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
- 1970-01-02 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 | $37.09 | $626.11 | 1,028,900 | — | — |
| 2005-12-29 | $37.32 | $629.99 | 867,300 | — | — |
| 2005-12-28 | $37.20 | $627.97 | 1,032,300 | — | — |
| 2005-12-27 | $37.74 | $637.08 | 1,747,500 | — | — |
| 2005-12-23 | $37.34 | $630.33 | 1,013,000 | — | — |
| 2005-12-22 | $37.30 | $629.66 | 1,070,300 | — | — |
| 2005-12-21 | $36.86 | $622.23 | 1,609,400 | — | — |
| 2005-12-20 | $37.10 | $626.28 | 1,478,800 | — | — |
| 2005-12-19 | $37.00 | $624.59 | 1,193,900 | — | — |
| 2005-12-16 | $37.42 | $631.68 | 1,322,300 | — | — |
| 2005-12-15 | $37.28 | $629.32 | 1,318,800 | — | — |
| 2005-12-14 | $37.81 | $638.27 | 1,249,000 | — | — |
| 2005-12-13 | $37.48 | $632.69 | 1,268,100 | — | — |
| 2005-12-12 | $37.09 | $626.11 | 1,256,900 | — | — |
| 2005-12-09 | $37.06 | $625.60 | 1,520,400 | — | — |
| 2005-12-08 | $37.17 | $627.46 | 2,210,000 | — | — |
| 2005-12-07 | $36.30 | $612.78 | 1,522,800 | — | — |
| 2005-12-06 | $36.68 | $619.19 | 1,603,600 | — | — |
| 2005-12-05 | $36.47 | $615.65 | 1,404,300 | — | — |
| 2005-12-02 | $36.78 | $620.88 | 1,413,000 | — | — |
| 2005-12-01 | $36.80 | $621.22 | 1,634,400 | — | — |
| 2005-11-30 | $36.54 | $616.83 | 1,646,700 | — | — |
| 2005-11-29 | $37.17 | $627.46 | 1,840,300 | — | — |
| 2005-11-28 | $37.17 | $627.46 | 1,273,900 | — | — |
| 2005-11-25 | $36.92 | $623.24 | 327,300 | — | — |
| 2005-11-23 | $36.90 | $622.90 | 1,006,200 | — | — |
| 2005-11-22 | $36.60 | $617.84 | 1,460,100 | — | — |
| 2005-11-21 | $36.48 | $615.81 | 985,300 | — | — |
| 2005-11-18 | $36.51 | $616.32 | 1,289,000 | — | — |
| 2005-11-17 | $36.49 | $615.98 | 1,449,900 | — | — |
| 2005-11-16 | $36.24 | $611.76 | 1,526,400 | — | — |
| 2005-11-15 | $35.83 | $604.84 | 1,884,700 | — | — |
| 2005-11-14 | $35.80 | $604.33 | 3,095,200 | — | — |
| 2005-11-11 | $36.50 | $616.15 | 2,145,200 | — | — |
| 2005-11-10 | $36.53 | $616.66 | 1,824,700 | — | — |
| 2005-11-09 | $36.95 | $623.75 | 1,826,400 | — | — |
| 2005-11-08 | $36.86 | $622.23 | 1,950,000 | — | — |
| 2005-11-07 | $37.00 | $618.35 | 1,395,700 | — | — |
| 2005-11-04 | $37.03 | $618.85 | 2,156,400 | — | — |
| 2005-11-03 | $36.92 | $617.01 | 2,637,600 | — | — |
| 2005-11-02 | $37.35 | $624.20 | 1,718,100 | — | — |
| 2005-11-01 | $37.20 | $621.69 | 2,392,400 | — | — |
| 2005-10-31 | $37.96 | $634.39 | 2,063,600 | — | — |
| 2005-10-28 | $37.90 | $633.39 | 1,991,200 | — | — |
| 2005-10-27 | $36.61 | $611.83 | 1,730,800 | — | — |
| 2005-10-26 | $36.66 | $612.66 | 1,767,600 | — | — |
| 2005-10-25 | $36.98 | $618.01 | 1,059,400 | — | — |
| 2005-10-24 | $37.20 | $621.69 | 972,200 | — | — |
| 2005-10-21 | $36.26 | $605.98 | 1,598,400 | — | — |
| 2005-10-20 | $35.85 | $599.13 | 1,843,800 | — | — |
| 2005-10-19 | $36.91 | $616.84 | 2,146,300 | — | — |
| 2005-10-18 | $36.68 | $613.00 | 1,725,500 | — | — |
| 2005-10-17 | $37.39 | $624.86 | 1,503,000 | — | — |
| 2005-10-14 | $36.78 | $614.67 | 1,488,500 | — | — |
| 2005-10-13 | $36.78 | $614.67 | 2,060,900 | — | — |
| 2005-10-12 | $37.53 | $627.20 | 1,531,600 | — | — |
| 2005-10-11 | $38.10 | $636.73 | 1,411,500 | — | — |
| 2005-10-10 | $37.98 | $634.72 | 1,355,000 | — | — |
| 2005-10-07 | $38.43 | $642.24 | 2,358,700 | — | — |
| 2005-10-06 | $38.30 | $640.07 | 2,243,300 | — | — |
| 2005-10-05 | $39.18 | $654.78 | 1,876,400 | — | — |
| 2005-10-04 | $40.25 | $672.66 | 3,012,400 | — | — |
| 2005-10-03 | $40.21 | $671.99 | 2,159,700 | — | — |
| 2005-09-30 | $39.70 | $663.47 | 1,253,800 | — | — |
| 2005-09-29 | $39.58 | $661.46 | 1,083,400 | — | — |
| 2005-09-28 | $39.19 | $654.95 | 1,550,100 | — | — |
| 2005-09-27 | $38.90 | $650.10 | 2,289,000 | — | — |
| 2005-09-26 | $38.94 | $650.77 | 1,175,500 | — | — |
| 2005-09-23 | $38.98 | $651.44 | 1,658,500 | — | — |
| 2005-09-22 | $38.96 | $651.10 | 2,280,600 | — | — |
| 2005-09-21 | $39.00 | $651.77 | 3,968,500 | — | — |
| 2005-09-20 | $38.90 | $650.10 | 4,512,600 | — | — |
| 2005-09-19 | $38.77 | $647.93 | 2,513,200 | — | — |
| 2005-09-16 | $38.89 | $649.93 | 3,006,900 | — | — |
| 2005-09-15 | $38.65 | $645.92 | 2,606,600 | — | — |
| 2005-09-14 | $38.37 | $641.24 | 2,175,500 | — | — |
| 2005-09-13 | $38.20 | $638.40 | 2,057,300 | — | — |
| 2005-09-12 | $38.09 | $636.56 | 1,216,300 | — | — |
| 2005-09-09 | $38.30 | $640.07 | 1,619,200 | — | — |
| 2005-09-08 | $37.97 | $634.56 | 1,365,700 | — | — |
| 2005-09-07 | $38.20 | $638.40 | 3,260,700 | — | — |
| 2005-09-06 | $37.96 | $634.39 | 2,168,100 | — | — |
| 2005-09-02 | $37.72 | $630.38 | 1,842,400 | — | — |
| 2005-09-01 | $37.50 | $626.70 | 3,433,800 | — | — |
| 2005-08-31 | $37.18 | $621.35 | 1,969,500 | — | — |
| 2005-08-30 | $36.98 | $618.01 | 1,237,300 | — | — |
| 2005-08-29 | $36.98 | $618.01 | 1,337,200 | — | — |
| 2005-08-26 | $36.84 | $615.67 | 770,400 | — | — |
| 2005-08-25 | $37.12 | $620.35 | 1,082,800 | — | — |
| 2005-08-24 | $36.95 | $617.51 | 1,306,400 | — | — |
| 2005-08-23 | $36.98 | $618.01 | 1,031,400 | — | — |
| 2005-08-22 | $36.89 | $616.51 | 1,466,400 | — | — |
| 2005-08-19 | $36.82 | $615.34 | 1,193,800 | — | — |
| 2005-08-18 | $36.77 | $614.50 | 1,058,000 | — | — |
| 2005-08-17 | $36.79 | $614.84 | 1,091,700 | — | — |
| 2005-08-16 | $37.13 | $620.52 | 925,200 | — | — |
| 2005-08-15 | $37.58 | $628.04 | 869,300 | — | — |
| 2005-08-12 | $37.52 | $627.04 | 1,002,800 | — | — |
| 2005-08-11 | $37.72 | $630.38 | 964,200 | — | — |
| 2005-08-10 | $37.55 | $627.54 | 1,061,900 | — | — |
| 2005-08-09 | $37.58 | $628.04 | 1,948,900 | — | — |
| 2005-08-08 | $37.04 | $619.01 | 2,134,600 | — | — |
| 2005-08-05 | $38.17 | $632.05 | 1,734,100 | — | — |
| 2005-08-04 | $38.69 | $640.66 | 2,077,200 | — | — |
| 2005-08-03 | $38.90 | $644.14 | 4,617,400 | — | — |
| 2005-08-02 | $38.40 | $635.86 | 3,903,700 | — | — |
| 2005-08-01 | $38.14 | $631.55 | 2,321,200 | — | — |
| 2005-07-29 | $38.70 | $640.83 | 3,608,600 | — | — |
| 2005-07-28 | $38.51 | $637.68 | 1,284,300 | — | — |
| 2005-07-27 | $38.42 | $636.19 | 1,172,900 | — | — |
| 2005-07-26 | $38.31 | $634.37 | 1,366,000 | — | — |
| 2005-07-25 | $38.56 | $638.51 | 859,600 | — | — |
| 2005-07-22 | $38.77 | $641.99 | 932,900 | — | — |
| 2005-07-21 | $38.41 | $636.02 | 1,439,500 | — | — |
| 2005-07-20 | $39.00 | $645.79 | 949,400 | — | — |
| 2005-07-19 | $38.80 | $642.48 | 1,434,000 | — | — |
| 2005-07-18 | $38.66 | $640.16 | 1,023,600 | — | — |
| 2005-07-15 | $38.69 | $640.66 | 859,200 | — | — |
| 2005-07-14 | $38.64 | $639.83 | 1,206,000 | — | — |
| 2005-07-13 | $38.89 | $643.97 | 1,091,800 | — | — |
| 2005-07-12 | $38.99 | $645.63 | 2,229,400 | — | — |
| 2005-07-11 | $38.88 | $643.81 | 2,371,100 | — | — |
| 2005-07-08 | $38.09 | $630.73 | 2,706,400 | — | — |
| 2005-07-07 | $37.33 | $618.14 | 1,831,500 | — | — |
| 2005-07-06 | $36.84 | $610.03 | 1,468,700 | — | — |
| 2005-07-05 | $37.28 | $617.31 | 950,100 | — | — |
| 2005-07-01 | $36.86 | $610.36 | 973,200 | — | — |
| 2005-06-30 | $36.87 | $610.52 | 1,478,000 | — | — |
| 2005-06-29 | $36.62 | $606.38 | 848,000 | — | — |
| 2005-06-28 | $36.55 | $605.22 | 974,200 | — | — |
| 2005-06-27 | $36.25 | $600.26 | 1,247,800 | — | — |
| 2005-06-24 | $36.07 | $597.28 | 1,577,300 | — | — |
| 2005-06-23 | $36.38 | $602.41 | 957,200 | — | — |
| 2005-06-22 | $36.11 | $597.94 | 1,038,900 | — | — |
| 2005-06-21 | $35.78 | $592.47 | 1,091,100 | — | — |
| 2005-06-20 | $35.90 | $594.46 | 1,149,200 | — | — |
| 2005-06-17 | $35.77 | $592.31 | 1,644,100 | — | — |
| 2005-06-16 | $35.72 | $591.48 | 1,409,100 | — | — |
| 2005-06-15 | $35.88 | $594.13 | 1,092,700 | — | — |
| 2005-06-14 | $36.19 | $599.26 | 940,800 | — | — |
| 2005-06-13 | $35.81 | $592.97 | 1,412,100 | — | — |
| 2005-06-10 | $35.73 | $591.65 | 1,119,200 | — | — |
| 2005-06-09 | $35.94 | $595.12 | 804,800 | — | — |
| 2005-06-08 | $35.82 | $593.14 | 801,700 | — | — |
| 2005-06-07 | $35.80 | $592.81 | 1,555,800 | — | — |
| 2005-06-06 | $35.92 | $594.79 | 844,000 | — | — |
| 2005-06-03 | $35.80 | $592.81 | 1,046,400 | — | — |
| 2005-06-02 | $35.82 | $593.14 | 1,049,400 | — | — |
| 2005-06-01 | $35.91 | $594.63 | 1,740,200 | — | — |
| 2005-05-31 | $35.69 | $590.98 | 1,465,400 | — | — |
| 2005-05-27 | $35.41 | $586.35 | 1,217,100 | — | — |
| 2005-05-26 | $35.43 | $586.68 | 1,440,300 | — | — |
| 2005-05-25 | $35.45 | $587.01 | 1,181,100 | — | — |
| 2005-05-24 | $35.55 | $588.67 | 1,054,100 | — | — |
| 2005-05-23 | $35.61 | $589.66 | 732,300 | — | — |
| 2005-05-20 | $35.55 | $588.67 | 1,229,300 | — | — |
| 2005-05-19 | $35.70 | $591.15 | 1,730,400 | — | — |
| 2005-05-18 | $35.45 | $587.01 | 1,607,600 | — | — |
| 2005-05-17 | $35.43 | $586.68 | 976,000 | — | — |
| 2005-05-16 | $34.88 | $577.57 | 951,700 | — | — |
| 2005-05-13 | $34.51 | $571.44 | 1,823,200 | — | — |
| 2005-05-12 | $35.05 | $580.39 | 1,436,500 | — | — |
| 2005-05-11 | $35.29 | $584.36 | 1,417,400 | — | — |
| 2005-05-10 | $35.17 | $582.37 | 1,637,900 | — | — |
| 2005-05-09 | $35.16 | $582.21 | 2,194,100 | — | — |
| 2005-05-06 | $35.22 | $583.20 | 1,450,600 | — | — |
| 2005-05-05 | $35.52 | $582.37 | 1,142,300 | — | — |
| 2005-05-04 | $35.50 | $582.05 | 1,930,600 | — | — |
| 2005-05-03 | $35.61 | $583.85 | 2,369,600 | — | — |
| 2005-05-02 | $35.37 | $579.91 | 1,265,700 | — | — |
| 2005-04-29 | $35.22 | $577.46 | 1,662,600 | — | — |
| 2005-04-28 | $35.00 | $573.85 | 1,388,400 | — | — |
| 2005-04-27 | $35.31 | $578.93 | 2,047,100 | — | — |
| 2005-04-26 | $34.89 | $572.04 | 1,344,400 | — | — |
| 2005-04-25 | $35.13 | $575.98 | 1,327,400 | — | — |
| 2005-04-22 | $34.97 | $573.36 | 1,609,800 | — | — |
| 2005-04-21 | $34.88 | $571.88 | 1,705,300 | — | — |
| 2005-04-20 | $34.57 | $566.80 | 1,714,400 | — | — |
| 2005-04-19 | $34.76 | $569.91 | 1,508,900 | — | — |
| 2005-04-18 | $34.57 | $566.80 | 1,668,800 | — | — |
| 2005-04-15 | $34.19 | $560.57 | 1,578,800 | — | — |
| 2005-04-14 | $34.72 | $569.26 | 1,798,800 | — | — |
| 2005-04-13 | $34.92 | $572.54 | 1,627,500 | — | — |
| 2005-04-12 | $35.10 | $575.49 | 1,990,300 | — | — |
| 2005-04-11 | $34.89 | $572.04 | 1,249,900 | — | — |
| 2005-04-08 | $34.53 | $566.14 | 1,763,700 | — | — |
| 2005-04-07 | $34.46 | $564.99 | 1,438,400 | — | — |
| 2005-04-06 | $34.28 | $562.04 | 1,077,500 | — | — |
| 2005-04-05 | $34.36 | $563.35 | 1,935,700 | — | — |
| 2005-04-04 | $33.96 | $556.80 | 1,741,400 | — | — |
| 2005-04-01 | $34.13 | $559.58 | 1,690,600 | — | — |
| 2005-03-31 | $34.06 | $558.44 | 1,463,600 | — | — |
| 2005-03-30 | $33.55 | $550.07 | 2,885,100 | — | — |
| 2005-03-29 | $32.83 | $538.27 | 2,096,000 | — | — |
| 2005-03-28 | $33.42 | $547.94 | 1,100,100 | — | — |
| 2005-03-24 | $33.39 | $547.45 | 1,518,600 | — | — |
| 2005-03-23 | $32.84 | $538.43 | 2,609,000 | — | — |
| 2005-03-22 | $32.93 | $539.91 | 1,875,600 | — | — |
| 2005-03-21 | $33.59 | $550.73 | 1,123,300 | — | — |
| 2005-03-18 | $33.57 | $550.40 | 2,162,500 | — | — |
| 2005-03-17 | $33.91 | $555.98 | 1,272,200 | — | — |
| 2005-03-16 | $33.82 | $554.50 | 1,373,800 | — | — |
| 2005-03-15 | $33.90 | $555.81 | 1,626,400 | — | — |
| 2005-03-14 | $34.25 | $561.55 | 1,842,000 | — | — |
| 2005-03-11 | $33.57 | $550.40 | 1,766,800 | — | — |
| 2005-03-10 | $34.21 | $560.90 | 1,842,100 | — | — |
| 2005-03-09 | $33.68 | $552.21 | 2,012,900 | — | — |
| 2005-03-08 | $34.63 | $567.78 | 1,650,600 | — | — |
| 2005-03-07 | $34.56 | $566.63 | 1,139,500 | — | — |
| 2005-03-04 | $34.25 | $561.55 | 1,359,600 | — | — |
| 2005-03-03 | $33.96 | $556.80 | 1,318,200 | — | — |
| 2005-03-02 | $33.91 | $555.98 | 2,154,600 | — | — |
| 2005-03-01 | $33.71 | $552.70 | 1,887,700 | — | — |
| 2005-02-28 | $33.40 | $547.61 | 1,694,100 | — | — |
| 2005-02-25 | $33.41 | $547.78 | 1,994,300 | — | — |
| 2005-02-24 | $32.96 | $540.40 | 1,665,900 | — | — |
| 2005-02-23 | $32.50 | $532.86 | 2,215,000 | — | — |
| 2005-02-22 | $32.70 | $536.14 | 3,003,000 | — | — |
| 2005-02-18 | $33.73 | $553.03 | 1,880,100 | — | — |
| 2005-02-17 | $34.42 | $564.34 | 1,093,500 | — | — |
| 2005-02-16 | $34.49 | $565.49 | 899,600 | — | — |
| 2005-02-15 | $34.65 | $568.11 | 1,137,000 | — | — |
| 2005-02-14 | $34.79 | $570.40 | 1,841,200 | — | — |
| 2005-02-11 | $34.55 | $566.47 | 1,219,300 | — | — |
| 2005-02-10 | $34.63 | $567.78 | 812,000 | — | — |
| 2005-02-09 | $34.72 | $569.26 | 940,800 | — | — |
| 2005-02-08 | $34.98 | $573.52 | 2,697,600 | — | — |
| 2005-02-07 | $35.32 | $573.36 | 956,600 | — | — |
| 2005-02-04 | $35.65 | $578.71 | 1,460,800 | — | — |
| 2005-02-03 | $35.62 | $578.23 | 1,045,800 | — | — |
| 2005-02-02 | $35.65 | $578.71 | 1,781,500 | — | — |
| 2005-02-01 | $35.62 | $578.23 | 1,332,600 | — | — |
| 2005-01-31 | $35.25 | $572.22 | 1,849,500 | — | — |
| 2005-01-28 | $35.39 | $574.49 | 1,679,100 | — | — |
| 2005-01-27 | $35.27 | $572.54 | 2,720,000 | — | — |
| 2005-01-26 | $34.50 | $560.04 | 2,995,800 | — | — |
| 2005-01-25 | $33.58 | $545.11 | 1,521,700 | — | — |
| 2005-01-24 | $33.89 | $550.14 | 1,354,500 | — | — |
| 2005-01-21 | $33.73 | $547.55 | 3,652,100 | — | — |
| 2005-01-20 | $34.70 | $563.29 | 1,072,700 | — | — |
| 2005-01-19 | $34.75 | $564.10 | 994,600 | — | — |
| 2005-01-18 | $34.81 | $565.08 | 1,691,000 | — | — |
| 2005-01-14 | $34.57 | $561.18 | 1,669,600 | — | — |
| 2005-01-13 | $33.92 | $550.63 | 1,426,600 | — | — |
| 2005-01-12 | $33.62 | $545.76 | 1,119,100 | — | — |
| 2005-01-11 | $33.48 | $543.49 | 899,700 | — | — |
| 2005-01-10 | $33.48 | $543.49 | 1,108,200 | — | — |
| 2005-01-07 | $33.37 | $541.70 | 1,406,000 | — | — |
| 2005-01-06 | $33.50 | $543.81 | 1,781,500 | — | — |
| 2005-01-05 | $33.49 | $543.65 | 1,091,400 | — | — |
| 2005-01-04 | $33.89 | $550.14 | 975,400 | — | — |
| 2005-01-03 | $34.02 | $552.25 | 1,551,400 | — | — |