | — |
| 2005-08-19 | $26.16 | $27.86 | 4,132,300 | — | — |
| 2005-08-18 | $26.60 | $28.33 | 5,716,900 | — | — |
| 2005-08-17 | $26.83 | $28.57 | 5,301,600 | — | — |
| 2005-08-16 | $26.18 | $27.88 | 5,233,500 | — | — |
| 2005-08-15 | $26.85 | $28.60 | 4,644,100 | — | — |
| 2005-08-12 | $26.84 | $28.59 | 4,532,200 | — | — |
| 2005-08-11 | $26.69 | $28.43 | 6,132,900 | — | — |
| 2005-08-10 | $25.91 | $27.60 | 7,209,900 | — | — |
| 2005-08-09 | $26.57 | $28.30 | 7,377,300 | — | — |
| 2005-08-08 | $26.74 | $28.48 | 7,038,900 | — | — |
| 2005-08-05 | $27.10 | $28.86 | 8,451,700 | — | — |
| 2005-08-04 | $27.03 | $28.79 | 11,898,900 | — | — |
| 2005-08-03 | $28.10 | $29.93 | 7,664,300 | — | — |
| 2005-08-02 | $28.62 | $30.48 | 9,790,200 | — | — |
| 2005-08-01 | $29.46 | $31.38 | 6,102,400 | — | — |
| 2005-07-29 | $29.64 | $31.57 | 4,436,600 | — | — |
| 2005-07-28 | $30.11 | $32.07 | 4,637,800 | — | — |
| 2005-07-27 | $29.82 | $31.76 | 4,229,600 | — | — |
| 2005-07-26 | $29.75 | $31.68 | 5,506,200 | — | — |
| 2005-07-25 | $29.65 | $31.58 | 5,300,200 | — | — |
| 2005-07-22 | $29.78 | $31.72 | 5,627,000 | — | — |
| 2005-07-21 | $29.53 | $31.45 | 5,648,400 | — | — |
| 2005-07-20 | $29.46 | $31.38 | 4,380,900 | — | — |
| 2005-07-19 | $29.31 | $31.22 | 5,606,200 | — | — |
| 2005-07-18 | $28.84 | $30.72 | 3,865,700 | — | — |
| 2005-07-15 | $28.90 | $30.78 | 5,425,600 | — | — |
| 2005-07-14 | $29.13 | $31.02 | 5,066,600 | — | — |
| 2005-07-13 | $29.05 | $30.94 | 8,445,100 | — | — |
| 2005-07-12 | $28.45 | $30.30 | 6,189,700 | — | — |
| 2005-07-11 | $27.99 | $29.81 | 6,918,600 | — | — |
| 2005-07-08 | $27.93 | $29.75 | 5,595,100 | — | — |
| 2005-07-07 | $27.51 | $29.30 | 10,982,300 | — | — |
| 2005-07-06 | $26.92 | $28.67 | 14,953,400 | — | — |
| 2005-07-05 | $27.98 | $29.80 | 6,146,800 | — | — |
| 2005-07-01 | $28.45 | $30.30 | 3,144,200 | — | — |
| 2005-06-30 | $28.61 | $30.47 | 5,160,600 | — | — |
| 2005-06-29 | $29.10 | $30.99 | 6,851,500 | — | — |
| 2005-06-28 | $28.70 | $30.57 | 7,905,000 | — | — |
| 2005-06-27 | $28.84 | $30.72 | 5,500,400 | — | — |
| 2005-06-24 | $29.24 | $31.14 | 5,489,800 | — | — |
| 2005-06-23 | $30.05 | $32.00 | 6,166,900 | — | — |
| 2005-06-22 | $30.56 | $32.55 | 7,629,900 | — | — |
| 2005-06-21 | $30.79 | $32.79 | 5,542,700 | — | — |
| 2005-06-20 | $31.09 | $33.11 | 4,111,700 | — | — |
| 2005-06-17 | $31.34 | $33.38 | 18,865,500 | — | — |
| 2005-06-16 | $32.41 | $34.52 | 6,300,600 | — | — |
| 2005-06-15 | $32.00 | $34.08 | 4,741,300 | — | — |
| 2005-06-14 | $31.98 | $34.06 | 2,989,400 | — | — |
| 2005-06-13 | $31.65 | $33.71 | 6,660,700 | — | — |
| 2005-06-10 | $31.13 | $33.15 | 19,257,900 | — | — |
| 2005-06-09 | $32.49 | $34.60 | 3,479,200 | — | — |
| 2005-06-08 | $32.26 | $34.36 | 3,522,400 | — | — |
| 2005-06-07 | $32.26 | $34.36 | 3,782,400 | — | — |
| 2005-06-06 | $32.45 | $34.56 | 3,699,100 | — | — |
| 2005-06-03 | $32.54 | $34.66 | 3,092,100 | — | — |
| 2005-06-02 | $33.09 | $35.24 | 4,160,300 | — | — |
| 2005-06-01 | $33.18 | $35.34 | 4,614,700 | — | — |
| 2005-05-31 | $33.12 | $35.27 | 4,000,100 | — | — |
| 2005-05-27 | $33.17 | $35.33 | 3,499,700 | — | — |
| 2005-05-26 | $33.10 | $35.25 | 7,505,900 | — | — |
| 2005-05-25 | $32.76 | $34.89 | 6,436,200 | — | — |
| 2005-05-24 | $32.42 | $34.53 | 6,500,200 | — | — |
| 2005-05-23 | $31.36 | $33.40 | 5,379,200 | — | — |
| 2005-05-20 | $31.12 | $33.14 | 4,665,800 | — | — |
| 2005-05-19 | $31.06 | $33.08 | 4,286,200 | — | — |
| 2005-05-18 | $30.55 | $32.54 | 6,682,200 | — | — |
| 2005-05-17 | $29.89 | $31.83 | 4,477,600 | — | — |
| 2005-05-16 | $29.96 | $31.90 | 5,666,000 | — | — |
| 2005-05-13 | $29.05 | $30.94 | 5,264,400 | — | — |
| 2005-05-12 | $28.89 | $30.77 | 4,106,000 | — | — |
| 2005-05-11 | $28.97 | $30.85 | 4,784,000 | — | — |
| 2005-05-10 | $28.76 | $30.63 | 6,335,000 | — | — |
| 2005-05-09 | $29.33 | $31.24 | 5,780,400 | — | — |
| 2005-05-06 | $28.85 | $30.73 | 4,868,800 | — | — |
| 2005-05-05 | $28.46 | $30.31 | 4,862,000 | — | — |
| 2005-05-04 | $28.78 | $30.65 | 5,758,800 | — | — |
| 2005-05-03 | $28.65 | $30.51 | 8,433,400 | — | — |
| 2005-05-02 | $28.58 | $30.43 | 15,963,400 | — | — |
| 2005-04-29 | $29.74 | $31.67 | 7,494,000 | — | — |
| 2005-04-28 | $29.24 | $31.14 | 8,002,000 | — | — |
| 2005-04-27 | $29.23 | $31.13 | 11,080,000 | — | — |
| 2005-04-26 | $29.56 | $31.48 | 7,792,000 | — | — |
| 2005-04-25 | $30.02 | $31.97 | 9,964,800 | — | — |
| 2005-04-22 | $30.15 | $32.11 | 11,419,600 | — | — |
| 2005-04-21 | $29.77 | $31.71 | 11,075,600 | — | — |
| 2005-04-20 | $28.63 | $30.49 | 13,933,800 | — | — |
| 2005-04-19 | $29.05 | $30.94 | 26,307,600 | — | — |
| 2005-04-18 | $27.39 | $29.17 | 41,795,200 | — | — |
| 2005-04-15 | $30.33 | $32.30 | 7,890,400 | — | — |
| 2005-04-14 | $31.74 | $33.80 | 5,529,000 | — | — |
| 2005-04-13 | $32.54 | $34.65 | 4,979,400 | — | — |
| 2005-04-12 | $33.45 | $35.63 | 4,588,000 | — | — |
| 2005-04-11 | $33.40 | $35.57 | 3,609,800 | — | — |
| 2005-04-08 | $33.63 | $35.82 | 4,049,600 | — | — |
| 2005-04-07 | $34.20 | $36.42 | 4,335,400 | — | — |
| 2005-04-06 | $34.05 | $36.26 | 5,982,800 | — | — |
| 2005-04-05 | $33.42 | $35.60 | 5,713,400 | — | — |
| 2005-04-04 | $33.29 | $35.46 | 6,260,400 | — | — |
| 2005-04-01 | $33.38 | $35.55 | 6,981,800 | — | — |
| 2005-03-31 | $33.58 | $35.77 | 4,138,600 | — | — |
| 2005-03-30 | $33.87 | $36.07 | 4,752,000 | — | — |
| 2005-03-29 | $33.11 | $35.26 | 5,581,400 | — | — |
| 2005-03-28 | $33.56 | $35.74 | 4,709,400 | — | — |
| 2005-03-24 | $33.27 | $35.43 | 3,907,000 | — | — |
| 2005-03-23 | $33.13 | $35.28 | 5,008,000 | — | — |
| 2005-03-22 | $33.18 | $35.33 | 6,512,400 | — | — |
| 2005-03-21 | $33.35 | $35.51 | 12,055,600 | — | — |
| 2005-03-18 | $33.90 | $36.10 | 20,425,000 | — | — |
| 2005-03-17 | $31.95 | $34.02 | 5,629,200 | — | — |
| 2005-03-16 | $31.59 | $33.64 | 4,047,400 | — | — |
| 2005-03-15 | $32.27 | $34.36 | 3,852,800 | — | — |
| 2005-03-14 | $32.67 | $34.79 | 3,657,200 | — | — |
| 2005-03-11 | $32.21 | $34.30 | 4,915,600 | — | — |
| 2005-03-10 | $32.65 | $34.77 | 4,581,600 | — | — |
| 2005-03-09 | $32.26 | $34.35 | 4,728,400 | — | — |
| 2005-03-08 | $32.47 | $34.58 | 4,204,400 | — | — |
| 2005-03-07 | $32.54 | $34.64 | 5,754,000 | — | — |
| 2005-03-04 | $31.89 | $33.95 | 4,627,400 | — | — |
| 2005-03-03 | $31.17 | $33.20 | 2,851,000 | — | — |
| 2005-03-02 | $31.17 | $33.20 | 3,446,600 | — | — |
| 2005-03-01 | $31.17 | $33.19 | 3,678,400 | — | — |
| 2005-02-28 | $30.88 | $32.88 | 4,434,400 | — | — |
| 2005-02-25 | $30.72 | $32.71 | 4,048,200 | — | — |
| 2005-02-24 | $30.70 | $32.68 | 6,102,000 | — | — |
| 2005-02-23 | $30.88 | $32.88 | 4,143,600 | — | — |
| 2005-02-22 | $30.75 | $32.75 | 5,780,600 | — | — |
| 2005-02-18 | $31.42 | $33.45 | 2,983,000 | — | — |
| 2005-02-17 | $31.54 | $33.58 | 5,308,000 | — | — |
| 2005-02-16 | $32.30 | $34.39 | 4,508,400 | — | — |
| 2005-02-15 | $32.46 | $34.56 | 6,490,000 | — | — |
| 2005-02-14 | $31.74 | $33.79 | 3,112,200 | — | — |
| 2005-02-11 | $31.85 | $33.91 | 4,880,400 | — | — |
| 2005-02-10 | $31.34 | $33.37 | 2,921,600 | — | — |
| 2005-02-09 | $31.30 | $33.32 | 4,060,000 | — | — |
| 2005-02-08 | $31.85 | $33.91 | 3,243,200 | — | — |
| 2005-02-07 | $31.76 | $33.82 | 3,025,600 | — | — |
| 2005-02-04 | $32.00 | $34.07 | 4,477,400 | — | — |
| 2005-02-03 | $31.71 | $33.77 | 8,992,200 | — | — |
| 2005-02-02 | $31.15 | $33.16 | 11,576,600 | — | — |
| 2005-02-01 | $28.95 | $30.83 | 4,639,600 | — | — |
| 2005-01-31 | $28.45 | $30.29 | 6,100,600 | — | — |
| 2005-01-28 | $27.74 | $29.54 | 5,927,400 | — | — |
| 2005-01-27 | $28.08 | $29.91 | 3,578,400 | — | — |
| 2005-01-26 | $28.00 | $29.82 | 3,664,000 | — | — |
| 2005-01-25 | $27.79 | $29.59 | 4,280,000 | — | — |
| 2005-01-24 | $27.70 | $29.49 | 7,229,200 | — | — |
| 2005-01-21 | $28.54 | $30.38 | 4,557,600 | — | — |
| 2005-01-20 | $29.04 | $30.92 | 5,113,600 | — | — |
| 2005-01-19 | $28.94 | $30.82 | 3,978,200 | — | — |
| 2005-01-18 | $29.19 | $31.08 | 4,969,000 | — | — |
| 2005-01-14 | $29.12 | $31.00 | 5,796,800 | — | — |
| 2005-01-13 | $29.11 | $31.00 | 4,701,400 | — | — |
| 2005-01-12 | $29.49 | $31.40 | 6,006,400 | — | — |
| 2005-01-11 | $29.06 | $30.94 | 5,595,200 | — | — |
| 2005-01-10 | $29.41 | $31.32 | 5,133,200 | — | — |
| 2005-01-07 | $29.39 | $31.30 | 8,512,400 | — | — |
| 2005-01-06 | $29.37 | $31.27 | 6,159,600 | — | — |
| 2005-01-05 | $29.87 | $31.80 | 3,566,600 | — | — |
| 2005-01-04 | $30.03 | $31.98 | 7,515,400 | — | — |
| 2005-01-03 | $30.84 | $32.84 | 5,508,800 | — | — |