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
- 1985-04-18 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 | $43.48 | $44.47 | 2,063,000 | — | — |
| 2005-12-29 | $43.94 | $44.94 | 3,347,400 | — | — |
| 2005-12-28 | $43.70 | $44.61 | 3,479,800 | — | — |
| 2005-12-27 | $43.69 | $44.60 | 3,469,300 | — | — |
| 2005-12-23 | $44.30 | $45.22 | 4,746,800 | — | — |
| 2005-12-22 | $43.25 | $44.15 | 4,707,300 | — | — |
| 2005-12-21 | $43.45 | $44.35 | 4,491,400 | — | — |
| 2005-12-20 | $44.11 | $45.03 | 4,210,400 | — | — |
| 2005-12-19 | $43.71 | $44.62 | 5,615,900 | — | — |
| 2005-12-16 | $44.96 | $45.90 | 5,139,100 | — | — |
| 2005-12-15 | $44.87 | $45.80 | 7,528,100 | — | — |
| 2005-12-14 | $44.69 | $45.62 | 13,445,500 | — | — |
| 2005-12-13 | $43.94 | $44.85 | 38,210,500 | — | — |
| 2005-12-12 | $49.84 | $50.88 | 7,185,500 | — | — |
| 2005-12-09 | $50.16 | $51.20 | 4,238,900 | — | — |
| 2005-12-08 | $50.00 | $51.04 | 4,474,400 | — | — |
| 2005-12-07 | $48.95 | $49.97 | 3,865,200 | — | — |
| 2005-12-06 | $49.32 | $50.35 | 3,398,300 | — | — |
| 2005-12-05 | $49.23 | $50.25 | 3,565,600 | — | — |
| 2005-12-02 | $48.85 | $49.87 | 3,228,200 | — | — |
| 2005-12-01 | $48.69 | $49.70 | 3,977,900 | — | — |
| 2005-11-30 | $48.24 | $49.24 | 5,114,300 | — | — |
| 2005-11-29 | $48.75 | $49.76 | 6,318,900 | — | — |
| 2005-11-28 | $50.14 | $51.18 | 8,688,200 | — | — |
| 2005-11-25 | $50.63 | $51.68 | 6,491,200 | — | — |
| 2005-11-23 | $49.00 | $50.02 | 7,537,500 | — | — |
| 2005-11-22 | $48.16 | $49.16 | 5,068,300 | — | — |
| 2005-11-21 | $47.05 | $48.03 | 3,587,700 | — | — |
| 2005-11-18 | $45.91 | $46.87 | 4,123,600 | — | — |
| 2005-11-17 | $45.27 | $46.21 | 3,973,200 | — | — |
| 2005-11-16 | $44.89 | $45.82 | 4,723,700 | — | — |
| 2005-11-15 | $43.89 | $44.80 | 10,375,700 | — | — |
| 2005-11-14 | $46.50 | $47.47 | 3,189,700 | — | — |
| 2005-11-11 | $47.04 | $48.02 | 2,370,000 | — | — |
| 2005-11-10 | $47.48 | $48.47 | 3,152,000 | — | — |
| 2005-11-09 | $46.53 | $47.50 | 2,518,800 | — | — |
| 2005-11-08 | $46.80 | $47.77 | 5,086,000 | — | — |
| 2005-11-07 | $48.41 | $49.42 | 3,615,100 | — | — |
| 2005-11-04 | $48.58 | $49.59 | 5,554,800 | — | — |
| 2005-11-03 | $47.70 | $48.69 | 7,907,900 | — | — |
| 2005-11-02 | $46.09 | $47.05 | 4,947,000 | — | — |
| 2005-11-01 | $44.45 | $45.38 | 4,488,100 | — | — |
| 2005-10-31 | $44.26 | $45.18 | 5,619,200 | — | — |
| 2005-10-28 | $42.64 | $43.53 | 4,833,200 | — | — |
| 2005-10-27 | $42.41 | $43.29 | 3,739,200 | — | — |
| 2005-10-26 | $43.70 | $44.61 | 3,253,500 | — | — |
| 2005-10-25 | $44.54 | $45.47 | 3,362,800 | — | — |
| 2005-10-24 | $45.35 | $46.29 | 4,159,000 | — | — |
| 2005-10-21 | $44.00 | $44.92 | 4,586,200 | — | — |
| 2005-10-20 | $43.88 | $44.79 | 7,140,800 | — | — |
| 2005-10-19 | $42.90 | $43.79 | 4,538,400 | — | — |
| 2005-10-18 | $42.16 | $43.04 | 3,736,500 | — | — |
| 2005-10-17 | $43.08 | $43.98 | 4,194,400 | — | — |
| 2005-10-14 | $43.29 | $44.19 | 4,809,500 | — | — |
| 2005-10-13 | $41.76 | $42.63 | 4,041,800 | — | — |
| 2005-10-12 | $41.00 | $41.85 | 7,082,500 | — | — |
| 2005-10-11 | $42.25 | $43.13 | 2,759,100 | — | — |
| 2005-10-10 | $41.86 | $42.73 | 3,026,900 | — | — |
| 2005-10-07 | $42.59 | $43.48 | 3,666,200 | — | — |
| 2005-10-06 | $42.38 | $43.26 | 7,459,400 | — | — |
| 2005-10-05 | $40.93 | $41.78 | 4,366,000 | — | — |
| 2005-10-04 | $41.84 | $42.71 | 3,508,500 | — | — |
| 2005-10-03 | $42.65 | $43.54 | 3,845,200 | — | — |
| 2005-09-30 | $43.53 | $44.44 | 3,075,600 | — | — |
| 2005-09-29 | $43.12 | $43.94 | 3,663,300 | — | — |
| 2005-09-28 | $43.13 | $43.95 | 4,638,000 | — | — |
| 2005-09-27 | $43.77 | $44.60 | 4,194,900 | — | — |
| 2005-09-26 | $43.66 | $44.49 | 6,984,600 | — | — |
| 2005-09-23 | $42.92 | $43.73 | 6,714,100 | — | — |
| 2005-09-22 | $42.20 | $43.00 | 6,092,300 | — | — |
| 2005-09-21 | $41.00 | $41.78 | 7,752,000 | — | — |
| 2005-09-20 | $41.51 | $42.30 | 8,624,100 | — | — |
| 2005-09-19 | $42.24 | $43.04 | 8,614,800 | — | — |
| 2005-09-16 | $44.17 | $45.01 | 7,573,400 | — | — |
| 2005-09-15 | $44.30 | $45.14 | 7,342,600 | — | — |
| 2005-09-14 | $44.86 | $45.71 | 11,919,600 | — | — |
| 2005-09-13 | $44.79 | $45.64 | 29,178,700 | — | — |
| 2005-09-12 | $50.36 | $51.31 | 8,158,800 | — | — |
| 2005-09-09 | $48.79 | $49.71 | 4,355,000 | — | — |
| 2005-09-08 | $47.82 | $48.72 | 4,387,000 | — | — |
| 2005-09-07 | $47.76 | $48.66 | 4,135,000 | — | — |
| 2005-09-06 | $47.21 | $48.10 | 3,486,700 | — | — |
| 2005-09-02 | $46.12 | $46.99 | 2,505,000 | — | — |
| 2005-09-01 | $46.98 | $47.87 | 4,911,200 | — | — |
| 2005-08-31 | $47.66 | $48.56 | 5,864,600 | — | — |
| 2005-08-30 | $46.75 | $47.63 | 5,482,900 | — | — |
| 2005-08-29 | $46.35 | $47.23 | 5,378,000 | — | — |
| 2005-08-26 | $46.01 | $46.88 | 3,215,900 | — | — |
| 2005-08-25 | $46.75 | $47.63 | 5,494,500 | — | — |
| 2005-08-24 | $45.44 | $46.30 | 6,929,500 | — | — |
| 2005-08-23 | $46.97 | $47.86 | 4,582,200 | — | — |
| 2005-08-22 | $47.45 | $48.35 | 4,290,800 | — | — |
| 2005-08-19 | $47.65 | $48.55 | 4,938,200 | — | — |
| 2005-08-18 | $48.70 | $49.62 | 3,788,900 | — | — |
| 2005-08-17 | $49.09 | $50.02 | 3,047,000 | — | — |
| 2005-08-16 | $49.10 | $50.03 | 4,119,200 | — | — |
| 2005-08-15 | $50.55 | $51.51 | 4,215,900 | — | — |
| 2005-08-12 | $49.61 | $50.55 | 4,084,700 | — | — |
| 2005-08-11 | $48.68 | $49.60 | 5,121,800 | — | — |
| 2005-08-10 | $49.23 | $50.16 | 3,691,200 | — | — |
| 2005-08-09 | $49.80 | $50.74 | 4,079,900 | — | — |
| 2005-08-08 | $49.31 | $50.24 | 3,645,900 | — | — |
| 2005-08-05 | $50.40 | $51.35 | 2,957,500 | — | — |
| 2005-08-04 | $51.23 | $52.20 | 3,198,600 | — | — |
| 2005-08-03 | $51.88 | $52.86 | 2,431,650 | — | — |
| 2005-08-02 | $51.46 | $52.43 | 3,448,200 | — | — |
| 2005-08-01 | $51.79 | $52.77 | 3,754,350 | — | — |
| 2005-07-29 | $51.07 | $52.03 | 4,308,900 | — | — |
| 2005-07-28 | $52.31 | $53.30 | 8,509,800 | — | — |
| 2005-07-27 | $51.93 | $52.91 | 7,470,300 | — | — |
| 2005-07-26 | $49.93 | $50.87 | 3,643,200 | — | — |
| 2005-07-25 | $49.07 | $50.00 | 4,015,950 | — | — |
| 2005-07-22 | $49.94 | $50.88 | 2,965,050 | — | — |
| 2005-07-21 | $49.25 | $50.18 | 4,980,300 | — | — |
| 2005-07-20 | $50.53 | $51.48 | 3,724,350 | — | — |
| 2005-07-19 | $50.92 | $51.88 | 4,621,800 | — | — |
| 2005-07-18 | $50.49 | $51.44 | 3,528,450 | — | — |
| 2005-07-15 | $50.59 | $51.55 | 3,776,250 | — | — |
| 2005-07-14 | $50.00 | $50.95 | 4,235,550 | — | — |
| 2005-07-13 | $49.60 | $50.54 | 5,254,650 | — | — |
| 2005-07-12 | $49.79 | $50.74 | 9,634,200 | — | — |
| 2005-07-11 | $49.08 | $50.01 | 4,736,100 | — | — |
| 2005-07-08 | $48.51 | $49.43 | 4,501,500 | — | — |
| 2005-07-07 | $47.05 | $47.94 | 3,512,100 | — | — |
| 2005-07-06 | $47.19 | $48.09 | 4,051,500 | — | — |
| 2005-07-05 | $47.17 | $48.07 | 3,756,300 | — | — |
| 2005-07-01 | $45.85 | $46.72 | 2,272,350 | — | — |
| 2005-06-30 | $45.70 | $46.56 | 4,161,600 | — | — |
| 2005-06-29 | $46.10 | $46.90 | 5,042,700 | — | — |
| 2005-06-28 | $46.11 | $46.91 | 4,270,500 | — | — |
| 2005-06-27 | $45.13 | $45.91 | 3,644,400 | — | — |
| 2005-06-24 | $45.25 | $46.03 | 4,528,500 | — | — |
| 2005-06-23 | $45.36 | $46.14 | 7,413,000 | — | — |
| 2005-06-22 | $45.68 | $46.47 | 3,448,350 | — | — |
| 2005-06-21 | $45.50 | $46.29 | 3,871,950 | — | — |
| 2005-06-20 | $45.48 | $46.27 | 5,352,150 | — | — |
| 2005-06-17 | $45.56 | $46.35 | 7,000,350 | — | — |
| 2005-06-16 | $45.65 | $46.44 | 9,208,950 | — | — |
| 2005-06-15 | $46.21 | $47.01 | 15,173,100 | — | — |
| 2005-06-14 | $45.20 | $45.98 | 40,305,600 | — | — |
| 2005-06-13 | $39.41 | $40.10 | 4,891,350 | — | — |
| 2005-06-10 | $39.30 | $39.98 | 3,740,250 | — | — |
| 2005-06-09 | $39.17 | $39.84 | 3,759,450 | — | — |
| 2005-06-08 | $38.83 | $39.51 | 4,454,850 | — | — |
| 2005-06-07 | $39.31 | $39.99 | 6,052,950 | — | — |
| 2005-06-06 | $38.32 | $38.98 | 2,710,350 | — | — |
| 2005-06-03 | $37.89 | $38.55 | 3,403,200 | — | — |
| 2005-06-02 | $38.14 | $38.80 | 5,173,500 | — | — |
| 2005-06-01 | $37.53 | $38.18 | 6,060,900 | — | — |
| 2005-05-31 | $36.29 | $36.91 | 1,643,250 | — | — |
| 2005-05-27 | $36.57 | $37.20 | 1,391,700 | — | — |
| 2005-05-26 | $36.58 | $37.21 | 2,178,750 | — | — |
| 2005-05-25 | $36.10 | $36.72 | 1,478,550 | — | — |
| 2005-05-24 | $36.40 | $37.03 | 2,154,600 | — | — |
| 2005-05-23 | $36.52 | $37.15 | 2,096,850 | — | — |
| 2005-05-20 | $36.24 | $36.87 | 2,257,500 | — | — |
| 2005-05-19 | $36.13 | $36.75 | 4,484,550 | — | — |
| 2005-05-18 | $36.33 | $36.96 | 8,649,000 | — | — |
| 2005-05-17 | $35.41 | $36.02 | 4,737,300 | — | — |
| 2005-05-16 | $34.47 | $35.07 | 2,966,250 | — | — |
| 2005-05-13 | $33.40 | $33.98 | 5,137,950 | — | — |
| 2005-05-12 | $33.82 | $34.41 | 5,867,250 | — | — |
| 2005-05-11 | $34.59 | $35.19 | 3,867,300 | — | — |
| 2005-05-10 | $34.71 | $35.31 | 3,292,800 | — | — |
| 2005-05-09 | $34.69 | $35.29 | 3,451,800 | — | — |
| 2005-05-06 | $34.35 | $34.95 | 3,309,900 | — | — |
| 2005-05-05 | $34.35 | $34.95 | 3,537,900 | — | — |
| 2005-05-04 | $34.28 | $34.87 | 4,501,350 | — | — |
| 2005-05-03 | $33.80 | $34.38 | 2,750,100 | — | — |
| 2005-05-02 | $33.64 | $34.22 | 2,809,500 | — | — |
| 2005-04-29 | $33.56 | $34.14 | 5,498,250 | — | — |
| 2005-04-28 | $33.03 | $33.60 | 5,012,250 | — | — |
| 2005-04-27 | $33.48 | $34.06 | 6,690,300 | — | — |
| 2005-04-26 | $32.80 | $33.37 | 4,478,550 | — | — |
| 2005-04-25 | $32.91 | $33.48 | 2,799,600 | — | — |
| 2005-04-22 | $32.45 | $33.01 | 4,091,550 | — | — |
| 2005-04-21 | $32.65 | $33.21 | 3,906,900 | — | — |
| 2005-04-20 | $32.31 | $32.87 | 3,583,500 | — | — |
| 2005-04-19 | $32.80 | $33.37 | 4,299,600 | — | — |
| 2005-04-18 | $32.79 | $33.36 | 6,077,400 | — | — |
| 2005-04-15 | $32.47 | $32.95 | 7,674,450 | — | — |
| 2005-04-14 | $33.05 | $33.55 | 5,423,850 | — | — |
| 2005-04-13 | $33.90 | $34.41 | 3,953,700 | — | — |
| 2005-04-12 | $34.35 | $34.86 | 5,019,600 | — | — |
| 2005-04-11 | $34.03 | $34.54 | 3,709,050 | — | — |
| 2005-04-08 | $33.62 | $34.12 | 3,205,950 | — | — |
| 2005-04-07 | $34.09 | $34.60 | 5,741,400 | — | — |
| 2005-04-06 | $34.01 | $34.52 | 5,758,950 | — | — |
| 2005-04-05 | $33.52 | $34.02 | 4,822,200 | — | — |
| 2005-04-04 | $33.25 | $33.75 | 7,468,200 | — | — |
| 2005-04-01 | $33.73 | $34.24 | 26,949,000 | — | — |
| 2005-03-31 | $36.01 | $36.55 | 6,941,400 | — | — |
| 2005-03-30 | $35.55 | $36.08 | 4,057,350 | — | — |
| 2005-03-29 | $34.92 | $35.44 | 8,007,000 | — | — |
| 2005-03-28 | $35.29 | $35.82 | 5,100,300 | — | — |
| 2005-03-24 | $34.49 | $35.01 | 7,134,450 | — | — |
| 2005-03-23 | $34.26 | $34.77 | 6,329,100 | — | — |
| 2005-03-22 | $34.34 | $34.86 | 4,298,550 | — | — |
| 2005-03-21 | $34.25 | $34.76 | 3,230,250 | — | — |
| 2005-03-18 | $34.29 | $34.81 | 6,675,600 | — | — |
| 2005-03-17 | $34.29 | $34.80 | 2,982,900 | — | — |
| 2005-03-16 | $34.43 | $34.94 | 4,460,100 | — | — |
| 2005-03-15 | $34.41 | $34.93 | 8,435,850 | — | — |
| 2005-03-14 | $35.27 | $35.80 | 3,604,350 | — | — |
| 2005-03-11 | $34.83 | $35.36 | 4,530,600 | — | — |
| 2005-03-10 | $35.06 | $35.59 | 4,072,950 | — | — |
| 2005-03-09 | $35.43 | $35.96 | 4,743,750 | — | — |
| 2005-03-08 | $35.34 | $35.87 | 4,215,150 | — | — |
| 2005-03-07 | $35.67 | $36.20 | 3,877,500 | — | — |
| 2005-03-04 | $35.47 | $36.00 | 6,460,500 | — | — |
| 2005-03-03 | $34.93 | $35.46 | 13,792,350 | — | — |
| 2005-03-02 | $35.94 | $36.48 | 5,292,300 | — | — |
| 2005-03-01 | $36.32 | $36.86 | 3,758,850 | — | — |
| 2005-02-28 | $36.01 | $36.55 | 8,816,850 | — | — |
| 2005-02-25 | $34.46 | $34.98 | 4,302,750 | — | — |
| 2005-02-24 | $34.27 | $34.78 | 4,243,500 | — | — |
| 2005-02-23 | $34.54 | $35.06 | 6,899,250 | — | — |
| 2005-02-22 | $34.52 | $35.04 | 7,617,150 | — | — |
| 2005-02-18 | $35.89 | $36.43 | 10,233,150 | — | — |
| 2005-02-17 | $36.62 | $37.17 | 3,100,800 | — | — |
| 2005-02-16 | $36.73 | $37.28 | 2,376,300 | — | — |
| 2005-02-15 | $37.00 | $37.56 | 4,330,200 | — | — |
| 2005-02-14 | $36.45 | $37.00 | 2,222,400 | — | — |
| 2005-02-11 | $36.23 | $36.78 | 5,918,700 | — | — |
| 2005-02-10 | $36.25 | $36.79 | 3,138,300 | — | — |
| 2005-02-09 | $36.19 | $36.74 | 5,251,800 | — | — |
| 2005-02-08 | $36.95 | $37.50 | 2,520,300 | — | — |
| 2005-02-07 | $37.03 | $37.59 | 2,345,250 | — | — |
| 2005-02-04 | $37.27 | $37.83 | 3,857,400 | — | — |
| 2005-02-03 | $36.87 | $37.43 | 3,654,900 | — | — |
| 2005-02-02 | $36.60 | $37.15 | 3,090,300 | — | — |
| 2005-02-01 | $36.89 | $37.44 | 5,048,550 | — | — |
| 2005-01-31 | $35.86 | $36.40 | 6,256,500 | — | — |
| 2005-01-28 | $35.93 | $36.47 | 6,055,200 | — | — |
| 2005-01-27 | $36.56 | $37.11 | 5,097,450 | — | — |
| 2005-01-26 | $37.11 | $37.66 | 5,875,650 | — | — |
| 2005-01-25 | $36.02 | $36.56 | 8,263,800 | — | — |
| 2005-01-24 | $36.77 | $37.33 | 6,248,400 | — | — |
| 2005-01-21 | $37.20 | $37.76 | 3,409,050 | — | — |
| 2005-01-20 | $37.30 | $37.86 | 4,304,700 | — | — |
| 2005-01-19 | $38.23 | $38.81 | 3,068,850 | — | — |
| 2005-01-18 | $38.49 | $39.06 | 2,378,400 | — | — |
| 2005-01-14 | $38.28 | $38.85 | 4,071,600 | — | — |
| 2005-01-13 | $37.76 | $38.33 | 2,960,550 | — | — |
| 2005-01-12 | $37.81 | $38.37 | 4,363,500 | — | — |
| 2005-01-11 | $37.46 | $38.02 | 4,315,200 | — | — |
| 2005-01-10 | $37.30 | $37.86 | 5,709,300 | — | — |
| 2005-01-07 | $36.77 | $37.33 | 5,944,950 | — | — |
| 2005-01-06 | $37.00 | $37.56 | 14,716,200 | — | — |
| 2005-01-05 | $38.70 | $39.28 | 3,872,250 | — | — |
| 2005-01-04 | $38.47 | $39.04 | 4,727,700 | — | — |
| 2005-01-03 | $39.52 | $40.11 | 5,332,350 | — | — |