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
- 1980-03-17 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 | $35.87 | $36.45 | 1,683,300 | — | — |
| 2005-12-29 | $36.22 | $36.80 | 1,304,500 | — | — |
| 2005-12-28 | $36.51 | $37.10 | 1,146,500 | — | — |
| 2005-12-27 | $36.28 | $36.86 | 1,576,100 | — | — |
| 2005-12-23 | $37.01 | $37.60 | 1,489,700 | — | — |
| 2005-12-22 | $36.82 | $37.41 | 2,077,600 | — | — |
| 2005-12-21 | $36.60 | $37.19 | 2,674,400 | — | — |
| 2005-12-20 | $36.50 | $37.09 | 3,288,100 | — | — |
| 2005-12-19 | $36.78 | $37.37 | 2,265,400 | — | — |
| 2005-12-16 | $37.70 | $38.31 | 2,465,400 | — | — |
| 2005-12-15 | $37.96 | $38.57 | 2,078,700 | — | — |
| 2005-12-14 | $38.26 | $38.87 | 2,848,700 | — | — |
| 2005-12-13 | $38.79 | $39.41 | 1,882,200 | — | — |
| 2005-12-12 | $38.43 | $39.05 | 1,652,900 | — | — |
| 2005-12-09 | $38.44 | $39.06 | 3,100,800 | — | — |
| 2005-12-08 | $38.32 | $38.94 | 4,353,000 | — | — |
| 2005-12-07 | $39.15 | $39.78 | 2,709,400 | — | — |
| 2005-12-06 | $39.44 | $40.07 | 2,972,800 | — | — |
| 2005-12-05 | $39.16 | $39.79 | 4,127,400 | — | — |
| 2005-12-02 | $39.74 | $40.38 | 8,030,000 | — | — |
| 2005-12-01 | $39.25 | $39.88 | 4,150,900 | — | — |
| 2005-11-30 | $37.92 | $38.53 | 3,083,000 | — | — |
| 2005-11-29 | $37.26 | $37.86 | 2,853,100 | — | — |
| 2005-11-28 | $37.19 | $37.79 | 3,107,800 | — | — |
| 2005-11-25 | $38.02 | $38.63 | 811,000 | — | — |
| 2005-11-23 | $37.74 | $38.35 | 2,139,800 | — | — |
| 2005-11-22 | $38.00 | $38.61 | 2,937,100 | — | — |
| 2005-11-21 | $37.69 | $38.19 | 2,503,100 | — | — |
| 2005-11-18 | $37.27 | $37.77 | 2,682,200 | — | — |
| 2005-11-17 | $36.96 | $37.45 | 2,522,500 | — | — |
| 2005-11-16 | $36.41 | $36.90 | 3,326,600 | — | — |
| 2005-11-15 | $37.09 | $37.59 | 2,349,100 | — | — |
| 2005-11-14 | $37.72 | $38.22 | 2,059,300 | — | — |
| 2005-11-11 | $37.40 | $37.90 | 3,407,700 | — | — |
| 2005-11-10 | $36.99 | $37.48 | 2,519,300 | — | — |
| 2005-11-09 | $36.25 | $36.73 | 2,295,400 | — | — |
| 2005-11-08 | $36.10 | $36.58 | 2,124,200 | — | — |
| 2005-11-07 | $36.63 | $37.12 | 2,807,800 | — | — |
| 2005-11-04 | $36.20 | $36.68 | 2,061,400 | — | — |
| 2005-11-03 | $36.13 | $36.61 | 4,506,800 | — | — |
| 2005-11-02 | $35.43 | $35.90 | 3,330,400 | — | — |
| 2005-11-01 | $34.50 | $34.96 | 3,134,000 | — | — |
| 2005-10-31 | $34.78 | $35.24 | 3,255,500 | — | — |
| 2005-10-28 | $34.61 | $35.07 | 3,949,800 | — | — |
| 2005-10-27 | $33.81 | $34.26 | 2,382,600 | — | — |
| 2005-10-26 | $34.53 | $34.99 | 2,670,400 | — | — |
| 2005-10-25 | $34.59 | $35.05 | 2,692,400 | — | — |
| 2005-10-24 | $34.95 | $35.42 | 3,603,200 | — | — |
| 2005-10-21 | $35.27 | $35.74 | 4,391,900 | — | — |
| 2005-10-20 | $35.28 | $35.75 | 8,541,600 | — | — |
| 2005-10-19 | $33.19 | $33.63 | 3,569,400 | — | — |
| 2005-10-18 | $33.01 | $33.45 | 2,353,800 | — | — |
| 2005-10-17 | $33.00 | $33.44 | 2,800,200 | — | — |
| 2005-10-14 | $33.38 | $33.83 | 4,721,200 | — | — |
| 2005-10-13 | $33.01 | $33.45 | 4,658,800 | — | — |
| 2005-10-12 | $32.96 | $33.40 | 6,857,200 | — | — |
| 2005-10-11 | $32.48 | $32.91 | 6,346,900 | — | — |
| 2005-10-10 | $33.02 | $33.46 | 5,027,900 | — | — |
| 2005-10-07 | $34.47 | $34.93 | 3,066,800 | — | — |
| 2005-10-06 | $34.43 | $34.89 | 6,479,100 | — | — |
| 2005-10-05 | $35.51 | $35.98 | 3,974,600 | — | — |
| 2005-10-04 | $36.77 | $37.26 | 2,481,200 | — | — |
| 2005-10-03 | $37.36 | $37.86 | 2,235,900 | — | — |
| 2005-09-30 | $37.14 | $37.64 | 3,248,600 | — | — |
| 2005-09-29 | $36.44 | $36.93 | 3,276,500 | — | — |
| 2005-09-28 | $35.91 | $36.39 | 2,230,100 | — | — |
| 2005-09-27 | $35.70 | $36.18 | 3,144,700 | — | — |
| 2005-09-26 | $36.09 | $36.57 | 2,920,400 | — | — |
| 2005-09-23 | $36.15 | $36.63 | 2,829,900 | — | — |
| 2005-09-22 | $36.15 | $36.63 | 2,127,800 | — | — |
| 2005-09-21 | $36.17 | $36.65 | 2,231,900 | — | — |
| 2005-09-20 | $36.73 | $37.22 | 2,902,100 | — | — |
| 2005-09-19 | $37.07 | $37.57 | 4,234,400 | — | — |
| 2005-09-16 | $37.85 | $38.36 | 3,065,700 | — | — |
| 2005-09-15 | $37.95 | $38.46 | 3,329,500 | — | — |
| 2005-09-14 | $38.15 | $38.66 | 2,120,800 | — | — |
| 2005-09-13 | $38.35 | $38.86 | 3,660,600 | — | — |
| 2005-09-12 | $38.31 | $38.82 | 1,703,700 | — | — |
| 2005-09-09 | $38.36 | $38.87 | 4,310,500 | — | — |
| 2005-09-08 | $37.45 | $37.95 | 3,089,900 | — | — |
| 2005-09-07 | $36.88 | $37.37 | 1,831,900 | — | — |
| 2005-09-06 | $37.21 | $37.71 | 2,199,900 | — | — |
| 2005-09-02 | $36.57 | $37.06 | 2,573,400 | — | — |
| 2005-09-01 | $36.20 | $36.68 | 3,715,100 | — | — |
| 2005-08-31 | $36.45 | $36.94 | 3,329,400 | — | — |
| 2005-08-30 | $35.62 | $36.10 | 3,176,000 | — | — |
| 2005-08-29 | $36.15 | $36.63 | 2,290,600 | — | — |
| 2005-08-26 | $35.54 | $36.01 | 2,902,600 | — | — |
| 2005-08-25 | $36.16 | $36.64 | 1,922,400 | — | — |
| 2005-08-24 | $36.17 | $36.65 | 2,604,100 | — | — |
| 2005-08-23 | $36.58 | $36.97 | 1,585,200 | — | — |
| 2005-08-22 | $36.77 | $37.16 | 2,217,000 | — | — |
| 2005-08-19 | $36.24 | $36.62 | 2,150,700 | — | — |
| 2005-08-18 | $36.50 | $36.89 | 2,300,900 | — | — |
| 2005-08-17 | $37.04 | $37.43 | 1,919,200 | — | — |
| 2005-08-16 | $37.02 | $37.41 | 1,843,600 | — | — |
| 2005-08-15 | $37.57 | $37.97 | 2,457,700 | — | — |
| 2005-08-12 | $37.25 | $37.64 | 3,921,100 | — | — |
| 2005-08-11 | $38.42 | $38.83 | 3,232,300 | — | — |
| 2005-08-10 | $37.11 | $37.50 | 2,697,300 | — | — |
| 2005-08-09 | $37.50 | $37.90 | 2,525,500 | — | — |
| 2005-08-08 | $37.39 | $37.79 | 2,958,300 | — | — |
| 2005-08-05 | $37.15 | $37.54 | 3,365,900 | — | — |
| 2005-08-04 | $37.64 | $38.04 | 3,454,100 | — | — |
| 2005-08-03 | $38.58 | $38.99 | 7,304,800 | — | — |
| 2005-08-02 | $40.72 | $41.15 | 5,260,400 | — | — |
| 2005-08-01 | $39.06 | $39.47 | 2,492,300 | — | — |
| 2005-07-29 | $39.20 | $39.62 | 3,310,100 | — | — |
| 2005-07-28 | $39.92 | $40.34 | 2,031,600 | — | — |
| 2005-07-27 | $39.97 | $40.39 | 3,987,400 | — | — |
| 2005-07-26 | $40.60 | $41.03 | 2,385,800 | — | — |
| 2005-07-25 | $40.51 | $40.94 | 1,466,900 | — | — |
| 2005-07-22 | $40.71 | $41.14 | 2,358,500 | — | — |
| 2005-07-21 | $40.86 | $41.29 | 3,052,900 | — | — |
| 2005-07-20 | $41.32 | $41.76 | 2,695,800 | — | — |
| 2005-07-19 | $40.95 | $41.38 | 1,356,200 | — | — |
| 2005-07-18 | $40.24 | $40.67 | 2,097,800 | — | — |
| 2005-07-15 | $40.45 | $40.88 | 3,208,200 | — | — |
| 2005-07-14 | $40.90 | $41.33 | 3,451,300 | — | — |
| 2005-07-13 | $40.50 | $40.93 | 3,273,500 | — | — |
| 2005-07-12 | $40.60 | $41.03 | 3,320,800 | — | — |
| 2005-07-11 | $40.37 | $40.80 | 3,068,300 | — | — |
| 2005-07-08 | $39.49 | $39.91 | 4,019,700 | — | — |
| 2005-07-07 | $39.28 | $39.70 | 3,986,500 | — | — |
| 2005-07-06 | $38.46 | $38.87 | 3,447,500 | — | — |
| 2005-07-05 | $37.57 | $37.97 | 2,489,700 | — | — |
| 2005-07-01 | $37.33 | $37.73 | 1,149,200 | — | — |
| 2005-06-30 | $37.31 | $37.71 | 2,319,500 | — | — |
| 2005-06-29 | $37.41 | $37.81 | 1,956,700 | — | — |
| 2005-06-28 | $37.68 | $38.08 | 2,061,900 | — | — |
| 2005-06-27 | $37.28 | $37.67 | 2,668,900 | — | — |
| 2005-06-24 | $37.96 | $38.36 | 3,055,000 | — | — |
| 2005-06-23 | $38.64 | $39.05 | 3,530,200 | — | — |
| 2005-06-22 | $38.16 | $38.56 | 1,427,500 | — | — |
| 2005-06-21 | $37.87 | $38.27 | 2,666,300 | — | — |
| 2005-06-20 | $37.91 | $38.31 | 1,557,300 | — | — |
| 2005-06-17 | $38.25 | $38.66 | 2,274,900 | — | — |
| 2005-06-16 | $38.46 | $38.87 | 3,243,100 | — | — |
| 2005-06-15 | $37.86 | $38.26 | 3,345,000 | — | — |
| 2005-06-14 | $37.55 | $37.95 | 2,019,000 | — | — |
| 2005-06-13 | $37.95 | $38.35 | 3,182,900 | — | — |
| 2005-06-10 | $38.08 | $38.48 | 3,327,700 | — | — |
| 2005-06-09 | $38.63 | $39.04 | 2,672,700 | — | — |
| 2005-06-08 | $37.74 | $38.14 | 2,722,400 | — | — |
| 2005-06-07 | $37.47 | $37.87 | 2,139,200 | — | — |
| 2005-06-06 | $37.79 | $38.19 | 2,739,500 | — | — |
| 2005-06-03 | $37.88 | $38.28 | 3,243,600 | — | — |
| 2005-06-02 | $37.91 | $38.31 | 2,392,900 | — | — |
| 2005-06-01 | $37.04 | $37.43 | 2,239,000 | — | — |
| 2005-05-31 | $37.08 | $37.47 | 2,420,500 | — | — |
| 2005-05-27 | $36.69 | $37.08 | 1,576,000 | — | — |
| 2005-05-26 | $36.99 | $37.38 | 1,772,500 | — | — |
| 2005-05-25 | $36.29 | $36.67 | 1,718,700 | — | — |
| 2005-05-24 | $36.85 | $37.14 | 2,341,300 | — | — |
| 2005-05-23 | $36.53 | $36.82 | 2,307,700 | — | — |
| 2005-05-20 | $37.08 | $37.37 | 1,534,000 | — | — |
| 2005-05-19 | $36.89 | $37.18 | 2,239,800 | — | — |
| 2005-05-18 | $36.86 | $37.15 | 2,554,600 | — | — |
| 2005-05-17 | $36.70 | $36.99 | 2,487,200 | — | — |
| 2005-05-16 | $36.42 | $36.71 | 4,115,000 | — | — |
| 2005-05-13 | $35.49 | $35.77 | 6,184,600 | — | — |
| 2005-05-12 | $34.31 | $34.58 | 4,304,000 | — | — |
| 2005-05-11 | $34.06 | $34.33 | 2,405,600 | — | — |
| 2005-05-10 | $34.13 | $34.40 | 1,872,300 | — | — |
| 2005-05-09 | $34.55 | $34.82 | 2,243,000 | — | — |
| 2005-05-06 | $34.62 | $34.89 | 1,869,800 | — | — |
| 2005-05-05 | $34.62 | $34.89 | 1,934,000 | — | — |
| 2005-05-04 | $34.56 | $34.83 | 2,862,000 | — | — |
| 2005-05-03 | $33.67 | $33.93 | 2,458,800 | — | — |
| 2005-05-02 | $33.85 | $34.12 | 1,902,800 | — | — |
| 2005-04-29 | $34.11 | $34.38 | 2,465,400 | — | — |
| 2005-04-28 | $33.52 | $33.78 | 3,089,600 | — | — |
| 2005-04-27 | $33.36 | $33.62 | 2,368,600 | — | — |
| 2005-04-26 | $33.52 | $33.78 | 2,597,500 | — | — |
| 2005-04-25 | $33.70 | $33.96 | 2,209,300 | — | — |
| 2005-04-22 | $33.80 | $34.07 | 1,997,500 | — | — |
| 2005-04-21 | $34.35 | $34.62 | 2,769,800 | — | — |
| 2005-04-20 | $33.42 | $33.68 | 4,812,100 | — | — |
| 2005-04-19 | $33.85 | $34.12 | 3,637,000 | — | — |
| 2005-04-18 | $33.36 | $33.62 | 2,893,500 | — | — |
| 2005-04-15 | $32.84 | $33.10 | 4,469,300 | — | — |
| 2005-04-14 | $33.65 | $33.91 | 2,840,200 | — | — |
| 2005-04-13 | $34.10 | $34.37 | 2,250,100 | — | — |
| 2005-04-12 | $34.93 | $35.20 | 3,859,100 | — | — |
| 2005-04-11 | $35.34 | $35.62 | 1,138,800 | — | — |
| 2005-04-08 | $35.67 | $35.95 | 1,735,900 | — | — |
| 2005-04-07 | $36.09 | $36.37 | 2,378,800 | — | — |
| 2005-04-06 | $35.41 | $35.69 | 2,844,200 | — | — |
| 2005-04-05 | $35.31 | $35.59 | 2,749,000 | — | — |
| 2005-04-04 | $35.60 | $35.88 | 2,406,300 | — | — |
| 2005-04-01 | $35.71 | $35.99 | 2,696,500 | — | — |
| 2005-03-31 | $36.14 | $36.42 | 2,422,900 | — | — |
| 2005-03-30 | $36.33 | $36.62 | 3,461,800 | — | — |
| 2005-03-29 | $35.12 | $35.40 | 3,268,900 | — | — |
| 2005-03-28 | $35.66 | $35.94 | 1,731,800 | — | — |
| 2005-03-24 | $35.80 | $36.08 | 2,507,400 | — | — |
| 2005-03-23 | $36.23 | $36.51 | 2,670,600 | — | — |
| 2005-03-22 | $35.83 | $36.11 | 3,548,900 | — | — |
| 2005-03-21 | $35.71 | $35.99 | 3,221,000 | — | — |
| 2005-03-18 | $35.83 | $36.11 | 2,694,300 | — | — |
| 2005-03-17 | $36.02 | $36.30 | 2,211,300 | — | — |
| 2005-03-16 | $35.92 | $36.20 | 3,334,100 | — | — |
| 2005-03-15 | $36.57 | $36.86 | 3,241,600 | — | — |
| 2005-03-14 | $37.21 | $37.50 | 2,840,500 | — | — |
| 2005-03-11 | $37.13 | $37.42 | 5,608,000 | — | — |
| 2005-03-10 | $37.85 | $38.15 | 4,794,000 | — | — |
| 2005-03-09 | $36.92 | $37.21 | 3,548,800 | — | — |
| 2005-03-08 | $36.95 | $37.24 | 2,862,200 | — | — |
| 2005-03-07 | $37.05 | $37.34 | 3,700,200 | — | — |
| 2005-03-04 | $37.12 | $37.41 | 2,799,400 | — | — |
| 2005-03-03 | $36.93 | $37.22 | 3,313,400 | — | — |
| 2005-03-02 | $37.71 | $38.01 | 4,101,600 | — | — |
| 2005-03-01 | $38.00 | $38.30 | 3,731,300 | — | — |
| 2005-02-28 | $36.72 | $37.01 | 3,373,900 | — | — |
| 2005-02-25 | $37.50 | $37.79 | 3,363,400 | — | — |
| 2005-02-24 | $37.32 | $37.61 | 3,340,200 | — | — |
| 2005-02-23 | $36.59 | $36.88 | 3,333,200 | — | — |
| 2005-02-22 | $36.50 | $36.73 | 4,146,100 | — | — |
| 2005-02-18 | $36.30 | $36.52 | 2,131,500 | — | — |
| 2005-02-17 | $36.70 | $36.93 | 3,180,300 | — | — |
| 2005-02-16 | $37.13 | $37.36 | 2,475,400 | — | — |
| 2005-02-15 | $37.32 | $37.55 | 3,464,100 | — | — |
| 2005-02-14 | $37.60 | $37.83 | 3,323,300 | — | — |
| 2005-02-11 | $38.05 | $38.29 | 9,298,400 | — | — |
| 2005-02-10 | $36.83 | $37.06 | 7,508,600 | — | — |
| 2005-02-09 | $37.18 | $37.41 | 3,771,500 | — | — |
| 2005-02-08 | $38.02 | $38.26 | 3,350,400 | — | — |
| 2005-02-07 | $37.52 | $37.75 | 3,296,900 | — | — |
| 2005-02-04 | $37.52 | $37.75 | 5,226,100 | — | — |
| 2005-02-03 | $35.24 | $35.46 | 2,919,800 | — | — |
| 2005-02-02 | $36.01 | $36.23 | 2,316,300 | — | — |
| 2005-02-01 | $35.99 | $36.21 | 3,079,500 | — | — |
| 2005-01-31 | $35.89 | $36.11 | 3,617,300 | — | — |
| 2005-01-28 | $34.74 | $34.96 | 2,777,900 | — | — |
| 2005-01-27 | $34.83 | $35.05 | 2,652,100 | — | — |
| 2005-01-26 | $34.88 | $35.10 | 3,364,400 | — | — |
| 2005-01-25 | $34.30 | $34.51 | 2,803,200 | — | — |
| 2005-01-24 | $34.05 | $34.26 | 3,899,300 | — | — |
| 2005-01-21 | $34.47 | $34.68 | 3,580,200 | — | — |
| 2005-01-20 | $34.65 | $34.86 | 4,633,600 | — | — |
| 2005-01-19 | $35.14 | $35.36 | 3,614,600 | — | — |
| 2005-01-18 | $36.07 | $36.29 | 3,791,200 | — | — |
| 2005-01-14 | $35.64 | $35.86 | 2,530,200 | — | — |
| 2005-01-13 | $35.10 | $35.32 | 3,907,900 | — | — |
| 2005-01-12 | $35.56 | $35.78 | 3,263,600 | — | — |
| 2005-01-11 | $35.08 | $35.30 | 3,394,500 | — | — |
| 2005-01-10 | $35.41 | $35.63 | 2,809,900 | — | — |
| 2005-01-07 | $35.55 | $35.77 | 3,925,700 | — | — |
| 2005-01-06 | $35.50 | $35.72 | 4,049,400 | — | — |
| 2005-01-05 | $35.56 | $35.78 | 6,026,900 | — | — |
| 2005-01-04 | $35.40 | $35.62 | 5,831,700 | — | — |
| 2005-01-03 | $36.39 | $36.62 | 3,211,000 | — | — |