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
- 1992-06-05 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 | $35.73 | $40.89 | 1,373,600 | — | — |
| 2005-12-29 | $36.21 | $41.44 | 1,638,600 | — | — |
| 2005-12-28 | $36.15 | $41.38 | 1,439,500 | — | — |
| 2005-12-27 | $36.26 | $41.50 | 912,900 | — | — |
| 2005-12-23 | $36.21 | $41.44 | 1,461,600 | — | — |
| 2005-12-22 | $36.85 | $42.18 | 1,412,300 | — | — |
| 2005-12-21 | $36.64 | $41.94 | 1,505,900 | — | — |
| 2005-12-20 | $36.40 | $41.66 | 2,351,000 | — | — |
| 2005-12-19 | $36.57 | $41.86 | 2,065,000 | — | — |
| 2005-12-16 | $37.81 | $43.27 | 2,398,200 | — | — |
| 2005-12-15 | $37.54 | $42.97 | 1,647,000 | — | — |
| 2005-12-14 | $37.94 | $43.42 | 3,016,300 | — | — |
| 2005-12-13 | $36.81 | $42.13 | 2,510,500 | — | — |
| 2005-12-12 | $36.09 | $41.31 | 1,644,000 | — | — |
| 2005-12-09 | $35.44 | $40.56 | 1,330,700 | — | — |
| 2005-12-08 | $35.81 | $40.99 | 2,518,800 | — | — |
| 2005-12-07 | $35.06 | $40.13 | 1,825,800 | — | — |
| 2005-12-06 | $36.40 | $41.66 | 1,616,800 | — | — |
| 2005-12-05 | $36.32 | $41.57 | 1,260,800 | — | — |
| 2005-12-02 | $36.52 | $41.80 | 1,629,400 | — | — |
| 2005-12-01 | $36.01 | $41.21 | 2,177,200 | — | — |
| 2005-11-30 | $35.44 | $40.56 | 2,574,800 | — | — |
| 2005-11-29 | $35.50 | $40.63 | 3,487,000 | — | — |
| 2005-11-28 | $35.57 | $40.71 | 3,582,100 | — | — |
| 2005-11-25 | $36.62 | $41.91 | 829,600 | — | — |
| 2005-11-23 | $36.67 | $41.97 | 2,018,400 | — | — |
| 2005-11-22 | $36.89 | $42.22 | 4,037,000 | — | — |
| 2005-11-21 | $36.14 | $41.36 | 3,558,900 | — | — |
| 2005-11-18 | $34.81 | $39.84 | 3,351,200 | — | — |
| 2005-11-17 | $34.96 | $40.01 | 4,450,300 | — | — |
| 2005-11-16 | $33.07 | $37.85 | 4,861,800 | — | — |
| 2005-11-15 | $32.31 | $36.98 | 2,787,300 | — | — |
| 2005-11-14 | $32.41 | $37.09 | 1,813,400 | — | — |
| 2005-11-11 | $32.56 | $37.27 | 2,729,200 | — | — |
| 2005-11-10 | $32.01 | $36.64 | 2,526,500 | — | — |
| 2005-11-09 | $30.60 | $35.02 | 2,899,000 | — | — |
| 2005-11-08 | $30.60 | $35.02 | 7,099,300 | — | — |
| 2005-11-07 | $33.75 | $38.63 | 2,221,500 | — | — |
| 2005-11-04 | $33.13 | $37.92 | 3,601,100 | — | — |
| 2005-11-03 | $33.43 | $38.26 | 6,538,400 | — | — |
| 2005-11-02 | $33.09 | $37.87 | 4,588,200 | — | — |
| 2005-11-01 | $31.16 | $35.66 | 3,050,000 | — | — |
| 2005-10-31 | $30.69 | $35.13 | 2,532,000 | — | — |
| 2005-10-28 | $29.78 | $34.08 | 2,360,700 | — | — |
| 2005-10-27 | $28.81 | $32.97 | 4,106,800 | — | — |
| 2005-10-26 | $30.07 | $34.42 | 3,428,400 | — | — |
| 2005-10-25 | $30.92 | $35.39 | 2,723,400 | — | — |
| 2005-10-24 | $31.84 | $36.44 | 2,644,400 | — | — |
| 2005-10-21 | $31.01 | $35.49 | 2,820,500 | — | — |
| 2005-10-20 | $30.74 | $35.18 | 4,155,400 | — | — |
| 2005-10-19 | $31.99 | $36.61 | 5,410,000 | — | — |
| 2005-10-18 | $30.34 | $34.73 | 3,894,700 | — | — |
| 2005-10-17 | $31.49 | $35.94 | 2,477,700 | — | — |
| 2005-10-14 | $31.39 | $35.82 | 3,223,400 | — | — |
| 2005-10-13 | $31.30 | $35.72 | 4,312,300 | — | — |
| 2005-10-12 | $31.37 | $35.80 | 3,471,300 | — | — |
| 2005-10-11 | $31.77 | $36.26 | 6,641,200 | — | — |
| 2005-10-10 | $31.82 | $36.32 | 3,578,800 | — | — |
| 2005-10-07 | $33.18 | $37.87 | 2,284,700 | — | — |
| 2005-10-06 | $32.60 | $37.21 | 4,589,400 | — | — |
| 2005-10-05 | $34.36 | $39.21 | 3,809,900 | — | — |
| 2005-10-04 | $35.20 | $40.17 | 2,796,700 | — | — |
| 2005-10-03 | $37.01 | $42.24 | 3,285,300 | — | — |
| 2005-09-30 | $36.22 | $41.34 | 2,151,600 | — | — |
| 2005-09-29 | $35.85 | $40.91 | 3,675,700 | — | — |
| 2005-09-28 | $34.96 | $39.90 | 2,392,600 | — | — |
| 2005-09-27 | $35.50 | $40.51 | 2,305,900 | — | — |
| 2005-09-26 | $35.57 | $40.59 | 2,092,400 | — | — |
| 2005-09-23 | $35.15 | $40.12 | 1,848,900 | — | — |
| 2005-09-22 | $34.90 | $39.83 | 2,611,000 | — | — |
| 2005-09-21 | $34.18 | $39.01 | 3,529,100 | — | — |
| 2005-09-20 | $34.33 | $39.18 | 3,935,000 | — | — |
| 2005-09-19 | $36.27 | $41.39 | 3,078,500 | — | — |
| 2005-09-16 | $36.25 | $41.37 | 3,707,600 | — | — |
| 2005-09-15 | $37.63 | $42.95 | 2,279,400 | — | — |
| 2005-09-14 | $37.98 | $43.35 | 1,981,200 | — | — |
| 2005-09-13 | $38.32 | $43.73 | 1,561,200 | — | — |
| 2005-09-12 | $38.16 | $43.55 | 2,106,000 | — | — |
| 2005-09-09 | $38.58 | $44.03 | 2,735,500 | — | — |
| 2005-09-08 | $37.39 | $42.67 | 4,316,600 | — | — |
| 2005-09-07 | $38.26 | $43.66 | 2,415,400 | — | — |
| 2005-09-06 | $38.28 | $43.69 | 2,357,100 | — | — |
| 2005-09-02 | $36.74 | $41.93 | 1,674,900 | — | — |
| 2005-09-01 | $37.06 | $42.30 | 3,695,400 | — | — |
| 2005-08-31 | $36.92 | $42.14 | 5,011,600 | — | — |
| 2005-08-30 | $34.45 | $39.32 | 2,790,600 | — | — |
| 2005-08-29 | $33.77 | $38.54 | 3,713,500 | — | — |
| 2005-08-26 | $34.40 | $39.26 | 3,598,300 | — | — |
| 2005-08-25 | $35.21 | $40.18 | 3,086,000 | — | — |
| 2005-08-24 | $35.31 | $40.30 | 3,441,400 | — | — |
| 2005-08-23 | $34.92 | $39.85 | 2,757,000 | — | — |
| 2005-08-22 | $35.07 | $40.02 | 2,482,100 | — | — |
| 2005-08-19 | $35.01 | $39.96 | 2,768,400 | — | — |
| 2005-08-18 | $35.42 | $40.42 | 2,841,200 | — | — |
| 2005-08-17 | $35.30 | $40.29 | 3,008,600 | — | — |
| 2005-08-16 | $35.78 | $40.83 | 2,243,100 | — | — |
| 2005-08-15 | $36.11 | $41.21 | 3,557,600 | — | — |
| 2005-08-12 | $35.86 | $40.93 | 3,145,900 | — | — |
| 2005-08-11 | $36.55 | $41.71 | 2,719,600 | — | — |
| 2005-08-10 | $36.66 | $41.84 | 2,181,300 | — | — |
| 2005-08-09 | $36.92 | $42.14 | 3,908,400 | — | — |
| 2005-08-08 | $36.76 | $41.95 | 5,306,700 | — | — |
| 2005-08-05 | $38.45 | $43.88 | 6,715,700 | — | — |
| 2005-08-04 | $40.45 | $46.16 | 2,849,200 | — | — |
| 2005-08-03 | $40.78 | $46.54 | 1,351,100 | — | — |
| 2005-08-02 | $41.62 | $47.40 | 1,872,000 | — | — |
| 2005-08-01 | $41.37 | $47.11 | 2,886,600 | — | — |
| 2005-07-29 | $41.08 | $46.78 | 1,717,700 | — | — |
| 2005-07-28 | $42.08 | $47.92 | 2,464,300 | — | — |
| 2005-07-27 | $40.98 | $46.67 | 2,555,800 | — | — |
| 2005-07-26 | $40.40 | $46.01 | 4,053,700 | — | — |
| 2005-07-25 | $40.55 | $46.18 | 2,433,300 | — | — |
| 2005-07-22 | $41.94 | $47.76 | 2,730,800 | — | — |
| 2005-07-21 | $40.71 | $46.36 | 4,712,500 | — | — |
| 2005-07-20 | $42.11 | $47.95 | 3,019,700 | — | — |
| 2005-07-19 | $41.78 | $47.58 | 2,110,800 | — | — |
| 2005-07-18 | $41.33 | $47.07 | 1,640,300 | — | — |
| 2005-07-15 | $41.46 | $47.21 | 1,546,700 | — | — |
| 2005-07-14 | $40.42 | $46.03 | 2,446,200 | — | — |
| 2005-07-13 | $41.10 | $46.80 | 1,748,900 | — | — |
| 2005-07-12 | $41.50 | $47.26 | 2,573,000 | — | — |
| 2005-07-11 | $40.93 | $46.61 | 2,512,600 | — | — |
| 2005-07-08 | $39.96 | $45.51 | 3,012,000 | — | — |
| 2005-07-07 | $39.65 | $45.15 | 5,742,200 | — | — |
| 2005-07-06 | $38.10 | $43.39 | 3,089,500 | — | — |
| 2005-07-05 | $37.88 | $43.14 | 3,548,900 | — | — |
| 2005-07-01 | $37.52 | $42.73 | 22,649,500 | — | — |
| 2005-06-30 | $37.61 | $42.83 | 2,834,600 | — | — |
| 2005-06-29 | $37.44 | $42.64 | 2,974,300 | — | — |
| 2005-06-28 | $37.63 | $42.85 | 2,313,200 | — | — |
| 2005-06-27 | $36.50 | $41.57 | 3,226,900 | — | — |
| 2005-06-24 | $35.65 | $40.60 | 3,704,100 | — | — |
| 2005-06-23 | $36.88 | $42.00 | 3,472,700 | — | — |
| 2005-06-22 | $36.90 | $42.02 | 2,149,200 | — | — |
| 2005-06-21 | $37.18 | $42.34 | 2,713,100 | — | — |
| 2005-06-20 | $36.93 | $42.06 | 2,108,000 | — | — |
| 2005-06-17 | $37.46 | $42.66 | 5,059,000 | — | — |
| 2005-06-16 | $36.50 | $41.57 | 2,650,700 | — | — |
| 2005-06-15 | $36.19 | $41.21 | 2,471,300 | — | — |
| 2005-06-14 | $34.74 | $39.56 | 1,938,500 | — | — |
| 2005-06-13 | $34.25 | $39.00 | 1,327,700 | — | — |
| 2005-06-10 | $34.18 | $38.92 | 1,377,200 | — | — |
| 2005-06-09 | $34.67 | $39.48 | 1,710,000 | — | — |
| 2005-06-08 | $34.37 | $39.14 | 1,546,600 | — | — |
| 2005-06-07 | $35.44 | $40.36 | 1,526,100 | — | — |
| 2005-06-06 | $35.25 | $40.14 | 1,181,600 | — | — |
| 2005-06-03 | $35.07 | $39.94 | 1,955,300 | — | — |
| 2005-06-02 | $35.84 | $40.81 | 1,507,900 | — | — |
| 2005-06-01 | $35.56 | $40.50 | 2,465,500 | — | — |
| 2005-05-31 | $34.57 | $39.37 | 1,795,700 | — | — |
| 2005-05-27 | $34.58 | $39.38 | 1,313,400 | — | — |
| 2005-05-26 | $34.72 | $39.54 | 2,752,200 | — | — |
| 2005-05-25 | $33.13 | $37.73 | 1,617,700 | — | — |
| 2005-05-24 | $33.14 | $37.74 | 1,236,900 | — | — |
| 2005-05-23 | $33.16 | $37.76 | 1,578,700 | — | — |
| 2005-05-20 | $32.40 | $36.90 | 1,824,500 | — | — |
| 2005-05-19 | $32.49 | $37.00 | 2,602,600 | — | — |
| 2005-05-18 | $32.89 | $37.46 | 3,496,500 | — | — |
| 2005-05-17 | $31.59 | $35.97 | 1,532,100 | — | — |
| 2005-05-16 | $31.22 | $35.55 | 2,000,300 | — | — |
| 2005-05-13 | $29.99 | $34.15 | 2,136,100 | — | — |
| 2005-05-12 | $30.61 | $34.86 | 2,589,000 | — | — |
| 2005-05-11 | $31.69 | $36.09 | 1,823,900 | — | — |
| 2005-05-10 | $31.38 | $35.74 | 1,502,700 | — | — |
| 2005-05-09 | $32.10 | $36.56 | 1,801,000 | — | — |
| 2005-05-06 | $32.14 | $36.60 | 2,644,800 | — | — |
| 2005-05-05 | $31.36 | $35.71 | 3,110,700 | — | — |
| 2005-05-04 | $30.95 | $35.25 | 3,360,100 | — | — |
| 2005-05-03 | $30.55 | $34.69 | 2,532,600 | — | — |
| 2005-05-02 | $30.66 | $34.81 | 2,497,700 | — | — |
| 2005-04-29 | $30.50 | $34.63 | 2,847,600 | — | — |
| 2005-04-28 | $29.63 | $33.64 | 2,576,700 | — | — |
| 2005-04-27 | $30.38 | $34.49 | 2,166,300 | — | — |
| 2005-04-26 | $30.36 | $34.47 | 3,586,900 | — | — |
| 2005-04-25 | $30.08 | $34.15 | 2,453,800 | — | — |
| 2005-04-22 | $29.24 | $33.20 | 2,789,000 | — | — |
| 2005-04-21 | $29.54 | $33.54 | 3,365,100 | — | — |
| 2005-04-20 | $28.67 | $32.55 | 4,455,000 | — | — |
| 2005-04-19 | $28.77 | $32.67 | 4,440,200 | — | — |
| 2005-04-18 | $27.46 | $31.18 | 3,137,700 | — | — |
| 2005-04-15 | $26.91 | $30.55 | 2,782,300 | — | — |
| 2005-04-14 | $27.73 | $31.49 | 2,936,000 | — | — |
| 2005-04-13 | $29.00 | $32.93 | 2,525,200 | — | — |
| 2005-04-12 | $29.67 | $33.69 | 4,039,700 | — | — |
| 2005-04-11 | $28.71 | $32.60 | 2,838,600 | — | — |
| 2005-04-08 | $29.09 | $33.03 | 2,058,300 | — | — |
| 2005-04-07 | $29.50 | $33.50 | 2,555,500 | — | — |
| 2005-04-06 | $29.40 | $33.38 | 2,562,500 | — | — |
| 2005-04-05 | $30.27 | $34.37 | 2,264,800 | — | — |
| 2005-04-04 | $30.55 | $34.69 | 2,520,300 | — | — |
| 2005-04-01 | $30.14 | $34.22 | 3,006,500 | — | — |
| 2005-03-31 | $29.24 | $33.20 | 2,441,100 | — | — |
| 2005-03-30 | $29.03 | $32.96 | 2,079,800 | — | — |
| 2005-03-29 | $28.88 | $32.79 | 2,250,300 | — | — |
| 2005-03-28 | $29.55 | $33.55 | 1,811,000 | — | — |
| 2005-03-24 | $29.81 | $33.85 | 2,104,100 | — | — |
| 2005-03-23 | $29.19 | $33.14 | 2,500,800 | — | — |
| 2005-03-22 | $29.91 | $33.96 | 3,078,000 | — | — |
| 2005-03-21 | $30.28 | $34.38 | 1,742,400 | — | — |
| 2005-03-18 | $30.19 | $34.28 | 2,322,400 | — | — |
| 2005-03-17 | $30.28 | $34.38 | 2,857,500 | — | — |
| 2005-03-16 | $30.42 | $34.54 | 2,434,000 | — | — |
| 2005-03-15 | $30.56 | $34.70 | 3,205,867 | — | — |
| 2005-03-14 | $30.76 | $34.93 | 2,831,733 | — | — |
| 2005-03-11 | $30.82 | $34.99 | 2,496,400 | — | — |
| 2005-03-10 | $30.77 | $34.94 | 4,424,800 | — | — |
| 2005-03-09 | $31.13 | $35.34 | 4,465,200 | — | — |
| 2005-03-08 | $32.66 | $37.09 | 2,299,867 | — | — |
| 2005-03-07 | $33.81 | $38.39 | 2,305,333 | — | — |
| 2005-03-04 | $34.13 | $38.75 | 2,279,200 | — | — |
| 2005-03-03 | $32.42 | $36.81 | 2,354,933 | — | — |
| 2005-03-02 | $32.38 | $36.76 | 1,894,933 | — | — |
| 2005-03-01 | $33.19 | $37.68 | 3,664,133 | — | — |
| 2005-02-28 | $32.82 | $37.27 | 3,402,400 | — | — |
| 2005-02-25 | $33.76 | $38.33 | 3,723,333 | — | — |
| 2005-02-24 | $32.02 | $36.35 | 2,598,800 | — | — |
| 2005-02-23 | $30.53 | $34.67 | 2,524,400 | — | — |
| 2005-02-22 | $30.38 | $34.49 | 2,155,333 | — | — |
| 2005-02-18 | $31.73 | $36.02 | 2,134,533 | — | — |
| 2005-02-17 | $31.97 | $36.29 | 2,462,533 | — | — |
| 2005-02-16 | $31.84 | $36.15 | 3,085,867 | — | — |
| 2005-02-15 | $31.06 | $35.26 | 5,783,867 | — | — |
| 2005-02-14 | $31.58 | $35.86 | 2,509,867 | — | — |
| 2005-02-11 | $32.29 | $36.67 | 4,093,333 | — | — |
| 2005-02-10 | $33.09 | $37.57 | 2,111,733 | — | — |
| 2005-02-09 | $33.02 | $37.50 | 2,834,800 | — | — |
| 2005-02-08 | $33.71 | $38.28 | 3,358,267 | — | — |
| 2005-02-07 | $32.74 | $37.18 | 2,748,933 | — | — |
| 2005-02-04 | $32.88 | $37.33 | 5,100,800 | — | — |
| 2005-02-03 | $30.46 | $34.58 | 2,892,800 | — | — |
| 2005-02-02 | $30.30 | $34.40 | 1,703,333 | — | — |
| 2005-02-01 | $30.79 | $34.96 | 2,698,533 | — | — |
| 2005-01-31 | $29.83 | $33.88 | 2,663,067 | — | — |
| 2005-01-28 | $29.23 | $33.19 | 2,539,200 | — | — |
| 2005-01-27 | $29.08 | $33.02 | 2,347,333 | — | — |
| 2005-01-26 | $29.66 | $33.68 | 2,850,400 | — | — |
| 2005-01-25 | $29.39 | $33.30 | 2,161,733 | — | — |
| 2005-01-24 | $29.52 | $33.44 | 3,006,667 | — | — |
| 2005-01-21 | $29.09 | $32.96 | 2,434,533 | — | — |
| 2005-01-20 | $29.42 | $33.32 | 3,682,933 | — | — |
| 2005-01-19 | $30.75 | $34.83 | 3,271,733 | — | — |
| 2005-01-18 | $30.60 | $34.66 | 2,889,867 | — | — |
| 2005-01-14 | $30.71 | $34.79 | 3,187,200 | — | — |
| 2005-01-13 | $30.42 | $34.46 | 3,114,267 | — | — |
| 2005-01-12 | $29.06 | $32.92 | 2,274,400 | — | — |
| 2005-01-11 | $29.17 | $33.05 | 3,167,867 | — | — |
| 2005-01-10 | $29.19 | $33.07 | 2,579,467 | — | — |
| 2005-01-07 | $28.09 | $31.83 | 2,016,000 | — | — |
| 2005-01-06 | $28.16 | $31.89 | 3,092,800 | — | — |
| 2005-01-05 | $27.60 | $31.27 | 3,318,000 | — | — |
| 2005-01-04 | $28.21 | $31.95 | 3,392,533 | — | — |
| 2005-01-03 | $29.51 | $33.43 | 2,376,933 | — | — |