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
- 1980-06-02 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 | $35.95 | $71.23 | 539,400 | — | — |
| 2005-12-29 | $36.43 | $72.18 | 705,100 | — | — |
| 2005-12-28 | $36.38 | $72.09 | 649,100 | — | — |
| 2005-12-27 | $36.24 | $71.81 | 823,000 | — | — |
| 2005-12-23 | $36.19 | $71.71 | 354,900 | — | — |
| 2005-12-22 | $35.94 | $71.21 | 972,900 | — | — |
| 2005-12-21 | $36.09 | $71.51 | 1,468,200 | — | — |
| 2005-12-20 | $36.16 | $71.65 | 673,700 | — | — |
| 2005-12-19 | $35.83 | $71.00 | 803,400 | — | — |
| 2005-12-16 | $36.15 | $71.63 | 1,599,500 | — | — |
| 2005-12-15 | $36.29 | $71.91 | 1,081,800 | — | — |
| 2005-12-14 | $36.56 | $72.44 | 1,527,400 | — | — |
| 2005-12-13 | $36.11 | $71.55 | 1,726,200 | — | — |
| 2005-12-12 | $35.50 | $70.34 | 1,313,900 | — | — |
| 2005-12-09 | $36.13 | $71.59 | 827,200 | — | — |
| 2005-12-08 | $35.50 | $70.34 | 844,000 | — | — |
| 2005-12-07 | $35.63 | $70.60 | 1,391,900 | — | — |
| 2005-12-06 | $35.77 | $70.88 | 1,317,000 | — | — |
| 2005-12-05 | $36.10 | $71.53 | 1,171,400 | — | — |
| 2005-12-02 | $36.63 | $72.58 | 704,900 | — | — |
| 2005-12-01 | $36.57 | $72.46 | 2,573,800 | — | — |
| 2005-11-30 | $36.41 | $72.14 | 1,356,500 | — | — |
| 2005-11-29 | $36.70 | $72.72 | 1,828,400 | — | — |
| 2005-11-28 | $36.47 | $72.26 | 1,614,100 | — | — |
| 2005-11-25 | $36.35 | $72.03 | 425,000 | — | — |
| 2005-11-23 | $36.43 | $72.18 | 1,308,600 | — | — |
| 2005-11-22 | $36.39 | $72.11 | 1,689,700 | — | — |
| 2005-11-21 | $36.35 | $72.03 | 2,610,600 | — | — |
| 2005-11-18 | $36.90 | $73.12 | 1,745,800 | — | — |
| 2005-11-17 | $36.84 | $73.00 | 1,335,800 | — | — |
| 2005-11-16 | $36.85 | $73.02 | 3,678,200 | — | — |
| 2005-11-15 | $35.77 | $70.88 | 1,794,200 | — | — |
| 2005-11-14 | $35.99 | $71.31 | 1,770,000 | — | — |
| 2005-11-11 | $35.51 | $70.36 | 1,220,200 | — | — |
| 2005-11-10 | $35.03 | $69.41 | 1,513,400 | — | — |
| 2005-11-09 | $35.15 | $69.65 | 1,757,700 | — | — |
| 2005-11-08 | $35.45 | $70.24 | 4,073,100 | — | — |
| 2005-11-07 | $35.42 | $70.18 | 3,149,700 | — | — |
| 2005-11-04 | $35.90 | $71.13 | 5,762,600 | — | — |
| 2005-11-03 | $34.33 | $68.02 | 1,605,400 | — | — |
| 2005-11-02 | $34.12 | $67.61 | 1,319,900 | — | — |
| 2005-11-01 | $33.86 | $67.09 | 1,679,000 | — | — |
| 2005-10-31 | $33.85 | $67.07 | 2,086,100 | — | — |
| 2005-10-28 | $33.87 | $67.11 | 1,856,300 | — | — |
| 2005-10-27 | $33.71 | $66.50 | 3,144,300 | — | — |
| 2005-10-26 | $33.95 | $66.97 | 2,256,000 | — | — |
| 2005-10-25 | $33.98 | $67.03 | 3,877,700 | — | — |
| 2005-10-24 | $33.37 | $65.83 | 1,695,800 | — | — |
| 2005-10-21 | $32.76 | $64.62 | 2,060,900 | — | — |
| 2005-10-20 | $32.65 | $64.41 | 2,727,700 | — | — |
| 2005-10-19 | $32.60 | $64.31 | 2,560,000 | — | — |
| 2005-10-18 | $31.23 | $61.61 | 1,190,400 | — | — |
| 2005-10-17 | $31.15 | $61.45 | 856,700 | — | — |
| 2005-10-14 | $31.10 | $61.35 | 899,700 | — | — |
| 2005-10-13 | $31.09 | $61.33 | 917,800 | — | — |
| 2005-10-12 | $30.83 | $60.82 | 1,251,800 | — | — |
| 2005-10-11 | $31.19 | $61.53 | 1,111,300 | — | — |
| 2005-10-10 | $31.26 | $61.66 | 563,900 | — | — |
| 2005-10-07 | $31.81 | $62.75 | 921,600 | — | — |
| 2005-10-06 | $31.81 | $62.75 | 2,229,300 | — | — |
| 2005-10-05 | $32.22 | $63.56 | 2,443,900 | — | — |
| 2005-10-04 | $32.02 | $63.16 | 2,464,200 | — | — |
| 2005-10-03 | $31.93 | $62.99 | 1,508,000 | — | — |
| 2005-09-30 | $32.08 | $63.28 | 2,698,700 | — | — |
| 2005-09-29 | $32.28 | $63.68 | 931,700 | — | — |
| 2005-09-28 | $31.36 | $61.86 | 1,220,600 | — | — |
| 2005-09-27 | $31.38 | $61.90 | 919,100 | — | — |
| 2005-09-26 | $31.44 | $62.02 | 1,942,500 | — | — |
| 2005-09-23 | $32.14 | $63.40 | 1,600,500 | — | — |
| 2005-09-22 | $32.55 | $64.21 | 1,985,400 | — | — |
| 2005-09-21 | $32.34 | $63.80 | 2,734,300 | — | — |
| 2005-09-20 | $31.53 | $62.20 | 1,473,600 | — | — |
| 2005-09-19 | $31.81 | $62.75 | 1,064,200 | — | — |
| 2005-09-16 | $31.66 | $62.45 | 2,093,300 | — | — |
| 2005-09-15 | $32.00 | $63.12 | 1,435,000 | — | — |
| 2005-09-14 | $32.20 | $63.52 | 1,373,900 | — | — |
| 2005-09-13 | $32.25 | $63.62 | 3,703,700 | — | — |
| 2005-09-12 | $32.68 | $64.47 | 3,629,300 | — | — |
| 2005-09-09 | $31.21 | $61.57 | 3,335,400 | — | — |
| 2005-09-08 | $29.97 | $59.12 | 1,296,900 | — | — |
| 2005-09-07 | $30.30 | $59.77 | 1,136,400 | — | — |
| 2005-09-06 | $30.79 | $60.74 | 1,749,000 | — | — |
| 2005-09-02 | $30.63 | $60.42 | 1,190,700 | — | — |
| 2005-09-01 | $30.50 | $60.17 | 1,474,000 | — | — |
| 2005-08-31 | $29.92 | $59.02 | 1,353,700 | — | — |
| 2005-08-30 | $29.62 | $58.43 | 1,037,000 | — | — |
| 2005-08-29 | $29.91 | $59.00 | 1,529,800 | — | — |
| 2005-08-26 | $29.18 | $57.56 | 867,500 | — | — |
| 2005-08-25 | $29.20 | $57.60 | 569,400 | — | — |
| 2005-08-24 | $29.20 | $57.60 | 773,400 | — | — |
| 2005-08-23 | $29.20 | $57.60 | 820,300 | — | — |
| 2005-08-22 | $29.54 | $58.27 | 565,900 | — | — |
| 2005-08-19 | $29.56 | $58.31 | 784,400 | — | — |
| 2005-08-18 | $29.75 | $58.69 | 814,700 | — | — |
| 2005-08-17 | $30.08 | $59.34 | 1,818,300 | — | — |
| 2005-08-16 | $29.53 | $58.25 | 1,080,500 | — | — |
| 2005-08-15 | $29.80 | $58.78 | 1,309,700 | — | — |
| 2005-08-12 | $29.50 | $58.19 | 1,263,800 | — | — |
| 2005-08-11 | $29.28 | $57.76 | 1,215,600 | — | — |
| 2005-08-10 | $29.51 | $58.21 | 1,403,600 | — | — |
| 2005-08-09 | $29.15 | $57.50 | 738,800 | — | — |
| 2005-08-08 | $29.12 | $57.44 | 1,265,800 | — | — |
| 2005-08-05 | $29.14 | $57.48 | 1,524,800 | — | — |
| 2005-08-04 | $29.66 | $58.51 | 2,329,400 | — | — |
| 2005-08-03 | $29.88 | $58.94 | 8,124,700 | — | — |
| 2005-08-02 | $25.56 | $50.42 | 1,521,800 | — | — |
| 2005-08-01 | $25.35 | $50.01 | 913,200 | — | — |
| 2005-07-29 | $25.44 | $50.18 | 752,600 | — | — |
| 2005-07-28 | $25.57 | $50.14 | 1,031,100 | — | — |
| 2005-07-27 | $25.50 | $50.01 | 1,498,100 | — | — |
| 2005-07-26 | $25.17 | $49.36 | 832,400 | — | — |
| 2005-07-25 | $25.33 | $49.67 | 616,000 | — | — |
| 2005-07-22 | $25.48 | $49.97 | 571,700 | — | — |
| 2005-07-21 | $25.38 | $49.77 | 725,000 | — | — |
| 2005-07-20 | $25.57 | $50.14 | 911,300 | — | — |
| 2005-07-19 | $25.64 | $50.28 | 1,382,300 | — | — |
| 2005-07-18 | $25.57 | $50.14 | 2,394,300 | — | — |
| 2005-07-15 | $25.85 | $50.69 | 2,448,300 | — | — |
| 2005-07-14 | $25.45 | $49.91 | 1,349,400 | — | — |
| 2005-07-13 | $25.50 | $50.01 | 1,236,000 | — | — |
| 2005-07-12 | $25.45 | $49.91 | 993,100 | — | — |
| 2005-07-11 | $25.50 | $50.01 | 1,182,500 | — | — |
| 2005-07-08 | $25.50 | $50.01 | 1,492,500 | — | — |
| 2005-07-07 | $25.50 | $50.01 | 1,715,200 | — | — |
| 2005-07-06 | $25.37 | $49.75 | 1,609,800 | — | — |
| 2005-07-05 | $25.55 | $50.11 | 2,069,500 | — | — |
| 2005-07-01 | $25.17 | $49.36 | 826,300 | — | — |
| 2005-06-30 | $25.04 | $49.11 | 1,168,400 | — | — |
| 2005-06-29 | $25.01 | $49.05 | 1,013,700 | — | — |
| 2005-06-28 | $25.12 | $49.26 | 1,366,600 | — | — |
| 2005-06-27 | $24.66 | $48.36 | 1,845,400 | — | — |
| 2005-06-24 | $24.35 | $47.75 | 1,398,700 | — | — |
| 2005-06-23 | $24.47 | $47.99 | 1,587,600 | — | — |
| 2005-06-22 | $24.85 | $48.73 | 1,264,100 | — | — |
| 2005-06-21 | $24.81 | $48.65 | 1,064,900 | — | — |
| 2005-06-20 | $24.70 | $48.44 | 707,300 | — | — |
| 2005-06-17 | $24.84 | $48.71 | 959,000 | — | — |
| 2005-06-16 | $24.58 | $48.20 | 805,700 | — | — |
| 2005-06-15 | $24.67 | $48.38 | 987,000 | — | — |
| 2005-06-14 | $24.76 | $48.56 | 920,700 | — | — |
| 2005-06-13 | $24.55 | $48.14 | 854,900 | — | — |
| 2005-06-10 | $24.70 | $48.44 | 966,100 | — | — |
| 2005-06-09 | $24.64 | $48.32 | 960,400 | — | — |
| 2005-06-08 | $24.62 | $48.28 | 1,654,800 | — | — |
| 2005-06-07 | $24.47 | $47.99 | 1,722,900 | — | — |
| 2005-06-06 | $24.52 | $48.09 | 813,100 | — | — |
| 2005-06-03 | $24.69 | $48.42 | 1,005,300 | — | — |
| 2005-06-02 | $24.97 | $48.97 | 2,145,300 | — | — |
| 2005-06-01 | $24.82 | $48.67 | 1,397,100 | — | — |
| 2005-05-31 | $24.93 | $48.89 | 1,214,100 | — | — |
| 2005-05-27 | $25.00 | $49.03 | 1,226,500 | — | — |
| 2005-05-26 | $24.90 | $48.83 | 1,549,900 | — | — |
| 2005-05-25 | $24.95 | $48.93 | 1,421,800 | — | — |
| 2005-05-24 | $25.22 | $49.46 | 3,409,200 | — | — |
| 2005-05-23 | $25.07 | $49.16 | 1,857,900 | — | — |
| 2005-05-20 | $24.81 | $48.65 | 1,241,400 | — | — |
| 2005-05-19 | $24.71 | $48.46 | 1,170,900 | — | — |
| 2005-05-18 | $24.50 | $48.05 | 2,230,400 | — | — |
| 2005-05-17 | $24.30 | $47.65 | 1,484,400 | — | — |
| 2005-05-16 | $24.18 | $47.42 | 1,393,000 | — | — |
| 2005-05-13 | $23.99 | $47.05 | 1,936,500 | — | — |
| 2005-05-12 | $24.56 | $48.16 | 2,589,800 | — | — |
| 2005-05-11 | $24.97 | $48.97 | 1,241,300 | — | — |
| 2005-05-10 | $24.68 | $48.40 | 1,360,100 | — | — |
| 2005-05-09 | $24.94 | $48.91 | 1,694,100 | — | — |
| 2005-05-06 | $24.22 | $47.50 | 1,399,200 | — | — |
| 2005-05-05 | $24.45 | $47.95 | 2,826,000 | — | — |
| 2005-05-04 | $24.45 | $47.95 | 7,760,800 | — | — |
| 2005-05-03 | $21.27 | $41.71 | 2,399,200 | — | — |
| 2005-05-02 | $21.16 | $41.50 | 2,818,800 | — | — |
| 2005-04-29 | $20.85 | $40.89 | 2,103,900 | — | — |
| 2005-04-28 | $21.06 | $41.01 | 1,418,800 | — | — |
| 2005-04-27 | $21.38 | $41.63 | 968,500 | — | — |
| 2005-04-26 | $21.60 | $42.06 | 1,345,100 | — | — |
| 2005-04-25 | $21.89 | $42.62 | 630,000 | — | — |
| 2005-04-22 | $21.51 | $41.88 | 798,900 | — | — |
| 2005-04-21 | $21.78 | $42.41 | 1,936,300 | — | — |
| 2005-04-20 | $21.31 | $41.49 | 1,084,000 | — | — |
| 2005-04-19 | $21.47 | $41.80 | 688,900 | — | — |
| 2005-04-18 | $21.58 | $42.02 | 749,000 | — | — |
| 2005-04-15 | $21.42 | $41.71 | 1,192,100 | — | — |
| 2005-04-14 | $22.13 | $43.09 | 1,105,600 | — | — |
| 2005-04-13 | $22.44 | $43.69 | 821,800 | — | — |
| 2005-04-12 | $22.99 | $44.76 | 1,087,200 | — | — |
| 2005-04-11 | $22.87 | $44.53 | 1,753,100 | — | — |
| 2005-04-08 | $22.65 | $44.10 | 793,000 | — | — |
| 2005-04-07 | $22.58 | $43.97 | 1,040,000 | — | — |
| 2005-04-06 | $22.46 | $43.73 | 3,066,200 | — | — |
| 2005-04-05 | $22.23 | $43.28 | 1,209,500 | — | — |
| 2005-04-04 | $22.60 | $44.00 | 2,099,000 | — | — |
| 2005-04-01 | $22.53 | $43.87 | 938,900 | — | — |
| 2005-03-31 | $22.84 | $44.47 | 1,052,500 | — | — |
| 2005-03-30 | $23.05 | $44.88 | 1,215,500 | — | — |
| 2005-03-29 | $22.82 | $44.43 | 2,075,400 | — | — |
| 2005-03-28 | $22.81 | $44.41 | 1,028,600 | — | — |
| 2005-03-24 | $22.42 | $43.65 | 1,150,400 | — | — |
| 2005-03-23 | $22.66 | $44.12 | 871,000 | — | — |
| 2005-03-22 | $22.77 | $44.34 | 1,376,900 | — | — |
| 2005-03-21 | $23.12 | $45.02 | 1,205,200 | — | — |
| 2005-03-18 | $22.80 | $44.39 | 2,326,700 | — | — |
| 2005-03-17 | $23.19 | $45.15 | 1,236,800 | — | — |
| 2005-03-16 | $23.57 | $45.89 | 1,011,400 | — | — |
| 2005-03-15 | $23.95 | $46.63 | 862,300 | — | — |
| 2005-03-14 | $24.18 | $47.08 | 475,900 | — | — |
| 2005-03-11 | $23.81 | $46.36 | 648,100 | — | — |
| 2005-03-10 | $24.18 | $47.08 | 763,000 | — | — |
| 2005-03-09 | $24.04 | $46.81 | 1,118,700 | — | — |
| 2005-03-08 | $24.30 | $47.31 | 1,534,800 | — | — |
| 2005-03-07 | $24.94 | $48.56 | 1,724,700 | — | — |
| 2005-03-04 | $24.45 | $47.61 | 1,712,200 | — | — |
| 2005-03-03 | $24.17 | $47.06 | 890,500 | — | — |
| 2005-03-02 | $24.24 | $47.20 | 1,261,400 | — | — |
| 2005-03-01 | $24.45 | $47.61 | 1,677,800 | — | — |
| 2005-02-28 | $24.51 | $47.72 | 1,043,700 | — | — |
| 2005-02-25 | $24.74 | $48.17 | 1,186,700 | — | — |
| 2005-02-24 | $24.43 | $47.57 | 1,471,000 | — | — |
| 2005-02-23 | $24.30 | $47.31 | 957,400 | — | — |
| 2005-02-22 | $24.39 | $47.49 | 1,028,400 | — | — |
| 2005-02-18 | $24.56 | $47.82 | 1,181,800 | — | — |
| 2005-02-17 | $24.50 | $47.70 | 1,428,100 | — | — |
| 2005-02-16 | $25.09 | $48.85 | 1,342,200 | — | — |
| 2005-02-15 | $25.37 | $49.40 | 1,040,000 | — | — |
| 2005-02-14 | $25.03 | $48.74 | 1,499,700 | — | — |
| 2005-02-11 | $25.24 | $49.14 | 2,398,900 | — | — |
| 2005-02-10 | $24.10 | $46.93 | 2,992,400 | — | — |
| 2005-02-09 | $24.52 | $47.74 | 6,344,400 | — | — |
| 2005-02-08 | $22.55 | $43.91 | 1,046,800 | — | — |
| 2005-02-07 | $22.56 | $43.93 | 1,670,900 | — | — |
| 2005-02-04 | $22.52 | $43.85 | 1,702,800 | — | — |
| 2005-02-03 | $22.44 | $43.69 | 1,453,900 | — | — |
| 2005-02-02 | $22.82 | $44.43 | 1,116,400 | — | — |
| 2005-02-01 | $22.79 | $44.37 | 1,886,200 | — | — |
| 2005-01-31 | $22.74 | $43.98 | 2,523,500 | — | — |
| 2005-01-28 | $21.68 | $41.93 | 1,308,000 | — | — |
| 2005-01-27 | $21.79 | $42.15 | 1,442,100 | — | — |
| 2005-01-26 | $21.59 | $41.76 | 2,124,900 | — | — |
| 2005-01-25 | $21.82 | $42.21 | 1,561,500 | — | — |
| 2005-01-24 | $22.11 | $42.77 | 878,900 | — | — |
| 2005-01-21 | $22.40 | $43.33 | 959,000 | — | — |
| 2005-01-20 | $22.55 | $43.62 | 1,162,700 | — | — |
| 2005-01-19 | $22.88 | $44.26 | 953,400 | — | — |
| 2005-01-18 | $22.90 | $44.29 | 1,146,000 | — | — |
| 2005-01-14 | $22.90 | $44.29 | 891,100 | — | — |
| 2005-01-13 | $22.72 | $43.95 | 1,308,500 | — | — |
| 2005-01-12 | $23.03 | $44.55 | 828,400 | — | — |
| 2005-01-11 | $22.85 | $44.20 | 1,141,700 | — | — |
| 2005-01-10 | $23.08 | $44.64 | 1,289,600 | — | — |
| 2005-01-07 | $22.83 | $44.16 | 1,784,500 | — | — |
| 2005-01-06 | $23.31 | $45.09 | 1,918,600 | — | — |
| 2005-01-05 | $22.73 | $43.97 | 2,484,500 | — | — |
| 2005-01-04 | $23.36 | $45.18 | 1,622,700 | — | — |
| 2005-01-03 | $23.58 | $45.61 | 1,874,000 | — | — |