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
- 2000-12-08 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 | $33.17 | $34.06 | 3,711,400 | — | — |
| 2005-12-29 | $32.42 | $33.29 | 1,324,000 | — | — |
| 2005-12-28 | $32.83 | $33.71 | 1,433,800 | — | — |
| 2005-12-27 | $33.22 | $34.10 | 1,264,000 | — | — |
| 2005-12-23 | $34.29 | $35.20 | 2,808,400 | — | — |
| 2005-12-22 | $34.15 | $35.06 | 8,012,600 | — | — |
| 2005-12-21 | $31.40 | $32.23 | 1,733,800 | — | — |
| 2005-12-20 | $30.69 | $31.51 | 1,488,200 | — | — |
| 2005-12-19 | $30.67 | $31.49 | 1,795,400 | — | — |
| 2005-12-16 | $30.52 | $31.33 | 3,677,800 | — | — |
| 2005-12-15 | $31.10 | $31.93 | 1,467,200 | — | — |
| 2005-12-14 | $31.75 | $32.59 | 1,714,000 | — | — |
| 2005-12-13 | $31.77 | $32.62 | 3,983,400 | — | — |
| 2005-12-12 | $30.42 | $31.23 | 2,010,800 | — | — |
| 2005-12-09 | $29.18 | $29.96 | 1,201,000 | — | — |
| 2005-12-08 | $29.40 | $30.18 | 1,644,800 | — | — |
| 2005-12-07 | $29.70 | $30.49 | 1,631,000 | — | — |
| 2005-12-06 | $29.10 | $29.88 | 1,468,000 | — | — |
| 2005-12-05 | $29.52 | $30.31 | 2,414,000 | — | — |
| 2005-12-02 | $28.96 | $29.73 | 2,051,000 | — | — |
| 2005-12-01 | $28.13 | $28.88 | 2,563,600 | — | — |
| 2005-11-30 | $27.55 | $28.29 | 3,513,200 | — | — |
| 2005-11-29 | $27.90 | $28.64 | 2,146,200 | — | — |
| 2005-11-28 | $28.87 | $29.38 | 1,964,200 | — | — |
| 2005-11-25 | $29.92 | $30.46 | 697,200 | — | — |
| 2005-11-23 | $29.90 | $30.43 | 1,948,400 | — | — |
| 2005-11-22 | $30.87 | $31.41 | 2,022,000 | — | — |
| 2005-11-21 | $30.93 | $31.49 | 1,518,400 | — | — |
| 2005-11-18 | $30.58 | $31.12 | 3,521,600 | — | — |
| 2005-11-17 | $29.50 | $30.03 | 1,053,000 | — | — |
| 2005-11-16 | $28.85 | $29.36 | 888,000 | — | — |
| 2005-11-15 | $28.67 | $29.17 | 1,602,800 | — | — |
| 2005-11-14 | $29.00 | $29.52 | 1,697,200 | — | — |
| 2005-11-11 | $28.64 | $29.15 | 1,407,400 | — | — |
| 2005-11-10 | $28.55 | $29.05 | 1,382,800 | — | — |
| 2005-11-09 | $27.79 | $28.28 | 1,094,200 | — | — |
| 2005-11-08 | $27.32 | $27.81 | 1,582,600 | — | — |
| 2005-11-07 | $27.42 | $27.90 | 3,002,400 | — | — |
| 2005-11-04 | $28.39 | $28.89 | 1,696,400 | — | — |
| 2005-11-03 | $28.87 | $29.38 | 2,526,400 | — | — |
| 2005-11-02 | $27.67 | $28.16 | 2,676,600 | — | — |
| 2005-11-01 | $28.09 | $28.59 | 2,079,600 | — | — |
| 2005-10-31 | $28.72 | $29.23 | 2,303,600 | — | — |
| 2005-10-28 | $28.56 | $29.06 | 2,923,200 | — | — |
| 2005-10-27 | $28.23 | $28.73 | 4,122,000 | — | — |
| 2005-10-26 | $29.75 | $30.28 | 12,743,400 | — | — |
| 2005-10-25 | $33.74 | $34.34 | 1,843,200 | — | — |
| 2005-10-24 | $33.79 | $34.39 | 1,608,800 | — | — |
| 2005-10-21 | $32.80 | $33.38 | 1,749,600 | — | — |
| 2005-10-20 | $32.11 | $32.68 | 1,774,800 | — | — |
| 2005-10-19 | $32.35 | $32.93 | 1,455,200 | — | — |
| 2005-10-18 | $31.58 | $32.15 | 1,282,400 | — | — |
| 2005-10-17 | $31.52 | $32.08 | 747,800 | — | — |
| 2005-10-14 | $31.93 | $32.50 | 1,650,000 | — | — |
| 2005-10-13 | $31.23 | $31.78 | 2,909,400 | — | — |
| 2005-10-12 | $31.25 | $31.81 | 2,408,800 | — | — |
| 2005-10-11 | $32.53 | $33.10 | 3,437,600 | — | — |
| 2005-10-10 | $32.76 | $33.35 | 1,084,400 | — | — |
| 2005-10-07 | $33.03 | $33.61 | 1,191,200 | — | — |
| 2005-10-06 | $33.15 | $33.74 | 1,914,200 | — | — |
| 2005-10-05 | $33.24 | $33.84 | 2,220,000 | — | — |
| 2005-10-04 | $34.67 | $35.29 | 2,045,200 | — | — |
| 2005-10-03 | $35.21 | $35.83 | 3,163,400 | — | — |
| 2005-09-30 | $33.92 | $34.52 | 2,821,000 | — | — |
| 2005-09-29 | $33.34 | $33.93 | 3,764,200 | — | — |
| 2005-09-28 | $31.09 | $31.64 | 1,945,800 | — | — |
| 2005-09-27 | $31.35 | $31.91 | 2,524,600 | — | — |
| 2005-09-26 | $30.81 | $31.36 | 1,989,600 | — | — |
| 2005-09-23 | $31.12 | $31.67 | 1,772,800 | — | — |
| 2005-09-22 | $30.81 | $31.35 | 2,542,400 | — | — |
| 2005-09-21 | $31.46 | $32.01 | 3,825,600 | — | — |
| 2005-09-20 | $33.09 | $33.68 | 2,212,400 | — | — |
| 2005-09-19 | $33.67 | $34.27 | 2,124,800 | — | — |
| 2005-09-16 | $33.47 | $34.07 | 2,817,800 | — | — |
| 2005-09-15 | $32.40 | $32.97 | 1,258,000 | — | — |
| 2005-09-14 | $32.00 | $32.57 | 1,618,200 | — | — |
| 2005-09-13 | $32.32 | $32.89 | 2,960,200 | — | — |
| 2005-09-12 | $31.63 | $32.19 | 1,247,000 | — | — |
| 2005-09-09 | $31.17 | $31.72 | 2,057,400 | — | — |
| 2005-09-08 | $30.34 | $30.88 | 1,258,600 | — | — |
| 2005-09-07 | $29.98 | $30.51 | 624,000 | — | — |
| 2005-09-06 | $29.98 | $30.51 | 769,400 | — | — |
| 2005-09-02 | $29.71 | $30.24 | 1,013,800 | — | — |
| 2005-09-01 | $29.38 | $29.90 | 1,270,400 | — | — |
| 2005-08-31 | $28.95 | $29.47 | 1,223,800 | — | — |
| 2005-08-30 | $28.25 | $28.76 | 876,800 | — | — |
| 2005-08-29 | $27.93 | $28.43 | 736,200 | — | — |
| 2005-08-26 | $27.80 | $28.29 | 801,800 | — | — |
| 2005-08-25 | $28.06 | $28.56 | 540,000 | — | — |
| 2005-08-24 | $27.98 | $28.48 | 960,800 | — | — |
| 2005-08-23 | $28.17 | $28.67 | 880,000 | — | — |
| 2005-08-22 | $28.00 | $28.49 | 704,200 | — | — |
| 2005-08-19 | $27.83 | $28.32 | 889,400 | — | — |
| 2005-08-18 | $27.53 | $28.01 | 1,057,600 | — | — |
| 2005-08-17 | $27.46 | $27.94 | 793,200 | — | — |
| 2005-08-16 | $27.40 | $27.89 | 1,351,600 | — | — |
| 2005-08-15 | $28.37 | $28.87 | 869,600 | — | — |
| 2005-08-12 | $28.12 | $28.62 | 1,346,800 | — | — |
| 2005-08-11 | $28.38 | $28.88 | 1,357,600 | — | — |
| 2005-08-10 | $27.59 | $28.08 | 1,606,800 | — | — |
| 2005-08-09 | $27.50 | $27.99 | 1,297,400 | — | — |
| 2005-08-08 | $26.83 | $27.31 | 1,150,400 | — | — |
| 2005-08-05 | $26.51 | $26.99 | 1,121,200 | — | — |
| 2005-08-04 | $26.12 | $26.58 | 1,557,200 | — | — |
| 2005-08-03 | $27.01 | $27.49 | 1,143,400 | — | — |
| 2005-08-02 | $27.37 | $27.86 | 1,010,000 | — | — |
| 2005-08-01 | $27.57 | $28.06 | 884,600 | — | — |
| 2005-07-29 | $27.45 | $27.93 | 1,161,600 | — | — |
| 2005-07-28 | $27.31 | $27.79 | 1,389,000 | — | — |
| 2005-07-27 | $27.45 | $27.93 | 8,761,400 | — | — |
| 2005-07-26 | $26.28 | $26.75 | 1,424,000 | — | — |
| 2005-07-25 | $25.65 | $26.10 | 559,800 | — | — |
| 2005-07-22 | $25.64 | $26.09 | 839,800 | — | — |
| 2005-07-21 | $26.02 | $26.48 | 1,009,200 | — | — |
| 2005-07-20 | $26.27 | $26.74 | 1,592,800 | — | — |
| 2005-07-19 | $25.27 | $25.72 | 909,200 | — | — |
| 2005-07-18 | $25.00 | $25.45 | 1,247,200 | — | — |
| 2005-07-15 | $25.22 | $25.67 | 2,518,000 | — | — |
| 2005-07-14 | $24.04 | $24.47 | 440,200 | — | — |
| 2005-07-13 | $23.75 | $24.18 | 754,000 | — | — |
| 2005-07-12 | $23.71 | $24.13 | 1,210,600 | — | — |
| 2005-07-11 | $23.62 | $24.04 | 2,083,400 | — | — |
| 2005-07-08 | $24.20 | $24.63 | 1,417,000 | — | — |
| 2005-07-07 | $23.75 | $24.17 | 1,537,800 | — | — |
| 2005-07-06 | $24.09 | $24.52 | 3,331,200 | — | — |
| 2005-07-05 | $22.08 | $22.47 | 882,600 | — | — |
| 2005-07-01 | $21.83 | $22.22 | 1,645,200 | — | — |
| 2005-06-30 | $21.38 | $21.76 | 1,400,800 | — | — |
| 2005-06-29 | $21.16 | $21.53 | 757,200 | — | — |
| 2005-06-28 | $20.76 | $21.13 | 1,319,800 | — | — |
| 2005-06-27 | $20.54 | $20.90 | 1,101,000 | — | — |
| 2005-06-24 | $20.68 | $21.05 | 1,200,400 | — | — |
| 2005-06-23 | $21.21 | $21.58 | 927,400 | — | — |
| 2005-06-22 | $21.82 | $22.20 | 557,400 | — | — |
| 2005-06-21 | $21.67 | $22.06 | 806,200 | — | — |
| 2005-06-20 | $22.06 | $22.45 | 752,200 | — | — |
| 2005-06-17 | $22.25 | $22.65 | 1,757,800 | — | — |
| 2005-06-16 | $22.00 | $22.39 | 949,000 | — | — |
| 2005-06-15 | $21.06 | $21.43 | 720,000 | — | — |
| 2005-06-14 | $21.00 | $21.37 | 707,800 | — | — |
| 2005-06-13 | $21.09 | $21.47 | 855,400 | — | — |
| 2005-06-10 | $20.89 | $21.26 | 760,200 | — | — |
| 2005-06-09 | $21.09 | $21.47 | 892,400 | — | — |
| 2005-06-08 | $21.15 | $21.52 | 790,000 | — | — |
| 2005-06-07 | $21.25 | $21.63 | 1,356,000 | — | — |
| 2005-06-06 | $21.67 | $22.05 | 525,000 | — | — |
| 2005-06-03 | $21.72 | $22.10 | 579,800 | — | — |
| 2005-06-02 | $22.13 | $22.52 | 698,400 | — | — |
| 2005-06-01 | $22.37 | $22.76 | 739,000 | — | — |
| 2005-05-31 | $22.17 | $22.57 | 555,400 | — | — |
| 2005-05-27 | $22.17 | $22.56 | 1,241,800 | — | — |
| 2005-05-26 | $21.91 | $22.30 | 1,128,600 | — | — |
| 2005-05-25 | $21.55 | $21.93 | 737,600 | — | — |
| 2005-05-24 | $21.99 | $22.38 | 1,851,400 | — | — |
| 2005-05-23 | $22.64 | $23.04 | 1,303,400 | — | — |
| 2005-05-20 | $22.20 | $22.59 | 566,600 | — | — |
| 2005-05-19 | $21.92 | $22.30 | 1,281,000 | — | — |
| 2005-05-18 | $22.03 | $22.42 | 2,251,000 | — | — |
| 2005-05-17 | $21.15 | $21.53 | 628,600 | — | — |
| 2005-05-16 | $21.13 | $21.50 | 957,000 | — | — |
| 2005-05-13 | $21.37 | $21.75 | 587,000 | — | — |
| 2005-05-12 | $21.25 | $21.62 | 1,014,600 | — | — |
| 2005-05-11 | $21.67 | $22.05 | 1,457,600 | — | — |
| 2005-05-10 | $21.30 | $21.68 | 1,378,000 | — | — |
| 2005-05-09 | $20.70 | $21.07 | 869,400 | — | — |
| 2005-05-06 | $20.96 | $21.33 | 863,600 | — | — |
| 2005-05-05 | $20.38 | $20.74 | 1,152,000 | — | — |
| 2005-05-04 | $20.36 | $20.72 | 810,200 | — | — |
| 2005-05-03 | $20.36 | $20.72 | 800,400 | — | — |
| 2005-05-02 | $20.25 | $20.61 | 1,588,000 | — | — |
| 2005-04-29 | $19.75 | $20.10 | 2,567,800 | — | — |
| 2005-04-28 | $20.29 | $20.65 | 2,731,600 | — | — |
| 2005-04-27 | $21.12 | $21.49 | 5,905,400 | — | — |
| 2005-04-26 | $21.76 | $22.15 | 1,574,400 | — | — |
| 2005-04-25 | $21.90 | $22.29 | 647,400 | — | — |
| 2005-04-22 | $21.64 | $22.02 | 1,333,600 | — | — |
| 2005-04-21 | $21.86 | $22.24 | 1,529,000 | — | — |
| 2005-04-20 | $21.51 | $21.89 | 1,443,000 | — | — |
| 2005-04-19 | $21.56 | $21.94 | 1,061,800 | — | — |
| 2005-04-18 | $21.46 | $21.84 | 2,324,800 | — | — |
| 2005-04-15 | $21.80 | $22.18 | 1,923,400 | — | — |
| 2005-04-14 | $22.58 | $22.99 | 844,600 | — | — |
| 2005-04-13 | $23.06 | $23.47 | 925,000 | — | — |
| 2005-04-12 | $23.07 | $23.48 | 853,200 | — | — |
| 2005-04-11 | $22.76 | $23.17 | 649,800 | — | — |
| 2005-04-08 | $22.90 | $23.31 | 887,800 | — | — |
| 2005-04-07 | $22.74 | $23.14 | 2,234,600 | — | — |
| 2005-04-06 | $23.14 | $23.55 | 1,190,400 | — | — |
| 2005-04-05 | $23.01 | $23.42 | 655,400 | — | — |
| 2005-04-04 | $22.72 | $23.12 | 1,058,200 | — | — |
| 2005-04-01 | $22.50 | $22.90 | 1,270,600 | — | — |
| 2005-03-31 | $23.16 | $23.57 | 1,266,200 | — | — |
| 2005-03-30 | $22.84 | $23.25 | 1,098,800 | — | — |
| 2005-03-29 | $22.42 | $22.82 | 1,598,200 | — | — |
| 2005-03-28 | $22.33 | $22.73 | 3,036,000 | — | — |
| 2005-03-24 | $23.70 | $24.12 | 904,000 | — | — |
| 2005-03-23 | $23.82 | $24.24 | 694,200 | — | — |
| 2005-03-22 | $23.50 | $23.92 | 1,153,000 | — | — |
| 2005-03-21 | $23.94 | $24.37 | 902,600 | — | — |
| 2005-03-18 | $24.08 | $24.51 | 1,298,800 | — | — |
| 2005-03-17 | $24.19 | $24.62 | 2,273,800 | — | — |
| 2005-03-16 | $23.47 | $23.89 | 1,530,600 | — | — |
| 2005-03-15 | $24.00 | $24.43 | 3,124,600 | — | — |
| 2005-03-14 | $25.09 | $25.54 | 593,600 | — | — |
| 2005-03-11 | $25.00 | $25.45 | 1,354,200 | — | — |
| 2005-03-10 | $25.30 | $25.75 | 1,223,400 | — | — |
| 2005-03-09 | $25.61 | $26.07 | 572,800 | — | — |
| 2005-03-08 | $25.89 | $26.35 | 656,800 | — | — |
| 2005-03-07 | $26.35 | $26.82 | 1,270,000 | — | — |
| 2005-03-04 | $25.97 | $26.43 | 2,067,000 | — | — |
| 2005-03-03 | $25.48 | $25.93 | 1,558,600 | — | — |
| 2005-03-02 | $25.46 | $25.91 | 595,800 | — | — |
| 2005-03-01 | $25.70 | $26.15 | 723,600 | — | — |
| 2005-02-28 | $25.63 | $26.08 | 1,043,400 | — | — |
| 2005-02-25 | $25.74 | $26.20 | 844,600 | — | — |
| 2005-02-24 | $25.61 | $26.07 | 1,068,800 | — | — |
| 2005-02-23 | $25.56 | $26.01 | 1,251,200 | — | — |
| 2005-02-22 | $25.57 | $26.02 | 1,967,000 | — | — |
| 2005-02-18 | $26.60 | $27.07 | 1,571,800 | — | — |
| 2005-02-17 | $27.50 | $27.99 | 911,800 | — | — |
| 2005-02-16 | $27.59 | $28.08 | 496,400 | — | — |
| 2005-02-15 | $27.49 | $27.97 | 1,000,000 | — | — |
| 2005-02-14 | $27.59 | $28.09 | 1,353,800 | — | — |
| 2005-02-11 | $27.60 | $28.09 | 977,600 | — | — |
| 2005-02-10 | $27.28 | $27.76 | 2,021,600 | — | — |
| 2005-02-09 | $27.42 | $27.90 | 5,024,200 | — | — |
| 2005-02-08 | $28.61 | $29.12 | 1,716,800 | — | — |
| 2005-02-07 | $28.12 | $28.62 | 952,200 | — | — |
| 2005-02-04 | $28.48 | $28.99 | 1,173,800 | — | — |
| 2005-02-03 | $28.83 | $29.34 | 1,101,000 | — | — |
| 2005-02-02 | $28.89 | $29.40 | 2,021,600 | — | — |
| 2005-02-01 | $27.59 | $28.08 | 1,546,400 | — | — |
| 2005-01-31 | $27.50 | $27.99 | 4,475,200 | — | — |
| 2005-01-28 | $25.49 | $25.94 | 1,646,200 | — | — |
| 2005-01-27 | $25.59 | $26.05 | 928,400 | — | — |
| 2005-01-26 | $25.62 | $26.07 | 835,400 | — | — |
| 2005-01-25 | $25.22 | $25.66 | 925,400 | — | — |
| 2005-01-24 | $25.09 | $25.54 | 1,531,200 | — | — |
| 2005-01-21 | $25.17 | $25.61 | 1,771,200 | — | — |
| 2005-01-20 | $25.62 | $26.07 | 1,742,800 | — | — |
| 2005-01-19 | $26.16 | $26.63 | 1,445,600 | — | — |
| 2005-01-18 | $26.73 | $27.21 | 1,287,600 | — | — |
| 2005-01-14 | $26.29 | $26.75 | 1,618,600 | — | — |
| 2005-01-13 | $25.88 | $26.34 | 3,866,800 | — | — |
| 2005-01-12 | $25.18 | $25.63 | 4,794,000 | — | — |
| 2005-01-11 | $24.63 | $25.07 | 3,312,800 | — | — |
| 2005-01-10 | $25.97 | $26.43 | 1,758,200 | — | — |
| 2005-01-07 | $26.69 | $27.16 | 1,669,200 | — | — |
| 2005-01-06 | $26.67 | $27.14 | 1,736,400 | — | — |
| 2005-01-05 | $26.78 | $27.26 | 4,584,600 | — | — |
| 2005-01-04 | $28.32 | $28.82 | 2,544,200 | — | — |
| 2005-01-03 | $29.46 | $29.98 | 2,153,200 | — | — |