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
- 1982-03-31 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 | $37.23 | $91.61 | 1,293,900 | — | — |
| 2005-12-29 | $37.84 | $93.09 | 1,558,800 | — | — |
| 2005-12-28 | $37.67 | $92.69 | 1,248,900 | — | — |
| 2005-12-27 | $37.54 | $92.36 | 1,917,900 | — | — |
| 2005-12-23 | $37.68 | $92.72 | 1,686,000 | — | — |
| 2005-12-22 | $37.75 | $92.88 | 2,296,800 | — | — |
| 2005-12-21 | $37.79 | $92.99 | 2,805,900 | — | — |
| 2005-12-20 | $37.30 | $91.77 | 3,593,700 | — | — |
| 2005-12-19 | $36.52 | $89.86 | 4,062,600 | — | — |
| 2005-12-16 | $37.12 | $91.32 | 3,864,300 | — | — |
| 2005-12-15 | $37.64 | $92.61 | 2,190,300 | — | — |
| 2005-12-14 | $37.68 | $92.71 | 3,053,400 | — | — |
| 2005-12-13 | $37.07 | $91.21 | 4,347,600 | — | — |
| 2005-12-12 | $37.43 | $92.10 | 2,419,500 | — | — |
| 2005-12-09 | $37.47 | $92.18 | 2,625,900 | — | — |
| 2005-12-08 | $37.46 | $92.18 | 3,053,400 | — | — |
| 2005-12-07 | $37.67 | $92.66 | 3,350,700 | — | — |
| 2005-12-06 | $37.69 | $92.71 | 4,693,800 | — | — |
| 2005-12-05 | $38.33 | $94.30 | 2,626,800 | — | — |
| 2005-12-02 | $38.43 | $94.53 | 3,087,000 | — | — |
| 2005-12-01 | $38.46 | $94.61 | 2,856,300 | — | — |
| 2005-11-30 | $37.51 | $92.26 | 4,279,200 | — | — |
| 2005-11-29 | $38.44 | $94.55 | 2,327,100 | — | — |
| 2005-11-28 | $37.54 | $92.34 | 2,082,900 | — | — |
| 2005-11-25 | $38.01 | $93.50 | 575,700 | — | — |
| 2005-11-23 | $37.92 | $93.27 | 2,697,900 | — | — |
| 2005-11-22 | $37.37 | $91.93 | 4,617,900 | — | — |
| 2005-11-21 | $37.97 | $93.40 | 2,615,400 | — | — |
| 2005-11-18 | $37.97 | $93.39 | 3,441,600 | — | — |
| 2005-11-17 | $38.10 | $93.73 | 1,765,500 | — | — |
| 2005-11-16 | $38.00 | $93.48 | 2,517,600 | — | — |
| 2005-11-15 | $38.16 | $93.87 | 3,686,400 | — | — |
| 2005-11-14 | $37.58 | $92.45 | 2,347,200 | — | — |
| 2005-11-11 | $37.37 | $91.93 | 2,086,200 | — | — |
| 2005-11-10 | $36.94 | $90.87 | 2,795,700 | — | — |
| 2005-11-09 | $36.65 | $90.15 | 4,523,700 | — | — |
| 2005-11-08 | $37.23 | $91.57 | 3,634,500 | — | — |
| 2005-11-07 | $37.28 | $91.70 | 3,546,000 | — | — |
| 2005-11-04 | $37.20 | $91.50 | 3,253,200 | — | — |
| 2005-11-03 | $37.28 | $91.71 | 5,631,600 | — | — |
| 2005-11-02 | $36.79 | $90.50 | 21,611,400 | — | — |
| 2005-11-01 | $39.18 | $96.39 | 5,193,300 | — | — |
| 2005-10-31 | $38.62 | $95.01 | 4,550,100 | — | — |
| 2005-10-28 | $38.31 | $94.24 | 4,492,200 | — | — |
| 2005-10-27 | $36.72 | $90.32 | 2,688,000 | — | — |
| 2005-10-26 | $36.70 | $90.29 | 3,904,500 | — | — |
| 2005-10-25 | $37.27 | $91.67 | 4,039,800 | — | — |
| 2005-10-24 | $38.51 | $94.73 | 2,301,000 | — | — |
| 2005-10-21 | $38.12 | $93.76 | 2,340,300 | — | — |
| 2005-10-20 | $37.89 | $93.21 | 2,398,500 | — | — |
| 2005-10-19 | $38.24 | $94.06 | 2,363,400 | — | — |
| 2005-10-18 | $37.43 | $92.08 | 2,568,000 | — | — |
| 2005-10-17 | $37.51 | $92.26 | 2,180,100 | — | — |
| 2005-10-14 | $37.20 | $91.50 | 3,438,300 | — | — |
| 2005-10-13 | $36.53 | $89.87 | 3,844,200 | — | — |
| 2005-10-12 | $36.29 | $89.26 | 7,461,000 | — | — |
| 2005-10-11 | $37.47 | $92.18 | 3,814,500 | — | — |
| 2005-10-10 | $38.27 | $94.13 | 2,900,100 | — | — |
| 2005-10-07 | $38.59 | $94.93 | 2,247,300 | — | — |
| 2005-10-06 | $38.58 | $94.91 | 2,806,800 | — | — |
| 2005-10-05 | $38.68 | $95.16 | 5,130,300 | — | — |
| 2005-10-04 | $39.77 | $97.82 | 3,655,500 | — | — |
| 2005-10-03 | $39.40 | $96.91 | 2,847,600 | — | — |
| 2005-09-30 | $39.29 | $96.64 | 2,404,200 | — | — |
| 2005-09-29 | $39.15 | $96.30 | 2,929,500 | — | — |
| 2005-09-28 | $38.71 | $95.23 | 3,012,000 | — | — |
| 2005-09-27 | $38.30 | $94.21 | 2,881,800 | — | — |
| 2005-09-26 | $38.18 | $93.93 | 2,169,600 | — | — |
| 2005-09-23 | $38.16 | $93.88 | 4,272,300 | — | — |
| 2005-09-22 | $37.64 | $92.60 | 4,280,700 | — | — |
| 2005-09-21 | $37.32 | $91.79 | 2,929,800 | — | — |
| 2005-09-20 | $37.55 | $92.37 | 2,737,800 | — | — |
| 2005-09-19 | $38.18 | $93.92 | 1,994,100 | — | — |
| 2005-09-16 | $38.37 | $94.38 | 2,376,300 | — | — |
| 2005-09-15 | $37.97 | $93.41 | 3,223,200 | — | — |
| 2005-09-14 | $38.20 | $93.98 | 3,317,700 | — | — |
| 2005-09-13 | $37.77 | $92.90 | 4,005,900 | — | — |
| 2005-09-12 | $38.23 | $94.05 | 2,844,600 | — | — |
| 2005-09-09 | $38.40 | $94.45 | 3,030,000 | — | — |
| 2005-09-08 | $38.16 | $93.88 | 3,795,600 | — | — |
| 2005-09-07 | $38.57 | $94.86 | 3,962,700 | — | — |
| 2005-09-06 | $38.70 | $95.18 | 2,880,000 | — | — |
| 2005-09-02 | $38.53 | $94.77 | 2,168,400 | — | — |
| 2005-09-01 | $38.48 | $94.64 | 3,716,400 | — | — |
| 2005-08-31 | $38.44 | $94.54 | 2,550,300 | — | — |
| 2005-08-30 | $38.19 | $93.92 | 2,647,200 | — | — |
| 2005-08-29 | $37.76 | $92.86 | 2,272,500 | — | — |
| 2005-08-26 | $37.60 | $92.47 | 2,923,200 | — | — |
| 2005-08-25 | $37.71 | $92.75 | 1,428,000 | — | — |
| 2005-08-24 | $37.62 | $92.52 | 1,975,200 | — | — |
| 2005-08-23 | $37.70 | $92.72 | 2,126,700 | — | — |
| 2005-08-22 | $37.71 | $92.75 | 2,413,500 | — | — |
| 2005-08-19 | $37.63 | $92.54 | 1,576,200 | — | — |
| 2005-08-18 | $37.40 | $91.97 | 1,435,800 | — | — |
| 2005-08-17 | $37.52 | $92.27 | 1,658,400 | — | — |
| 2005-08-16 | $37.54 | $92.33 | 1,936,200 | — | — |
| 2005-08-15 | $37.89 | $93.18 | 2,292,600 | — | — |
| 2005-08-12 | $37.81 | $92.98 | 3,339,300 | — | — |
| 2005-08-11 | $37.90 | $93.22 | 2,669,400 | — | — |
| 2005-08-10 | $37.50 | $92.23 | 4,162,200 | — | — |
| 2005-08-09 | $36.60 | $90.01 | 2,884,800 | — | — |
| 2005-08-08 | $36.48 | $89.72 | 2,313,000 | — | — |
| 2005-08-05 | $37.09 | $91.21 | 2,737,800 | — | — |
| 2005-08-04 | $37.79 | $92.94 | 6,067,500 | — | — |
| 2005-08-03 | $38.52 | $94.74 | 10,286,700 | — | — |
| 2005-08-02 | $36.13 | $88.86 | 3,932,700 | — | — |
| 2005-08-01 | $35.88 | $88.24 | 2,137,800 | — | — |
| 2005-07-29 | $35.58 | $87.51 | 1,772,700 | — | — |
| 2005-07-28 | $35.57 | $87.49 | 4,067,400 | — | — |
| 2005-07-27 | $34.50 | $84.85 | 2,872,200 | — | — |
| 2005-07-26 | $34.60 | $85.08 | 2,352,600 | — | — |
| 2005-07-25 | $34.68 | $85.28 | 2,486,700 | — | — |
| 2005-07-22 | $34.64 | $85.18 | 3,441,900 | — | — |
| 2005-07-21 | $34.58 | $85.05 | 6,872,700 | — | — |
| 2005-07-20 | $36.07 | $88.70 | 2,033,100 | — | — |
| 2005-07-19 | $36.35 | $89.39 | 2,966,700 | — | — |
| 2005-07-18 | $36.76 | $90.41 | 2,106,000 | — | — |
| 2005-07-15 | $36.65 | $90.13 | 2,986,800 | — | — |
| 2005-07-14 | $36.25 | $89.14 | 2,840,400 | — | — |
| 2005-07-13 | $36.34 | $89.37 | 3,439,200 | — | — |
| 2005-07-12 | $36.83 | $90.59 | 2,686,800 | — | — |
| 2005-07-11 | $36.75 | $90.37 | 3,183,300 | — | — |
| 2005-07-08 | $36.37 | $89.45 | 2,102,400 | — | — |
| 2005-07-07 | $36.21 | $89.05 | 2,393,100 | — | — |
| 2005-07-06 | $36.10 | $88.79 | 3,707,100 | — | — |
| 2005-07-05 | $36.07 | $88.70 | 2,213,400 | — | — |
| 2005-07-01 | $35.59 | $87.54 | 2,084,400 | — | — |
| 2005-06-30 | $35.68 | $87.74 | 2,415,900 | — | — |
| 2005-06-29 | $36.00 | $88.54 | 1,913,700 | — | — |
| 2005-06-28 | $35.88 | $88.25 | 3,046,800 | — | — |
| 2005-06-27 | $35.26 | $86.71 | 2,933,100 | — | — |
| 2005-06-24 | $35.61 | $87.59 | 2,477,100 | — | — |
| 2005-06-23 | $35.67 | $87.72 | 2,425,200 | — | — |
| 2005-06-22 | $35.65 | $87.68 | 2,405,100 | — | — |
| 2005-06-21 | $35.55 | $87.44 | 2,128,200 | — | — |
| 2005-06-20 | $35.48 | $87.26 | 2,720,400 | — | — |
| 2005-06-17 | $35.58 | $87.50 | 3,439,500 | — | — |
| 2005-06-16 | $35.42 | $87.10 | 2,848,500 | — | — |
| 2005-06-15 | $35.29 | $86.78 | 3,090,300 | — | — |
| 2005-06-14 | $35.03 | $86.16 | 5,998,500 | — | — |
| 2005-06-13 | $34.44 | $84.69 | 3,594,000 | — | — |
| 2005-06-10 | $34.39 | $84.58 | 4,478,700 | — | — |
| 2005-06-09 | $34.34 | $84.45 | 3,896,400 | — | — |
| 2005-06-08 | $33.52 | $82.41 | 2,440,500 | — | — |
| 2005-06-07 | $33.57 | $82.54 | 3,570,600 | — | — |
| 2005-06-06 | $33.40 | $82.12 | 4,548,900 | — | — |
| 2005-06-03 | $32.86 | $80.79 | 2,722,500 | — | — |
| 2005-06-02 | $32.50 | $79.91 | 2,972,100 | — | — |
| 2005-06-01 | $32.79 | $80.63 | 3,228,600 | — | — |
| 2005-05-31 | $32.42 | $79.70 | 4,208,400 | — | — |
| 2005-05-27 | $32.96 | $81.05 | 2,002,500 | — | — |
| 2005-05-26 | $32.91 | $80.92 | 2,314,800 | — | — |
| 2005-05-25 | $32.34 | $79.52 | 2,269,500 | — | — |
| 2005-05-24 | $32.33 | $79.50 | 2,985,300 | — | — |
| 2005-05-23 | $32.31 | $79.44 | 3,511,200 | — | — |
| 2005-05-20 | $32.47 | $79.83 | 2,671,200 | — | — |
| 2005-05-19 | $32.20 | $79.17 | 2,902,500 | — | — |
| 2005-05-18 | $32.17 | $79.10 | 3,658,200 | — | — |
| 2005-05-17 | $32.19 | $79.15 | 3,137,100 | — | — |
| 2005-05-16 | $31.79 | $78.17 | 3,447,300 | — | — |
| 2005-05-13 | $31.58 | $77.65 | 3,029,100 | — | — |
| 2005-05-12 | $32.21 | $79.19 | 2,786,400 | — | — |
| 2005-05-11 | $32.31 | $79.43 | 3,316,500 | — | — |
| 2005-05-10 | $32.42 | $79.71 | 2,459,100 | — | — |
| 2005-05-09 | $32.78 | $80.60 | 3,158,400 | — | — |
| 2005-05-06 | $32.49 | $79.88 | 2,507,400 | — | — |
| 2005-05-05 | $32.13 | $79.01 | 3,090,300 | — | — |
| 2005-05-04 | $32.26 | $79.31 | 7,896,000 | — | — |
| 2005-05-03 | $31.48 | $77.41 | 4,533,600 | — | — |
| 2005-05-02 | $30.73 | $75.56 | 2,961,600 | — | — |
| 2005-04-29 | $30.66 | $75.38 | 3,894,300 | — | — |
| 2005-04-28 | $29.64 | $72.88 | 1,992,600 | — | — |
| 2005-04-27 | $30.18 | $74.20 | 3,533,400 | — | — |
| 2005-04-26 | $29.17 | $71.71 | 1,727,400 | — | — |
| 2005-04-25 | $29.69 | $73.01 | 1,857,900 | — | — |
| 2005-04-22 | $29.33 | $72.12 | 1,802,700 | — | — |
| 2005-04-21 | $29.70 | $73.02 | 2,097,900 | — | — |
| 2005-04-20 | $29.29 | $72.02 | 2,819,700 | — | — |
| 2005-04-19 | $29.53 | $72.61 | 2,522,700 | — | — |
| 2005-04-18 | $28.99 | $71.28 | 6,077,100 | — | — |
| 2005-04-15 | $30.01 | $73.79 | 4,022,700 | — | — |
| 2005-04-14 | $29.88 | $73.47 | 4,028,100 | — | — |
| 2005-04-13 | $30.53 | $75.07 | 2,548,500 | — | — |
| 2005-04-12 | $30.84 | $75.82 | 5,028,600 | — | — |
| 2005-04-11 | $30.11 | $74.03 | 1,962,900 | — | — |
| 2005-04-08 | $30.11 | $74.04 | 1,936,200 | — | — |
| 2005-04-07 | $30.40 | $74.75 | 1,737,900 | — | — |
| 2005-04-06 | $30.31 | $74.52 | 3,039,300 | — | — |
| 2005-04-05 | $29.72 | $73.07 | 2,887,500 | — | — |
| 2005-04-04 | $29.33 | $72.11 | 3,819,900 | — | — |
| 2005-04-01 | $29.65 | $72.90 | 3,709,800 | — | — |
| 2005-03-31 | $29.77 | $73.19 | 3,739,800 | — | — |
| 2005-03-30 | $29.46 | $72.44 | 3,396,900 | — | — |
| 2005-03-29 | $28.67 | $70.48 | 2,310,300 | — | — |
| 2005-03-28 | $28.96 | $71.21 | 2,275,200 | — | — |
| 2005-03-24 | $28.75 | $70.69 | 1,798,800 | — | — |
| 2005-03-23 | $28.71 | $70.59 | 4,040,700 | — | — |
| 2005-03-22 | $28.33 | $69.66 | 2,964,300 | — | — |
| 2005-03-21 | $28.79 | $70.78 | 2,919,600 | — | — |
| 2005-03-18 | $28.71 | $70.58 | 2,493,000 | — | — |
| 2005-03-17 | $28.63 | $70.40 | 2,016,000 | — | — |
| 2005-03-16 | $28.45 | $69.95 | 2,933,400 | — | — |
| 2005-03-15 | $28.99 | $71.29 | 4,321,500 | — | — |
| 2005-03-14 | $28.85 | $70.93 | 3,636,000 | — | — |
| 2005-03-11 | $29.07 | $71.47 | 2,922,000 | — | — |
| 2005-03-10 | $29.32 | $72.08 | 3,095,700 | — | — |
| 2005-03-09 | $29.18 | $71.73 | 3,307,200 | — | — |
| 2005-03-08 | $29.58 | $72.70 | 2,981,700 | — | — |
| 2005-03-07 | $29.92 | $73.54 | 3,903,600 | — | — |
| 2005-03-04 | $30.06 | $73.88 | 4,232,100 | — | — |
| 2005-03-03 | $29.99 | $73.72 | 3,435,300 | — | — |
| 2005-03-02 | $30.62 | $75.26 | 2,436,000 | — | — |
| 2005-03-01 | $30.59 | $75.20 | 2,238,900 | — | — |
| 2005-02-28 | $30.27 | $74.40 | 2,934,900 | — | — |
| 2005-02-25 | $30.47 | $74.89 | 2,850,900 | — | — |
| 2005-02-24 | $29.90 | $73.50 | 2,177,100 | — | — |
| 2005-02-23 | $29.84 | $73.34 | 2,990,700 | — | — |
| 2005-02-22 | $29.40 | $72.27 | 5,035,200 | — | — |
| 2005-02-18 | $29.99 | $73.72 | 3,240,600 | — | — |
| 2005-02-17 | $29.57 | $72.68 | 4,416,300 | — | — |
| 2005-02-16 | $29.90 | $73.50 | 3,741,600 | — | — |
| 2005-02-15 | $30.05 | $73.86 | 3,840,900 | — | — |
| 2005-02-14 | $29.80 | $73.25 | 5,880,300 | — | — |
| 2005-02-11 | $29.89 | $73.46 | 4,859,100 | — | — |
| 2005-02-10 | $28.99 | $71.26 | 4,767,900 | — | — |
| 2005-02-09 | $28.45 | $69.93 | 9,861,900 | — | — |
| 2005-02-08 | $27.97 | $68.76 | 2,849,700 | — | — |
| 2005-02-07 | $27.65 | $67.96 | 4,119,900 | — | — |
| 2005-02-04 | $27.73 | $68.15 | 3,249,600 | — | — |
| 2005-02-03 | $27.31 | $67.12 | 1,887,300 | — | — |
| 2005-02-02 | $27.37 | $67.27 | 2,040,900 | — | — |
| 2005-02-01 | $27.52 | $67.64 | 3,382,200 | — | — |
| 2005-01-31 | $26.75 | $65.75 | 2,280,000 | — | — |
| 2005-01-28 | $26.20 | $64.40 | 2,776,800 | — | — |
| 2005-01-27 | $26.85 | $66.00 | 2,062,800 | — | — |
| 2005-01-26 | $26.61 | $65.40 | 2,028,000 | — | — |
| 2005-01-25 | $26.60 | $65.39 | 1,957,200 | — | — |
| 2005-01-24 | $26.69 | $65.60 | 2,053,800 | — | — |
| 2005-01-21 | $26.72 | $65.69 | 1,585,500 | — | — |
| 2005-01-20 | $27.02 | $66.42 | 2,811,900 | — | — |
| 2005-01-19 | $27.31 | $67.14 | 2,277,600 | — | — |
| 2005-01-18 | $27.65 | $67.96 | 2,911,200 | — | — |
| 2005-01-14 | $27.78 | $68.28 | 3,041,700 | — | — |
| 2005-01-13 | $27.54 | $67.69 | 3,714,000 | — | — |
| 2005-01-12 | $27.50 | $67.60 | 4,672,200 | — | — |
| 2005-01-11 | $27.00 | $66.36 | 3,846,900 | — | — |
| 2005-01-10 | $26.68 | $65.57 | 3,730,800 | — | — |
| 2005-01-07 | $26.27 | $64.58 | 3,200,100 | — | — |
| 2005-01-06 | $26.32 | $64.70 | 4,538,700 | — | — |
| 2005-01-05 | $26.31 | $64.66 | 3,882,300 | — | — |
| 2005-01-04 | $26.47 | $65.07 | 4,178,100 | — | — |
| 2005-01-03 | $26.67 | $65.55 | 2,595,600 | — | — |