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
- 1981-12-31 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 | $44.35 | $117.93 | 9,487,528 | — | — |
| 2005-12-29 | $43.99 | $116.95 | 12,015,350 | — | — |
| 2005-12-28 | $44.44 | $118.15 | 11,983,998 | — | — |
| 2005-12-27 | $43.83 | $116.55 | 12,874,310 | — | — |
| 2005-12-23 | $45.09 | $119.89 | 8,270,055 | — | — |
| 2005-12-22 | $45.32 | $120.50 | 12,285,579 | — | — |
| 2005-12-21 | $45.24 | $120.30 | 14,840,947 | — | — |
| 2005-12-20 | $44.99 | $119.63 | 20,216,273 | — | — |
| 2005-12-19 | $44.67 | $118.78 | 24,938,065 | — | — |
| 2005-12-16 | $43.72 | $116.24 | 19,465,535 | — | — |
| 2005-12-15 | $44.80 | $119.12 | 21,021,057 | — | — |
| 2005-12-14 | $44.40 | $118.05 | 31,552,771 | — | — |
| 2005-12-13 | $44.37 | $117.97 | 54,077,928 | — | — |
| 2005-12-12 | $46.69 | $124.15 | 25,763,182 | — | — |
| 2005-12-09 | $48.08 | $127.84 | 7,725,400 | — | — |
| 2005-12-08 | $48.73 | $129.56 | 8,470,759 | — | — |
| 2005-12-07 | $48.16 | $128.04 | 9,286,431 | — | — |
| 2005-12-06 | $48.58 | $129.18 | 9,095,041 | — | — |
| 2005-12-05 | $48.00 | $127.62 | 9,335,885 | — | — |
| 2005-12-02 | $47.56 | $126.46 | 8,424,059 | — | — |
| 2005-12-01 | $48.00 | $127.64 | 11,319,051 | — | — |
| 2005-11-30 | $46.13 | $122.65 | 13,214,064 | — | — |
| 2005-11-29 | $46.72 | $124.23 | 10,791,580 | — | — |
| 2005-11-28 | $47.06 | $125.12 | 9,210,216 | — | — |
| 2005-11-25 | $48.79 | $129.72 | 1,894,751 | — | — |
| 2005-11-23 | $48.87 | $129.95 | 6,756,904 | — | — |
| 2005-11-22 | $49.09 | $130.53 | 7,799,122 | — | — |
| 2005-11-21 | $48.98 | $130.23 | 10,036,644 | — | — |
| 2005-11-18 | $47.44 | $126.14 | 12,767,137 | — | — |
| 2005-11-17 | $48.09 | $127.86 | 11,570,128 | — | — |
| 2005-11-16 | $49.32 | $131.14 | 10,715,365 | — | — |
| 2005-11-15 | $47.93 | $127.45 | 9,278,035 | — | — |
| 2005-11-14 | $48.28 | $128.37 | 8,406,613 | — | — |
| 2005-11-11 | $48.41 | $128.71 | 9,652,421 | — | — |
| 2005-11-10 | $48.32 | $128.49 | 13,828,901 | — | — |
| 2005-11-09 | $50.00 | $132.95 | 11,882,859 | — | — |
| 2005-11-08 | $50.78 | $135.01 | 8,654,672 | — | — |
| 2005-11-07 | $50.12 | $133.27 | 12,930,586 | — | — |
| 2005-11-04 | $50.50 | $134.28 | 14,972,127 | — | — |
| 2005-11-03 | $51.97 | $138.18 | 8,778,243 | — | — |
| 2005-11-02 | $50.85 | $135.22 | 9,966,726 | — | — |
| 2005-11-01 | $50.42 | $134.06 | 10,553,490 | — | — |
| 2005-10-31 | $49.84 | $132.52 | 14,364,374 | — | — |
| 2005-10-28 | $48.22 | $128.22 | 12,108,880 | — | — |
| 2005-10-27 | $46.43 | $123.44 | 9,624,479 | — | — |
| 2005-10-26 | $47.87 | $126.66 | 15,435,582 | — | — |
| 2005-10-25 | $47.60 | $125.94 | 10,121,779 | — | — |
| 2005-10-24 | $45.97 | $121.62 | 10,165,462 | — | — |
| 2005-10-21 | $44.33 | $117.28 | 16,583,268 | — | — |
| 2005-10-20 | $44.02 | $116.48 | 13,966,114 | — | — |
| 2005-10-19 | $46.92 | $124.14 | 14,417,501 | — | — |
| 2005-10-18 | $45.80 | $121.18 | 12,288,596 | — | — |
| 2005-10-17 | $48.04 | $127.11 | 10,607,273 | — | — |
| 2005-10-14 | $47.52 | $125.71 | 11,426,618 | — | — |
| 2005-10-13 | $46.54 | $123.13 | 12,875,622 | — | — |
| 2005-10-12 | $48.38 | $128.01 | 7,565,099 | — | — |
| 2005-10-11 | $49.25 | $130.31 | 7,665,975 | — | — |
| 2005-10-10 | $48.20 | $127.53 | 7,969,655 | — | — |
| 2005-10-07 | $48.48 | $128.28 | 9,479,658 | — | — |
| 2005-10-06 | $47.28 | $125.09 | 16,823,326 | — | — |
| 2005-10-05 | $48.22 | $127.57 | 14,301,014 | — | — |
| 2005-10-04 | $50.62 | $133.92 | 10,332,978 | — | — |
| 2005-10-03 | $52.57 | $139.09 | 8,664,380 | — | — |
| 2005-09-30 | $53.29 | $141.00 | 5,934,411 | — | — |
| 2005-09-29 | $54.06 | $143.02 | 7,714,512 | — | — |
| 2005-09-28 | $52.98 | $140.18 | 6,347,757 | — | — |
| 2005-09-27 | $52.58 | $139.13 | 5,849,407 | — | — |
| 2005-09-26 | $52.89 | $139.93 | 8,102,539 | — | — |
| 2005-09-23 | $52.06 | $137.74 | 7,871,664 | — | — |
| 2005-09-22 | $53.18 | $140.70 | 9,483,462 | — | — |
| 2005-09-21 | $53.69 | $142.05 | 11,319,707 | — | — |
| 2005-09-20 | $52.52 | $138.97 | 8,739,676 | — | — |
| 2005-09-19 | $53.50 | $141.55 | 10,089,772 | — | — |
| 2005-09-16 | $52.71 | $139.47 | 13,829,425 | — | — |
| 2005-09-15 | $51.49 | $136.22 | 9,216,119 | — | — |
| 2005-09-14 | $51.44 | $136.10 | 7,468,944 | — | — |
| 2005-09-13 | $50.47 | $133.52 | 8,286,059 | — | — |
| 2005-09-12 | $51.20 | $135.46 | 8,440,719 | — | — |
| 2005-09-09 | $52.62 | $139.21 | 9,557,709 | — | — |
| 2005-09-08 | $51.23 | $135.54 | 7,264,961 | — | — |
| 2005-09-07 | $50.83 | $134.49 | 8,369,227 | — | — |
| 2005-09-06 | $50.92 | $134.71 | 7,367,412 | — | — |
| 2005-09-02 | $50.90 | $134.67 | 9,596,014 | — | — |
| 2005-09-01 | $52.60 | $139.17 | 17,467,678 | — | — |
| 2005-08-31 | $50.27 | $133.00 | 11,152,716 | — | — |
| 2005-08-30 | $49.10 | $129.91 | 8,517,197 | — | — |
| 2005-08-29 | $48.08 | $127.21 | 7,776,559 | — | — |
| 2005-08-26 | $47.17 | $124.81 | 6,431,187 | — | — |
| 2005-08-25 | $48.06 | $127.15 | 6,169,222 | — | — |
| 2005-08-24 | $48.19 | $127.51 | 7,526,532 | — | — |
| 2005-08-23 | $47.80 | $126.48 | 6,171,845 | — | — |
| 2005-08-22 | $48.19 | $127.49 | 7,587,662 | — | — |
| 2005-08-19 | $48.08 | $127.21 | 7,652,333 | — | — |
| 2005-08-18 | $46.96 | $124.24 | 11,148,387 | — | — |
| 2005-08-17 | $47.03 | $124.44 | 12,330,573 | — | — |
| 2005-08-16 | $48.85 | $129.24 | 7,760,687 | — | — |
| 2005-08-15 | $50.19 | $132.79 | 6,102,976 | — | — |
| 2005-08-12 | $50.79 | $134.37 | 7,025,034 | — | — |
| 2005-08-11 | $50.62 | $133.92 | 6,673,474 | — | — |
| 2005-08-10 | $50.04 | $132.39 | 6,291,218 | — | — |
| 2005-08-09 | $49.25 | $130.31 | 6,484,970 | — | — |
| 2005-08-08 | $49.53 | $131.04 | 7,580,578 | — | — |
| 2005-08-05 | $48.60 | $128.58 | 5,324,691 | — | — |
| 2005-08-04 | $48.93 | $129.45 | 5,001,203 | — | — |
| 2005-08-03 | $48.71 | $128.88 | 6,347,625 | — | — |
| 2005-08-02 | $49.08 | $129.85 | 6,062,704 | — | — |
| 2005-08-01 | $48.03 | $127.07 | 5,891,385 | — | — |
| 2005-07-29 | $47.71 | $126.24 | 6,402,196 | — | — |
| 2005-07-28 | $48.29 | $127.77 | 7,960,473 | — | — |
| 2005-07-27 | $47.46 | $125.57 | 7,424,344 | — | — |
| 2005-07-26 | $47.06 | $123.88 | 7,632,656 | — | — |
| 2005-07-25 | $47.44 | $124.88 | 9,377,994 | — | — |
| 2005-07-22 | $46.69 | $122.92 | 7,419,096 | — | — |
| 2005-07-21 | $45.76 | $120.47 | 4,600,451 | — | — |
| 2005-07-20 | $46.16 | $121.51 | 6,962,068 | — | — |
| 2005-07-19 | $46.17 | $121.55 | 6,322,570 | — | — |
| 2005-07-18 | $45.13 | $118.80 | 5,613,154 | — | — |
| 2005-07-15 | $45.24 | $119.10 | 8,436,128 | — | — |
| 2005-07-14 | $45.39 | $119.48 | 9,581,977 | — | — |
| 2005-07-13 | $46.88 | $123.42 | 7,010,342 | — | — |
| 2005-07-12 | $46.94 | $123.56 | 6,856,863 | — | — |
| 2005-07-11 | $46.43 | $122.23 | 9,222,809 | — | — |
| 2005-07-08 | $45.92 | $120.89 | 9,161,024 | — | — |
| 2005-07-07 | $46.20 | $121.63 | 7,865,761 | — | — |
| 2005-07-06 | $45.72 | $120.37 | 8,488,731 | — | — |
| 2005-07-05 | $46.68 | $122.90 | 9,351,758 | — | — |
| 2005-07-01 | $45.05 | $118.60 | 6,272,853 | — | — |
| 2005-06-30 | $43.83 | $115.37 | 8,155,273 | — | — |
| 2005-06-29 | $44.04 | $115.93 | 10,530,009 | — | — |
| 2005-06-28 | $44.29 | $116.59 | 8,653,361 | — | — |
| 2005-06-27 | $45.37 | $119.44 | 9,552,987 | — | — |
| 2005-06-24 | $44.37 | $116.82 | 7,003,783 | — | — |
| 2005-06-23 | $44.22 | $116.41 | 7,550,407 | — | — |
| 2005-06-22 | $44.53 | $117.22 | 8,774,176 | — | — |
| 2005-06-21 | $44.39 | $116.86 | 8,600,889 | — | — |
| 2005-06-20 | $45.83 | $120.65 | 9,927,241 | — | — |
| 2005-06-17 | $46.26 | $121.77 | 14,571,374 | — | — |
| 2005-06-16 | $44.67 | $117.60 | 7,163,559 | — | — |
| 2005-06-15 | $43.70 | $115.05 | 6,603,818 | — | — |
| 2005-06-14 | $43.11 | $113.48 | 4,788,037 | — | — |
| 2005-06-13 | $42.69 | $112.38 | 5,394,347 | — | — |
| 2005-06-10 | $42.64 | $112.26 | 5,869,478 | — | — |
| 2005-06-09 | $42.89 | $112.90 | 7,299,723 | — | — |
| 2005-06-08 | $41.55 | $109.37 | 9,217,693 | — | — |
| 2005-06-07 | $41.65 | $109.65 | 5,577,473 | — | — |
| 2005-06-06 | $42.07 | $110.75 | 4,737,664 | — | — |
| 2005-06-03 | $41.94 | $110.39 | 5,517,524 | — | — |
| 2005-06-02 | $41.87 | $110.23 | 6,352,610 | — | — |
| 2005-06-01 | $41.98 | $110.52 | 9,148,430 | — | — |
| 2005-05-31 | $41.10 | $108.21 | 8,655,722 | — | — |
| 2005-05-27 | $40.99 | $107.92 | 5,688,713 | — | — |
| 2005-05-26 | $40.05 | $105.44 | 6,613,788 | — | — |
| 2005-05-25 | $40.15 | $105.70 | 9,514,682 | — | — |
| 2005-05-24 | $39.77 | $104.69 | 6,190,342 | — | — |
| 2005-05-23 | $39.39 | $103.70 | 7,534,665 | — | — |
| 2005-05-20 | $38.54 | $101.45 | 7,744,552 | — | — |
| 2005-05-19 | $38.63 | $101.70 | 8,230,701 | — | — |
| 2005-05-18 | $38.04 | $100.14 | 12,241,896 | — | — |
| 2005-05-17 | $37.70 | $99.24 | 13,925,973 | — | — |
| 2005-05-16 | $36.89 | $97.11 | 18,713,748 | — | — |
| 2005-05-13 | $37.55 | $98.84 | 15,380,749 | — | — |
| 2005-05-12 | $38.24 | $100.66 | 11,604,890 | — | — |
| 2005-05-11 | $40.40 | $105.72 | 8,434,029 | — | — |
| 2005-05-10 | $39.98 | $104.64 | 8,074,861 | — | — |
| 2005-05-09 | $40.69 | $106.50 | 7,360,459 | — | — |
| 2005-05-06 | $39.99 | $104.66 | 7,389,843 | — | — |
| 2005-05-05 | $40.03 | $104.75 | 9,568,466 | — | — |
| 2005-05-04 | $39.66 | $103.79 | 11,017,208 | — | — |
| 2005-05-03 | $39.45 | $103.24 | 9,663,702 | — | — |
| 2005-05-02 | $40.67 | $106.44 | 9,945,212 | — | — |
| 2005-04-29 | $39.96 | $104.59 | 9,835,809 | — | — |
| 2005-04-28 | $39.17 | $102.51 | 10,583,530 | — | — |
| 2005-04-27 | $39.53 | $103.44 | 11,433,833 | — | — |
| 2005-04-26 | $40.69 | $106.49 | 6,337,262 | — | — |
| 2005-04-25 | $41.43 | $108.43 | 8,626,075 | — | — |
| 2005-04-22 | $40.77 | $106.70 | 8,632,897 | — | — |
| 2005-04-21 | $40.28 | $105.43 | 8,722,361 | — | — |
| 2005-04-20 | $39.36 | $103.01 | 9,283,020 | — | — |
| 2005-04-19 | $39.85 | $104.29 | 10,074,293 | — | — |
| 2005-04-18 | $39.13 | $102.42 | 12,043,028 | — | — |
| 2005-04-15 | $38.14 | $99.82 | 15,350,841 | — | — |
| 2005-04-14 | $39.97 | $104.61 | 11,694,617 | — | — |
| 2005-04-13 | $40.14 | $105.04 | 15,227,795 | — | — |
| 2005-04-12 | $41.27 | $108.01 | 11,509,392 | — | — |
| 2005-04-11 | $42.05 | $110.06 | 7,488,752 | — | — |
| 2005-04-08 | $41.60 | $108.86 | 10,066,159 | — | — |
| 2005-04-07 | $42.06 | $110.08 | 12,718,863 | — | — |
| 2005-04-06 | $42.26 | $110.60 | 11,208,729 | — | — |
| 2005-04-05 | $41.29 | $108.05 | 11,615,122 | — | — |
| 2005-04-04 | $42.14 | $110.30 | 16,972,214 | — | — |
| 2005-04-01 | $42.03 | $110.01 | 13,815,520 | — | — |
| 2005-03-31 | $41.10 | $107.57 | 13,086,952 | — | — |
| 2005-03-30 | $40.19 | $105.17 | 13,600,649 | — | — |
| 2005-03-29 | $39.50 | $103.37 | 9,636,417 | — | — |
| 2005-03-28 | $40.12 | $104.99 | 8,116,576 | — | — |
| 2005-03-24 | $39.94 | $104.53 | 9,263,868 | — | — |
| 2005-03-23 | $40.06 | $104.84 | 14,231,358 | — | — |
| 2005-03-22 | $40.80 | $106.77 | 11,693,830 | — | — |
| 2005-03-21 | $41.58 | $108.83 | 10,170,053 | — | — |
| 2005-03-18 | $42.02 | $109.98 | 16,921,317 | — | — |
| 2005-03-17 | $41.15 | $107.70 | 9,985,353 | — | — |
| 2005-03-16 | $40.60 | $106.25 | 11,676,776 | — | — |
| 2005-03-15 | $39.91 | $104.45 | 9,381,929 | — | — |
| 2005-03-14 | $40.52 | $106.04 | 9,197,754 | — | — |
| 2005-03-11 | $40.25 | $105.33 | 9,200,902 | — | — |
| 2005-03-10 | $40.24 | $105.30 | 16,551,916 | — | — |
| 2005-03-09 | $40.63 | $106.34 | 15,545,248 | — | — |
| 2005-03-08 | $41.78 | $109.34 | 15,520,586 | — | — |
| 2005-03-07 | $42.61 | $111.52 | 9,039,814 | — | — |
| 2005-03-04 | $42.77 | $111.93 | 9,609,919 | — | — |
| 2005-03-03 | $42.16 | $110.33 | 13,531,649 | — | — |
| 2005-03-02 | $41.74 | $109.23 | 13,163,036 | — | — |
| 2005-03-01 | $41.36 | $108.23 | 13,596,451 | — | — |
| 2005-02-28 | $42.27 | $110.62 | 16,741,339 | — | — |
| 2005-02-25 | $42.81 | $112.04 | 19,474,849 | — | — |
| 2005-02-24 | $42.00 | $109.91 | 14,253,134 | — | — |
| 2005-02-23 | $40.86 | $106.93 | 10,447,891 | — | — |
| 2005-02-22 | $40.38 | $105.69 | 13,009,294 | — | — |
| 2005-02-18 | $40.50 | $105.99 | 13,237,808 | — | — |
| 2005-02-17 | $39.64 | $103.74 | 11,476,597 | — | — |
| 2005-02-16 | $39.76 | $104.05 | 10,460,221 | — | — |
| 2005-02-15 | $38.64 | $101.13 | 6,003,018 | — | — |
| 2005-02-14 | $38.49 | $100.72 | 9,915,566 | — | — |
| 2005-02-11 | $37.75 | $98.79 | 8,514,311 | — | — |
| 2005-02-10 | $37.91 | $98.73 | 6,834,693 | — | — |
| 2005-02-09 | $36.92 | $96.13 | 6,853,583 | — | — |
| 2005-02-08 | $36.86 | $95.98 | 6,486,282 | — | — |
| 2005-02-07 | $36.63 | $95.37 | 7,544,372 | — | — |
| 2005-02-04 | $36.68 | $95.50 | 8,147,009 | — | — |
| 2005-02-03 | $36.53 | $95.13 | 6,636,351 | — | — |
| 2005-02-02 | $36.24 | $94.37 | 7,954,176 | — | — |
| 2005-02-01 | $36.06 | $93.90 | 10,367,347 | — | — |
| 2005-01-31 | $35.37 | $92.09 | 9,670,261 | — | — |
| 2005-01-28 | $34.68 | $90.31 | 7,807,780 | — | — |
| 2005-01-27 | $34.69 | $90.32 | 8,755,943 | — | — |
| 2005-01-26 | $34.49 | $89.81 | 10,753,538 | — | — |
| 2005-01-25 | $33.88 | $88.23 | 5,579,047 | — | — |
| 2005-01-24 | $33.72 | $87.81 | 6,493,103 | — | — |
| 2005-01-21 | $33.28 | $86.65 | 7,881,503 | — | — |
| 2005-01-20 | $33.44 | $87.07 | 8,640,243 | — | — |
| 2005-01-19 | $34.03 | $88.60 | 6,213,692 | — | — |
| 2005-01-18 | $34.35 | $89.45 | 10,703,690 | — | — |
| 2005-01-14 | $33.93 | $88.35 | 6,603,294 | — | — |
| 2005-01-13 | $33.77 | $87.94 | 9,785,961 | — | — |
| 2005-01-12 | $33.26 | $86.62 | 7,272,307 | — | — |
| 2005-01-11 | $32.63 | $84.96 | 4,667,877 | — | — |
| 2005-01-10 | $32.64 | $84.99 | 5,777,652 | — | — |
| 2005-01-07 | $32.35 | $84.22 | 6,936,751 | — | — |
| 2005-01-06 | $32.55 | $84.76 | 8,744,399 | — | — |
| 2005-01-05 | $32.09 | $83.55 | 10,011,064 | — | — |
| 2005-01-04 | $31.85 | $82.93 | 6,862,503 | — | — |
| 2005-01-03 | $32.06 | $83.48 | 8,557,862 | — | — |