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
- 1980-03-17 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 | $38.60 | $142.26 | 1,327,600 | — | — |
| 2005-12-29 | $38.67 | $142.53 | 1,568,000 | — | — |
| 2005-12-28 | $38.72 | $142.70 | 2,334,200 | — | — |
| 2005-12-27 | $38.99 | $143.68 | 2,277,200 | — | — |
| 2005-12-23 | $39.39 | $145.17 | 2,417,800 | — | — |
| 2005-12-22 | $39.37 | $145.10 | 2,889,000 | — | — |
| 2005-12-21 | $39.68 | $146.24 | 2,290,800 | — | — |
| 2005-12-20 | $40.41 | $148.93 | 3,288,800 | — | — |
| 2005-12-19 | $40.25 | $148.34 | 3,539,400 | — | — |
| 2005-12-16 | $40.44 | $149.02 | 4,586,600 | — | — |
| 2005-12-15 | $40.54 | $149.43 | 2,613,000 | — | — |
| 2005-12-14 | $40.46 | $149.09 | 3,910,400 | — | — |
| 2005-12-13 | $40.00 | $147.42 | 2,767,200 | — | — |
| 2005-12-12 | $39.47 | $145.48 | 4,361,000 | — | — |
| 2005-12-09 | $39.53 | $145.69 | 5,867,800 | — | — |
| 2005-12-08 | $38.54 | $142.06 | 2,206,000 | — | — |
| 2005-12-07 | $38.08 | $140.34 | 1,918,400 | — | — |
| 2005-12-06 | $38.26 | $141.02 | 1,942,000 | — | — |
| 2005-12-05 | $38.26 | $141.02 | 2,735,200 | — | — |
| 2005-12-02 | $37.99 | $140.01 | 1,924,000 | — | — |
| 2005-12-01 | $38.15 | $140.62 | 2,246,000 | — | — |
| 2005-11-30 | $37.97 | $139.95 | 2,789,400 | — | — |
| 2005-11-29 | $38.54 | $142.06 | 2,047,600 | — | — |
| 2005-11-28 | $38.60 | $142.26 | 2,251,200 | — | — |
| 2005-11-25 | $39.12 | $144.17 | 645,400 | — | — |
| 2005-11-23 | $38.80 | $143.00 | 2,485,400 | — | — |
| 2005-11-22 | $38.72 | $141.48 | 2,724,000 | — | — |
| 2005-11-21 | $38.79 | $141.72 | 2,642,600 | — | — |
| 2005-11-18 | $38.74 | $141.54 | 2,116,800 | — | — |
| 2005-11-17 | $38.54 | $140.81 | 3,602,000 | — | — |
| 2005-11-16 | $38.08 | $139.15 | 3,555,800 | — | — |
| 2005-11-15 | $37.33 | $136.37 | 2,121,200 | — | — |
| 2005-11-14 | $37.37 | $136.52 | 2,093,000 | — | — |
| 2005-11-11 | $37.55 | $137.19 | 2,831,400 | — | — |
| 2005-11-10 | $38.17 | $139.44 | 5,122,200 | — | — |
| 2005-11-09 | $38.38 | $140.22 | 3,767,800 | — | — |
| 2005-11-08 | $37.88 | $138.40 | 3,472,400 | — | — |
| 2005-11-07 | $37.40 | $136.64 | 3,656,600 | — | — |
| 2005-11-04 | $37.65 | $137.56 | 2,855,000 | — | — |
| 2005-11-03 | $37.67 | $137.65 | 4,837,200 | — | — |
| 2005-11-02 | $37.76 | $137.94 | 5,936,400 | — | — |
| 2005-11-01 | $37.50 | $137.01 | 4,025,800 | — | — |
| 2005-10-31 | $38.04 | $138.98 | 3,971,600 | — | — |
| 2005-10-28 | $37.67 | $137.63 | 3,580,200 | — | — |
| 2005-10-27 | $37.17 | $135.78 | 3,850,400 | — | — |
| 2005-10-26 | $38.00 | $138.84 | 3,252,200 | — | — |
| 2005-10-25 | $38.63 | $141.12 | 3,860,400 | — | — |
| 2005-10-24 | $38.65 | $141.19 | 5,214,000 | — | — |
| 2005-10-21 | $37.89 | $138.43 | 5,840,800 | — | — |
| 2005-10-20 | $37.42 | $136.72 | 5,339,000 | — | — |
| 2005-10-19 | $38.54 | $140.79 | 5,713,600 | — | — |
| 2005-10-18 | $38.65 | $141.23 | 4,209,200 | — | — |
| 2005-10-17 | $39.52 | $144.39 | 4,850,000 | — | — |
| 2005-10-14 | $39.08 | $142.76 | 4,095,600 | — | — |
| 2005-10-13 | $38.81 | $141.81 | 6,370,400 | — | — |
| 2005-10-12 | $39.88 | $145.70 | 4,679,400 | — | — |
| 2005-10-11 | $40.04 | $146.29 | 3,598,200 | — | — |
| 2005-10-10 | $39.42 | $144.04 | 2,782,400 | — | — |
| 2005-10-07 | $40.25 | $147.06 | 2,962,200 | — | — |
| 2005-10-06 | $40.19 | $146.84 | 7,535,200 | — | — |
| 2005-10-05 | $40.70 | $148.70 | 4,725,400 | — | — |
| 2005-10-04 | $42.53 | $155.37 | 3,056,200 | — | — |
| 2005-10-03 | $43.25 | $158.02 | 3,714,600 | — | — |
| 2005-09-30 | $43.07 | $157.36 | 3,311,600 | — | — |
| 2005-09-29 | $43.13 | $157.60 | 2,980,600 | — | — |
| 2005-09-28 | $42.97 | $156.98 | 2,901,800 | — | — |
| 2005-09-27 | $42.30 | $154.55 | 2,314,800 | — | — |
| 2005-09-26 | $41.85 | $152.90 | 3,350,800 | — | — |
| 2005-09-23 | $41.92 | $153.18 | 3,358,600 | — | — |
| 2005-09-22 | $41.90 | $153.07 | 2,882,400 | — | — |
| 2005-09-21 | $41.94 | $153.21 | 4,715,600 | — | — |
| 2005-09-20 | $42.38 | $154.84 | 7,975,400 | — | — |
| 2005-09-19 | $41.97 | $153.34 | 5,268,600 | — | — |
| 2005-09-16 | $41.28 | $150.82 | 4,239,000 | — | — |
| 2005-09-15 | $40.77 | $148.96 | 3,257,600 | — | — |
| 2005-09-14 | $40.12 | $146.56 | 6,259,600 | — | — |
| 2005-09-13 | $39.72 | $145.10 | 1,889,200 | — | — |
| 2005-09-12 | $39.92 | $145.87 | 3,068,800 | — | — |
| 2005-09-09 | $40.39 | $147.57 | 2,202,800 | — | — |
| 2005-09-08 | $39.88 | $145.70 | 2,259,600 | — | — |
| 2005-09-07 | $39.90 | $145.78 | 2,593,800 | — | — |
| 2005-09-06 | $39.95 | $145.94 | 4,738,200 | — | — |
| 2005-09-02 | $39.10 | $142.84 | 2,302,200 | — | — |
| 2005-09-01 | $39.51 | $144.37 | 5,312,800 | — | — |
| 2005-08-31 | $38.24 | $139.71 | 2,208,600 | — | — |
| 2005-08-30 | $37.97 | $138.71 | 3,046,800 | — | — |
| 2005-08-29 | $38.18 | $139.49 | 2,590,800 | — | — |
| 2005-08-26 | $37.93 | $138.58 | 1,773,800 | — | — |
| 2005-08-25 | $38.10 | $139.20 | 1,978,600 | — | — |
| 2005-08-24 | $37.79 | $138.09 | 4,464,400 | — | — |
| 2005-08-23 | $38.10 | $137.98 | 4,182,800 | — | — |
| 2005-08-22 | $37.90 | $137.23 | 2,553,800 | — | — |
| 2005-08-19 | $37.54 | $135.93 | 2,202,800 | — | — |
| 2005-08-18 | $37.25 | $134.90 | 2,935,200 | — | — |
| 2005-08-17 | $36.75 | $133.09 | 2,677,800 | — | — |
| 2005-08-16 | $37.08 | $134.28 | 2,446,000 | — | — |
| 2005-08-15 | $37.51 | $135.82 | 1,868,200 | — | — |
| 2005-08-12 | $37.26 | $134.95 | 2,448,000 | — | — |
| 2005-08-11 | $37.40 | $135.44 | 3,658,000 | — | — |
| 2005-08-10 | $37.24 | $134.86 | 2,925,600 | — | — |
| 2005-08-09 | $37.56 | $136.00 | 2,355,800 | — | — |
| 2005-08-08 | $37.28 | $134.99 | 3,793,800 | — | — |
| 2005-08-05 | $37.87 | $137.13 | 2,713,800 | — | — |
| 2005-08-04 | $38.42 | $139.14 | 2,942,800 | — | — |
| 2005-08-03 | $38.95 | $141.05 | 6,946,400 | — | — |
| 2005-08-02 | $38.63 | $139.88 | 6,309,600 | — | — |
| 2005-08-01 | $36.67 | $132.78 | 1,612,400 | — | — |
| 2005-07-29 | $36.93 | $133.74 | 1,889,200 | — | — |
| 2005-07-28 | $37.22 | $134.81 | 2,299,800 | — | — |
| 2005-07-27 | $36.78 | $133.18 | 1,734,800 | — | — |
| 2005-07-26 | $36.83 | $133.36 | 1,432,400 | — | — |
| 2005-07-25 | $36.88 | $133.58 | 891,800 | — | — |
| 2005-07-22 | $36.94 | $133.78 | 2,126,400 | — | — |
| 2005-07-21 | $36.59 | $132.51 | 2,290,400 | — | — |
| 2005-07-20 | $37.31 | $135.10 | 2,652,200 | — | — |
| 2005-07-19 | $37.19 | $134.66 | 2,200,800 | — | — |
| 2005-07-18 | $37.20 | $134.72 | 955,400 | — | — |
| 2005-07-15 | $37.37 | $135.31 | 1,128,600 | — | — |
| 2005-07-14 | $37.24 | $134.86 | 2,115,000 | — | — |
| 2005-07-13 | $37.72 | $136.62 | 1,523,400 | — | — |
| 2005-07-12 | $37.96 | $137.45 | 1,687,600 | — | — |
| 2005-07-11 | $37.96 | $137.47 | 2,730,200 | — | — |
| 2005-07-08 | $37.40 | $135.44 | 2,381,800 | — | — |
| 2005-07-07 | $37.00 | $133.99 | 2,526,000 | — | — |
| 2005-07-06 | $36.46 | $132.04 | 2,326,000 | — | — |
| 2005-07-05 | $37.12 | $134.43 | 1,825,800 | — | — |
| 2005-07-01 | $37.05 | $134.17 | 1,162,600 | — | — |
| 2005-06-30 | $36.70 | $132.89 | 1,905,000 | — | — |
| 2005-06-29 | $36.92 | $133.72 | 1,258,800 | — | — |
| 2005-06-28 | $37.14 | $134.50 | 1,488,800 | — | — |
| 2005-06-27 | $36.56 | $132.40 | 1,357,000 | — | — |
| 2005-06-24 | $36.50 | $132.18 | 1,732,800 | — | — |
| 2005-06-23 | $36.56 | $132.42 | 2,221,400 | — | — |
| 2005-06-22 | $36.88 | $133.56 | 2,113,600 | — | — |
| 2005-06-21 | $36.91 | $133.67 | 1,760,200 | — | — |
| 2005-06-20 | $36.97 | $133.87 | 2,492,600 | — | — |
| 2005-06-17 | $36.30 | $131.46 | 4,035,600 | — | — |
| 2005-06-16 | $36.40 | $131.82 | 1,538,800 | — | — |
| 2005-06-15 | $36.25 | $131.28 | 1,997,400 | — | — |
| 2005-06-14 | $36.58 | $132.49 | 1,254,400 | — | — |
| 2005-06-13 | $36.51 | $132.22 | 1,169,400 | — | — |
| 2005-06-10 | $36.53 | $132.27 | 3,581,200 | — | — |
| 2005-06-09 | $36.01 | $130.39 | 2,312,200 | — | — |
| 2005-06-08 | $35.70 | $129.29 | 1,073,000 | — | — |
| 2005-06-07 | $35.65 | $129.10 | 2,105,000 | — | — |
| 2005-06-06 | $35.50 | $128.56 | 1,614,600 | — | — |
| 2005-06-03 | $35.55 | $128.74 | 1,462,600 | — | — |
| 2005-06-02 | $35.46 | $128.42 | 1,590,400 | — | — |
| 2005-06-01 | $35.54 | $128.69 | 2,615,800 | — | — |
| 2005-05-31 | $35.15 | $127.31 | 2,082,400 | — | — |
| 2005-05-27 | $35.06 | $126.97 | 3,585,200 | — | — |
| 2005-05-26 | $35.01 | $126.79 | 1,936,200 | — | — |
| 2005-05-25 | $35.11 | $127.13 | 2,314,400 | — | — |
| 2005-05-24 | $35.42 | $127.08 | 1,757,600 | — | — |
| 2005-05-23 | $35.31 | $126.68 | 3,238,400 | — | — |
| 2005-05-20 | $35.70 | $128.06 | 2,875,200 | — | — |
| 2005-05-19 | $35.81 | $128.46 | 1,658,000 | — | — |
| 2005-05-18 | $35.51 | $127.36 | 2,606,000 | — | — |
| 2005-05-17 | $35.51 | $127.40 | 2,895,000 | — | — |
| 2005-05-16 | $34.79 | $124.82 | 3,047,400 | — | — |
| 2005-05-13 | $34.61 | $124.15 | 4,435,200 | — | — |
| 2005-05-12 | $35.17 | $126.14 | 2,590,400 | — | — |
| 2005-05-11 | $35.42 | $127.06 | 3,638,600 | — | — |
| 2005-05-10 | $35.06 | $125.75 | 3,756,000 | — | — |
| 2005-05-09 | $35.65 | $127.87 | 3,226,200 | — | — |
| 2005-05-06 | $35.44 | $127.13 | 4,430,600 | — | — |
| 2005-05-05 | $36.14 | $129.64 | 7,921,000 | — | — |
| 2005-05-04 | $36.35 | $130.39 | 12,806,400 | — | — |
| 2005-05-03 | $37.58 | $134.79 | 3,143,200 | — | — |
| 2005-05-02 | $37.83 | $135.70 | 1,899,800 | — | — |
| 2005-04-29 | $37.70 | $135.24 | 2,841,400 | — | — |
| 2005-04-28 | $37.18 | $133.37 | 3,375,400 | — | — |
| 2005-04-27 | $37.33 | $133.91 | 3,207,600 | — | — |
| 2005-04-26 | $37.15 | $133.28 | 1,425,800 | — | — |
| 2005-04-25 | $37.64 | $135.02 | 1,616,600 | — | — |
| 2005-04-22 | $37.13 | $133.17 | 2,368,400 | — | — |
| 2005-04-21 | $37.12 | $133.14 | 3,290,400 | — | — |
| 2005-04-20 | $36.46 | $130.77 | 4,228,600 | — | — |
| 2005-04-19 | $37.31 | $133.82 | 3,284,600 | — | — |
| 2005-04-18 | $36.78 | $131.92 | 3,269,200 | — | — |
| 2005-04-15 | $36.79 | $131.97 | 3,598,800 | — | — |
| 2005-04-14 | $37.63 | $135.00 | 2,557,400 | — | — |
| 2005-04-13 | $37.99 | $136.26 | 2,298,800 | — | — |
| 2005-04-12 | $38.06 | $136.51 | 2,769,000 | — | — |
| 2005-04-11 | $37.75 | $135.42 | 2,087,400 | — | — |
| 2005-04-08 | $37.63 | $135.00 | 2,727,800 | — | — |
| 2005-04-07 | $38.25 | $137.21 | 2,418,600 | — | — |
| 2005-04-06 | $37.92 | $136.04 | 2,359,000 | — | — |
| 2005-04-05 | $38.25 | $137.21 | 3,059,000 | — | — |
| 2005-04-04 | $38.04 | $136.46 | 2,956,800 | — | — |
| 2005-04-01 | $37.63 | $135.00 | 3,619,400 | — | — |
| 2005-03-31 | $37.22 | $133.50 | 2,547,600 | — | — |
| 2005-03-30 | $36.85 | $132.19 | 2,693,800 | — | — |
| 2005-03-29 | $36.24 | $130.02 | 3,943,600 | — | — |
| 2005-03-28 | $36.80 | $132.01 | 2,406,400 | — | — |
| 2005-03-24 | $36.88 | $132.30 | 2,126,400 | — | — |
| 2005-03-23 | $36.56 | $131.13 | 5,314,200 | — | — |
| 2005-03-22 | $37.20 | $133.43 | 4,044,400 | — | — |
| 2005-03-21 | $37.78 | $135.51 | 2,388,800 | — | — |
| 2005-03-18 | $37.90 | $135.97 | 7,271,400 | — | — |
| 2005-03-17 | $37.83 | $135.70 | 3,274,400 | — | — |
| 2005-03-16 | $37.12 | $133.16 | 3,453,400 | — | — |
| 2005-03-15 | $37.15 | $133.28 | 1,763,000 | — | — |
| 2005-03-14 | $37.42 | $134.21 | 2,890,400 | — | — |
| 2005-03-11 | $36.88 | $132.30 | 2,733,200 | — | — |
| 2005-03-10 | $37.14 | $133.23 | 3,325,400 | — | — |
| 2005-03-09 | $37.04 | $132.85 | 4,455,400 | — | — |
| 2005-03-08 | $37.58 | $134.79 | 2,903,000 | — | — |
| 2005-03-07 | $37.55 | $134.70 | 3,159,800 | — | — |
| 2005-03-04 | $37.13 | $133.17 | 4,472,800 | — | — |
| 2005-03-03 | $36.13 | $129.59 | 2,324,000 | — | — |
| 2005-03-02 | $35.97 | $129.03 | 1,897,000 | — | — |
| 2005-03-01 | $35.86 | $128.62 | 2,404,600 | — | — |
| 2005-02-28 | $36.01 | $129.19 | 3,805,800 | — | — |
| 2005-02-25 | $36.37 | $130.47 | 3,180,200 | — | — |
| 2005-02-24 | $35.43 | $127.09 | 1,722,800 | — | — |
| 2005-02-23 | $35.07 | $125.80 | 3,774,000 | — | — |
| 2005-02-22 | $35.00 | $124.35 | 2,756,600 | — | — |
| 2005-02-18 | $35.80 | $127.19 | 3,456,400 | — | — |
| 2005-02-17 | $36.01 | $127.92 | 3,732,000 | — | — |
| 2005-02-16 | $35.85 | $127.35 | 2,608,000 | — | — |
| 2005-02-15 | $35.49 | $126.07 | 2,919,200 | — | — |
| 2005-02-14 | $35.58 | $126.43 | 2,193,400 | — | — |
| 2005-02-11 | $35.31 | $125.47 | 2,858,800 | — | — |
| 2005-02-10 | $35.42 | $125.86 | 3,050,600 | — | — |
| 2005-02-09 | $35.25 | $125.24 | 2,793,600 | — | — |
| 2005-02-08 | $35.21 | $125.08 | 2,301,200 | — | — |
| 2005-02-07 | $35.09 | $124.67 | 2,818,600 | — | — |
| 2005-02-04 | $34.95 | $124.15 | 3,451,800 | — | — |
| 2005-02-03 | $34.41 | $122.25 | 2,784,200 | — | — |
| 2005-02-02 | $34.55 | $122.75 | 3,216,600 | — | — |
| 2005-02-01 | $34.47 | $122.48 | 4,287,800 | — | — |
| 2005-01-31 | $34.69 | $123.25 | 3,062,600 | — | — |
| 2005-01-28 | $34.26 | $121.74 | 3,881,000 | — | — |
| 2005-01-27 | $34.33 | $121.97 | 3,742,000 | — | — |
| 2005-01-26 | $34.48 | $122.50 | 2,378,800 | — | — |
| 2005-01-25 | $34.19 | $121.47 | 2,449,600 | — | — |
| 2005-01-24 | $34.22 | $121.60 | 2,324,400 | — | — |
| 2005-01-21 | $34.13 | $121.26 | 1,747,800 | — | — |
| 2005-01-20 | $34.17 | $121.42 | 2,147,200 | — | — |
| 2005-01-19 | $34.47 | $122.45 | 2,536,600 | — | — |
| 2005-01-18 | $34.83 | $123.73 | 2,420,800 | — | — |
| 2005-01-14 | $34.55 | $122.75 | 2,573,000 | — | — |
| 2005-01-13 | $34.25 | $121.69 | 2,709,000 | — | — |
| 2005-01-12 | $34.07 | $121.05 | 2,304,000 | — | — |
| 2005-01-11 | $33.81 | $120.12 | 1,824,600 | — | — |
| 2005-01-10 | $33.95 | $120.62 | 2,170,200 | — | — |
| 2005-01-07 | $33.46 | $118.86 | 2,296,800 | — | — |
| 2005-01-06 | $33.53 | $119.13 | 3,872,600 | — | — |
| 2005-01-05 | $33.35 | $118.49 | 3,688,600 | — | — |
| 2005-01-04 | $33.58 | $119.32 | 2,750,200 | — | — |
| 2005-01-03 | $33.74 | $119.87 | 3,350,600 | — | — |