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
- 1981-09-22 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 | $40.48 | $43.97 | 5,154,000 | — | — |
| 2005-12-29 | $40.74 | $44.25 | 4,537,800 | — | — |
| 2005-12-28 | $41.09 | $44.63 | 4,379,100 | — | — |
| 2005-12-27 | $41.02 | $44.56 | 4,424,300 | — | — |
| 2005-12-23 | $41.59 | $45.18 | 3,910,000 | — | — |
| 2005-12-22 | $41.43 | $45.00 | 4,550,300 | — | — |
| 2005-12-21 | $41.55 | $45.13 | 4,887,100 | — | — |
| 2005-12-20 | $41.45 | $45.02 | 5,798,200 | — | — |
| 2005-12-19 | $41.82 | $45.43 | 5,646,100 | — | — |
| 2005-12-16 | $42.50 | $46.16 | 8,577,900 | — | — |
| 2005-12-15 | $42.58 | $46.25 | 5,405,500 | — | — |
| 2005-12-14 | $42.48 | $46.14 | 7,486,500 | — | — |
| 2005-12-13 | $42.27 | $45.91 | 9,021,100 | — | — |
| 2005-12-12 | $41.32 | $44.88 | 4,643,300 | — | — |
| 2005-12-09 | $41.02 | $44.56 | 5,963,000 | — | — |
| 2005-12-08 | $41.22 | $44.77 | 6,492,600 | — | — |
| 2005-12-07 | $41.52 | $45.10 | 5,880,400 | — | — |
| 2005-12-06 | $41.41 | $44.98 | 6,645,000 | — | — |
| 2005-12-05 | $41.39 | $44.96 | 6,490,400 | — | — |
| 2005-12-02 | $41.67 | $45.26 | 5,565,900 | — | — |
| 2005-12-01 | $41.54 | $45.12 | 7,757,900 | — | — |
| 2005-11-30 | $41.78 | $45.38 | 7,001,300 | — | — |
| 2005-11-29 | $42.00 | $45.62 | 7,815,300 | — | — |
| 2005-11-28 | $41.65 | $45.13 | 11,974,800 | — | — |
| 2005-11-25 | $42.42 | $45.97 | 2,216,100 | — | — |
| 2005-11-23 | $42.50 | $46.05 | 6,192,400 | — | — |
| 2005-11-22 | $42.38 | $45.92 | 7,796,100 | — | — |
| 2005-11-21 | $42.28 | $45.81 | 6,505,200 | — | — |
| 2005-11-18 | $42.44 | $45.99 | 7,892,400 | — | — |
| 2005-11-17 | $42.51 | $46.06 | 6,763,500 | — | — |
| 2005-11-16 | $42.23 | $45.76 | 10,368,300 | — | — |
| 2005-11-15 | $42.40 | $45.94 | 14,159,500 | — | — |
| 2005-11-14 | $42.57 | $46.13 | 12,409,700 | — | — |
| 2005-11-11 | $41.91 | $45.41 | 7,537,600 | — | — |
| 2005-11-10 | $41.74 | $45.23 | 8,757,400 | — | — |
| 2005-11-09 | $40.81 | $44.22 | 10,352,300 | — | — |
| 2005-11-08 | $40.57 | $43.96 | 9,728,500 | — | — |
| 2005-11-07 | $41.50 | $44.97 | 7,188,600 | — | — |
| 2005-11-04 | $41.36 | $44.82 | 6,370,400 | — | — |
| 2005-11-03 | $40.79 | $44.20 | 14,353,300 | — | — |
| 2005-11-02 | $41.26 | $44.71 | 11,835,600 | — | — |
| 2005-11-01 | $40.98 | $44.41 | 11,443,400 | — | — |
| 2005-10-31 | $41.04 | $44.47 | 12,744,700 | — | — |
| 2005-10-28 | $40.52 | $43.91 | 9,281,600 | — | — |
| 2005-10-27 | $39.39 | $42.68 | 8,507,500 | — | — |
| 2005-10-26 | $40.26 | $43.63 | 13,506,600 | — | — |
| 2005-10-25 | $40.12 | $43.47 | 11,884,800 | — | — |
| 2005-10-24 | $40.66 | $44.06 | 10,548,300 | — | — |
| 2005-10-21 | $39.65 | $42.96 | 10,900,900 | — | — |
| 2005-10-20 | $39.57 | $42.88 | 14,543,400 | — | — |
| 2005-10-19 | $39.26 | $42.54 | 23,767,700 | — | — |
| 2005-10-18 | $38.16 | $41.35 | 7,092,000 | — | — |
| 2005-10-17 | $38.46 | $41.68 | 5,450,900 | — | — |
| 2005-10-14 | $38.41 | $41.62 | 7,870,500 | — | — |
| 2005-10-13 | $37.95 | $41.12 | 7,965,600 | — | — |
| 2005-10-12 | $38.12 | $41.31 | 8,938,900 | — | — |
| 2005-10-11 | $38.23 | $41.43 | 8,306,200 | — | — |
| 2005-10-10 | $38.02 | $41.20 | 8,386,100 | — | — |
| 2005-10-07 | $37.80 | $40.96 | 6,964,300 | — | — |
| 2005-10-06 | $37.92 | $41.09 | 11,939,900 | — | — |
| 2005-10-05 | $37.68 | $40.83 | 7,894,900 | — | — |
| 2005-10-04 | $38.24 | $41.44 | 8,222,300 | — | — |
| 2005-10-03 | $38.12 | $41.31 | 7,330,200 | — | — |
| 2005-09-30 | $38.14 | $41.33 | 7,024,700 | — | — |
| 2005-09-29 | $38.06 | $41.24 | 9,330,700 | — | — |
| 2005-09-28 | $37.85 | $41.01 | 13,690,600 | — | — |
| 2005-09-27 | $38.39 | $41.60 | 8,057,800 | — | — |
| 2005-09-26 | $38.41 | $41.62 | 10,384,600 | — | — |
| 2005-09-23 | $38.53 | $41.75 | 13,810,300 | — | — |
| 2005-09-22 | $38.75 | $41.99 | 15,575,600 | — | — |
| 2005-09-21 | $38.35 | $41.56 | 11,245,900 | — | — |
| 2005-09-20 | $38.71 | $41.95 | 8,016,100 | — | — |
| 2005-09-19 | $39.53 | $42.83 | 7,714,700 | — | — |
| 2005-09-16 | $39.90 | $43.24 | 14,306,000 | — | — |
| 2005-09-15 | $40.34 | $43.71 | 6,481,600 | — | — |
| 2005-09-14 | $40.34 | $43.71 | 6,779,200 | — | — |
| 2005-09-13 | $40.60 | $43.99 | 9,501,200 | — | — |
| 2005-09-12 | $41.33 | $44.79 | 5,892,400 | — | — |
| 2005-09-09 | $41.22 | $44.67 | 6,108,400 | — | — |
| 2005-09-08 | $41.18 | $44.62 | 8,893,900 | — | — |
| 2005-09-07 | $41.93 | $45.44 | 10,186,400 | — | — |
| 2005-09-06 | $41.71 | $45.20 | 10,523,000 | — | — |
| 2005-09-02 | $40.33 | $43.70 | 7,324,800 | — | — |
| 2005-09-01 | $40.61 | $44.01 | 11,009,100 | — | — |
| 2005-08-31 | $40.32 | $43.69 | 11,258,800 | — | — |
| 2005-08-30 | $39.75 | $43.07 | 13,065,400 | — | — |
| 2005-08-29 | $40.54 | $43.82 | 11,979,500 | — | — |
| 2005-08-26 | $39.81 | $43.03 | 6,208,700 | — | — |
| 2005-08-25 | $40.18 | $43.43 | 7,926,500 | — | — |
| 2005-08-24 | $39.90 | $43.13 | 7,920,500 | — | — |
| 2005-08-23 | $40.64 | $43.93 | 6,296,000 | — | — |
| 2005-08-22 | $40.53 | $43.81 | 7,165,800 | — | — |
| 2005-08-19 | $40.37 | $43.64 | 7,647,700 | — | — |
| 2005-08-18 | $40.70 | $43.99 | 8,504,100 | — | — |
| 2005-08-17 | $40.62 | $43.91 | 8,325,900 | — | — |
| 2005-08-16 | $40.67 | $43.96 | 11,346,500 | — | — |
| 2005-08-15 | $41.61 | $44.98 | 8,448,800 | — | — |
| 2005-08-12 | $41.28 | $44.62 | 5,832,900 | — | — |
| 2005-08-11 | $41.50 | $44.86 | 6,887,100 | — | — |
| 2005-08-10 | $41.66 | $45.03 | 8,320,600 | — | — |
| 2005-08-09 | $41.36 | $44.71 | 6,648,600 | — | — |
| 2005-08-08 | $40.59 | $43.87 | 6,408,200 | — | — |
| 2005-08-05 | $40.95 | $44.26 | 6,879,800 | — | — |
| 2005-08-04 | $41.28 | $44.62 | 9,947,700 | — | — |
| 2005-08-03 | $42.23 | $45.65 | 6,690,600 | — | — |
| 2005-08-02 | $42.41 | $45.84 | 7,466,400 | — | — |
| 2005-08-01 | $42.86 | $46.33 | 7,171,500 | — | — |
| 2005-07-29 | $43.51 | $47.03 | 5,782,400 | — | — |
| 2005-07-28 | $43.87 | $47.42 | 5,530,400 | — | — |
| 2005-07-27 | $43.35 | $46.86 | 5,181,800 | — | — |
| 2005-07-26 | $43.69 | $47.23 | 7,092,300 | — | — |
| 2005-07-25 | $43.06 | $46.54 | 5,009,400 | — | — |
| 2005-07-22 | $43.47 | $46.99 | 5,249,800 | — | — |
| 2005-07-21 | $43.35 | $46.86 | 9,706,500 | — | — |
| 2005-07-20 | $43.95 | $47.51 | 10,919,500 | — | — |
| 2005-07-19 | $43.20 | $46.70 | 10,756,300 | — | — |
| 2005-07-18 | $42.45 | $45.89 | 8,828,000 | — | — |
| 2005-07-15 | $41.61 | $44.98 | 7,591,100 | — | — |
| 2005-07-14 | $41.04 | $44.36 | 6,442,000 | — | — |
| 2005-07-13 | $40.98 | $44.30 | 7,801,200 | — | — |
| 2005-07-12 | $41.30 | $44.64 | 12,055,000 | — | — |
| 2005-07-11 | $40.30 | $43.56 | 5,353,900 | — | — |
| 2005-07-08 | $40.08 | $43.32 | 6,062,100 | — | — |
| 2005-07-07 | $39.36 | $42.55 | 6,532,900 | — | — |
| 2005-07-06 | $39.27 | $42.45 | 6,355,500 | — | — |
| 2005-07-05 | $40.08 | $43.32 | 8,604,100 | — | — |
| 2005-07-01 | $39.49 | $42.69 | 8,116,900 | — | — |
| 2005-06-30 | $38.90 | $42.05 | 7,645,900 | — | — |
| 2005-06-29 | $38.80 | $41.94 | 4,861,100 | — | — |
| 2005-06-28 | $39.31 | $42.49 | 4,777,700 | — | — |
| 2005-06-27 | $38.47 | $41.58 | 5,528,000 | — | — |
| 2005-06-24 | $38.24 | $41.33 | 13,323,400 | — | — |
| 2005-06-23 | $39.14 | $42.31 | 8,723,600 | — | — |
| 2005-06-22 | $39.70 | $42.91 | 4,490,500 | — | — |
| 2005-06-21 | $39.68 | $42.89 | 4,172,600 | — | — |
| 2005-06-20 | $39.95 | $43.18 | 4,614,300 | — | — |
| 2005-06-17 | $40.20 | $43.45 | 11,352,600 | — | — |
| 2005-06-16 | $40.20 | $43.45 | 5,554,700 | — | — |
| 2005-06-15 | $40.03 | $43.27 | 6,016,400 | — | — |
| 2005-06-14 | $40.03 | $43.27 | 5,474,500 | — | — |
| 2005-06-13 | $39.76 | $42.98 | 4,747,200 | — | — |
| 2005-06-10 | $39.50 | $42.70 | 5,273,800 | — | — |
| 2005-06-09 | $39.60 | $42.80 | 6,792,400 | — | — |
| 2005-06-08 | $39.67 | $42.88 | 7,032,700 | — | — |
| 2005-06-07 | $40.00 | $43.24 | 8,725,200 | — | — |
| 2005-06-06 | $39.95 | $43.08 | 3,935,000 | — | — |
| 2005-06-03 | $39.72 | $42.83 | 4,474,500 | — | — |
| 2005-06-02 | $40.34 | $43.50 | 5,728,000 | — | — |
| 2005-06-01 | $39.94 | $43.06 | 6,970,600 | — | — |
| 2005-05-31 | $39.35 | $42.43 | 7,188,900 | — | — |
| 2005-05-27 | $39.97 | $43.10 | 4,346,800 | — | — |
| 2005-05-26 | $39.92 | $43.04 | 5,342,200 | — | — |
| 2005-05-25 | $39.37 | $42.45 | 5,611,200 | — | — |
| 2005-05-24 | $39.85 | $42.97 | 6,790,300 | — | — |
| 2005-05-23 | $39.96 | $43.09 | 7,297,200 | — | — |
| 2005-05-20 | $39.63 | $42.73 | 7,891,900 | — | — |
| 2005-05-19 | $40.14 | $43.28 | 7,771,100 | — | — |
| 2005-05-18 | $39.80 | $42.91 | 12,155,700 | — | — |
| 2005-05-17 | $38.86 | $41.90 | 17,725,400 | — | — |
| 2005-05-16 | $37.37 | $40.29 | 10,428,200 | — | — |
| 2005-05-13 | $36.29 | $39.13 | 7,355,400 | — | — |
| 2005-05-12 | $36.23 | $39.06 | 6,003,300 | — | — |
| 2005-05-11 | $36.52 | $39.38 | 7,089,800 | — | — |
| 2005-05-10 | $36.46 | $39.31 | 7,924,800 | — | — |
| 2005-05-09 | $37.25 | $40.16 | 5,995,300 | — | — |
| 2005-05-06 | $37.16 | $40.07 | 7,768,300 | — | — |
| 2005-05-05 | $36.85 | $39.73 | 5,553,100 | — | — |
| 2005-05-04 | $37.10 | $40.00 | 7,092,700 | — | — |
| 2005-05-03 | $36.75 | $39.62 | 9,662,900 | — | — |
| 2005-05-02 | $36.26 | $39.10 | 8,223,300 | — | — |
| 2005-04-29 | $35.37 | $38.14 | 10,155,600 | — | — |
| 2005-04-28 | $35.09 | $37.83 | 11,298,200 | — | — |
| 2005-04-27 | $36.03 | $38.85 | 7,256,500 | — | — |
| 2005-04-26 | $36.20 | $39.03 | 5,496,000 | — | — |
| 2005-04-25 | $36.20 | $39.03 | 6,150,500 | — | — |
| 2005-04-22 | $36.02 | $38.84 | 7,728,700 | — | — |
| 2005-04-21 | $36.67 | $39.54 | 8,073,600 | — | — |
| 2005-04-20 | $35.60 | $38.38 | 11,172,100 | — | — |
| 2005-04-19 | $36.46 | $39.31 | 6,016,300 | — | — |
| 2005-04-18 | $36.73 | $39.60 | 8,421,300 | — | — |
| 2005-04-15 | $36.11 | $38.93 | 12,597,700 | — | — |
| 2005-04-14 | $37.15 | $40.06 | 9,794,500 | — | — |
| 2005-04-13 | $37.90 | $40.86 | 6,411,800 | — | — |
| 2005-04-12 | $38.55 | $41.57 | 7,174,900 | — | — |
| 2005-04-11 | $37.74 | $40.69 | 6,325,500 | — | — |
| 2005-04-08 | $37.48 | $40.41 | 8,287,200 | — | — |
| 2005-04-07 | $37.40 | $40.33 | 9,925,200 | — | — |
| 2005-04-06 | $37.79 | $40.75 | 5,966,400 | — | — |
| 2005-04-05 | $38.23 | $41.22 | 7,168,400 | — | — |
| 2005-04-04 | $37.91 | $40.88 | 7,878,700 | — | — |
| 2005-04-01 | $37.60 | $40.54 | 12,149,300 | — | — |
| 2005-03-31 | $38.24 | $41.23 | 6,665,400 | — | — |
| 2005-03-30 | $38.15 | $41.13 | 6,376,800 | — | — |
| 2005-03-29 | $37.69 | $40.64 | 8,156,400 | — | — |
| 2005-03-28 | $38.59 | $41.61 | 6,300,500 | — | — |
| 2005-03-24 | $38.03 | $41.00 | 7,585,400 | — | — |
| 2005-03-23 | $37.70 | $40.65 | 13,465,500 | — | — |
| 2005-03-22 | $37.82 | $40.78 | 7,509,000 | — | — |
| 2005-03-21 | $37.99 | $40.96 | 11,310,900 | — | — |
| 2005-03-18 | $38.88 | $41.92 | 11,023,500 | — | — |
| 2005-03-17 | $38.91 | $41.95 | 6,771,300 | — | — |
| 2005-03-16 | $38.88 | $41.92 | 9,594,200 | — | — |
| 2005-03-15 | $39.76 | $42.87 | 7,213,700 | — | — |
| 2005-03-14 | $39.47 | $42.56 | 8,673,000 | — | — |
| 2005-03-11 | $39.42 | $42.50 | 5,837,300 | — | — |
| 2005-03-10 | $39.89 | $43.01 | 5,574,900 | — | — |
| 2005-03-09 | $39.49 | $42.58 | 7,951,000 | — | — |
| 2005-03-08 | $39.97 | $43.10 | 5,578,000 | — | — |
| 2005-03-07 | $39.88 | $42.89 | 6,808,200 | — | — |
| 2005-03-04 | $40.09 | $43.12 | 5,639,700 | — | — |
| 2005-03-03 | $39.72 | $42.72 | 6,993,800 | — | — |
| 2005-03-02 | $39.98 | $43.00 | 7,257,100 | — | — |
| 2005-03-01 | $40.05 | $43.07 | 9,299,200 | — | — |
| 2005-02-28 | $40.02 | $43.04 | 8,184,700 | — | — |
| 2005-02-25 | $40.58 | $43.64 | 9,844,600 | — | — |
| 2005-02-24 | $39.62 | $42.61 | 15,068,200 | — | — |
| 2005-02-23 | $39.75 | $42.75 | 12,444,500 | — | — |
| 2005-02-22 | $40.28 | $43.32 | 14,330,000 | — | — |
| 2005-02-18 | $42.02 | $45.19 | 5,879,400 | — | — |
| 2005-02-17 | $41.81 | $44.97 | 6,916,600 | — | — |
| 2005-02-16 | $42.37 | $45.57 | 5,560,500 | — | — |
| 2005-02-15 | $42.73 | $45.96 | 5,477,900 | — | — |
| 2005-02-14 | $42.62 | $45.84 | 3,449,000 | — | — |
| 2005-02-11 | $42.81 | $46.04 | 6,385,200 | — | — |
| 2005-02-10 | $42.37 | $45.57 | 4,434,300 | — | — |
| 2005-02-09 | $41.86 | $45.02 | 4,155,100 | — | — |
| 2005-02-08 | $42.05 | $45.23 | 5,564,200 | — | — |
| 2005-02-07 | $42.52 | $45.73 | 5,391,700 | — | — |
| 2005-02-04 | $42.42 | $45.62 | 7,180,200 | — | — |
| 2005-02-03 | $41.57 | $44.71 | 4,831,700 | — | — |
| 2005-02-02 | $41.30 | $44.42 | 3,586,000 | — | — |
| 2005-02-01 | $41.14 | $44.25 | 5,558,000 | — | — |
| 2005-01-31 | $41.26 | $44.38 | 6,341,200 | — | — |
| 2005-01-28 | $40.41 | $43.46 | 5,598,400 | — | — |
| 2005-01-27 | $40.66 | $43.73 | 5,813,200 | — | — |
| 2005-01-26 | $40.73 | $43.81 | 5,664,000 | — | — |
| 2005-01-25 | $40.57 | $43.63 | 5,137,100 | — | — |
| 2005-01-24 | $40.39 | $43.44 | 6,174,100 | — | — |
| 2005-01-21 | $40.90 | $43.99 | 6,068,200 | — | — |
| 2005-01-20 | $41.15 | $44.26 | 6,664,100 | — | — |
| 2005-01-19 | $41.80 | $44.96 | 4,310,700 | — | — |
| 2005-01-18 | $42.16 | $45.34 | 7,041,700 | — | — |
| 2005-01-14 | $41.90 | $45.06 | 4,186,200 | — | — |
| 2005-01-13 | $41.73 | $44.88 | 8,269,600 | — | — |
| 2005-01-12 | $42.20 | $45.39 | 6,468,700 | — | — |
| 2005-01-11 | $41.71 | $44.86 | 4,569,700 | — | — |
| 2005-01-10 | $41.80 | $44.96 | 6,102,200 | — | — |
| 2005-01-07 | $41.42 | $44.55 | 7,015,500 | — | — |
| 2005-01-06 | $41.53 | $44.67 | 8,912,200 | — | — |
| 2005-01-05 | $42.16 | $45.34 | 6,868,300 | — | — |
| 2005-01-04 | $42.55 | $45.76 | 6,899,600 | — | — |
| 2005-01-03 | $43.10 | $46.35 | 7,294,600 | — | — |