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
- 1985-06-28 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 | $42.95 | $48.33 | 1,893,400 | — | — |
| 2005-12-29 | $44.25 | $49.79 | 1,750,000 | — | — |
| 2005-12-28 | $44.18 | $49.72 | 1,365,600 | — | — |
| 2005-12-27 | $44.26 | $49.81 | 1,368,000 | — | — |
| 2005-12-23 | $44.98 | $50.62 | 894,800 | — | — |
| 2005-12-22 | $45.13 | $50.78 | 1,375,200 | — | — |
| 2005-12-21 | $44.78 | $50.39 | 1,815,200 | — | — |
| 2005-12-20 | $45.24 | $50.91 | 2,742,000 | — | — |
| 2005-12-19 | $45.25 | $50.92 | 3,943,600 | — | — |
| 2005-12-16 | $44.10 | $49.63 | 3,530,500 | — | — |
| 2005-12-15 | $42.89 | $48.26 | 2,106,400 | — | — |
| 2005-12-14 | $43.23 | $48.65 | 1,994,500 | — | — |
| 2005-12-13 | $43.89 | $49.39 | 3,526,700 | — | — |
| 2005-12-12 | $43.25 | $48.67 | 1,848,400 | — | — |
| 2005-12-09 | $43.02 | $48.41 | 1,505,300 | — | — |
| 2005-12-08 | $43.39 | $48.83 | 2,994,400 | — | — |
| 2005-12-07 | $44.54 | $50.12 | 3,266,200 | — | — |
| 2005-12-06 | $43.62 | $49.09 | 2,946,900 | — | — |
| 2005-12-05 | $42.95 | $48.33 | 3,176,100 | — | — |
| 2005-12-02 | $42.42 | $47.74 | 2,040,200 | — | — |
| 2005-12-01 | $41.93 | $47.18 | 2,332,700 | — | — |
| 2005-11-30 | $41.77 | $47.00 | 2,755,000 | — | — |
| 2005-11-29 | $41.29 | $46.46 | 2,844,000 | — | — |
| 2005-11-28 | $41.13 | $46.28 | 3,227,300 | — | — |
| 2005-11-25 | $40.85 | $45.97 | 1,491,800 | — | — |
| 2005-11-23 | $41.23 | $46.40 | 3,383,300 | — | — |
| 2005-11-22 | $41.99 | $47.25 | 7,761,400 | — | — |
| 2005-11-21 | $40.72 | $45.82 | 8,045,100 | — | — |
| 2005-11-18 | $38.74 | $43.59 | 20,700,600 | — | — |
| 2005-11-17 | $47.10 | $53.00 | 6,346,000 | — | — |
| 2005-11-16 | $45.67 | $51.39 | 1,870,200 | — | — |
| 2005-11-15 | $45.85 | $51.59 | 2,746,500 | — | — |
| 2005-11-14 | $46.50 | $52.33 | 2,669,300 | — | — |
| 2005-11-11 | $46.96 | $52.84 | 2,107,200 | — | — |
| 2005-11-10 | $47.24 | $53.16 | 2,252,200 | — | — |
| 2005-11-09 | $46.28 | $52.08 | 3,095,100 | — | — |
| 2005-11-08 | $46.73 | $52.59 | 1,347,500 | — | — |
| 2005-11-07 | $46.48 | $52.30 | 2,834,000 | — | — |
| 2005-11-04 | $46.16 | $51.94 | 1,881,700 | — | — |
| 2005-11-03 | $45.96 | $51.72 | 3,497,800 | — | — |
| 2005-11-02 | $47.60 | $53.56 | 4,501,200 | — | — |
| 2005-11-01 | $45.77 | $51.50 | 3,563,500 | — | — |
| 2005-10-31 | $45.12 | $50.77 | 3,700,200 | — | — |
| 2005-10-28 | $43.95 | $49.46 | 3,506,400 | — | — |
| 2005-10-27 | $44.09 | $49.61 | 2,081,200 | — | — |
| 2005-10-26 | $46.39 | $52.20 | 2,921,600 | — | — |
| 2005-10-25 | $46.25 | $52.05 | 2,478,200 | — | — |
| 2005-10-24 | $46.40 | $52.21 | 2,430,600 | — | — |
| 2005-10-21 | $45.59 | $51.30 | 3,642,900 | — | — |
| 2005-10-20 | $43.60 | $49.06 | 1,868,100 | — | — |
| 2005-10-19 | $43.50 | $48.95 | 2,168,500 | — | — |
| 2005-10-18 | $42.10 | $47.38 | 1,645,200 | — | — |
| 2005-10-17 | $43.17 | $48.58 | 968,400 | — | — |
| 2005-10-14 | $43.06 | $48.46 | 1,260,000 | — | — |
| 2005-10-13 | $42.21 | $47.50 | 2,427,900 | — | — |
| 2005-10-12 | $42.98 | $48.37 | 2,204,500 | — | — |
| 2005-10-11 | $43.44 | $48.88 | 1,537,500 | — | — |
| 2005-10-10 | $43.63 | $49.10 | 1,257,000 | — | — |
| 2005-10-07 | $43.77 | $49.25 | 1,749,900 | — | — |
| 2005-10-06 | $43.53 | $48.98 | 3,255,300 | — | — |
| 2005-10-05 | $44.81 | $50.42 | 4,496,500 | — | — |
| 2005-10-04 | $46.47 | $52.29 | 3,256,200 | — | — |
| 2005-10-03 | $46.74 | $52.60 | 3,706,000 | — | — |
| 2005-09-30 | $46.44 | $52.26 | 4,198,300 | — | — |
| 2005-09-29 | $44.84 | $50.46 | 2,466,600 | — | — |
| 2005-09-28 | $43.81 | $49.30 | 3,504,000 | — | — |
| 2005-09-27 | $43.37 | $48.80 | 1,979,500 | — | — |
| 2005-09-26 | $42.72 | $48.07 | 1,875,200 | — | — |
| 2005-09-23 | $42.27 | $47.57 | 1,974,600 | — | — |
| 2005-09-22 | $41.25 | $46.42 | 3,041,900 | — | — |
| 2005-09-21 | $41.36 | $46.54 | 2,171,300 | — | — |
| 2005-09-20 | $42.15 | $47.43 | 2,730,900 | — | — |
| 2005-09-19 | $41.63 | $46.85 | 2,891,800 | — | — |
| 2005-09-16 | $42.38 | $47.69 | 3,482,700 | — | — |
| 2005-09-15 | $42.81 | $48.17 | 2,010,400 | — | — |
| 2005-09-14 | $43.08 | $48.48 | 1,879,200 | — | — |
| 2005-09-13 | $43.60 | $49.06 | 2,362,200 | — | — |
| 2005-09-12 | $44.22 | $49.76 | 1,739,300 | — | — |
| 2005-09-09 | $43.72 | $49.20 | 2,007,400 | — | — |
| 2005-09-08 | $43.91 | $49.41 | 2,121,300 | — | — |
| 2005-09-07 | $43.84 | $49.33 | 2,590,000 | — | — |
| 2005-09-06 | $43.44 | $48.88 | 2,172,200 | — | — |
| 2005-09-02 | $42.59 | $47.93 | 1,455,600 | — | — |
| 2005-09-01 | $42.61 | $47.95 | 3,897,200 | — | — |
| 2005-08-31 | $43.20 | $48.61 | 3,285,000 | — | — |
| 2005-08-30 | $41.77 | $47.00 | 1,903,100 | — | — |
| 2005-08-29 | $41.41 | $46.60 | 1,960,000 | — | — |
| 2005-08-26 | $41.32 | $46.50 | 2,030,100 | — | — |
| 2005-08-25 | $41.71 | $46.94 | 3,129,600 | — | — |
| 2005-08-24 | $41.10 | $46.25 | 4,435,700 | — | — |
| 2005-08-23 | $40.60 | $45.69 | 2,941,100 | — | — |
| 2005-08-22 | $40.41 | $45.47 | 3,267,000 | — | — |
| 2005-08-19 | $40.41 | $45.47 | 12,144,600 | — | — |
| 2005-08-18 | $38.35 | $43.16 | 4,689,300 | — | — |
| 2005-08-17 | $37.76 | $42.49 | 2,266,100 | — | — |
| 2005-08-16 | $37.56 | $42.27 | 3,162,200 | — | — |
| 2005-08-15 | $37.75 | $42.48 | 3,783,100 | — | — |
| 2005-08-12 | $36.83 | $41.44 | 2,157,400 | — | — |
| 2005-08-11 | $36.69 | $41.29 | 1,843,200 | — | — |
| 2005-08-10 | $36.68 | $41.28 | 3,564,800 | — | — |
| 2005-08-09 | $36.60 | $41.19 | 4,109,500 | — | — |
| 2005-08-08 | $36.04 | $40.56 | 2,150,700 | — | — |
| 2005-08-05 | $35.91 | $40.41 | 2,566,200 | — | — |
| 2005-08-04 | $36.39 | $40.95 | 4,235,000 | — | — |
| 2005-08-03 | $36.04 | $40.56 | 2,301,300 | — | — |
| 2005-08-02 | $35.20 | $39.61 | 2,557,200 | — | — |
| 2005-08-01 | $33.83 | $38.07 | 1,774,400 | — | — |
| 2005-07-29 | $34.19 | $38.47 | 1,796,300 | — | — |
| 2005-07-28 | $34.65 | $38.99 | 1,192,800 | — | — |
| 2005-07-27 | $34.29 | $38.59 | 2,546,800 | — | — |
| 2005-07-26 | $34.90 | $39.27 | 1,692,000 | — | — |
| 2005-07-25 | $35.60 | $40.06 | 1,313,300 | — | — |
| 2005-07-22 | $35.89 | $40.39 | 1,031,600 | — | — |
| 2005-07-21 | $35.49 | $39.94 | 1,692,700 | — | — |
| 2005-07-20 | $36.49 | $41.06 | 2,467,700 | — | — |
| 2005-07-19 | $35.49 | $39.94 | 1,786,500 | — | — |
| 2005-07-18 | $35.05 | $39.44 | 1,489,800 | — | — |
| 2005-07-15 | $35.32 | $39.75 | 1,709,900 | — | — |
| 2005-07-14 | $35.30 | $39.72 | 2,916,000 | — | — |
| 2005-07-13 | $35.28 | $39.70 | 2,232,400 | — | — |
| 2005-07-12 | $35.29 | $39.71 | 3,784,100 | — | — |
| 2005-07-11 | $34.07 | $38.34 | 3,012,800 | — | — |
| 2005-07-08 | $33.72 | $37.95 | 1,785,900 | — | — |
| 2005-07-07 | $33.26 | $37.43 | 2,701,300 | — | — |
| 2005-07-06 | $33.73 | $37.96 | 2,783,800 | — | — |
| 2005-07-05 | $34.13 | $38.41 | 1,767,800 | — | — |
| 2005-07-01 | $33.86 | $38.10 | 1,303,000 | — | — |
| 2005-06-30 | $34.34 | $38.64 | 1,940,100 | — | — |
| 2005-06-29 | $34.34 | $38.64 | 2,024,800 | — | — |
| 2005-06-28 | $34.81 | $39.17 | 2,667,300 | — | — |
| 2005-06-27 | $33.95 | $38.20 | 1,806,900 | — | — |
| 2005-06-24 | $33.98 | $38.24 | 4,800,400 | — | — |
| 2005-06-23 | $35.00 | $39.39 | 4,084,300 | — | — |
| 2005-06-22 | $35.82 | $40.31 | 3,381,900 | — | — |
| 2005-06-21 | $36.83 | $41.44 | 2,036,200 | — | — |
| 2005-06-20 | $37.01 | $41.65 | 1,826,900 | — | — |
| 2005-06-17 | $36.86 | $41.48 | 2,611,700 | — | — |
| 2005-06-16 | $37.05 | $41.69 | 1,553,100 | — | — |
| 2005-06-15 | $36.81 | $41.42 | 2,117,500 | — | — |
| 2005-06-14 | $36.55 | $41.13 | 1,529,900 | — | — |
| 2005-06-13 | $37.00 | $41.64 | 1,915,800 | — | — |
| 2005-06-10 | $36.57 | $41.15 | 2,201,500 | — | — |
| 2005-06-09 | $37.26 | $41.93 | 2,538,700 | — | — |
| 2005-06-08 | $37.66 | $42.38 | 2,199,300 | — | — |
| 2005-06-07 | $38.58 | $43.41 | 3,322,500 | — | — |
| 2005-06-06 | $37.98 | $42.74 | 2,139,500 | — | — |
| 2005-06-03 | $36.92 | $41.55 | 4,099,000 | — | — |
| 2005-06-02 | $38.03 | $42.80 | 2,996,700 | — | — |
| 2005-06-01 | $38.12 | $42.90 | 4,087,300 | — | — |
| 2005-05-31 | $39.58 | $44.54 | 7,629,000 | — | — |
| 2005-05-27 | $38.15 | $42.93 | 1,532,200 | — | — |
| 2005-05-26 | $37.99 | $42.75 | 2,653,600 | — | — |
| 2005-05-25 | $37.08 | $41.73 | 2,007,500 | — | — |
| 2005-05-24 | $36.75 | $41.35 | 2,669,700 | — | — |
| 2005-05-23 | $36.02 | $40.53 | 3,676,700 | — | — |
| 2005-05-20 | $35.88 | $40.38 | 4,925,300 | — | — |
| 2005-05-19 | $36.56 | $41.14 | 3,087,800 | — | — |
| 2005-05-18 | $36.42 | $40.98 | 2,747,300 | — | — |
| 2005-05-17 | $36.42 | $40.98 | 2,127,100 | — | — |
| 2005-05-16 | $36.00 | $40.51 | 2,493,400 | — | — |
| 2005-05-13 | $36.40 | $40.96 | 2,687,300 | — | — |
| 2005-05-12 | $35.53 | $39.98 | 3,706,700 | — | — |
| 2005-05-11 | $35.55 | $40.00 | 2,818,000 | — | — |
| 2005-05-10 | $34.52 | $38.85 | 2,293,900 | — | — |
| 2005-05-09 | $34.34 | $38.64 | 2,007,100 | — | — |
| 2005-05-06 | $34.06 | $38.33 | 2,710,200 | — | — |
| 2005-05-05 | $33.08 | $37.22 | 1,625,500 | — | — |
| 2005-05-04 | $32.98 | $37.11 | 1,998,700 | — | — |
| 2005-05-03 | $32.12 | $36.14 | 2,259,900 | — | — |
| 2005-05-02 | $32.42 | $36.48 | 1,507,700 | — | — |
| 2005-04-29 | $31.83 | $35.82 | 1,809,200 | — | — |
| 2005-04-28 | $31.31 | $35.23 | 1,650,400 | — | — |
| 2005-04-27 | $31.70 | $35.67 | 1,796,100 | — | — |
| 2005-04-26 | $31.92 | $35.92 | 1,778,400 | — | — |
| 2005-04-25 | $32.96 | $37.09 | 1,456,600 | — | — |
| 2005-04-22 | $32.62 | $36.71 | 1,479,500 | — | — |
| 2005-04-21 | $33.02 | $37.16 | 1,772,700 | — | — |
| 2005-04-20 | $31.74 | $35.72 | 2,540,600 | — | — |
| 2005-04-19 | $32.25 | $36.29 | 2,307,400 | — | — |
| 2005-04-18 | $31.69 | $35.66 | 2,374,500 | — | — |
| 2005-04-15 | $31.66 | $35.63 | 3,655,100 | — | — |
| 2005-04-14 | $31.67 | $35.64 | 4,546,200 | — | — |
| 2005-04-13 | $32.82 | $36.93 | 2,534,200 | — | — |
| 2005-04-12 | $33.97 | $38.23 | 2,471,500 | — | — |
| 2005-04-11 | $33.72 | $37.95 | 4,252,100 | — | — |
| 2005-04-08 | $33.63 | $37.84 | 5,389,700 | — | — |
| 2005-04-07 | $33.21 | $37.37 | 4,122,300 | — | — |
| 2005-04-06 | $32.07 | $36.09 | 7,495,100 | — | — |
| 2005-04-05 | $30.89 | $34.76 | 3,986,500 | — | — |
| 2005-04-04 | $31.32 | $35.24 | 4,103,900 | — | — |
| 2005-04-01 | $30.11 | $33.88 | 2,869,200 | — | — |
| 2005-03-31 | $29.76 | $33.49 | 2,143,200 | — | — |
| 2005-03-30 | $29.56 | $33.26 | 1,743,700 | — | — |
| 2005-03-29 | $28.96 | $32.59 | 4,408,400 | — | — |
| 2005-03-28 | $28.58 | $32.16 | 2,123,600 | — | — |
| 2005-03-24 | $28.80 | $32.41 | 1,830,400 | — | — |
| 2005-03-23 | $29.16 | $32.81 | 2,925,400 | — | — |
| 2005-03-22 | $28.91 | $32.53 | 1,453,300 | — | — |
| 2005-03-21 | $29.10 | $32.73 | 1,812,400 | — | — |
| 2005-03-18 | $29.68 | $33.38 | 2,499,700 | — | — |
| 2005-03-17 | $29.65 | $33.35 | 2,186,300 | — | — |
| 2005-03-16 | $29.19 | $32.83 | 2,255,700 | — | — |
| 2005-03-15 | $29.99 | $33.73 | 1,944,400 | — | — |
| 2005-03-14 | $29.89 | $33.62 | 1,217,000 | — | — |
| 2005-03-11 | $29.91 | $33.64 | 2,355,000 | — | — |
| 2005-03-10 | $30.15 | $33.91 | 2,062,800 | — | — |
| 2005-03-09 | $30.16 | $33.92 | 2,078,800 | — | — |
| 2005-03-08 | $30.10 | $33.85 | 2,178,400 | — | — |
| 2005-03-07 | $29.75 | $33.46 | 2,461,900 | — | — |
| 2005-03-04 | $29.14 | $32.77 | 2,383,300 | — | — |
| 2005-03-03 | $28.87 | $32.47 | 2,347,500 | — | — |
| 2005-03-02 | $29.55 | $33.24 | 2,595,900 | — | — |
| 2005-03-01 | $29.55 | $33.24 | 2,289,300 | — | — |
| 2005-02-28 | $29.72 | $33.43 | 2,565,700 | — | — |
| 2005-02-25 | $29.94 | $33.67 | 2,278,300 | — | — |
| 2005-02-24 | $29.79 | $33.51 | 4,458,600 | — | — |
| 2005-02-23 | $28.58 | $32.14 | 8,608,100 | — | — |
| 2005-02-22 | $29.91 | $33.64 | 6,224,100 | — | — |
| 2005-02-18 | $28.91 | $32.52 | 2,568,100 | — | — |
| 2005-02-17 | $28.53 | $32.09 | 2,812,400 | — | — |
| 2005-02-16 | $29.21 | $32.85 | 3,118,000 | — | — |
| 2005-02-15 | $29.09 | $32.72 | 3,150,100 | — | — |
| 2005-02-14 | $29.80 | $33.52 | 2,150,600 | — | — |
| 2005-02-11 | $29.54 | $33.22 | 5,394,700 | — | — |
| 2005-02-10 | $29.37 | $33.03 | 3,016,500 | — | — |
| 2005-02-09 | $30.61 | $34.43 | 2,270,900 | — | — |
| 2005-02-08 | $31.86 | $35.83 | 1,686,800 | — | — |
| 2005-02-07 | $31.79 | $35.75 | 2,203,100 | — | — |
| 2005-02-04 | $31.36 | $35.27 | 3,347,700 | — | — |
| 2005-02-03 | $30.98 | $34.84 | 4,580,600 | — | — |
| 2005-02-02 | $29.59 | $33.28 | 3,341,600 | — | — |
| 2005-02-01 | $28.94 | $32.55 | 2,863,500 | — | — |
| 2005-01-31 | $29.37 | $33.03 | 2,963,600 | — | — |
| 2005-01-28 | $28.56 | $32.12 | 3,463,000 | — | — |
| 2005-01-27 | $29.66 | $33.36 | 2,434,500 | — | — |
| 2005-01-26 | $29.53 | $33.21 | 3,665,200 | — | — |
| 2005-01-25 | $29.48 | $33.16 | 11,892,300 | — | — |
| 2005-01-24 | $27.58 | $31.02 | 18,303,500 | — | — |
| 2005-01-21 | $31.32 | $35.23 | 2,928,200 | — | — |
| 2005-01-20 | $31.62 | $35.56 | 3,423,100 | — | — |
| 2005-01-19 | $31.62 | $35.56 | 3,440,200 | — | — |
| 2005-01-18 | $32.24 | $36.26 | 6,212,700 | — | — |
| 2005-01-14 | $31.68 | $35.63 | 3,395,900 | — | — |
| 2005-01-13 | $31.78 | $35.74 | 3,611,600 | — | — |
| 2005-01-12 | $31.97 | $35.96 | 7,601,900 | — | — |
| 2005-01-11 | $32.39 | $36.43 | 6,814,400 | — | — |
| 2005-01-10 | $34.24 | $38.51 | 4,001,500 | — | — |
| 2005-01-07 | $34.30 | $38.58 | 4,266,900 | — | — |
| 2005-01-06 | $35.10 | $39.48 | 2,730,900 | — | — |
| 2005-01-05 | $35.27 | $39.67 | 3,198,000 | — | — |
| 2005-01-04 | $35.00 | $39.37 | 6,875,200 | — | — |
| 2005-01-03 | $37.43 | $42.10 | 3,184,600 | — | — |