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 | $37.72 | $57.29 | 1,795,100 | — | — |
| 2005-12-29 | $37.93 | $57.61 | 1,355,500 | — | — |
| 2005-12-28 | $38.42 | $57.78 | 2,354,400 | — | — |
| 2005-12-27 | $38.48 | $57.87 | 1,922,400 | — | — |
| 2005-12-23 | $38.92 | $58.53 | 777,300 | — | — |
| 2005-12-22 | $38.93 | $58.54 | 1,311,200 | — | — |
| 2005-12-21 | $38.75 | $58.27 | 1,992,900 | — | — |
| 2005-12-20 | $38.84 | $58.41 | 1,426,200 | — | — |
| 2005-12-19 | $38.89 | $58.48 | 2,313,400 | — | — |
| 2005-12-16 | $39.44 | $59.31 | 4,250,400 | — | — |
| 2005-12-15 | $39.30 | $59.10 | 1,930,600 | — | — |
| 2005-12-14 | $39.47 | $59.36 | 2,078,300 | — | — |
| 2005-12-13 | $39.45 | $59.33 | 5,061,400 | — | — |
| 2005-12-12 | $39.49 | $59.39 | 1,833,700 | — | — |
| 2005-12-09 | $40.09 | $60.29 | 2,327,800 | — | — |
| 2005-12-08 | $39.04 | $58.71 | 1,602,400 | — | — |
| 2005-12-07 | $39.42 | $59.28 | 2,753,700 | — | — |
| 2005-12-06 | $39.85 | $59.93 | 1,807,600 | — | — |
| 2005-12-05 | $40.00 | $60.15 | 2,057,400 | — | — |
| 2005-12-02 | $40.29 | $60.59 | 1,654,700 | — | — |
| 2005-12-01 | $40.55 | $60.98 | 2,727,200 | — | — |
| 2005-11-30 | $40.27 | $60.56 | 3,741,700 | — | — |
| 2005-11-29 | $41.29 | $62.09 | 3,859,700 | — | — |
| 2005-11-28 | $42.15 | $63.39 | 1,914,300 | — | — |
| 2005-11-25 | $42.22 | $63.49 | 496,700 | — | — |
| 2005-11-23 | $42.12 | $63.34 | 1,789,500 | — | — |
| 2005-11-22 | $41.94 | $63.07 | 2,605,100 | — | — |
| 2005-11-21 | $41.22 | $61.99 | 1,525,500 | — | — |
| 2005-11-18 | $40.46 | $60.84 | 2,069,600 | — | — |
| 2005-11-17 | $40.42 | $60.78 | 1,270,200 | — | — |
| 2005-11-16 | $39.95 | $60.08 | 2,131,400 | — | — |
| 2005-11-15 | $40.27 | $60.56 | 2,349,000 | — | — |
| 2005-11-14 | $40.95 | $61.58 | 2,177,900 | — | — |
| 2005-11-11 | $41.32 | $62.14 | 1,542,600 | — | — |
| 2005-11-10 | $41.25 | $62.03 | 2,093,900 | — | — |
| 2005-11-09 | $40.43 | $60.80 | 1,330,800 | — | — |
| 2005-11-08 | $40.12 | $60.33 | 1,523,300 | — | — |
| 2005-11-07 | $40.76 | $61.30 | 1,701,100 | — | — |
| 2005-11-04 | $40.40 | $60.75 | 2,081,900 | — | — |
| 2005-11-03 | $39.68 | $59.67 | 1,922,300 | — | — |
| 2005-11-02 | $40.23 | $60.50 | 1,629,000 | — | — |
| 2005-11-01 | $40.00 | $60.15 | 2,183,700 | — | — |
| 2005-10-31 | $40.12 | $60.33 | 2,919,400 | — | — |
| 2005-10-28 | $40.46 | $60.84 | 5,885,500 | — | — |
| 2005-10-27 | $39.17 | $58.90 | 3,695,000 | — | — |
| 2005-10-26 | $38.95 | $58.57 | 3,606,700 | — | — |
| 2005-10-25 | $37.92 | $57.02 | 2,300,700 | — | — |
| 2005-10-24 | $38.46 | $57.84 | 2,162,500 | — | — |
| 2005-10-21 | $38.01 | $57.16 | 2,342,800 | — | — |
| 2005-10-20 | $38.14 | $57.36 | 3,542,100 | — | — |
| 2005-10-19 | $38.30 | $57.60 | 5,038,100 | — | — |
| 2005-10-18 | $38.79 | $58.33 | 10,233,100 | — | — |
| 2005-10-17 | $37.11 | $55.81 | 3,461,900 | — | — |
| 2005-10-14 | $36.53 | $54.93 | 3,012,700 | — | — |
| 2005-10-13 | $36.03 | $54.18 | 2,428,000 | — | — |
| 2005-10-12 | $35.40 | $53.24 | 2,093,800 | — | — |
| 2005-10-11 | $35.23 | $52.98 | 2,171,300 | — | — |
| 2005-10-10 | $35.67 | $53.64 | 1,656,300 | — | — |
| 2005-10-07 | $35.82 | $53.87 | 2,421,500 | — | — |
| 2005-10-06 | $35.72 | $53.72 | 2,880,600 | — | — |
| 2005-10-05 | $35.70 | $53.69 | 3,410,100 | — | — |
| 2005-10-04 | $36.17 | $54.39 | 2,951,900 | — | — |
| 2005-10-03 | $36.49 | $54.87 | 2,141,000 | — | — |
| 2005-09-30 | $36.75 | $55.27 | 2,841,800 | — | — |
| 2005-09-29 | $36.78 | $55.31 | 3,248,100 | — | — |
| 2005-09-28 | $36.80 | $55.34 | 3,333,800 | — | — |
| 2005-09-27 | $37.02 | $55.10 | 2,637,100 | — | — |
| 2005-09-26 | $37.46 | $55.75 | 2,219,000 | — | — |
| 2005-09-23 | $37.57 | $55.92 | 2,069,800 | — | — |
| 2005-09-22 | $37.49 | $55.80 | 3,558,100 | — | — |
| 2005-09-21 | $37.60 | $55.96 | 3,938,800 | — | — |
| 2005-09-20 | $38.15 | $56.78 | 4,184,100 | — | — |
| 2005-09-19 | $38.86 | $57.84 | 4,425,000 | — | — |
| 2005-09-16 | $39.54 | $58.85 | 12,431,600 | — | — |
| 2005-09-15 | $38.45 | $57.23 | 10,847,100 | — | — |
| 2005-09-14 | $40.52 | $60.31 | 2,813,700 | — | — |
| 2005-09-13 | $41.36 | $61.56 | 2,300,100 | — | — |
| 2005-09-12 | $41.78 | $62.18 | 2,611,400 | — | — |
| 2005-09-09 | $41.37 | $61.57 | 1,445,200 | — | — |
| 2005-09-08 | $41.22 | $61.35 | 1,784,900 | — | — |
| 2005-09-07 | $41.33 | $61.51 | 1,149,700 | — | — |
| 2005-09-06 | $41.64 | $61.98 | 1,437,100 | — | — |
| 2005-09-02 | $41.29 | $61.46 | 1,954,200 | — | — |
| 2005-09-01 | $41.37 | $61.57 | 2,772,100 | — | — |
| 2005-08-31 | $41.41 | $61.63 | 1,686,500 | — | — |
| 2005-08-30 | $41.27 | $61.43 | 1,849,300 | — | — |
| 2005-08-29 | $41.52 | $61.80 | 1,512,500 | — | — |
| 2005-08-26 | $41.36 | $61.56 | 3,154,100 | — | — |
| 2005-08-25 | $41.82 | $62.24 | 4,179,700 | — | — |
| 2005-08-24 | $42.67 | $63.51 | 1,621,000 | — | — |
| 2005-08-23 | $43.08 | $64.12 | 1,674,600 | — | — |
| 2005-08-22 | $43.23 | $64.34 | 1,515,900 | — | — |
| 2005-08-19 | $43.01 | $64.02 | 1,388,300 | — | — |
| 2005-08-18 | $43.06 | $64.09 | 1,302,400 | — | — |
| 2005-08-17 | $43.15 | $64.22 | 1,046,700 | — | — |
| 2005-08-16 | $43.03 | $64.05 | 1,353,100 | — | — |
| 2005-08-15 | $43.40 | $64.60 | 1,400,900 | — | — |
| 2005-08-12 | $43.26 | $64.39 | 1,122,000 | — | — |
| 2005-08-11 | $43.37 | $64.55 | 1,875,100 | — | — |
| 2005-08-10 | $43.19 | $64.28 | 2,689,700 | — | — |
| 2005-08-09 | $42.99 | $63.99 | 2,220,500 | — | — |
| 2005-08-08 | $42.99 | $63.99 | 1,807,600 | — | — |
| 2005-08-05 | $42.85 | $63.78 | 2,017,200 | — | — |
| 2005-08-04 | $43.26 | $64.39 | 1,314,500 | — | — |
| 2005-08-03 | $43.48 | $64.71 | 1,626,200 | — | — |
| 2005-08-02 | $43.46 | $64.69 | 1,755,800 | — | — |
| 2005-08-01 | $43.03 | $64.05 | 2,887,800 | — | — |
| 2005-07-29 | $43.10 | $64.15 | 2,248,400 | — | — |
| 2005-07-28 | $43.23 | $64.34 | 1,451,600 | — | — |
| 2005-07-27 | $42.97 | $63.96 | 1,248,600 | — | — |
| 2005-07-26 | $42.85 | $63.78 | 1,442,400 | — | — |
| 2005-07-25 | $42.42 | $63.14 | 1,420,500 | — | — |
| 2005-07-22 | $42.37 | $63.06 | 1,319,300 | — | — |
| 2005-07-21 | $41.89 | $62.35 | 1,845,600 | — | — |
| 2005-07-20 | $42.24 | $62.87 | 2,229,300 | — | — |
| 2005-07-19 | $41.69 | $62.05 | 1,171,600 | — | — |
| 2005-07-18 | $41.52 | $61.80 | 1,620,300 | — | — |
| 2005-07-15 | $42.22 | $62.84 | 2,124,200 | — | — |
| 2005-07-14 | $42.30 | $62.96 | 6,079,500 | — | — |
| 2005-07-13 | $43.44 | $64.66 | 2,715,500 | — | — |
| 2005-07-12 | $43.02 | $64.03 | 2,012,400 | — | — |
| 2005-07-11 | $42.75 | $63.63 | 2,284,300 | — | — |
| 2005-07-08 | $42.23 | $62.85 | 2,077,900 | — | — |
| 2005-07-07 | $41.33 | $61.51 | 1,389,300 | — | — |
| 2005-07-06 | $41.22 | $61.35 | 1,782,700 | — | — |
| 2005-07-05 | $41.21 | $61.34 | 2,507,900 | — | — |
| 2005-07-01 | $41.06 | $61.11 | 1,883,300 | — | — |
| 2005-06-30 | $41.17 | $61.28 | 2,701,300 | — | — |
| 2005-06-29 | $41.76 | $62.15 | 1,746,300 | — | — |
| 2005-06-28 | $41.68 | $62.04 | 2,749,200 | — | — |
| 2005-06-27 | $41.61 | $61.41 | 2,294,000 | — | — |
| 2005-06-24 | $41.82 | $61.72 | 2,370,700 | — | — |
| 2005-06-23 | $41.64 | $61.45 | 1,574,400 | — | — |
| 2005-06-22 | $42.24 | $62.34 | 1,643,700 | — | — |
| 2005-06-21 | $42.05 | $62.06 | 2,510,100 | — | — |
| 2005-06-20 | $41.43 | $61.15 | 2,192,500 | — | — |
| 2005-06-17 | $41.57 | $61.35 | 3,481,500 | — | — |
| 2005-06-16 | $41.27 | $60.91 | 1,814,100 | — | — |
| 2005-06-15 | $41.21 | $60.82 | 2,118,900 | — | — |
| 2005-06-14 | $41.32 | $60.98 | 2,303,700 | — | — |
| 2005-06-13 | $41.25 | $60.88 | 2,995,700 | — | — |
| 2005-06-10 | $42.00 | $61.99 | 1,887,800 | — | — |
| 2005-06-09 | $42.12 | $62.16 | 1,956,100 | — | — |
| 2005-06-08 | $42.03 | $62.03 | 1,497,800 | — | — |
| 2005-06-07 | $41.86 | $61.78 | 1,611,700 | — | — |
| 2005-06-06 | $42.27 | $62.38 | 1,633,000 | — | — |
| 2005-06-03 | $41.97 | $61.94 | 2,066,700 | — | — |
| 2005-06-02 | $42.85 | $63.24 | 1,291,000 | — | — |
| 2005-06-01 | $43.24 | $63.82 | 2,321,200 | — | — |
| 2005-05-31 | $42.67 | $62.98 | 2,318,900 | — | — |
| 2005-05-27 | $43.23 | $63.80 | 1,164,300 | — | — |
| 2005-05-26 | $42.99 | $63.45 | 1,530,900 | — | — |
| 2005-05-25 | $42.60 | $62.87 | 2,009,300 | — | — |
| 2005-05-24 | $42.76 | $63.11 | 2,543,500 | — | — |
| 2005-05-23 | $43.35 | $63.98 | 2,741,000 | — | — |
| 2005-05-20 | $43.34 | $63.96 | 3,237,000 | — | — |
| 2005-05-19 | $43.91 | $64.81 | 3,130,900 | — | — |
| 2005-05-18 | $44.40 | $65.53 | 2,549,900 | — | — |
| 2005-05-17 | $44.36 | $65.47 | 1,816,700 | — | — |
| 2005-05-16 | $44.20 | $65.23 | 1,451,800 | — | — |
| 2005-05-13 | $43.43 | $64.10 | 2,177,800 | — | — |
| 2005-05-12 | $43.73 | $64.54 | 2,277,900 | — | — |
| 2005-05-11 | $43.31 | $63.92 | 1,876,400 | — | — |
| 2005-05-10 | $43.16 | $63.70 | 1,840,300 | — | — |
| 2005-05-09 | $43.80 | $64.64 | 1,360,900 | — | — |
| 2005-05-06 | $43.51 | $64.21 | 1,339,600 | — | — |
| 2005-05-05 | $43.80 | $64.64 | 1,581,600 | — | — |
| 2005-05-04 | $43.89 | $64.78 | 2,425,300 | — | — |
| 2005-05-03 | $43.55 | $64.27 | 1,997,400 | — | — |
| 2005-05-02 | $43.62 | $64.38 | 1,941,100 | — | — |
| 2005-04-29 | $43.50 | $64.20 | 2,921,800 | — | — |
| 2005-04-28 | $42.27 | $62.38 | 1,767,700 | — | — |
| 2005-04-27 | $42.78 | $63.14 | 1,986,400 | — | — |
| 2005-04-26 | $42.12 | $62.16 | 2,243,200 | — | — |
| 2005-04-25 | $42.54 | $62.78 | 1,995,000 | — | — |
| 2005-04-22 | $41.80 | $61.69 | 2,674,600 | — | — |
| 2005-04-21 | $41.51 | $61.26 | 3,458,100 | — | — |
| 2005-04-20 | $40.50 | $59.77 | 2,283,300 | — | — |
| 2005-04-19 | $41.43 | $61.15 | 3,096,000 | — | — |
| 2005-04-18 | $41.74 | $61.60 | 3,268,000 | — | — |
| 2005-04-15 | $40.96 | $60.45 | 3,671,200 | — | — |
| 2005-04-14 | $41.10 | $60.66 | 9,175,900 | — | — |
| 2005-04-13 | $43.09 | $63.59 | 2,222,400 | — | — |
| 2005-04-12 | $43.43 | $64.10 | 3,093,500 | — | — |
| 2005-04-11 | $43.01 | $63.48 | 1,784,100 | — | — |
| 2005-04-08 | $42.90 | $63.31 | 1,562,800 | — | — |
| 2005-04-07 | $43.29 | $63.89 | 1,632,500 | — | — |
| 2005-04-06 | $43.16 | $63.70 | 2,174,900 | — | — |
| 2005-04-05 | $42.87 | $63.27 | 1,931,400 | — | — |
| 2005-04-04 | $42.48 | $62.69 | 2,547,300 | — | — |
| 2005-04-01 | $42.85 | $63.24 | 2,870,100 | — | — |
| 2005-03-31 | $42.98 | $63.43 | 2,560,400 | — | — |
| 2005-03-30 | $42.98 | $63.43 | 2,229,600 | — | — |
| 2005-03-29 | $42.38 | $62.55 | 2,453,000 | — | — |
| 2005-03-28 | $42.51 | $62.22 | 1,854,000 | — | — |
| 2005-03-24 | $42.05 | $61.55 | 2,174,800 | — | — |
| 2005-03-23 | $42.38 | $62.03 | 2,210,400 | — | — |
| 2005-03-22 | $42.22 | $61.80 | 2,605,700 | — | — |
| 2005-03-21 | $42.57 | $62.31 | 2,697,200 | — | — |
| 2005-03-18 | $42.37 | $62.02 | 6,122,700 | — | — |
| 2005-03-17 | $43.04 | $63.00 | 2,707,400 | — | — |
| 2005-03-16 | $42.89 | $62.78 | 2,918,500 | — | — |
| 2005-03-15 | $43.25 | $63.31 | 2,684,700 | — | — |
| 2005-03-14 | $44.01 | $64.42 | 2,813,600 | — | — |
| 2005-03-11 | $44.14 | $64.61 | 2,807,000 | — | — |
| 2005-03-10 | $45.05 | $65.94 | 2,916,000 | — | — |
| 2005-03-09 | $44.69 | $65.41 | 7,074,700 | — | — |
| 2005-03-08 | $45.70 | $66.89 | 2,793,500 | — | — |
| 2005-03-07 | $46.38 | $67.89 | 2,838,000 | — | — |
| 2005-03-04 | $45.88 | $67.16 | 3,192,100 | — | — |
| 2005-03-03 | $44.85 | $65.65 | 1,813,200 | — | — |
| 2005-03-02 | $44.98 | $65.84 | 2,499,100 | — | — |
| 2005-03-01 | $44.84 | $65.63 | 2,957,200 | — | — |
| 2005-02-28 | $44.77 | $65.53 | 2,551,700 | — | — |
| 2005-02-25 | $45.30 | $66.31 | 1,574,000 | — | — |
| 2005-02-24 | $45.27 | $66.26 | 2,474,700 | — | — |
| 2005-02-23 | $44.89 | $65.71 | 3,061,700 | — | — |
| 2005-02-22 | $44.84 | $65.63 | 4,274,000 | — | — |
| 2005-02-18 | $45.70 | $66.89 | 2,276,800 | — | — |
| 2005-02-17 | $46.34 | $67.83 | 2,143,900 | — | — |
| 2005-02-16 | $46.80 | $68.50 | 2,438,800 | — | — |
| 2005-02-15 | $47.02 | $68.82 | 2,280,900 | — | — |
| 2005-02-14 | $47.45 | $69.45 | 1,478,900 | — | — |
| 2005-02-11 | $47.59 | $69.66 | 2,092,100 | — | — |
| 2005-02-10 | $47.72 | $69.85 | 2,563,400 | — | — |
| 2005-02-09 | $47.54 | $69.58 | 2,719,400 | — | — |
| 2005-02-08 | $47.62 | $69.70 | 2,576,300 | — | — |
| 2005-02-07 | $47.96 | $70.20 | 1,852,100 | — | — |
| 2005-02-04 | $48.09 | $70.39 | 2,484,800 | — | — |
| 2005-02-03 | $47.36 | $69.32 | 2,259,800 | — | — |
| 2005-02-02 | $47.39 | $69.37 | 4,168,900 | — | — |
| 2005-02-01 | $46.95 | $68.72 | 2,409,300 | — | — |
| 2005-01-31 | $46.47 | $68.02 | 2,509,700 | — | — |
| 2005-01-28 | $45.80 | $67.04 | 3,190,400 | — | — |
| 2005-01-27 | $46.43 | $67.96 | 2,507,700 | — | — |
| 2005-01-26 | $46.63 | $68.25 | 2,179,500 | — | — |
| 2005-01-25 | $46.25 | $67.70 | 3,451,900 | — | — |
| 2005-01-24 | $46.61 | $68.22 | 3,524,400 | — | — |
| 2005-01-21 | $46.01 | $67.35 | 2,119,800 | — | — |
| 2005-01-20 | $46.29 | $67.76 | 2,706,000 | — | — |
| 2005-01-19 | $46.68 | $68.33 | 3,473,400 | — | — |
| 2005-01-18 | $47.17 | $69.04 | 8,064,000 | — | — |
| 2005-01-14 | $44.51 | $65.15 | 4,024,600 | — | — |
| 2005-01-13 | $44.52 | $65.16 | 3,735,300 | — | — |
| 2005-01-12 | $45.25 | $66.23 | 2,876,200 | — | — |
| 2005-01-11 | $45.67 | $66.85 | 3,083,800 | — | — |
| 2005-01-10 | $46.03 | $67.37 | 2,503,900 | — | — |
| 2005-01-07 | $45.95 | $67.26 | 1,858,500 | — | — |
| 2005-01-06 | $46.26 | $67.71 | 2,190,700 | — | — |
| 2005-01-05 | $46.45 | $67.99 | 2,586,700 | — | — |
| 2005-01-04 | $47.21 | $69.10 | 2,143,600 | — | — |
| 2005-01-03 | $47.55 | $69.60 | 6,261,600 | — | — |