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
- 1991-09-17 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 | $45.28 | $45.28 | 2,610,800 | — | — |
| 2005-12-29 | $44.66 | $44.66 | 1,296,700 | — | — |
| 2005-12-28 | $45.18 | $45.18 | 2,052,300 | — | — |
| 2005-12-27 | $44.92 | $44.92 | 3,144,200 | — | — |
| 2005-12-23 | $45.52 | $45.52 | 1,402,000 | — | — |
| 2005-12-22 | $45.47 | $45.47 | 3,294,700 | — | — |
| 2005-12-21 | $44.39 | $44.39 | 2,799,100 | — | — |
| 2005-12-20 | $43.79 | $43.79 | 2,190,000 | — | — |
| 2005-12-19 | $44.09 | $44.09 | 3,322,100 | — | — |
| 2005-12-16 | $45.31 | $45.31 | 6,164,900 | — | — |
| 2005-12-15 | $45.11 | $45.11 | 2,351,700 | — | — |
| 2005-12-14 | $44.78 | $44.78 | 2,316,500 | — | — |
| 2005-12-13 | $45.12 | $45.12 | 2,957,900 | — | — |
| 2005-12-12 | $44.76 | $44.76 | 2,001,100 | — | — |
| 2005-12-09 | $44.67 | $44.67 | 2,962,600 | — | — |
| 2005-12-08 | $44.93 | $44.93 | 6,767,800 | — | — |
| 2005-12-07 | $42.78 | $42.78 | 3,142,300 | — | — |
| 2005-12-06 | $42.36 | $42.36 | 2,386,400 | — | — |
| 2005-12-05 | $42.75 | $42.75 | 2,242,900 | — | — |
| 2005-12-02 | $43.45 | $43.45 | 2,188,000 | — | — |
| 2005-12-01 | $43.42 | $43.42 | 2,696,400 | — | — |
| 2005-11-30 | $42.81 | $42.81 | 2,273,000 | — | — |
| 2005-11-29 | $43.03 | $43.03 | 2,365,200 | — | — |
| 2005-11-28 | $43.42 | $43.42 | 3,332,600 | — | — |
| 2005-11-25 | $44.49 | $44.49 | 904,400 | — | — |
| 2005-11-23 | $44.83 | $44.83 | 1,892,200 | — | — |
| 2005-11-22 | $44.76 | $44.76 | 4,167,900 | — | — |
| 2005-11-21 | $45.12 | $45.12 | 2,746,400 | — | — |
| 2005-11-18 | $45.33 | $45.33 | 5,642,400 | — | — |
| 2005-11-17 | $44.81 | $44.81 | 2,737,200 | — | — |
| 2005-11-16 | $43.72 | $43.72 | 2,122,600 | — | — |
| 2005-11-15 | $43.81 | $43.81 | 2,479,300 | — | — |
| 2005-11-14 | $43.74 | $43.74 | 3,242,200 | — | — |
| 2005-11-11 | $44.91 | $44.91 | 3,737,800 | — | — |
| 2005-11-10 | $43.98 | $43.98 | 3,801,000 | — | — |
| 2005-11-09 | $42.63 | $42.63 | 2,260,200 | — | — |
| 2005-11-08 | $42.92 | $42.92 | 3,019,300 | — | — |
| 2005-11-07 | $41.84 | $41.84 | 2,276,000 | — | — |
| 2005-11-04 | $41.98 | $41.98 | 2,456,100 | — | — |
| 2005-11-03 | $41.39 | $41.39 | 2,799,700 | — | — |
| 2005-11-02 | $41.16 | $41.16 | 2,635,500 | — | — |
| 2005-11-01 | $40.29 | $40.29 | 2,704,700 | — | — |
| 2005-10-31 | $40.63 | $40.63 | 6,250,000 | — | — |
| 2005-10-28 | $38.49 | $38.49 | 3,852,200 | — | — |
| 2005-10-27 | $38.35 | $38.35 | 4,947,000 | — | — |
| 2005-10-26 | $40.01 | $40.01 | 3,178,300 | — | — |
| 2005-10-25 | $40.42 | $40.42 | 2,786,100 | — | — |
| 2005-10-24 | $39.65 | $39.65 | 2,519,100 | — | — |
| 2005-10-21 | $39.09 | $39.09 | 3,788,900 | — | — |
| 2005-10-20 | $39.01 | $39.01 | 4,226,700 | — | — |
| 2005-10-19 | $39.27 | $39.27 | 3,460,100 | — | — |
| 2005-10-18 | $38.65 | $38.65 | 2,953,300 | — | — |
| 2005-10-17 | $38.63 | $38.63 | 3,570,700 | — | — |
| 2005-10-14 | $38.02 | $38.02 | 3,183,300 | — | — |
| 2005-10-13 | $37.06 | $37.06 | 4,343,100 | — | — |
| 2005-10-12 | $35.94 | $35.94 | 3,198,400 | — | — |
| 2005-10-11 | $36.57 | $36.57 | 3,433,900 | — | — |
| 2005-10-10 | $37.52 | $37.52 | 2,494,200 | — | — |
| 2005-10-07 | $37.71 | $37.71 | 2,644,500 | — | — |
| 2005-10-06 | $37.24 | $37.24 | 5,141,900 | — | — |
| 2005-10-05 | $38.86 | $38.86 | 2,903,100 | — | — |
| 2005-10-04 | $40.26 | $40.26 | 3,723,700 | — | — |
| 2005-10-03 | $39.92 | $39.92 | 4,007,800 | — | — |
| 2005-09-30 | $39.48 | $39.48 | 3,192,400 | — | — |
| 2005-09-29 | $38.60 | $38.60 | 3,017,600 | — | — |
| 2005-09-28 | $38.15 | $38.15 | 3,392,400 | — | — |
| 2005-09-27 | $38.05 | $38.05 | 3,915,200 | — | — |
| 2005-09-26 | $38.46 | $38.46 | 3,752,300 | — | — |
| 2005-09-23 | $38.56 | $38.56 | 2,756,800 | — | — |
| 2005-09-22 | $38.91 | $38.91 | 3,290,700 | — | — |
| 2005-09-21 | $39.42 | $39.42 | 4,064,500 | — | — |
| 2005-09-20 | $40.23 | $40.23 | 3,389,700 | — | — |
| 2005-09-19 | $40.29 | $40.29 | 2,190,300 | — | — |
| 2005-09-16 | $41.24 | $41.24 | 3,983,700 | — | — |
| 2005-09-15 | $40.44 | $40.44 | 2,058,900 | — | — |
| 2005-09-14 | $40.67 | $40.67 | 1,807,200 | — | — |
| 2005-09-13 | $41.30 | $41.30 | 2,348,600 | — | — |
| 2005-09-12 | $41.88 | $41.88 | 2,207,800 | — | — |
| 2005-09-09 | $41.86 | $41.86 | 7,677,700 | — | — |
| 2005-09-08 | $42.44 | $42.44 | 2,055,500 | — | — |
| 2005-09-07 | $42.47 | $42.47 | 3,160,100 | — | — |
| 2005-09-06 | $42.41 | $42.41 | 3,548,300 | — | — |
| 2005-09-02 | $42.42 | $42.42 | 1,915,100 | — | — |
| 2005-09-01 | $42.80 | $42.80 | 4,856,700 | — | — |
| 2005-08-31 | $42.14 | $42.14 | 4,596,300 | — | — |
| 2005-08-30 | $40.90 | $40.90 | 2,086,400 | — | — |
| 2005-08-29 | $40.99 | $40.99 | 3,031,600 | — | — |
| 2005-08-26 | $41.05 | $41.05 | 3,481,600 | — | — |
| 2005-08-25 | $40.92 | $40.92 | 3,553,500 | — | — |
| 2005-08-24 | $39.87 | $39.87 | 2,367,400 | — | — |
| 2005-08-23 | $39.85 | $39.85 | 2,757,400 | — | — |
| 2005-08-22 | $40.17 | $40.17 | 2,007,600 | — | — |
| 2005-08-19 | $40.24 | $40.24 | 2,792,600 | — | — |
| 2005-08-18 | $40.60 | $40.60 | 2,275,600 | — | — |
| 2005-08-17 | $40.55 | $40.55 | 3,241,500 | — | — |
| 2005-08-16 | $41.08 | $41.08 | 2,686,200 | — | — |
| 2005-08-15 | $41.71 | $41.71 | 2,978,300 | — | — |
| 2005-08-12 | $41.58 | $41.58 | 3,810,700 | — | — |
| 2005-08-11 | $41.73 | $41.73 | 2,814,900 | — | — |
| 2005-08-10 | $41.27 | $41.27 | 5,231,900 | — | — |
| 2005-08-09 | $41.24 | $41.24 | 19,210,100 | — | — |
| 2005-08-08 | $38.42 | $38.42 | 3,657,200 | — | — |
| 2005-08-05 | $38.12 | $38.12 | 5,060,900 | — | — |
| 2005-08-04 | $39.48 | $39.48 | 4,632,000 | — | — |
| 2005-08-03 | $40.69 | $40.69 | 2,268,600 | — | — |
| 2005-08-02 | $40.84 | $40.84 | 2,849,400 | — | — |
| 2005-08-01 | $40.42 | $40.42 | 5,343,000 | — | — |
| 2005-07-29 | $39.29 | $39.29 | 2,973,700 | — | — |
| 2005-07-28 | $39.90 | $39.90 | 4,739,600 | — | — |
| 2005-07-27 | $39.48 | $39.48 | 8,833,800 | — | — |
| 2005-07-26 | $38.82 | $38.82 | 5,011,800 | — | — |
| 2005-07-25 | $38.50 | $38.50 | 3,270,500 | — | — |
| 2005-07-22 | $38.46 | $38.46 | 4,907,600 | — | — |
| 2005-07-21 | $38.86 | $38.86 | 3,691,000 | — | — |
| 2005-07-20 | $39.26 | $39.26 | 5,891,500 | — | — |
| 2005-07-19 | $38.24 | $38.24 | 2,714,800 | — | — |
| 2005-07-18 | $38.10 | $38.10 | 2,638,200 | — | — |
| 2005-07-15 | $37.82 | $37.82 | 4,306,800 | — | — |
| 2005-07-14 | $37.76 | $37.76 | 4,400,600 | — | — |
| 2005-07-13 | $36.38 | $36.38 | 3,293,000 | — | — |
| 2005-07-12 | $36.34 | $36.34 | 2,869,700 | — | — |
| 2005-07-11 | $36.32 | $36.32 | 4,109,900 | — | — |
| 2005-07-08 | $35.43 | $35.43 | 4,036,300 | — | — |
| 2005-07-07 | $34.76 | $34.76 | 3,429,900 | — | — |
| 2005-07-06 | $34.65 | $34.65 | 3,801,500 | — | — |
| 2005-07-05 | $34.09 | $34.09 | 2,643,800 | — | — |
| 2005-07-01 | $34.08 | $34.08 | 1,760,900 | — | — |
| 2005-06-30 | $34.45 | $34.45 | 2,821,800 | — | — |
| 2005-06-29 | $34.88 | $34.88 | 4,457,600 | — | — |
| 2005-06-28 | $34.36 | $34.36 | 2,341,400 | — | — |
| 2005-06-27 | $33.99 | $33.99 | 3,680,900 | — | — |
| 2005-06-24 | $34.08 | $34.08 | 4,458,700 | — | — |
| 2005-06-23 | $34.19 | $34.19 | 5,197,600 | — | — |
| 2005-06-22 | $34.89 | $34.89 | 3,618,200 | — | — |
| 2005-06-21 | $35.25 | $35.25 | 2,983,900 | — | — |
| 2005-06-20 | $35.40 | $35.40 | 3,097,100 | — | — |
| 2005-06-17 | $35.94 | $35.94 | 6,990,400 | — | — |
| 2005-06-16 | $36.25 | $36.25 | 6,178,600 | — | — |
| 2005-06-15 | $35.03 | $35.03 | 3,581,100 | — | — |
| 2005-06-14 | $34.76 | $34.76 | 4,559,500 | — | — |
| 2005-06-13 | $34.79 | $34.79 | 3,725,100 | — | — |
| 2005-06-10 | $35.01 | $35.01 | 3,893,400 | — | — |
| 2005-06-09 | $35.13 | $35.13 | 15,943,300 | — | — |
| 2005-06-08 | $33.35 | $33.35 | 13,943,500 | — | — |
| 2005-06-07 | $35.07 | $35.07 | 4,019,200 | — | — |
| 2005-06-06 | $35.37 | $35.37 | 6,866,200 | — | — |
| 2005-06-03 | $36.40 | $36.40 | 8,073,500 | — | — |
| 2005-06-02 | $38.07 | $38.07 | 10,907,000 | — | — |
| 2005-06-01 | $39.77 | $39.77 | 3,736,800 | — | — |
| 2005-05-31 | $39.10 | $39.10 | 3,111,100 | — | — |
| 2005-05-27 | $39.64 | $39.64 | 2,095,100 | — | — |
| 2005-05-26 | $39.34 | $39.34 | 6,989,200 | — | — |
| 2005-05-25 | $37.99 | $37.99 | 2,505,000 | — | — |
| 2005-05-24 | $38.35 | $38.35 | 3,029,100 | — | — |
| 2005-05-23 | $39.11 | $39.11 | 2,924,900 | — | — |
| 2005-05-20 | $39.06 | $39.06 | 5,207,800 | — | — |
| 2005-05-19 | $39.95 | $39.95 | 3,038,900 | — | — |
| 2005-05-18 | $39.26 | $39.26 | 3,282,300 | — | — |
| 2005-05-17 | $38.65 | $38.65 | 3,284,800 | — | — |
| 2005-05-16 | $38.55 | $38.55 | 2,058,000 | — | — |
| 2005-05-13 | $38.90 | $38.90 | 4,713,000 | — | — |
| 2005-05-12 | $39.34 | $39.34 | 5,158,000 | — | — |
| 2005-05-11 | $38.77 | $38.77 | 4,276,700 | — | — |
| 2005-05-10 | $38.91 | $38.91 | 4,346,900 | — | — |
| 2005-05-09 | $38.70 | $38.70 | 3,017,700 | — | — |
| 2005-05-06 | $38.45 | $38.45 | 2,676,900 | — | — |
| 2005-05-05 | $38.52 | $38.52 | 3,192,600 | — | — |
| 2005-05-04 | $38.72 | $38.72 | 4,824,400 | — | — |
| 2005-05-03 | $37.72 | $37.72 | 5,795,500 | — | — |
| 2005-05-02 | $37.32 | $37.32 | 5,046,200 | — | — |
| 2005-04-29 | $36.24 | $36.24 | 3,379,000 | — | — |
| 2005-04-28 | $35.98 | $35.98 | 6,779,100 | — | — |
| 2005-04-27 | $35.84 | $35.84 | 3,435,000 | — | — |
| 2005-04-26 | $36.21 | $36.21 | 4,502,800 | — | — |
| 2005-04-25 | $35.35 | $35.35 | 2,606,100 | — | — |
| 2005-04-22 | $35.38 | $35.38 | 3,298,400 | — | — |
| 2005-04-21 | $35.42 | $35.42 | 2,551,500 | — | — |
| 2005-04-20 | $34.80 | $34.80 | 3,663,400 | — | — |
| 2005-04-19 | $35.47 | $35.47 | 3,567,500 | — | — |
| 2005-04-18 | $35.73 | $35.73 | 3,020,400 | — | — |
| 2005-04-15 | $35.79 | $35.79 | 5,536,900 | — | — |
| 2005-04-14 | $36.04 | $36.04 | 3,318,400 | — | — |
| 2005-04-13 | $36.45 | $36.45 | 6,032,100 | — | — |
| 2005-04-12 | $36.70 | $36.70 | 4,615,900 | — | — |
| 2005-04-11 | $35.75 | $35.75 | 4,449,600 | — | — |
| 2005-04-08 | $36.08 | $36.08 | 3,274,900 | — | — |
| 2005-04-07 | $36.53 | $36.53 | 6,917,400 | — | — |
| 2005-04-06 | $35.40 | $35.40 | 7,834,300 | — | — |
| 2005-04-05 | $34.77 | $34.77 | 4,192,800 | — | — |
| 2005-04-04 | $34.61 | $34.61 | 5,240,400 | — | — |
| 2005-04-01 | $34.74 | $34.74 | 12,616,900 | — | — |
| 2005-03-31 | $34.51 | $34.51 | 41,007,700 | — | — |
| 2005-03-30 | $38.35 | $38.35 | 3,176,500 | — | — |
| 2005-03-29 | $37.69 | $37.69 | 5,021,000 | — | — |
| 2005-03-28 | $38.10 | $38.10 | 3,313,800 | — | — |
| 2005-03-24 | $38.80 | $38.80 | 4,583,600 | — | — |
| 2005-03-23 | $38.10 | $38.10 | 3,632,000 | — | — |
| 2005-03-22 | $38.10 | $38.10 | 7,335,100 | — | — |
| 2005-03-21 | $38.27 | $38.27 | 3,706,700 | — | — |
| 2005-03-18 | $38.26 | $38.26 | 5,837,800 | — | — |
| 2005-03-17 | $38.16 | $38.16 | 10,854,300 | — | — |
| 2005-03-16 | $37.19 | $37.19 | 29,867,000 | — | — |
| 2005-03-15 | $38.07 | $38.07 | 7,257,100 | — | — |
| 2005-03-14 | $39.41 | $39.41 | 6,374,200 | — | — |
| 2005-03-11 | $38.03 | $38.03 | 5,524,200 | — | — |
| 2005-03-10 | $38.61 | $38.61 | 10,669,400 | — | — |
| 2005-03-09 | $39.31 | $39.31 | 12,759,100 | — | — |
| 2005-03-08 | $38.35 | $38.35 | 14,022,400 | — | — |
| 2005-03-07 | $37.59 | $37.59 | 10,636,100 | — | — |
| 2005-03-04 | $37.53 | $37.53 | 24,063,700 | — | — |
| 2005-03-03 | $39.33 | $39.33 | 21,420,400 | — | — |
| 2005-03-02 | $40.88 | $40.88 | 24,290,800 | — | — |
| 2005-03-01 | $41.26 | $41.26 | 52,507,900 | — | — |
| 2005-02-28 | $38.65 | $38.65 | 117,940,000 | — | — |
| 2005-02-25 | $67.28 | $67.28 | 1,977,500 | — | — |
| 2005-02-24 | $66.68 | $66.68 | 3,896,200 | — | — |
| 2005-02-23 | $65.58 | $65.58 | 1,702,400 | — | — |
| 2005-02-22 | $65.34 | $65.34 | 3,047,400 | — | — |
| 2005-02-18 | $66.97 | $66.97 | 2,611,000 | — | — |
| 2005-02-17 | $67.57 | $67.57 | 7,394,900 | — | — |
| 2005-02-16 | $67.29 | $67.29 | 1,869,500 | — | — |
| 2005-02-15 | $67.04 | $67.04 | 2,800,000 | — | — |
| 2005-02-14 | $66.99 | $66.99 | 1,833,700 | — | — |
| 2005-02-11 | $66.70 | $66.70 | 2,947,600 | — | — |
| 2005-02-10 | $65.92 | $65.92 | 2,518,500 | — | — |
| 2005-02-09 | $65.03 | $65.03 | 3,369,100 | — | — |
| 2005-02-08 | $66.23 | $66.23 | 4,683,800 | — | — |
| 2005-02-07 | $66.15 | $66.15 | 3,391,400 | — | — |
| 2005-02-04 | $66.95 | $66.95 | 3,565,200 | — | — |
| 2005-02-03 | $65.18 | $65.18 | 1,992,200 | — | — |
| 2005-02-02 | $65.50 | $65.50 | 2,931,900 | — | — |
| 2005-02-01 | $64.72 | $64.72 | 2,307,800 | — | — |
| 2005-01-31 | $64.96 | $64.96 | 4,170,300 | — | — |
| 2005-01-28 | $62.20 | $62.20 | 4,686,900 | — | — |
| 2005-01-27 | $63.69 | $63.69 | 3,854,200 | — | — |
| 2005-01-26 | $63.47 | $63.47 | 3,666,300 | — | — |
| 2005-01-25 | $63.08 | $63.08 | 3,215,000 | — | — |
| 2005-01-24 | $63.00 | $63.00 | 4,911,600 | — | — |
| 2005-01-21 | $64.83 | $64.83 | 5,277,800 | — | — |
| 2005-01-20 | $64.83 | $64.83 | 6,126,000 | — | — |
| 2005-01-19 | $66.93 | $66.93 | 2,905,000 | — | — |
| 2005-01-18 | $67.80 | $67.80 | 3,872,100 | — | — |
| 2005-01-14 | $66.58 | $66.58 | 3,151,300 | — | — |
| 2005-01-13 | $64.87 | $64.87 | 3,595,600 | — | — |
| 2005-01-12 | $67.11 | $67.11 | 3,410,200 | — | — |
| 2005-01-11 | $65.80 | $65.80 | 2,902,400 | — | — |
| 2005-01-10 | $66.82 | $66.82 | 4,390,300 | — | — |
| 2005-01-07 | $66.09 | $66.09 | 3,257,100 | — | — |
| 2005-01-06 | $65.19 | $65.19 | 2,963,900 | — | — |
| 2005-01-05 | $64.84 | $64.84 | 3,587,400 | — | — |
| 2005-01-04 | $64.76 | $64.76 | 3,888,500 | — | — |
| 2005-01-03 | $66.29 | $66.29 | 3,506,500 | — | — |