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 | $36.40 | $47.04 | 1,337,849 | — | — |
| 2005-12-29 | $36.81 | $47.56 | 917,580 | — | — |
| 2005-12-28 | $36.99 | $47.80 | 1,621,054 | — | — |
| 2005-12-27 | $36.97 | $47.78 | 1,808,555 | — | — |
| 2005-12-23 | $36.88 | $47.66 | 1,371,138 | — | — |
| 2005-12-22 | $36.93 | $47.73 | 2,483,658 | — | — |
| 2005-12-21 | $36.80 | $47.55 | 1,458,772 | — | — |
| 2005-12-20 | $36.83 | $47.60 | 1,682,336 | — | — |
| 2005-12-19 | $36.77 | $47.52 | 1,572,256 | — | — |
| 2005-12-16 | $36.96 | $47.76 | 2,479,749 | — | — |
| 2005-12-15 | $37.08 | $47.92 | 1,369,120 | — | — |
| 2005-12-14 | $37.22 | $48.10 | 1,397,995 | — | — |
| 2005-12-13 | $36.90 | $47.69 | 2,301,327 | — | — |
| 2005-12-12 | $36.69 | $47.41 | 1,755,974 | — | — |
| 2005-12-09 | $37.00 | $47.82 | 1,685,488 | — | — |
| 2005-12-08 | $36.83 | $47.60 | 2,379,631 | — | — |
| 2005-12-07 | $37.13 | $47.98 | 1,348,063 | — | — |
| 2005-12-06 | $37.27 | $47.98 | 2,026,444 | — | — |
| 2005-12-05 | $37.17 | $47.85 | 1,905,268 | — | — |
| 2005-12-02 | $37.52 | $48.30 | 1,412,496 | — | — |
| 2005-12-01 | $37.70 | $48.53 | 1,759,253 | — | — |
| 2005-11-30 | $37.27 | $47.98 | 2,368,787 | — | — |
| 2005-11-29 | $36.99 | $47.61 | 2,918,806 | — | — |
| 2005-11-28 | $36.73 | $47.29 | 2,997,866 | — | — |
| 2005-11-25 | $37.30 | $48.01 | 558,467 | — | — |
| 2005-11-23 | $37.08 | $47.72 | 1,643,877 | — | — |
| 2005-11-22 | $37.23 | $47.93 | 1,762,657 | — | — |
| 2005-11-21 | $37.62 | $48.42 | 1,785,606 | — | — |
| 2005-11-18 | $37.83 | $48.69 | 2,947,555 | — | — |
| 2005-11-17 | $38.03 | $48.95 | 1,906,277 | — | — |
| 2005-11-16 | $37.71 | $48.54 | 1,583,352 | — | — |
| 2005-11-15 | $37.52 | $48.30 | 2,193,518 | — | — |
| 2005-11-14 | $37.68 | $48.50 | 1,610,210 | — | — |
| 2005-11-11 | $37.62 | $48.42 | 1,486,261 | — | — |
| 2005-11-10 | $37.98 | $48.89 | 3,727,315 | — | — |
| 2005-11-09 | $36.87 | $47.46 | 2,273,335 | — | — |
| 2005-11-08 | $36.77 | $47.34 | 1,919,517 | — | — |
| 2005-11-07 | $36.96 | $47.58 | 1,460,286 | — | — |
| 2005-11-04 | $36.93 | $47.54 | 2,498,789 | — | — |
| 2005-11-03 | $36.87 | $47.46 | 2,151,276 | — | — |
| 2005-11-02 | $36.95 | $47.56 | 2,695,369 | — | — |
| 2005-11-01 | $36.69 | $47.22 | 2,985,509 | — | — |
| 2005-10-31 | $37.00 | $47.63 | 3,097,480 | — | — |
| 2005-10-28 | $37.15 | $47.82 | 4,428,015 | — | — |
| 2005-10-27 | $37.00 | $47.62 | 6,106,947 | — | — |
| 2005-10-26 | $36.47 | $46.95 | 8,462,242 | — | — |
| 2005-10-25 | $34.54 | $44.46 | 4,550,200 | — | — |
| 2005-10-24 | $34.57 | $44.50 | 4,236,858 | — | — |
| 2005-10-21 | $33.86 | $43.58 | 3,541,580 | — | — |
| 2005-10-20 | $33.99 | $43.75 | 3,199,615 | — | — |
| 2005-10-19 | $34.25 | $44.09 | 2,375,596 | — | — |
| 2005-10-18 | $33.83 | $43.55 | 1,530,267 | — | — |
| 2005-10-17 | $33.63 | $43.28 | 2,307,758 | — | — |
| 2005-10-14 | $34.19 | $44.01 | 2,484,919 | — | — |
| 2005-10-13 | $33.93 | $43.67 | 3,042,251 | — | — |
| 2005-10-12 | $33.67 | $43.33 | 2,096,678 | — | — |
| 2005-10-11 | $33.85 | $43.57 | 2,466,131 | — | — |
| 2005-10-10 | $34.12 | $43.92 | 1,408,587 | — | — |
| 2005-10-07 | $34.22 | $44.05 | 1,792,793 | — | — |
| 2005-10-06 | $34.24 | $44.07 | 2,749,841 | — | — |
| 2005-10-05 | $34.13 | $43.94 | 2,578,480 | — | — |
| 2005-10-04 | $34.20 | $44.03 | 2,859,542 | — | — |
| 2005-10-03 | $34.11 | $43.91 | 2,597,772 | — | — |
| 2005-09-30 | $34.13 | $43.94 | 1,870,719 | — | — |
| 2005-09-29 | $34.07 | $43.86 | 2,546,957 | — | — |
| 2005-09-28 | $34.20 | $44.03 | 3,395,690 | — | — |
| 2005-09-27 | $33.48 | $43.09 | 1,758,748 | — | — |
| 2005-09-26 | $33.28 | $42.83 | 2,017,618 | — | — |
| 2005-09-23 | $33.36 | $42.95 | 1,668,718 | — | — |
| 2005-09-22 | $33.55 | $43.19 | 1,888,372 | — | — |
| 2005-09-21 | $33.63 | $43.29 | 3,015,015 | — | — |
| 2005-09-20 | $33.59 | $43.23 | 3,816,968 | — | — |
| 2005-09-19 | $33.09 | $42.59 | 2,455,161 | — | — |
| 2005-09-16 | $33.07 | $42.57 | 4,414,397 | — | — |
| 2005-09-15 | $33.07 | $42.57 | 1,970,837 | — | — |
| 2005-09-14 | $33.13 | $42.64 | 1,970,333 | — | — |
| 2005-09-13 | $33.01 | $42.49 | 3,474,625 | — | — |
| 2005-09-12 | $33.45 | $43.06 | 1,933,766 | — | — |
| 2005-09-09 | $33.85 | $43.57 | 1,274,298 | — | — |
| 2005-09-08 | $33.59 | $43.23 | 1,531,402 | — | — |
| 2005-09-07 | $33.64 | $43.30 | 1,399,635 | — | — |
| 2005-09-06 | $33.95 | $43.54 | 2,040,566 | — | — |
| 2005-09-02 | $33.68 | $43.20 | 1,796,702 | — | — |
| 2005-09-01 | $33.50 | $42.96 | 2,285,566 | — | — |
| 2005-08-31 | $33.90 | $43.48 | 3,162,418 | — | — |
| 2005-08-30 | $34.25 | $43.93 | 2,436,625 | — | — |
| 2005-08-29 | $34.54 | $44.30 | 1,299,769 | — | — |
| 2005-08-26 | $34.41 | $44.13 | 2,062,759 | — | — |
| 2005-08-25 | $34.68 | $44.48 | 1,542,624 | — | — |
| 2005-08-24 | $34.70 | $44.50 | 2,251,647 | — | — |
| 2005-08-23 | $34.89 | $44.74 | 1,686,875 | — | — |
| 2005-08-22 | $34.94 | $44.82 | 1,179,854 | — | — |
| 2005-08-19 | $34.89 | $44.74 | 1,532,789 | — | — |
| 2005-08-18 | $34.97 | $44.85 | 1,390,304 | — | — |
| 2005-08-17 | $34.97 | $44.86 | 2,073,729 | — | — |
| 2005-08-16 | $34.98 | $44.87 | 1,391,439 | — | — |
| 2005-08-15 | $35.34 | $45.32 | 1,161,697 | — | — |
| 2005-08-12 | $35.31 | $45.28 | 1,200,029 | — | — |
| 2005-08-11 | $35.30 | $45.27 | 1,236,596 | — | — |
| 2005-08-10 | $35.18 | $45.12 | 2,124,671 | — | — |
| 2005-08-09 | $34.96 | $44.84 | 1,275,685 | — | — |
| 2005-08-08 | $34.89 | $44.75 | 1,286,781 | — | — |
| 2005-08-05 | $34.89 | $44.74 | 1,336,210 | — | — |
| 2005-08-04 | $34.89 | $44.74 | 1,783,210 | — | — |
| 2005-08-03 | $35.20 | $45.14 | 1,976,637 | — | — |
| 2005-08-02 | $35.18 | $45.12 | 1,664,557 | — | — |
| 2005-08-01 | $35.18 | $45.12 | 2,022,661 | — | — |
| 2005-07-29 | $35.22 | $45.17 | 2,029,218 | — | — |
| 2005-07-28 | $35.58 | $45.64 | 3,697,557 | — | — |
| 2005-07-27 | $34.93 | $44.80 | 2,841,384 | — | — |
| 2005-07-26 | $34.77 | $44.59 | 3,488,999 | — | — |
| 2005-07-25 | $34.74 | $44.55 | 3,092,184 | — | — |
| 2005-07-22 | $34.85 | $44.69 | 2,308,262 | — | — |
| 2005-07-21 | $34.69 | $44.49 | 2,863,577 | — | — |
| 2005-07-20 | $34.37 | $44.08 | 1,718,777 | — | — |
| 2005-07-19 | $34.35 | $44.05 | 2,254,294 | — | — |
| 2005-07-18 | $33.86 | $43.43 | 1,577,300 | — | — |
| 2005-07-15 | $33.97 | $43.57 | 1,825,073 | — | — |
| 2005-07-14 | $33.68 | $43.20 | 1,368,364 | — | — |
| 2005-07-13 | $33.46 | $42.91 | 1,988,616 | — | — |
| 2005-07-12 | $33.65 | $43.16 | 1,789,515 | — | — |
| 2005-07-11 | $33.61 | $43.11 | 3,123,959 | — | — |
| 2005-07-08 | $33.28 | $42.69 | 3,316,882 | — | — |
| 2005-07-07 | $33.11 | $42.47 | 1,996,560 | — | — |
| 2005-07-06 | $33.21 | $42.60 | 2,322,385 | — | — |
| 2005-07-05 | $33.45 | $42.90 | 2,674,311 | — | — |
| 2005-07-01 | $33.53 | $43.01 | 1,510,975 | — | — |
| 2005-06-30 | $33.28 | $42.69 | 2,503,833 | — | — |
| 2005-06-29 | $33.43 | $42.87 | 1,990,255 | — | — |
| 2005-06-28 | $33.61 | $43.11 | 3,540,824 | — | — |
| 2005-06-27 | $32.62 | $41.84 | 2,775,690 | — | — |
| 2005-06-24 | $32.27 | $41.39 | 4,932,767 | — | — |
| 2005-06-23 | $32.70 | $41.94 | 4,671,880 | — | — |
| 2005-06-22 | $33.29 | $42.70 | 2,780,986 | — | — |
| 2005-06-21 | $33.51 | $42.97 | 2,936,333 | — | — |
| 2005-06-20 | $33.73 | $43.26 | 2,203,605 | — | — |
| 2005-06-17 | $33.92 | $43.50 | 2,998,875 | — | — |
| 2005-06-16 | $33.94 | $43.53 | 2,509,759 | — | — |
| 2005-06-15 | $33.74 | $43.28 | 2,468,905 | — | — |
| 2005-06-14 | $33.90 | $43.48 | 1,721,929 | — | — |
| 2005-06-13 | $34.01 | $43.63 | 1,807,798 | — | — |
| 2005-06-10 | $34.04 | $43.66 | 2,405,354 | — | — |
| 2005-06-09 | $34.24 | $43.92 | 2,337,138 | — | — |
| 2005-06-08 | $34.16 | $43.81 | 2,853,489 | — | — |
| 2005-06-07 | $34.66 | $44.30 | 1,555,990 | — | — |
| 2005-06-06 | $34.73 | $44.38 | 2,036,531 | — | — |
| 2005-06-03 | $34.62 | $44.24 | 2,003,999 | — | — |
| 2005-06-02 | $35.05 | $44.80 | 1,808,933 | — | — |
| 2005-06-01 | $34.92 | $44.63 | 1,902,999 | — | — |
| 2005-05-31 | $34.74 | $44.39 | 2,804,061 | — | — |
| 2005-05-27 | $35.31 | $45.12 | 1,175,567 | — | — |
| 2005-05-26 | $35.18 | $44.96 | 1,607,436 | — | — |
| 2005-05-25 | $35.05 | $44.80 | 1,597,727 | — | — |
| 2005-05-24 | $35.33 | $45.15 | 1,679,309 | — | — |
| 2005-05-23 | $35.33 | $45.15 | 1,904,386 | — | — |
| 2005-05-20 | $35.45 | $45.31 | 1,391,943 | — | — |
| 2005-05-19 | $35.28 | $45.09 | 1,512,992 | — | — |
| 2005-05-18 | $35.09 | $44.85 | 2,297,797 | — | — |
| 2005-05-17 | $34.89 | $44.59 | 1,572,761 | — | — |
| 2005-05-16 | $34.89 | $44.60 | 1,292,960 | — | — |
| 2005-05-13 | $34.89 | $44.59 | 1,968,063 | — | — |
| 2005-05-12 | $34.86 | $44.55 | 1,681,201 | — | — |
| 2005-05-11 | $34.82 | $44.50 | 2,177,756 | — | — |
| 2005-05-10 | $34.31 | $43.85 | 2,424,899 | — | — |
| 2005-05-09 | $34.85 | $44.54 | 1,451,711 | — | — |
| 2005-05-06 | $34.91 | $44.62 | 1,458,646 | — | — |
| 2005-05-05 | $34.98 | $44.71 | 1,541,742 | — | — |
| 2005-05-04 | $35.12 | $44.88 | 1,652,704 | — | — |
| 2005-05-03 | $35.05 | $44.80 | 2,348,990 | — | — |
| 2005-05-02 | $34.75 | $44.41 | 1,871,475 | — | — |
| 2005-04-29 | $34.45 | $44.03 | 2,429,942 | — | — |
| 2005-04-28 | $34.34 | $43.89 | 1,882,950 | — | — |
| 2005-04-27 | $34.81 | $44.48 | 1,942,844 | — | — |
| 2005-04-26 | $34.61 | $44.23 | 2,161,742 | — | — |
| 2005-04-25 | $35.32 | $45.13 | 2,470,166 | — | — |
| 2005-04-22 | $35.16 | $44.94 | 2,527,034 | — | — |
| 2005-04-21 | $35.21 | $45.00 | 3,117,403 | — | — |
| 2005-04-20 | $33.95 | $43.39 | 1,854,453 | — | — |
| 2005-04-19 | $34.22 | $43.73 | 2,068,937 | — | — |
| 2005-04-18 | $34.39 | $43.95 | 2,679,859 | — | — |
| 2005-04-15 | $34.47 | $44.05 | 3,019,932 | — | — |
| 2005-04-14 | $35.31 | $45.12 | 2,101,974 | — | — |
| 2005-04-13 | $35.55 | $45.43 | 2,513,794 | — | — |
| 2005-04-12 | $35.60 | $45.50 | 2,055,950 | — | — |
| 2005-04-11 | $35.42 | $45.26 | 2,445,452 | — | — |
| 2005-04-08 | $35.87 | $45.84 | 1,620,424 | — | — |
| 2005-04-07 | $36.06 | $46.09 | 1,538,842 | — | — |
| 2005-04-06 | $35.89 | $45.86 | 1,562,547 | — | — |
| 2005-04-05 | $35.82 | $45.78 | 1,871,223 | — | — |
| 2005-04-04 | $35.59 | $45.49 | 2,603,068 | — | — |
| 2005-04-01 | $35.55 | $45.44 | 2,630,052 | — | — |
| 2005-03-31 | $35.65 | $45.56 | 2,493,367 | — | — |
| 2005-03-30 | $35.68 | $45.60 | 3,369,841 | — | — |
| 2005-03-29 | $35.65 | $45.56 | 3,305,029 | — | — |
| 2005-03-28 | $35.94 | $45.93 | 1,810,572 | — | — |
| 2005-03-24 | $35.81 | $45.76 | 2,206,883 | — | — |
| 2005-03-23 | $35.85 | $45.81 | 3,532,627 | — | — |
| 2005-03-22 | $35.66 | $45.58 | 3,177,423 | — | — |
| 2005-03-21 | $35.61 | $45.51 | 2,870,008 | — | — |
| 2005-03-18 | $35.51 | $45.39 | 5,036,163 | — | — |
| 2005-03-17 | $35.43 | $45.28 | 3,582,056 | — | — |
| 2005-03-16 | $35.22 | $45.01 | 3,347,144 | — | — |
| 2005-03-15 | $35.08 | $44.83 | 3,670,826 | — | — |
| 2005-03-14 | $34.82 | $44.50 | 1,697,719 | — | — |
| 2005-03-11 | $34.51 | $44.10 | 2,962,182 | — | — |
| 2005-03-10 | $34.49 | $44.08 | 1,898,838 | — | — |
| 2005-03-09 | $34.31 | $43.69 | 3,538,806 | — | — |
| 2005-03-08 | $34.40 | $43.81 | 2,750,597 | — | — |
| 2005-03-07 | $34.39 | $43.79 | 2,207,640 | — | — |
| 2005-03-04 | $33.99 | $43.28 | 3,839,286 | — | — |
| 2005-03-03 | $33.85 | $43.10 | 1,941,331 | — | — |
| 2005-03-02 | $34.01 | $43.31 | 2,248,116 | — | — |
| 2005-03-01 | $34.10 | $43.43 | 2,056,833 | — | — |
| 2005-02-28 | $34.07 | $43.39 | 3,297,085 | — | — |
| 2005-02-25 | $34.10 | $43.43 | 2,769,890 | — | — |
| 2005-02-24 | $33.81 | $43.05 | 2,222,267 | — | — |
| 2005-02-23 | $33.25 | $42.35 | 2,670,276 | — | — |
| 2005-02-22 | $33.08 | $42.12 | 1,872,106 | — | — |
| 2005-02-18 | $33.28 | $42.38 | 2,415,820 | — | — |
| 2005-02-17 | $33.61 | $42.80 | 2,087,221 | — | — |
| 2005-02-16 | $33.48 | $42.64 | 2,512,912 | — | — |
| 2005-02-15 | $33.67 | $42.87 | 2,140,180 | — | — |
| 2005-02-14 | $33.74 | $42.97 | 1,961,758 | — | — |
| 2005-02-11 | $34.05 | $43.37 | 2,203,857 | — | — |
| 2005-02-10 | $33.72 | $42.94 | 2,171,199 | — | — |
| 2005-02-09 | $33.98 | $43.27 | 3,166,831 | — | — |
| 2005-02-08 | $34.71 | $44.20 | 1,969,450 | — | — |
| 2005-02-07 | $34.67 | $44.15 | 1,718,903 | — | — |
| 2005-02-04 | $35.01 | $44.59 | 2,552,379 | — | — |
| 2005-02-03 | $34.98 | $44.55 | 2,311,667 | — | — |
| 2005-02-02 | $34.63 | $44.09 | 2,160,229 | — | — |
| 2005-02-01 | $34.88 | $44.42 | 2,434,608 | — | — |
| 2005-01-31 | $34.48 | $43.91 | 2,118,996 | — | — |
| 2005-01-28 | $34.26 | $43.63 | 1,601,510 | — | — |
| 2005-01-27 | $34.23 | $43.59 | 2,119,501 | — | — |
| 2005-01-26 | $34.56 | $44.01 | 2,604,960 | — | — |
| 2005-01-25 | $34.60 | $44.06 | 2,568,140 | — | — |
| 2005-01-24 | $34.30 | $43.68 | 3,212,729 | — | — |
| 2005-01-21 | $33.97 | $43.25 | 4,764,684 | — | — |
| 2005-01-20 | $34.50 | $43.93 | 4,351,981 | — | — |
| 2005-01-19 | $34.83 | $44.36 | 4,153,258 | — | — |
| 2005-01-18 | $35.01 | $44.58 | 4,785,742 | — | — |
| 2005-01-14 | $33.63 | $42.82 | 3,305,534 | — | — |
| 2005-01-13 | $32.91 | $41.91 | 1,923,552 | — | — |
| 2005-01-12 | $33.56 | $42.74 | 2,926,245 | — | — |
| 2005-01-11 | $33.87 | $43.13 | 2,158,211 | — | — |
| 2005-01-10 | $33.81 | $43.05 | 2,100,335 | — | — |
| 2005-01-07 | $33.78 | $43.02 | 1,876,771 | — | — |
| 2005-01-06 | $33.85 | $43.10 | 2,444,695 | — | — |
| 2005-01-05 | $34.08 | $43.40 | 2,578,858 | — | — |
| 2005-01-04 | $34.22 | $43.58 | 1,978,150 | — | — |
| 2005-01-03 | $34.78 | $44.28 | 1,673,761 | — | — |