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
- 1984-09-26 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 | $33.76 | $35.69 | 1,013,200 | — | — |
| 2005-12-29 | $34.42 | $36.39 | 1,481,400 | — | — |
| 2005-12-28 | $33.97 | $35.91 | 1,001,400 | — | — |
| 2005-12-27 | $34.07 | $36.02 | 896,600 | — | — |
| 2005-12-23 | $34.75 | $36.74 | 875,400 | — | — |
| 2005-12-22 | $35.09 | $37.10 | 1,130,200 | — | — |
| 2005-12-21 | $34.54 | $36.51 | 1,366,600 | — | — |
| 2005-12-20 | $33.55 | $35.47 | 923,400 | — | — |
| 2005-12-19 | $33.71 | $35.64 | 1,000,800 | — | — |
| 2005-12-16 | $33.96 | $35.90 | 2,362,400 | — | — |
| 2005-12-15 | $34.37 | $36.33 | 1,881,200 | — | — |
| 2005-12-14 | $34.17 | $36.13 | 2,538,000 | — | — |
| 2005-12-13 | $33.89 | $35.83 | 3,719,000 | — | — |
| 2005-12-12 | $34.42 | $36.39 | 1,589,800 | — | — |
| 2005-12-09 | $34.77 | $36.76 | 2,025,600 | — | — |
| 2005-12-08 | $34.83 | $36.82 | 1,427,200 | — | — |
| 2005-12-07 | $35.46 | $37.49 | 1,041,400 | — | — |
| 2005-12-06 | $35.61 | $37.65 | 2,040,800 | — | — |
| 2005-12-05 | $35.28 | $37.30 | 1,456,000 | — | — |
| 2005-12-02 | $35.66 | $37.70 | 1,261,800 | — | — |
| 2005-12-01 | $35.68 | $37.72 | 1,882,000 | — | — |
| 2005-11-30 | $35.50 | $37.53 | 1,724,600 | — | — |
| 2005-11-29 | $35.83 | $37.89 | 1,901,200 | — | — |
| 2005-11-28 | $35.72 | $37.69 | 1,834,800 | — | — |
| 2005-11-25 | $35.91 | $37.89 | 480,400 | — | — |
| 2005-11-23 | $35.90 | $37.88 | 1,596,200 | — | — |
| 2005-11-22 | $36.26 | $38.25 | 3,353,200 | — | — |
| 2005-11-21 | $35.59 | $37.55 | 4,491,800 | — | — |
| 2005-11-18 | $35.42 | $37.36 | 4,278,000 | — | — |
| 2005-11-17 | $35.24 | $37.18 | 1,970,200 | — | — |
| 2005-11-16 | $34.37 | $36.26 | 1,634,400 | — | — |
| 2005-11-15 | $33.95 | $35.81 | 2,956,000 | — | — |
| 2005-11-14 | $34.47 | $36.37 | 1,715,000 | — | — |
| 2005-11-11 | $34.50 | $36.40 | 2,474,800 | — | — |
| 2005-11-10 | $34.90 | $36.83 | 2,814,200 | — | — |
| 2005-11-09 | $34.75 | $36.66 | 1,903,800 | — | — |
| 2005-11-08 | $34.27 | $36.16 | 2,811,400 | — | — |
| 2005-11-07 | $33.99 | $35.87 | 5,106,200 | — | — |
| 2005-11-04 | $33.39 | $35.23 | 2,369,200 | — | — |
| 2005-11-03 | $33.66 | $35.51 | 3,531,000 | — | — |
| 2005-11-02 | $33.09 | $34.91 | 3,799,000 | — | — |
| 2005-11-01 | $32.26 | $34.04 | 5,809,000 | — | — |
| 2005-10-31 | $30.33 | $32.00 | 1,688,200 | — | — |
| 2005-10-28 | $29.83 | $31.48 | 1,724,600 | — | — |
| 2005-10-27 | $29.47 | $31.09 | 1,665,400 | — | — |
| 2005-10-26 | $30.07 | $31.72 | 2,594,200 | — | — |
| 2005-10-25 | $29.20 | $30.81 | 1,621,800 | — | — |
| 2005-10-24 | $28.83 | $30.41 | 1,617,400 | — | — |
| 2005-10-21 | $28.37 | $29.93 | 2,354,400 | — | — |
| 2005-10-20 | $27.62 | $29.14 | 1,721,400 | — | — |
| 2005-10-19 | $27.58 | $29.10 | 1,023,800 | — | — |
| 2005-10-18 | $27.17 | $28.66 | 852,000 | — | — |
| 2005-10-17 | $27.58 | $29.10 | 1,211,600 | — | — |
| 2005-10-14 | $27.50 | $29.01 | 1,041,400 | — | — |
| 2005-10-13 | $27.37 | $28.88 | 1,563,200 | — | — |
| 2005-10-12 | $27.92 | $29.46 | 1,758,000 | — | — |
| 2005-10-11 | $28.04 | $29.58 | 1,390,000 | — | — |
| 2005-10-10 | $27.82 | $29.35 | 901,800 | — | — |
| 2005-10-07 | $27.74 | $29.26 | 948,800 | — | — |
| 2005-10-06 | $27.26 | $28.77 | 1,744,400 | — | — |
| 2005-10-05 | $27.75 | $29.28 | 1,268,200 | — | — |
| 2005-10-04 | $28.36 | $29.92 | 1,044,200 | — | — |
| 2005-10-03 | $28.64 | $30.21 | 1,417,000 | — | — |
| 2005-09-30 | $28.39 | $29.95 | 1,315,600 | — | — |
| 2005-09-29 | $28.29 | $29.85 | 1,380,600 | — | — |
| 2005-09-28 | $27.87 | $29.40 | 679,600 | — | — |
| 2005-09-27 | $27.75 | $29.28 | 1,246,200 | — | — |
| 2005-09-26 | $27.39 | $28.89 | 968,800 | — | — |
| 2005-09-23 | $27.15 | $28.64 | 728,800 | — | — |
| 2005-09-22 | $27.07 | $28.56 | 1,373,800 | — | — |
| 2005-09-21 | $27.00 | $28.49 | 1,372,000 | — | — |
| 2005-09-20 | $26.98 | $28.46 | 1,102,000 | — | — |
| 2005-09-19 | $27.21 | $28.70 | 845,000 | — | — |
| 2005-09-16 | $27.59 | $29.11 | 2,150,400 | — | — |
| 2005-09-15 | $27.53 | $29.04 | 1,534,800 | — | — |
| 2005-09-14 | $27.50 | $29.01 | 1,401,000 | — | — |
| 2005-09-13 | $27.33 | $28.83 | 1,286,400 | — | — |
| 2005-09-12 | $27.36 | $28.87 | 1,623,400 | — | — |
| 2005-09-09 | $26.97 | $28.45 | 1,347,800 | — | — |
| 2005-09-08 | $26.92 | $28.41 | 1,507,600 | — | — |
| 2005-09-07 | $27.42 | $28.93 | 1,019,400 | — | — |
| 2005-09-06 | $27.49 | $29.00 | 1,459,000 | — | — |
| 2005-09-02 | $27.48 | $28.99 | 1,058,000 | — | — |
| 2005-09-01 | $27.59 | $29.11 | 1,242,800 | — | — |
| 2005-08-31 | $27.75 | $29.28 | 1,642,800 | — | — |
| 2005-08-30 | $27.41 | $28.92 | 1,327,000 | — | — |
| 2005-08-29 | $27.41 | $28.92 | 1,291,400 | — | — |
| 2005-08-26 | $26.97 | $28.45 | 1,418,400 | — | — |
| 2005-08-25 | $27.48 | $28.99 | 1,061,800 | — | — |
| 2005-08-24 | $27.09 | $28.59 | 1,480,400 | — | — |
| 2005-08-23 | $26.96 | $28.44 | 1,799,200 | — | — |
| 2005-08-22 | $27.55 | $29.07 | 1,096,200 | — | — |
| 2005-08-19 | $27.07 | $28.56 | 999,400 | — | — |
| 2005-08-18 | $27.29 | $28.79 | 1,177,400 | — | — |
| 2005-08-17 | $27.05 | $28.54 | 929,600 | — | — |
| 2005-08-16 | $26.90 | $28.38 | 1,039,200 | — | — |
| 2005-08-15 | $27.46 | $28.97 | 882,600 | — | — |
| 2005-08-12 | $27.57 | $29.08 | 1,595,400 | — | — |
| 2005-08-11 | $27.40 | $28.91 | 1,425,400 | — | — |
| 2005-08-10 | $27.35 | $28.86 | 1,338,200 | — | — |
| 2005-08-09 | $27.22 | $28.72 | 1,631,400 | — | — |
| 2005-08-08 | $27.14 | $28.63 | 1,544,800 | — | — |
| 2005-08-05 | $26.87 | $28.35 | 1,576,400 | — | — |
| 2005-08-04 | $26.80 | $28.27 | 2,132,400 | — | — |
| 2005-08-03 | $26.95 | $28.43 | 1,775,400 | — | — |
| 2005-08-02 | $26.88 | $28.35 | 3,106,000 | — | — |
| 2005-08-01 | $27.39 | $28.90 | 1,206,200 | — | — |
| 2005-07-29 | $27.53 | $29.04 | 1,377,000 | — | — |
| 2005-07-28 | $27.61 | $29.13 | 1,411,400 | — | — |
| 2005-07-27 | $27.54 | $29.06 | 1,402,800 | — | — |
| 2005-07-26 | $27.46 | $28.97 | 1,523,000 | — | — |
| 2005-07-25 | $27.59 | $29.11 | 1,812,800 | — | — |
| 2005-07-22 | $27.67 | $29.19 | 1,155,200 | — | — |
| 2005-07-21 | $27.58 | $29.09 | 2,443,800 | — | — |
| 2005-07-20 | $27.37 | $28.88 | 3,495,400 | — | — |
| 2005-07-19 | $26.33 | $27.78 | 1,841,800 | — | — |
| 2005-07-18 | $26.26 | $27.71 | 2,299,600 | — | — |
| 2005-07-15 | $26.60 | $28.06 | 2,217,400 | — | — |
| 2005-07-14 | $26.73 | $28.20 | 2,265,200 | — | — |
| 2005-07-13 | $26.25 | $27.70 | 2,003,200 | — | — |
| 2005-07-12 | $26.08 | $27.51 | 1,462,000 | — | — |
| 2005-07-11 | $25.92 | $27.34 | 2,005,800 | — | — |
| 2005-07-08 | $25.54 | $26.95 | 2,077,000 | — | — |
| 2005-07-07 | $25.19 | $26.58 | 1,412,000 | — | — |
| 2005-07-06 | $25.43 | $26.84 | 1,505,200 | — | — |
| 2005-07-05 | $25.44 | $26.84 | 1,616,000 | — | — |
| 2005-07-01 | $25.11 | $26.49 | 2,613,800 | — | — |
| 2005-06-30 | $24.91 | $26.28 | 2,277,400 | — | — |
| 2005-06-29 | $25.17 | $26.55 | 1,574,000 | — | — |
| 2005-06-28 | $25.10 | $26.48 | 1,224,600 | — | — |
| 2005-06-27 | $24.65 | $26.01 | 2,078,000 | — | — |
| 2005-06-24 | $24.89 | $26.25 | 2,891,800 | — | — |
| 2005-06-23 | $25.53 | $26.94 | 4,975,000 | — | — |
| 2005-06-22 | $25.87 | $27.29 | 1,844,800 | — | — |
| 2005-06-21 | $25.55 | $26.95 | 1,387,200 | — | — |
| 2005-06-20 | $25.54 | $26.95 | 1,105,200 | — | — |
| 2005-06-17 | $25.56 | $26.96 | 2,235,400 | — | — |
| 2005-06-16 | $25.20 | $26.59 | 843,800 | — | — |
| 2005-06-15 | $24.84 | $26.21 | 1,161,200 | — | — |
| 2005-06-14 | $24.61 | $25.96 | 1,094,400 | — | — |
| 2005-06-13 | $24.83 | $26.20 | 1,524,000 | — | — |
| 2005-06-10 | $24.82 | $26.18 | 1,432,600 | — | — |
| 2005-06-09 | $24.90 | $26.27 | 2,231,800 | — | — |
| 2005-06-08 | $24.98 | $26.35 | 1,750,800 | — | — |
| 2005-06-07 | $25.58 | $26.99 | 1,544,000 | — | — |
| 2005-06-06 | $26.16 | $27.60 | 1,566,400 | — | — |
| 2005-06-03 | $26.03 | $27.46 | 1,695,600 | — | — |
| 2005-06-02 | $25.90 | $27.33 | 966,000 | — | — |
| 2005-06-01 | $25.76 | $27.18 | 1,439,600 | — | — |
| 2005-05-31 | $25.49 | $26.89 | 1,902,600 | — | — |
| 2005-05-27 | $26.09 | $27.53 | 972,600 | — | — |
| 2005-05-26 | $26.15 | $27.51 | 1,131,000 | — | — |
| 2005-05-25 | $26.01 | $27.37 | 934,000 | — | — |
| 2005-05-24 | $26.17 | $27.53 | 1,668,200 | — | — |
| 2005-05-23 | $25.98 | $27.33 | 1,400,400 | — | — |
| 2005-05-20 | $25.70 | $27.03 | 1,453,800 | — | — |
| 2005-05-19 | $25.54 | $26.87 | 1,367,400 | — | — |
| 2005-05-18 | $25.35 | $26.67 | 1,488,000 | — | — |
| 2005-05-17 | $24.72 | $26.01 | 1,271,000 | — | — |
| 2005-05-16 | $24.13 | $25.39 | 1,255,000 | — | — |
| 2005-05-13 | $23.95 | $25.20 | 1,449,000 | — | — |
| 2005-05-12 | $23.91 | $25.15 | 1,544,000 | — | — |
| 2005-05-11 | $24.54 | $25.82 | 1,669,000 | — | — |
| 2005-05-10 | $23.87 | $25.11 | 1,766,200 | — | — |
| 2005-05-09 | $24.38 | $25.65 | 1,646,600 | — | — |
| 2005-05-06 | $24.37 | $25.63 | 3,626,400 | — | — |
| 2005-05-05 | $24.00 | $25.25 | 4,253,600 | — | — |
| 2005-05-04 | $24.45 | $25.72 | 2,811,600 | — | — |
| 2005-05-03 | $24.51 | $25.79 | 1,361,400 | — | — |
| 2005-05-02 | $24.62 | $25.90 | 1,748,600 | — | — |
| 2005-04-29 | $24.56 | $25.83 | 1,801,000 | — | — |
| 2005-04-28 | $24.44 | $25.71 | 1,412,000 | — | — |
| 2005-04-27 | $24.79 | $26.08 | 1,902,000 | — | — |
| 2005-04-26 | $24.34 | $25.61 | 1,212,200 | — | — |
| 2005-04-25 | $24.99 | $26.28 | 950,000 | — | — |
| 2005-04-22 | $24.79 | $26.07 | 2,000,200 | — | — |
| 2005-04-21 | $25.50 | $26.83 | 2,586,000 | — | — |
| 2005-04-20 | $24.21 | $25.47 | 1,141,200 | — | — |
| 2005-04-19 | $24.56 | $25.84 | 1,620,200 | — | — |
| 2005-04-18 | $24.32 | $25.58 | 1,675,000 | — | — |
| 2005-04-15 | $24.08 | $25.34 | 2,440,800 | — | — |
| 2005-04-14 | $24.66 | $25.94 | 1,852,000 | — | — |
| 2005-04-13 | $25.06 | $26.36 | 1,334,400 | — | — |
| 2005-04-12 | $25.84 | $27.18 | 1,584,800 | — | — |
| 2005-04-11 | $25.34 | $26.66 | 2,413,000 | — | — |
| 2005-04-08 | $25.57 | $26.89 | 2,350,800 | — | — |
| 2005-04-07 | $26.28 | $27.65 | 3,934,800 | — | — |
| 2005-04-06 | $26.38 | $27.75 | 1,231,600 | — | — |
| 2005-04-05 | $26.67 | $28.06 | 1,213,600 | — | — |
| 2005-04-04 | $26.97 | $28.37 | 1,867,600 | — | — |
| 2005-04-01 | $26.43 | $27.80 | 1,739,000 | — | — |
| 2005-03-31 | $26.78 | $28.17 | 1,249,400 | — | — |
| 2005-03-30 | $27.09 | $28.50 | 1,016,000 | — | — |
| 2005-03-29 | $26.67 | $28.06 | 1,605,200 | — | — |
| 2005-03-28 | $26.79 | $28.18 | 1,431,400 | — | — |
| 2005-03-24 | $26.51 | $27.89 | 1,731,800 | — | — |
| 2005-03-23 | $26.46 | $27.84 | 1,862,600 | — | — |
| 2005-03-22 | $26.85 | $28.25 | 2,041,600 | — | — |
| 2005-03-21 | $27.03 | $28.43 | 1,837,000 | — | — |
| 2005-03-18 | $27.13 | $28.54 | 2,145,800 | — | — |
| 2005-03-17 | $27.61 | $29.04 | 1,149,800 | — | — |
| 2005-03-16 | $27.75 | $29.19 | 1,687,400 | — | — |
| 2005-03-15 | $28.31 | $29.78 | 1,393,600 | — | — |
| 2005-03-14 | $28.52 | $30.00 | 1,507,800 | — | — |
| 2005-03-11 | $28.38 | $29.85 | 1,166,200 | — | — |
| 2005-03-10 | $28.15 | $29.61 | 1,248,600 | — | — |
| 2005-03-09 | $28.57 | $30.06 | 1,501,200 | — | — |
| 2005-03-08 | $28.33 | $29.80 | 1,228,200 | — | — |
| 2005-03-07 | $28.37 | $29.84 | 1,512,200 | — | — |
| 2005-03-04 | $27.83 | $29.28 | 1,525,400 | — | — |
| 2005-03-03 | $27.67 | $29.11 | 2,116,400 | — | — |
| 2005-03-02 | $28.37 | $29.85 | 1,995,000 | — | — |
| 2005-03-01 | $27.59 | $29.03 | 1,480,400 | — | — |
| 2005-02-28 | $27.74 | $29.18 | 1,501,000 | — | — |
| 2005-02-25 | $27.98 | $29.43 | 1,305,400 | — | — |
| 2005-02-24 | $27.25 | $28.67 | 1,454,000 | — | — |
| 2005-02-23 | $27.00 | $28.40 | 1,195,800 | — | — |
| 2005-02-22 | $26.94 | $28.34 | 1,506,000 | — | — |
| 2005-02-18 | $27.50 | $28.93 | 872,000 | — | — |
| 2005-02-17 | $27.36 | $28.78 | 1,198,600 | — | — |
| 2005-02-16 | $27.89 | $29.34 | 1,197,200 | — | — |
| 2005-02-15 | $27.89 | $29.34 | 1,939,000 | — | — |
| 2005-02-14 | $27.45 | $28.87 | 860,800 | — | — |
| 2005-02-11 | $27.82 | $29.27 | 1,043,800 | — | — |
| 2005-02-10 | $26.95 | $28.35 | 1,216,200 | — | — |
| 2005-02-09 | $27.26 | $28.68 | 1,794,800 | — | — |
| 2005-02-08 | $27.96 | $29.41 | 1,283,000 | — | — |
| 2005-02-07 | $27.99 | $29.44 | 908,800 | — | — |
| 2005-02-04 | $28.16 | $29.62 | 1,536,600 | — | — |
| 2005-02-03 | $27.97 | $29.43 | 904,000 | — | — |
| 2005-02-02 | $28.14 | $29.60 | 1,248,600 | — | — |
| 2005-02-01 | $28.21 | $29.67 | 1,474,400 | — | — |
| 2005-01-31 | $28.07 | $29.53 | 1,426,600 | — | — |
| 2005-01-28 | $28.09 | $29.56 | 1,657,400 | — | — |
| 2005-01-27 | $28.24 | $29.70 | 1,190,600 | — | — |
| 2005-01-26 | $28.12 | $29.58 | 1,039,200 | — | — |
| 2005-01-25 | $27.56 | $28.99 | 1,088,800 | — | — |
| 2005-01-24 | $27.33 | $28.76 | 1,177,400 | — | — |
| 2005-01-21 | $27.21 | $28.63 | 1,359,200 | — | — |
| 2005-01-20 | $27.56 | $28.99 | 1,232,600 | — | — |
| 2005-01-19 | $27.50 | $28.93 | 1,195,400 | — | — |
| 2005-01-18 | $28.20 | $29.67 | 1,183,400 | — | — |
| 2005-01-14 | $27.58 | $29.01 | 1,315,400 | — | — |
| 2005-01-13 | $27.21 | $28.62 | 1,469,200 | — | — |
| 2005-01-12 | $27.78 | $29.22 | 2,012,400 | — | — |
| 2005-01-11 | $28.56 | $30.05 | 1,313,800 | — | — |
| 2005-01-10 | $28.62 | $30.11 | 1,726,000 | — | — |
| 2005-01-07 | $28.23 | $29.69 | 2,359,800 | — | — |
| 2005-01-06 | $27.96 | $29.41 | 1,520,800 | — | — |
| 2005-01-05 | $27.82 | $29.26 | 2,029,400 | — | — |
| 2005-01-04 | $26.97 | $28.37 | 1,227,600 | — | — |
| 2005-01-03 | $27.42 | $28.85 | 1,203,800 | — | — |