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
- 1995-05-09 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 | $34.75 | $36.61 | 1,048,439 | — | — |
| 2005-12-29 | $34.99 | $36.86 | 1,001,342 | — | — |
| 2005-12-28 | $34.71 | $36.57 | 1,000,895 | — | — |
| 2005-12-27 | $34.19 | $36.02 | 841,146 | — | — |
| 2005-12-23 | $34.46 | $36.30 | 711,601 | — | — |
| 2005-12-22 | $34.33 | $36.17 | 951,001 | — | — |
| 2005-12-21 | $34.14 | $35.96 | 1,430,249 | — | — |
| 2005-12-20 | $34.25 | $36.09 | 1,575,120 | — | — |
| 2005-12-19 | $34.16 | $35.98 | 1,939,702 | — | — |
| 2005-12-16 | $34.69 | $36.55 | 5,713,726 | — | — |
| 2005-12-15 | $31.11 | $32.77 | 1,351,158 | — | — |
| 2005-12-14 | $30.95 | $32.60 | 1,176,418 | — | — |
| 2005-12-13 | $30.32 | $31.94 | 2,329,231 | — | — |
| 2005-12-12 | $31.30 | $32.98 | 966,663 | — | — |
| 2005-12-09 | $31.27 | $32.94 | 1,472,648 | — | — |
| 2005-12-08 | $31.21 | $32.88 | 2,487,750 | — | — |
| 2005-12-07 | $32.14 | $33.86 | 1,481,597 | — | — |
| 2005-12-06 | $32.45 | $34.18 | 1,309,654 | — | — |
| 2005-12-05 | $32.43 | $34.17 | 1,235,261 | — | — |
| 2005-12-02 | $32.68 | $34.43 | 827,833 | — | — |
| 2005-12-01 | $32.42 | $34.16 | 1,044,971 | — | — |
| 2005-11-30 | $31.98 | $33.69 | 1,304,173 | — | — |
| 2005-11-29 | $32.19 | $33.91 | 925,719 | — | — |
| 2005-11-28 | $31.92 | $33.63 | 746,392 | — | — |
| 2005-11-25 | $32.26 | $33.99 | 242,645 | — | — |
| 2005-11-23 | $32.25 | $33.98 | 842,488 | — | — |
| 2005-11-22 | $32.17 | $33.89 | 1,253,943 | — | — |
| 2005-11-21 | $31.53 | $33.21 | 1,871,015 | — | — |
| 2005-11-18 | $31.60 | $33.29 | 1,333,035 | — | — |
| 2005-11-17 | $30.87 | $32.52 | 604,094 | — | — |
| 2005-11-16 | $30.43 | $32.06 | 790,245 | — | — |
| 2005-11-15 | $30.63 | $32.26 | 960,398 | — | — |
| 2005-11-14 | $30.71 | $32.36 | 1,053,474 | — | — |
| 2005-11-11 | $30.46 | $32.09 | 692,919 | — | — |
| 2005-11-10 | $30.68 | $32.32 | 1,029,422 | — | — |
| 2005-11-09 | $30.55 | $32.19 | 878,622 | — | — |
| 2005-11-08 | $30.31 | $31.93 | 1,607,786 | — | — |
| 2005-11-07 | $30.88 | $32.54 | 1,556,997 | — | — |
| 2005-11-04 | $30.81 | $32.46 | 2,326,099 | — | — |
| 2005-11-03 | $29.28 | $30.85 | 1,009,845 | — | — |
| 2005-11-02 | $29.10 | $30.65 | 726,256 | — | — |
| 2005-11-01 | $28.62 | $30.15 | 1,107,842 | — | — |
| 2005-10-31 | $28.98 | $30.53 | 1,302,159 | — | — |
| 2005-10-28 | $28.50 | $30.02 | 1,307,976 | — | — |
| 2005-10-27 | $27.27 | $28.73 | 982,772 | — | — |
| 2005-10-26 | $28.01 | $29.51 | 924,264 | — | — |
| 2005-10-25 | $28.48 | $30.00 | 1,503,524 | — | — |
| 2005-10-24 | $28.65 | $30.18 | 1,437,633 | — | — |
| 2005-10-21 | $27.88 | $29.37 | 1,585,077 | — | — |
| 2005-10-20 | $27.68 | $29.16 | 1,355,409 | — | — |
| 2005-10-19 | $27.68 | $29.16 | 1,246,336 | — | — |
| 2005-10-18 | $27.00 | $28.45 | 1,192,192 | — | — |
| 2005-10-17 | $27.22 | $28.68 | 1,134,579 | — | — |
| 2005-10-14 | $27.72 | $29.20 | 1,712,720 | — | — |
| 2005-10-13 | $27.15 | $28.60 | 1,682,179 | — | — |
| 2005-10-12 | $26.77 | $28.20 | 1,379,013 | — | — |
| 2005-10-11 | $27.03 | $28.48 | 1,419,622 | — | — |
| 2005-10-10 | $27.04 | $28.49 | 1,216,803 | — | — |
| 2005-10-07 | $26.67 | $28.10 | 1,034,568 | — | — |
| 2005-10-06 | $26.54 | $27.96 | 1,246,560 | — | — |
| 2005-10-05 | $26.73 | $28.16 | 1,406,198 | — | — |
| 2005-10-04 | $26.75 | $28.00 | 1,389,082 | — | — |
| 2005-10-03 | $27.08 | $28.33 | 1,372,860 | — | — |
| 2005-09-30 | $27.15 | $28.41 | 1,528,806 | — | — |
| 2005-09-29 | $26.40 | $27.62 | 1,336,167 | — | — |
| 2005-09-28 | $26.41 | $27.64 | 1,737,555 | — | — |
| 2005-09-27 | $27.13 | $28.39 | 1,365,925 | — | — |
| 2005-09-26 | $27.33 | $28.60 | 2,456,427 | — | — |
| 2005-09-23 | $26.57 | $27.80 | 4,317,597 | — | — |
| 2005-09-22 | $25.99 | $27.19 | 2,092,740 | — | — |
| 2005-09-21 | $25.74 | $26.94 | 2,182,123 | — | — |
| 2005-09-20 | $26.20 | $27.42 | 1,742,924 | — | — |
| 2005-09-19 | $27.11 | $28.37 | 1,090,950 | — | — |
| 2005-09-16 | $27.40 | $28.67 | 1,809,375 | — | — |
| 2005-09-15 | $26.94 | $28.19 | 1,731,402 | — | — |
| 2005-09-14 | $26.83 | $28.08 | 1,375,545 | — | — |
| 2005-09-13 | $27.49 | $28.76 | 1,361,002 | — | — |
| 2005-09-12 | $28.05 | $29.35 | 920,125 | — | — |
| 2005-09-09 | $28.27 | $29.58 | 1,183,913 | — | — |
| 2005-09-08 | $27.96 | $29.26 | 769,549 | — | — |
| 2005-09-07 | $28.08 | $29.38 | 1,928,404 | — | — |
| 2005-09-06 | $27.40 | $28.67 | 2,150,688 | — | — |
| 2005-09-02 | $26.71 | $27.95 | 2,529,701 | — | — |
| 2005-09-01 | $26.89 | $28.14 | 2,818,212 | — | — |
| 2005-08-31 | $28.08 | $29.38 | 2,425,215 | — | — |
| 2005-08-30 | $27.36 | $28.63 | 2,064,213 | — | — |
| 2005-08-29 | $28.16 | $29.47 | 1,244,546 | — | — |
| 2005-08-26 | $28.24 | $29.55 | 1,742,477 | — | — |
| 2005-08-25 | $28.16 | $29.47 | 3,135,362 | — | — |
| 2005-08-24 | $27.64 | $28.92 | 2,964,202 | — | — |
| 2005-08-23 | $28.98 | $30.33 | 1,076,742 | — | — |
| 2005-08-22 | $28.84 | $30.18 | 1,303,949 | — | — |
| 2005-08-19 | $28.98 | $30.33 | 1,138,494 | — | — |
| 2005-08-18 | $28.98 | $30.33 | 1,480,367 | — | — |
| 2005-08-17 | $28.87 | $30.21 | 1,419,622 | — | — |
| 2005-08-16 | $28.82 | $30.16 | 2,235,932 | — | — |
| 2005-08-15 | $30.09 | $31.49 | 1,079,875 | — | — |
| 2005-08-12 | $29.95 | $31.35 | 1,105,381 | — | — |
| 2005-08-11 | $30.20 | $31.60 | 1,153,597 | — | — |
| 2005-08-10 | $29.70 | $31.08 | 1,109,632 | — | — |
| 2005-08-09 | $29.51 | $30.88 | 1,589,663 | — | — |
| 2005-08-08 | $29.28 | $30.63 | 1,570,869 | — | — |
| 2005-08-05 | $29.58 | $30.95 | 1,490,883 | — | — |
| 2005-08-04 | $30.80 | $32.23 | 921,020 | — | — |
| 2005-08-03 | $30.71 | $32.13 | 583,734 | — | — |
| 2005-08-02 | $31.00 | $32.44 | 1,409,330 | — | — |
| 2005-08-01 | $31.12 | $32.56 | 813,738 | — | — |
| 2005-07-29 | $31.02 | $32.46 | 1,066,339 | — | — |
| 2005-07-28 | $30.85 | $32.28 | 1,113,324 | — | — |
| 2005-07-27 | $30.54 | $31.96 | 1,237,163 | — | — |
| 2005-07-26 | $31.02 | $32.46 | 862,624 | — | — |
| 2005-07-25 | $30.69 | $32.11 | 1,221,278 | — | — |
| 2005-07-22 | $30.81 | $32.24 | 782,750 | — | — |
| 2005-07-21 | $30.45 | $31.86 | 1,052,690 | — | — |
| 2005-07-20 | $30.55 | $31.97 | 943,618 | — | — |
| 2005-07-19 | $30.38 | $31.79 | 998,546 | — | — |
| 2005-07-18 | $30.28 | $31.68 | 1,172,838 | — | — |
| 2005-07-15 | $30.48 | $31.90 | 1,782,079 | — | — |
| 2005-07-14 | $30.12 | $31.51 | 1,329,343 | — | — |
| 2005-07-13 | $30.15 | $31.55 | 2,129,657 | — | — |
| 2005-07-12 | $30.16 | $31.56 | 3,479,808 | — | — |
| 2005-07-11 | $29.04 | $30.39 | 1,635,306 | — | — |
| 2005-07-08 | $28.68 | $30.01 | 1,202,595 | — | — |
| 2005-07-07 | $28.42 | $29.74 | 1,631,950 | — | — |
| 2005-07-06 | $28.39 | $29.71 | 2,191,744 | — | — |
| 2005-07-05 | $29.34 | $30.70 | 943,059 | — | — |
| 2005-07-01 | $29.53 | $30.90 | 843,495 | — | — |
| 2005-06-30 | $29.48 | $30.85 | 1,654,436 | — | — |
| 2005-06-29 | $29.48 | $30.85 | 1,653,205 | — | — |
| 2005-06-28 | $29.19 | $30.55 | 1,294,999 | — | — |
| 2005-06-27 | $29.33 | $30.69 | 1,206,735 | — | — |
| 2005-06-24 | $29.23 | $30.59 | 1,651,080 | — | — |
| 2005-06-23 | $29.44 | $30.80 | 1,404,967 | — | — |
| 2005-06-22 | $29.63 | $31.01 | 2,345,117 | — | — |
| 2005-06-21 | $29.45 | $30.82 | 3,223,851 | — | — |
| 2005-06-20 | $29.82 | $31.21 | 2,245,889 | — | — |
| 2005-06-17 | $29.50 | $30.87 | 2,176,530 | — | — |
| 2005-06-16 | $29.63 | $31.01 | 1,282,246 | — | — |
| 2005-06-15 | $29.53 | $30.91 | 1,625,461 | — | — |
| 2005-06-14 | $29.60 | $30.97 | 1,401,163 | — | — |
| 2005-06-13 | $29.63 | $31.01 | 1,105,269 | — | — |
| 2005-06-10 | $29.89 | $31.28 | 1,138,159 | — | — |
| 2005-06-09 | $29.60 | $30.97 | 1,626,468 | — | — |
| 2005-06-08 | $29.33 | $30.69 | 1,262,893 | — | — |
| 2005-06-07 | $29.26 | $30.62 | 1,190,513 | — | — |
| 2005-06-06 | $29.32 | $30.68 | 2,064,213 | — | — |
| 2005-06-03 | $29.42 | $30.78 | 1,391,095 | — | — |
| 2005-06-02 | $29.45 | $30.82 | 1,135,026 | — | — |
| 2005-06-01 | $29.40 | $30.77 | 1,918,895 | — | — |
| 2005-05-31 | $29.03 | $30.38 | 1,108,849 | — | — |
| 2005-05-27 | $29.32 | $30.68 | 824,030 | — | — |
| 2005-05-26 | $29.28 | $30.63 | 1,366,036 | — | — |
| 2005-05-25 | $28.97 | $30.32 | 1,042,287 | — | — |
| 2005-05-24 | $29.11 | $30.46 | 1,142,410 | — | — |
| 2005-05-23 | $29.09 | $30.44 | 1,604,654 | — | — |
| 2005-05-20 | $28.57 | $29.90 | 1,783,197 | — | — |
| 2005-05-19 | $28.22 | $29.53 | 2,087,817 | — | — |
| 2005-05-18 | $28.04 | $29.34 | 1,767,759 | — | — |
| 2005-05-17 | $27.11 | $28.37 | 1,410,225 | — | — |
| 2005-05-16 | $27.07 | $28.32 | 1,208,972 | — | — |
| 2005-05-13 | $26.84 | $28.09 | 1,652,086 | — | — |
| 2005-05-12 | $27.48 | $28.75 | 1,887,348 | — | — |
| 2005-05-11 | $27.99 | $29.29 | 1,650,073 | — | — |
| 2005-05-10 | $27.84 | $29.14 | 1,663,385 | — | — |
| 2005-05-09 | $27.24 | $28.50 | 1,252,153 | — | — |
| 2005-05-06 | $27.53 | $28.81 | 1,611,366 | — | — |
| 2005-05-05 | $27.97 | $29.27 | 1,987,135 | — | — |
| 2005-05-04 | $27.38 | $28.65 | 1,113,547 | — | — |
| 2005-05-03 | $26.97 | $28.22 | 1,342,656 | — | — |
| 2005-05-02 | $26.89 | $28.14 | 1,199,239 | — | — |
| 2005-04-29 | $26.82 | $28.06 | 1,320,841 | — | — |
| 2005-04-28 | $26.65 | $27.88 | 1,857,702 | — | — |
| 2005-04-27 | $27.03 | $28.29 | 1,271,954 | — | — |
| 2005-04-26 | $27.03 | $28.29 | 1,679,271 | — | — |
| 2005-04-25 | $27.43 | $28.71 | 1,881,978 | — | — |
| 2005-04-22 | $27.21 | $28.47 | 1,197,449 | — | — |
| 2005-04-21 | $27.31 | $28.58 | 1,124,622 | — | — |
| 2005-04-20 | $27.02 | $28.28 | 1,256,181 | — | — |
| 2005-04-19 | $27.54 | $28.82 | 1,512,250 | — | — |
| 2005-04-18 | $27.41 | $28.68 | 1,467,054 | — | — |
| 2005-04-15 | $27.28 | $28.55 | 1,825,260 | — | — |
| 2005-04-14 | $27.57 | $28.85 | 1,440,765 | — | — |
| 2005-04-13 | $27.95 | $29.25 | 1,925,831 | — | — |
| 2005-04-12 | $27.94 | $29.24 | 1,577,470 | — | — |
| 2005-04-11 | $28.08 | $29.38 | 1,916,322 | — | — |
| 2005-04-08 | $27.54 | $28.82 | 1,151,247 | — | — |
| 2005-04-07 | $27.71 | $29.00 | 1,569,974 | — | — |
| 2005-04-06 | $27.72 | $29.01 | 1,023,604 | — | — |
| 2005-04-05 | $27.73 | $28.98 | 1,587,985 | — | — |
| 2005-04-04 | $27.70 | $28.95 | 1,752,321 | — | — |
| 2005-04-01 | $27.76 | $29.01 | 2,695,715 | — | — |
| 2005-03-31 | $27.42 | $28.66 | 2,261,551 | — | — |
| 2005-03-30 | $27.50 | $28.74 | 2,712,048 | — | — |
| 2005-03-29 | $27.18 | $28.41 | 2,396,129 | — | — |
| 2005-03-28 | $26.82 | $28.03 | 2,921,468 | — | — |
| 2005-03-24 | $26.82 | $28.03 | 8,447,701 | — | — |
| 2005-03-23 | $24.47 | $25.57 | 1,427,117 | — | — |
| 2005-03-22 | $24.63 | $25.74 | 1,758,138 | — | — |
| 2005-03-21 | $24.59 | $25.70 | 1,457,657 | — | — |
| 2005-03-18 | $24.17 | $25.26 | 2,336,727 | — | — |
| 2005-03-17 | $23.85 | $24.92 | 1,566,954 | — | — |
| 2005-03-16 | $23.46 | $24.52 | 2,454,413 | — | — |
| 2005-03-15 | $24.24 | $25.34 | 1,497,035 | — | — |
| 2005-03-14 | $24.50 | $25.61 | 1,450,386 | — | — |
| 2005-03-11 | $24.63 | $25.74 | 1,035,574 | — | — |
| 2005-03-10 | $24.57 | $25.68 | 1,022,709 | — | — |
| 2005-03-09 | $24.79 | $25.91 | 1,277,436 | — | — |
| 2005-03-08 | $25.57 | $26.72 | 729,388 | — | — |
| 2005-03-07 | $25.85 | $27.02 | 715,516 | — | — |
| 2005-03-04 | $25.60 | $26.76 | 1,096,208 | — | — |
| 2005-03-03 | $25.13 | $26.26 | 999,553 | — | — |
| 2005-03-02 | $24.96 | $26.08 | 1,360,219 | — | — |
| 2005-03-01 | $24.61 | $25.72 | 1,458,217 | — | — |
| 2005-02-28 | $23.96 | $25.04 | 1,792,147 | — | — |
| 2005-02-25 | $24.57 | $25.68 | 1,101,465 | — | — |
| 2005-02-24 | $24.35 | $25.45 | 1,037,141 | — | — |
| 2005-02-23 | $24.18 | $25.27 | 915,762 | — | — |
| 2005-02-22 | $24.13 | $25.21 | 1,072,044 | — | — |
| 2005-02-18 | $24.26 | $25.35 | 1,580,826 | — | — |
| 2005-02-17 | $24.79 | $25.91 | 1,180,669 | — | — |
| 2005-02-16 | $24.93 | $26.06 | 1,256,852 | — | — |
| 2005-02-15 | $25.65 | $26.81 | 995,973 | — | — |
| 2005-02-14 | $25.59 | $26.75 | 631,055 | — | — |
| 2005-02-11 | $25.72 | $26.88 | 1,055,823 | — | — |
| 2005-02-10 | $25.49 | $26.63 | 1,118,022 | — | — |
| 2005-02-09 | $25.15 | $26.28 | 993,400 | — | — |
| 2005-02-08 | $25.44 | $26.59 | 1,296,118 | — | — |
| 2005-02-07 | $25.32 | $26.46 | 1,614,834 | — | — |
| 2005-02-04 | $25.20 | $26.34 | 2,508,446 | — | — |
| 2005-02-03 | $26.14 | $27.32 | 1,220,606 | — | — |
| 2005-02-02 | $26.14 | $27.32 | 1,283,365 | — | — |
| 2005-02-01 | $26.24 | $27.42 | 1,318,828 | — | — |
| 2005-01-31 | $26.42 | $27.62 | 1,747,735 | — | — |
| 2005-01-28 | $25.99 | $27.17 | 2,053,809 | — | — |
| 2005-01-27 | $25.98 | $27.15 | 1,477,794 | — | — |
| 2005-01-26 | $25.61 | $26.77 | 1,368,050 | — | — |
| 2005-01-25 | $25.23 | $26.37 | 1,554,984 | — | — |
| 2005-01-24 | $24.81 | $25.92 | 1,453,854 | — | — |
| 2005-01-21 | $24.78 | $25.90 | 1,490,883 | — | — |
| 2005-01-20 | $25.12 | $26.25 | 2,198,009 | — | — |
| 2005-01-19 | $25.92 | $27.09 | 2,091,621 | — | — |
| 2005-01-18 | $26.30 | $27.48 | 2,468,621 | — | — |
| 2005-01-14 | $25.69 | $26.85 | 2,215,684 | — | — |
| 2005-01-13 | $25.88 | $27.05 | 2,483,499 | — | — |
| 2005-01-12 | $25.83 | $27.00 | 2,327,665 | — | — |
| 2005-01-11 | $25.22 | $26.35 | 1,350,710 | — | — |
| 2005-01-10 | $25.24 | $26.38 | 1,826,603 | — | — |
| 2005-01-07 | $25.36 | $26.50 | 6,374,874 | — | — |
| 2005-01-06 | $24.47 | $25.57 | 1,674,684 | — | — |
| 2005-01-05 | $23.57 | $24.64 | 2,119,365 | — | — |
| 2005-01-04 | $24.27 | $25.36 | 939,143 | — | — |
| 2005-01-03 | $24.33 | $25.43 | 1,176,082 | — | — |