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
- 1989-10-04 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 | $36.69 | $40.26 | 3,262,600 | — | — |
| 2005-12-29 | $36.69 | $40.26 | 3,347,800 | — | — |
| 2005-12-28 | $37.13 | $40.74 | 3,684,600 | — | — |
| 2005-12-27 | $36.33 | $39.87 | 5,811,000 | — | — |
| 2005-12-23 | $37.99 | $41.69 | 3,915,000 | — | — |
| 2005-12-22 | $38.03 | $41.73 | 5,356,800 | — | — |
| 2005-12-21 | $38.44 | $42.18 | 4,245,600 | — | — |
| 2005-12-20 | $38.78 | $42.56 | 3,520,000 | — | — |
| 2005-12-19 | $38.51 | $42.26 | 3,919,400 | — | — |
| 2005-12-16 | $38.83 | $42.61 | 5,594,600 | — | — |
| 2005-12-15 | $40.37 | $44.31 | 6,274,800 | — | — |
| 2005-12-14 | $40.42 | $44.36 | 6,184,000 | — | — |
| 2005-12-13 | $39.58 | $43.44 | 7,952,800 | — | — |
| 2005-12-12 | $39.40 | $43.24 | 5,139,400 | — | — |
| 2005-12-09 | $38.34 | $42.08 | 5,071,000 | — | — |
| 2005-12-08 | $39.33 | $43.16 | 6,130,000 | — | — |
| 2005-12-07 | $38.17 | $41.90 | 5,355,800 | — | — |
| 2005-12-06 | $37.93 | $41.63 | 6,425,200 | — | — |
| 2005-12-05 | $37.88 | $41.58 | 5,061,000 | — | — |
| 2005-12-02 | $37.60 | $41.26 | 4,964,400 | — | — |
| 2005-12-01 | $37.34 | $40.98 | 7,021,400 | — | — |
| 2005-11-30 | $35.88 | $39.37 | 5,607,400 | — | — |
| 2005-11-29 | $35.52 | $38.98 | 6,579,600 | — | — |
| 2005-11-28 | $34.45 | $37.80 | 5,447,000 | — | — |
| 2005-11-25 | $36.45 | $40.00 | 1,428,000 | — | — |
| 2005-11-23 | $35.71 | $39.19 | 4,960,400 | — | — |
| 2005-11-22 | $36.42 | $39.96 | 4,670,400 | — | — |
| 2005-11-21 | $36.07 | $39.59 | 5,705,400 | — | — |
| 2005-11-18 | $34.44 | $37.79 | 5,141,600 | — | — |
| 2005-11-17 | $34.79 | $38.18 | 6,655,800 | — | — |
| 2005-11-16 | $34.86 | $38.25 | 8,152,400 | — | — |
| 2005-11-15 | $33.06 | $36.29 | 8,263,800 | — | — |
| 2005-11-14 | $31.75 | $34.85 | 8,027,800 | — | — |
| 2005-11-11 | $32.07 | $35.20 | 4,358,600 | — | — |
| 2005-11-10 | $31.63 | $34.71 | 7,561,000 | — | — |
| 2005-11-09 | $32.90 | $36.10 | 6,158,800 | — | — |
| 2005-11-08 | $33.18 | $36.41 | 4,910,400 | — | — |
| 2005-11-07 | $33.24 | $36.47 | 7,007,400 | — | — |
| 2005-11-04 | $34.23 | $37.57 | 5,376,800 | — | — |
| 2005-11-03 | $35.92 | $39.42 | 5,417,000 | — | — |
| 2005-11-02 | $35.25 | $38.69 | 6,375,000 | — | — |
| 2005-11-01 | $33.97 | $37.28 | 5,066,200 | — | — |
| 2005-10-31 | $33.89 | $37.19 | 6,496,000 | — | — |
| 2005-10-28 | $33.01 | $36.23 | 7,431,400 | — | — |
| 2005-10-27 | $31.95 | $35.06 | 5,421,000 | — | — |
| 2005-10-26 | $33.03 | $36.24 | 5,942,200 | — | — |
| 2005-10-25 | $33.51 | $36.78 | 7,032,600 | — | — |
| 2005-10-24 | $32.06 | $35.19 | 5,077,000 | — | — |
| 2005-10-21 | $30.63 | $33.61 | 7,919,000 | — | — |
| 2005-10-20 | $30.54 | $33.51 | 10,968,800 | — | — |
| 2005-10-19 | $33.17 | $36.40 | 7,813,400 | — | — |
| 2005-10-18 | $32.22 | $35.36 | 6,142,200 | — | — |
| 2005-10-17 | $34.40 | $37.76 | 4,854,800 | — | — |
| 2005-10-14 | $33.47 | $36.73 | 6,775,800 | — | — |
| 2005-10-13 | $32.95 | $36.16 | 7,384,000 | — | — |
| 2005-10-12 | $34.15 | $37.45 | 5,791,200 | — | — |
| 2005-10-11 | $35.18 | $38.59 | 4,762,000 | — | — |
| 2005-10-10 | $33.89 | $37.17 | 4,973,600 | — | — |
| 2005-10-07 | $34.54 | $37.88 | 6,205,400 | — | — |
| 2005-10-06 | $33.70 | $36.96 | 11,419,000 | — | — |
| 2005-10-05 | $35.71 | $39.17 | 6,616,400 | — | — |
| 2005-10-04 | $37.49 | $41.12 | 5,851,800 | — | — |
| 2005-10-03 | $39.04 | $42.83 | 8,093,200 | — | — |
| 2005-09-30 | $37.45 | $41.08 | 4,832,400 | — | — |
| 2005-09-29 | $37.90 | $41.58 | 7,256,200 | — | — |
| 2005-09-28 | $37.97 | $41.65 | 5,937,200 | — | — |
| 2005-09-27 | $37.43 | $41.05 | 3,403,400 | — | — |
| 2005-09-26 | $37.26 | $40.87 | 4,160,000 | — | — |
| 2005-09-23 | $36.22 | $39.73 | 4,111,000 | — | — |
| 2005-09-22 | $36.95 | $40.52 | 6,014,200 | — | — |
| 2005-09-21 | $37.02 | $40.60 | 5,491,200 | — | — |
| 2005-09-20 | $35.86 | $39.33 | 4,684,400 | — | — |
| 2005-09-19 | $36.35 | $39.87 | 6,083,000 | — | — |
| 2005-09-16 | $35.33 | $38.75 | 4,589,600 | — | — |
| 2005-09-15 | $35.05 | $38.44 | 4,884,200 | — | — |
| 2005-09-14 | $34.60 | $37.95 | 5,458,400 | — | — |
| 2005-09-13 | $34.22 | $37.54 | 9,336,400 | — | — |
| 2005-09-12 | $34.99 | $38.38 | 7,421,400 | — | — |
| 2005-09-09 | $35.26 | $38.67 | 5,639,600 | — | — |
| 2005-09-08 | $33.74 | $37.01 | 4,125,200 | — | — |
| 2005-09-07 | $33.20 | $36.41 | 4,300,200 | — | — |
| 2005-09-06 | $33.09 | $36.29 | 3,225,200 | — | — |
| 2005-09-02 | $32.63 | $35.78 | 5,840,600 | — | — |
| 2005-09-01 | $33.24 | $36.45 | 7,270,200 | — | — |
| 2005-08-31 | $31.92 | $35.01 | 11,823,600 | — | — |
| 2005-08-30 | $31.60 | $34.66 | 5,882,000 | — | — |
| 2005-08-29 | $30.87 | $33.86 | 5,745,800 | — | — |
| 2005-08-26 | $30.23 | $33.16 | 3,045,200 | — | — |
| 2005-08-25 | $30.83 | $33.82 | 3,194,800 | — | — |
| 2005-08-24 | $30.84 | $33.83 | 3,129,200 | — | — |
| 2005-08-23 | $30.50 | $33.45 | 3,677,600 | — | — |
| 2005-08-22 | $30.71 | $33.68 | 2,712,200 | — | — |
| 2005-08-19 | $30.54 | $33.50 | 2,866,000 | — | — |
| 2005-08-18 | $30.03 | $32.93 | 4,373,000 | — | — |
| 2005-08-17 | $29.88 | $32.77 | 5,658,600 | — | — |
| 2005-08-16 | $30.59 | $33.56 | 3,429,800 | — | — |
| 2005-08-15 | $31.49 | $34.54 | 2,682,400 | — | — |
| 2005-08-12 | $31.84 | $34.93 | 2,937,000 | — | — |
| 2005-08-11 | $32.05 | $35.15 | 3,341,600 | — | — |
| 2005-08-10 | $31.58 | $34.63 | 4,457,200 | — | — |
| 2005-08-09 | $30.88 | $33.86 | 2,626,400 | — | — |
| 2005-08-08 | $31.05 | $34.06 | 3,572,200 | — | — |
| 2005-08-05 | $30.98 | $33.97 | 2,724,400 | — | — |
| 2005-08-04 | $31.20 | $34.22 | 3,720,400 | — | — |
| 2005-08-03 | $31.00 | $34.00 | 2,706,400 | — | — |
| 2005-08-02 | $31.33 | $34.36 | 3,888,600 | — | — |
| 2005-08-01 | $30.61 | $33.57 | 3,140,200 | — | — |
| 2005-07-29 | $30.55 | $33.51 | 3,810,200 | — | — |
| 2005-07-28 | $30.42 | $33.37 | 10,402,800 | — | — |
| 2005-07-27 | $31.90 | $34.98 | 6,249,000 | — | — |
| 2005-07-26 | $32.67 | $35.84 | 4,314,400 | — | — |
| 2005-07-25 | $32.15 | $35.26 | 4,514,200 | — | — |
| 2005-07-22 | $31.76 | $34.84 | 4,257,800 | — | — |
| 2005-07-21 | $30.12 | $33.03 | 3,541,200 | — | — |
| 2005-07-20 | $30.34 | $33.28 | 3,321,200 | — | — |
| 2005-07-19 | $30.08 | $32.99 | 2,710,200 | — | — |
| 2005-07-18 | $29.07 | $31.88 | 2,991,400 | — | — |
| 2005-07-15 | $29.34 | $32.18 | 4,797,000 | — | — |
| 2005-07-14 | $29.57 | $32.43 | 4,598,800 | — | — |
| 2005-07-13 | $30.38 | $33.32 | 2,578,200 | — | — |
| 2005-07-12 | $30.67 | $33.62 | 4,407,400 | — | — |
| 2005-07-11 | $30.22 | $33.12 | 3,566,000 | — | — |
| 2005-07-08 | $30.23 | $33.14 | 4,345,400 | — | — |
| 2005-07-07 | $30.17 | $33.08 | 4,500,400 | — | — |
| 2005-07-06 | $29.50 | $32.34 | 3,570,200 | — | — |
| 2005-07-05 | $29.98 | $32.86 | 4,493,400 | — | — |
| 2005-07-01 | $29.24 | $32.05 | 4,037,800 | — | — |
| 2005-06-30 | $28.40 | $31.13 | 4,697,000 | — | — |
| 2005-06-29 | $28.24 | $30.95 | 3,582,200 | — | — |
| 2005-06-28 | $28.00 | $30.69 | 4,123,000 | — | — |
| 2005-06-27 | $28.37 | $31.10 | 5,071,200 | — | — |
| 2005-06-24 | $27.95 | $30.64 | 4,817,000 | — | — |
| 2005-06-23 | $28.36 | $31.09 | 4,413,800 | — | — |
| 2005-06-22 | $28.42 | $31.16 | 7,096,400 | — | — |
| 2005-06-21 | $28.25 | $30.97 | 4,899,200 | — | — |
| 2005-06-20 | $28.67 | $31.42 | 4,439,200 | — | — |
| 2005-06-17 | $28.08 | $30.77 | 5,816,400 | — | — |
| 2005-06-16 | $28.02 | $30.71 | 2,695,200 | — | — |
| 2005-06-15 | $27.80 | $30.47 | 3,338,800 | — | — |
| 2005-06-14 | $27.71 | $30.37 | 3,169,600 | — | — |
| 2005-06-13 | $27.37 | $30.00 | 2,613,600 | — | — |
| 2005-06-10 | $27.08 | $29.69 | 2,781,400 | — | — |
| 2005-06-09 | $27.08 | $29.68 | 4,287,400 | — | — |
| 2005-06-08 | $26.23 | $28.75 | 5,831,600 | — | — |
| 2005-06-07 | $25.46 | $27.91 | 3,653,400 | — | — |
| 2005-06-06 | $26.06 | $28.56 | 2,055,800 | — | — |
| 2005-06-03 | $25.83 | $28.32 | 2,109,800 | — | — |
| 2005-06-02 | $25.79 | $28.26 | 3,712,400 | — | — |
| 2005-06-01 | $25.80 | $28.27 | 3,884,600 | — | — |
| 2005-05-31 | $24.95 | $27.34 | 4,525,000 | — | — |
| 2005-05-27 | $25.45 | $27.90 | 2,058,200 | — | — |
| 2005-05-26 | $25.27 | $27.70 | 2,927,800 | — | — |
| 2005-05-25 | $25.00 | $27.40 | 3,662,600 | — | — |
| 2005-05-24 | $24.91 | $27.30 | 2,862,400 | — | — |
| 2005-05-23 | $24.63 | $26.99 | 4,221,400 | — | — |
| 2005-05-20 | $23.93 | $26.23 | 5,763,000 | — | — |
| 2005-05-19 | $23.60 | $25.87 | 3,912,400 | — | — |
| 2005-05-18 | $23.22 | $25.45 | 4,520,600 | — | — |
| 2005-05-17 | $23.06 | $25.27 | 3,652,000 | — | — |
| 2005-05-16 | $22.42 | $24.57 | 4,869,400 | — | — |
| 2005-05-13 | $22.50 | $24.66 | 8,787,000 | — | — |
| 2005-05-12 | $22.74 | $24.93 | 10,188,000 | — | — |
| 2005-05-11 | $24.47 | $26.82 | 4,963,600 | — | — |
| 2005-05-10 | $24.51 | $26.87 | 3,057,000 | — | — |
| 2005-05-09 | $24.98 | $27.38 | 4,281,000 | — | — |
| 2005-05-06 | $24.86 | $27.25 | 5,217,200 | — | — |
| 2005-05-05 | $24.97 | $27.37 | 5,599,600 | — | — |
| 2005-05-04 | $24.40 | $26.74 | 8,089,400 | — | — |
| 2005-05-03 | $24.26 | $26.59 | 5,300,200 | — | — |
| 2005-05-02 | $24.71 | $27.08 | 5,359,400 | — | — |
| 2005-04-29 | $23.78 | $26.06 | 4,975,400 | — | — |
| 2005-04-28 | $23.65 | $25.92 | 6,088,200 | — | — |
| 2005-04-27 | $23.89 | $26.19 | 8,047,600 | — | — |
| 2005-04-26 | $23.88 | $26.17 | 3,822,800 | — | — |
| 2005-04-25 | $24.16 | $26.48 | 3,542,400 | — | — |
| 2005-04-22 | $23.67 | $25.95 | 3,497,600 | — | — |
| 2005-04-21 | $23.54 | $25.80 | 3,187,600 | — | — |
| 2005-04-20 | $22.78 | $24.96 | 3,523,400 | — | — |
| 2005-04-19 | $23.30 | $25.54 | 5,369,000 | — | — |
| 2005-04-18 | $22.39 | $24.54 | 4,945,000 | — | — |
| 2005-04-15 | $21.81 | $23.91 | 7,069,000 | — | — |
| 2005-04-14 | $22.85 | $25.05 | 6,256,800 | — | — |
| 2005-04-13 | $22.91 | $25.11 | 4,871,200 | — | — |
| 2005-04-12 | $23.70 | $25.95 | 4,081,600 | — | — |
| 2005-04-11 | $24.28 | $26.59 | 3,903,200 | — | — |
| 2005-04-08 | $23.65 | $25.90 | 6,119,800 | — | — |
| 2005-04-07 | $24.56 | $26.90 | 5,305,600 | — | — |
| 2005-04-06 | $25.01 | $27.40 | 6,983,000 | — | — |
| 2005-04-05 | $24.99 | $27.36 | 6,049,600 | — | — |
| 2005-04-04 | $25.04 | $27.42 | 8,144,000 | — | — |
| 2005-04-01 | $25.13 | $27.52 | 6,116,800 | — | — |
| 2005-03-31 | $24.37 | $26.69 | 6,218,600 | — | — |
| 2005-03-30 | $23.18 | $25.39 | 7,224,800 | — | — |
| 2005-03-29 | $22.38 | $24.50 | 4,537,400 | — | — |
| 2005-03-28 | $22.64 | $24.80 | 3,214,200 | — | — |
| 2005-03-24 | $22.75 | $24.91 | 4,159,400 | — | — |
| 2005-03-23 | $22.51 | $24.66 | 6,357,200 | — | — |
| 2005-03-22 | $23.30 | $25.52 | 3,800,600 | — | — |
| 2005-03-21 | $23.83 | $26.10 | 3,921,800 | — | — |
| 2005-03-18 | $24.11 | $26.40 | 9,162,200 | — | — |
| 2005-03-17 | $23.17 | $25.37 | 6,963,600 | — | — |
| 2005-03-16 | $22.65 | $24.81 | 5,241,800 | — | — |
| 2005-03-15 | $22.44 | $24.58 | 3,427,000 | — | — |
| 2005-03-14 | $22.89 | $25.06 | 3,761,600 | — | — |
| 2005-03-11 | $22.69 | $24.85 | 4,439,600 | — | — |
| 2005-03-10 | $22.43 | $24.57 | 7,807,200 | — | — |
| 2005-03-09 | $23.31 | $25.53 | 8,835,000 | — | — |
| 2005-03-08 | $23.53 | $25.77 | 4,038,000 | — | — |
| 2005-03-07 | $23.09 | $25.29 | 3,633,800 | — | — |
| 2005-03-04 | $23.40 | $25.62 | 3,801,200 | — | — |
| 2005-03-03 | $22.94 | $25.12 | 5,651,600 | — | — |
| 2005-03-02 | $22.49 | $24.63 | 4,772,600 | — | — |
| 2005-03-01 | $21.99 | $24.08 | 8,655,200 | — | — |
| 2005-02-28 | $22.78 | $24.95 | 10,749,200 | — | — |
| 2005-02-25 | $22.88 | $25.05 | 7,637,600 | — | — |
| 2005-02-24 | $22.08 | $24.18 | 6,450,000 | — | — |
| 2005-02-23 | $21.61 | $23.67 | 7,080,800 | — | — |
| 2005-02-22 | $21.65 | $23.71 | 9,565,600 | — | — |
| 2005-02-18 | $21.39 | $23.43 | 8,029,200 | — | — |
| 2005-02-17 | $20.89 | $22.88 | 8,656,800 | — | — |
| 2005-02-16 | $21.25 | $23.27 | 8,003,200 | — | — |
| 2005-02-15 | $20.54 | $22.50 | 4,679,200 | — | — |
| 2005-02-14 | $20.54 | $22.49 | 7,218,800 | — | — |
| 2005-02-11 | $20.31 | $22.25 | 6,347,200 | — | — |
| 2005-02-10 | $20.00 | $21.90 | 4,697,600 | — | — |
| 2005-02-09 | $19.56 | $21.42 | 5,892,400 | — | — |
| 2005-02-08 | $19.42 | $21.27 | 5,128,400 | — | — |
| 2005-02-07 | $19.24 | $21.07 | 5,828,000 | — | — |
| 2005-02-04 | $19.16 | $20.99 | 6,324,400 | — | — |
| 2005-02-03 | $19.32 | $21.16 | 8,987,600 | — | — |
| 2005-02-02 | $19.16 | $20.98 | 4,852,000 | — | — |
| 2005-02-01 | $18.99 | $20.79 | 5,659,200 | — | — |
| 2005-01-31 | $18.56 | $20.33 | 6,724,800 | — | — |
| 2005-01-28 | $18.50 | $20.26 | 5,884,000 | — | — |
| 2005-01-27 | $18.39 | $20.14 | 3,816,000 | — | — |
| 2005-01-26 | $18.24 | $19.97 | 4,766,800 | — | — |
| 2005-01-25 | $17.98 | $19.69 | 3,914,800 | — | — |
| 2005-01-24 | $18.03 | $19.75 | 5,111,200 | — | — |
| 2005-01-21 | $17.91 | $19.62 | 5,141,200 | — | — |
| 2005-01-20 | $17.78 | $19.47 | 5,607,200 | — | — |
| 2005-01-19 | $17.73 | $19.41 | 3,413,600 | — | — |
| 2005-01-18 | $17.91 | $19.61 | 7,349,200 | — | — |
| 2005-01-14 | $17.49 | $19.15 | 3,964,400 | — | — |
| 2005-01-13 | $17.14 | $18.77 | 5,078,800 | — | — |
| 2005-01-12 | $16.95 | $18.56 | 6,363,200 | — | — |
| 2005-01-11 | $16.74 | $18.31 | 4,511,600 | — | — |
| 2005-01-10 | $16.63 | $18.19 | 4,525,600 | — | — |
| 2005-01-07 | $16.37 | $17.91 | 4,044,400 | — | — |
| 2005-01-06 | $16.48 | $18.03 | 8,714,800 | — | — |
| 2005-01-05 | $16.24 | $17.77 | 7,855,200 | — | — |
| 2005-01-04 | $16.38 | $17.92 | 11,683,200 | — | — |
| 2005-01-03 | $16.64 | $18.20 | 12,024,400 | — | — |