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
- 1981-12-31 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 | $54.33 | $243.34 | 1,085,500 | — | — |
| 2005-12-29 | $55.04 | $246.52 | 1,256,600 | — | — |
| 2005-12-28 | $54.96 | $246.16 | 1,402,000 | — | — |
| 2005-12-27 | $54.46 | $243.92 | 1,478,500 | — | — |
| 2005-12-23 | $55.17 | $247.10 | 2,569,400 | — | — |
| 2005-12-22 | $55.29 | $247.64 | 7,390,200 | — | — |
| 2005-12-21 | $48.32 | $216.42 | 1,062,500 | — | — |
| 2005-12-20 | $47.85 | $214.32 | 3,095,700 | — | — |
| 2005-12-19 | $46.66 | $208.99 | 1,647,700 | — | — |
| 2005-12-16 | $47.17 | $211.27 | 1,523,900 | — | — |
| 2005-12-15 | $47.79 | $214.05 | 1,172,900 | — | — |
| 2005-12-14 | $48.11 | $215.48 | 957,100 | — | — |
| 2005-12-13 | $47.51 | $212.79 | 1,895,700 | — | — |
| 2005-12-12 | $48.53 | $217.36 | 1,841,800 | — | — |
| 2005-12-09 | $49.33 | $220.94 | 712,500 | — | — |
| 2005-12-08 | $48.68 | $218.03 | 932,200 | — | — |
| 2005-12-07 | $47.89 | $214.49 | 1,584,100 | — | — |
| 2005-12-06 | $49.22 | $220.45 | 1,844,500 | — | — |
| 2005-12-05 | $48.46 | $217.05 | 1,453,200 | — | — |
| 2005-12-02 | $48.13 | $215.57 | 1,211,700 | — | — |
| 2005-12-01 | $47.81 | $214.14 | 1,291,200 | — | — |
| 2005-11-30 | $45.83 | $205.27 | 842,200 | — | — |
| 2005-11-29 | $45.91 | $205.63 | 1,289,300 | — | — |
| 2005-11-28 | $45.36 | $203.16 | 676,200 | — | — |
| 2005-11-25 | $46.63 | $208.85 | 194,700 | — | — |
| 2005-11-23 | $46.49 | $208.22 | 597,100 | — | — |
| 2005-11-22 | $46.64 | $208.90 | 980,100 | — | — |
| 2005-11-21 | $46.41 | $207.87 | 1,372,500 | — | — |
| 2005-11-18 | $45.04 | $201.73 | 1,564,200 | — | — |
| 2005-11-17 | $45.05 | $201.77 | 1,389,900 | — | — |
| 2005-11-16 | $44.26 | $198.24 | 921,800 | — | — |
| 2005-11-15 | $44.30 | $198.42 | 1,273,500 | — | — |
| 2005-11-14 | $44.38 | $198.77 | 871,000 | — | — |
| 2005-11-11 | $44.08 | $197.43 | 1,356,200 | — | — |
| 2005-11-10 | $44.19 | $197.92 | 2,381,400 | — | — |
| 2005-11-09 | $43.01 | $192.64 | 1,294,200 | — | — |
| 2005-11-08 | $43.75 | $195.95 | 1,396,900 | — | — |
| 2005-11-07 | $43.83 | $196.31 | 1,094,200 | — | — |
| 2005-11-04 | $42.97 | $192.46 | 1,274,800 | — | — |
| 2005-11-03 | $43.13 | $193.18 | 1,788,100 | — | — |
| 2005-11-02 | $42.71 | $191.29 | 1,883,900 | — | — |
| 2005-11-01 | $43.78 | $196.09 | 1,583,800 | — | — |
| 2005-10-31 | $44.39 | $198.82 | 3,045,300 | — | — |
| 2005-10-28 | $43.92 | $196.71 | 2,168,600 | — | — |
| 2005-10-27 | $42.11 | $188.61 | 1,792,400 | — | — |
| 2005-10-26 | $42.87 | $192.01 | 2,434,100 | — | — |
| 2005-10-25 | $44.40 | $198.86 | 2,547,900 | — | — |
| 2005-10-24 | $45.80 | $205.13 | 1,312,500 | — | — |
| 2005-10-21 | $45.93 | $205.72 | 851,600 | — | — |
| 2005-10-20 | $45.97 | $205.90 | 1,150,000 | — | — |
| 2005-10-19 | $46.86 | $209.88 | 943,900 | — | — |
| 2005-10-18 | $45.61 | $204.28 | 910,400 | — | — |
| 2005-10-17 | $45.65 | $204.46 | 875,000 | — | — |
| 2005-10-14 | $44.88 | $201.01 | 1,663,100 | — | — |
| 2005-10-13 | $43.69 | $195.68 | 1,797,300 | — | — |
| 2005-10-12 | $44.37 | $198.73 | 2,163,000 | — | — |
| 2005-10-11 | $45.77 | $205.00 | 1,247,900 | — | — |
| 2005-10-10 | $45.89 | $205.54 | 1,665,000 | — | — |
| 2005-10-07 | $45.56 | $204.06 | 1,730,500 | — | — |
| 2005-10-06 | $45.60 | $204.24 | 1,912,300 | — | — |
| 2005-10-05 | $45.65 | $204.46 | 2,675,500 | — | — |
| 2005-10-04 | $47.34 | $212.03 | 2,429,000 | — | — |
| 2005-10-03 | $48.50 | $217.23 | 2,275,500 | — | — |
| 2005-09-30 | $47.88 | $214.45 | 2,161,100 | — | — |
| 2005-09-29 | $48.59 | $217.63 | 1,771,200 | — | — |
| 2005-09-28 | $49.06 | $219.74 | 1,046,500 | — | — |
| 2005-09-27 | $49.44 | $221.44 | 1,914,300 | — | — |
| 2005-09-26 | $48.42 | $216.87 | 1,247,700 | — | — |
| 2005-09-23 | $47.80 | $214.09 | 2,394,400 | — | — |
| 2005-09-22 | $47.41 | $212.34 | 1,132,800 | — | — |
| 2005-09-21 | $47.34 | $212.03 | 1,285,800 | — | — |
| 2005-09-20 | $46.92 | $210.15 | 1,910,900 | — | — |
| 2005-09-19 | $48.10 | $215.44 | 823,500 | — | — |
| 2005-09-16 | $49.12 | $220.00 | 1,260,100 | — | — |
| 2005-09-15 | $48.97 | $219.33 | 1,383,600 | — | — |
| 2005-09-14 | $47.78 | $214.00 | 1,371,400 | — | — |
| 2005-09-13 | $47.50 | $212.75 | 2,300,100 | — | — |
| 2005-09-12 | $48.69 | $218.08 | 1,860,800 | — | — |
| 2005-09-09 | $50.03 | $224.08 | 891,500 | — | — |
| 2005-09-08 | $49.32 | $220.90 | 1,093,700 | — | — |
| 2005-09-07 | $49.49 | $221.66 | 1,994,100 | — | — |
| 2005-09-06 | $47.99 | $214.94 | 1,228,500 | — | — |
| 2005-09-02 | $47.83 | $214.23 | 1,124,200 | — | — |
| 2005-09-01 | $47.83 | $214.23 | 1,073,700 | — | — |
| 2005-08-31 | $48.16 | $215.70 | 911,200 | — | — |
| 2005-08-30 | $47.56 | $213.02 | 1,462,300 | — | — |
| 2005-08-29 | $46.70 | $209.16 | 904,200 | — | — |
| 2005-08-26 | $46.86 | $209.88 | 898,200 | — | — |
| 2005-08-25 | $46.80 | $209.61 | 1,232,700 | — | — |
| 2005-08-24 | $46.51 | $208.31 | 1,503,600 | — | — |
| 2005-08-23 | $46.38 | $207.73 | 1,111,300 | — | — |
| 2005-08-22 | $46.65 | $208.94 | 1,020,700 | — | — |
| 2005-08-19 | $46.12 | $206.57 | 938,600 | — | — |
| 2005-08-18 | $45.70 | $204.69 | 1,365,200 | — | — |
| 2005-08-17 | $45.70 | $204.69 | 1,177,800 | — | — |
| 2005-08-16 | $45.34 | $203.07 | 673,000 | — | — |
| 2005-08-15 | $45.63 | $204.37 | 1,100,900 | — | — |
| 2005-08-12 | $45.76 | $204.95 | 1,172,800 | — | — |
| 2005-08-11 | $45.64 | $204.42 | 1,633,700 | — | — |
| 2005-08-10 | $44.58 | $199.67 | 1,992,600 | — | — |
| 2005-08-09 | $43.50 | $194.83 | 1,708,100 | — | — |
| 2005-08-08 | $42.21 | $189.05 | 1,059,500 | — | — |
| 2005-08-05 | $42.04 | $188.29 | 1,193,300 | — | — |
| 2005-08-04 | $43.51 | $194.88 | 1,654,600 | — | — |
| 2005-08-03 | $43.60 | $195.28 | 1,331,700 | — | — |
| 2005-08-02 | $43.17 | $193.35 | 2,165,500 | — | — |
| 2005-08-01 | $42.62 | $190.89 | 4,891,700 | — | — |
| 2005-07-29 | $39.85 | $178.48 | 1,346,700 | — | — |
| 2005-07-28 | $39.46 | $176.74 | 1,450,700 | — | — |
| 2005-07-27 | $38.30 | $171.54 | 587,200 | — | — |
| 2005-07-26 | $38.70 | $173.33 | 1,390,300 | — | — |
| 2005-07-25 | $38.50 | $172.44 | 1,034,500 | — | — |
| 2005-07-22 | $38.91 | $174.27 | 1,179,500 | — | — |
| 2005-07-21 | $38.34 | $171.72 | 4,276,100 | — | — |
| 2005-07-20 | $40.46 | $181.22 | 695,200 | — | — |
| 2005-07-19 | $41.09 | $184.04 | 833,800 | — | — |
| 2005-07-18 | $41.81 | $187.26 | 1,049,100 | — | — |
| 2005-07-15 | $41.03 | $183.77 | 668,900 | — | — |
| 2005-07-14 | $40.74 | $182.47 | 1,003,000 | — | — |
| 2005-07-13 | $41.35 | $185.20 | 1,766,400 | — | — |
| 2005-07-12 | $41.39 | $185.38 | 1,744,300 | — | — |
| 2005-07-11 | $41.46 | $185.70 | 1,195,100 | — | — |
| 2005-07-08 | $41.75 | $186.99 | 1,496,600 | — | — |
| 2005-07-07 | $42.10 | $188.56 | 2,822,700 | — | — |
| 2005-07-06 | $41.53 | $186.01 | 8,604,500 | — | — |
| 2005-07-05 | $39.64 | $177.54 | 1,660,700 | — | — |
| 2005-07-01 | $39.35 | $176.24 | 760,100 | — | — |
| 2005-06-30 | $39.74 | $177.99 | 1,303,400 | — | — |
| 2005-06-29 | $39.34 | $176.20 | 1,234,200 | — | — |
| 2005-06-28 | $38.69 | $173.29 | 1,007,800 | — | — |
| 2005-06-27 | $37.85 | $169.53 | 792,200 | — | — |
| 2005-06-24 | $37.75 | $169.08 | 1,399,300 | — | — |
| 2005-06-23 | $38.47 | $172.30 | 1,255,500 | — | — |
| 2005-06-22 | $38.80 | $173.78 | 1,120,700 | — | — |
| 2005-06-21 | $38.73 | $173.47 | 1,124,200 | — | — |
| 2005-06-20 | $39.38 | $176.38 | 871,000 | — | — |
| 2005-06-17 | $39.42 | $176.56 | 1,381,000 | — | — |
| 2005-06-16 | $38.74 | $173.51 | 755,300 | — | — |
| 2005-06-15 | $38.90 | $174.23 | 701,800 | — | — |
| 2005-06-14 | $39.48 | $176.83 | 806,200 | — | — |
| 2005-06-13 | $38.57 | $172.75 | 458,800 | — | — |
| 2005-06-10 | $38.15 | $170.87 | 492,900 | — | — |
| 2005-06-09 | $38.56 | $172.71 | 1,217,600 | — | — |
| 2005-06-08 | $37.50 | $167.96 | 522,600 | — | — |
| 2005-06-07 | $38.17 | $170.96 | 1,122,800 | — | — |
| 2005-06-06 | $38.21 | $171.14 | 956,000 | — | — |
| 2005-06-03 | $37.78 | $169.21 | 768,400 | — | — |
| 2005-06-02 | $37.43 | $167.65 | 702,400 | — | — |
| 2005-06-01 | $37.22 | $166.70 | 952,800 | — | — |
| 2005-05-31 | $36.36 | $162.85 | 974,300 | — | — |
| 2005-05-27 | $36.89 | $165.23 | 535,900 | — | — |
| 2005-05-26 | $36.65 | $164.15 | 520,700 | — | — |
| 2005-05-25 | $36.18 | $162.05 | 533,200 | — | — |
| 2005-05-24 | $36.26 | $162.41 | 689,900 | — | — |
| 2005-05-23 | $36.33 | $162.72 | 656,900 | — | — |
| 2005-05-20 | $36.30 | $162.58 | 485,800 | — | — |
| 2005-05-19 | $36.54 | $163.66 | 788,400 | — | — |
| 2005-05-18 | $36.47 | $163.35 | 1,846,400 | — | — |
| 2005-05-17 | $35.78 | $160.26 | 643,400 | — | — |
| 2005-05-16 | $35.47 | $158.87 | 801,000 | — | — |
| 2005-05-13 | $34.69 | $155.37 | 1,333,200 | — | — |
| 2005-05-12 | $35.89 | $160.75 | 1,110,600 | — | — |
| 2005-05-11 | $36.48 | $163.39 | 1,039,100 | — | — |
| 2005-05-10 | $36.50 | $163.48 | 1,422,200 | — | — |
| 2005-05-09 | $36.33 | $162.72 | 1,522,400 | — | — |
| 2005-05-06 | $35.08 | $157.12 | 926,500 | — | — |
| 2005-05-05 | $34.97 | $156.63 | 1,314,100 | — | — |
| 2005-05-04 | $35.12 | $157.30 | 1,945,200 | — | — |
| 2005-05-03 | $34.40 | $154.07 | 2,200,200 | — | — |
| 2005-05-02 | $34.76 | $155.69 | 2,841,200 | — | — |
| 2005-04-29 | $34.65 | $155.19 | 2,547,000 | — | — |
| 2005-04-28 | $32.40 | $145.12 | 1,054,500 | — | — |
| 2005-04-27 | $32.84 | $147.09 | 1,240,100 | — | — |
| 2005-04-26 | $32.15 | $144.00 | 1,162,800 | — | — |
| 2005-04-25 | $31.72 | $142.07 | 1,276,000 | — | — |
| 2005-04-22 | $30.96 | $138.67 | 1,014,900 | — | — |
| 2005-04-21 | $31.37 | $140.50 | 1,618,500 | — | — |
| 2005-04-20 | $31.50 | $141.09 | 822,400 | — | — |
| 2005-04-19 | $32.52 | $145.65 | 983,200 | — | — |
| 2005-04-18 | $31.58 | $141.44 | 1,128,600 | — | — |
| 2005-04-15 | $32.34 | $144.85 | 1,128,000 | — | — |
| 2005-04-14 | $32.74 | $146.64 | 2,044,300 | — | — |
| 2005-04-13 | $34.06 | $152.55 | 839,500 | — | — |
| 2005-04-12 | $34.09 | $152.69 | 658,100 | — | — |
| 2005-04-11 | $34.01 | $152.33 | 913,000 | — | — |
| 2005-04-08 | $34.09 | $152.69 | 897,200 | — | — |
| 2005-04-07 | $34.49 | $154.48 | 1,040,600 | — | — |
| 2005-04-06 | $34.00 | $152.28 | 1,161,300 | — | — |
| 2005-04-05 | $33.44 | $149.77 | 1,225,600 | — | — |
| 2005-04-04 | $32.46 | $145.39 | 501,600 | — | — |
| 2005-04-01 | $32.57 | $145.88 | 992,000 | — | — |
| 2005-03-31 | $31.94 | $143.06 | 1,182,200 | — | — |
| 2005-03-30 | $32.83 | $147.04 | 1,478,700 | — | — |
| 2005-03-29 | $31.86 | $142.70 | 2,166,400 | — | — |
| 2005-03-28 | $31.23 | $139.88 | 564,600 | — | — |
| 2005-03-24 | $31.45 | $140.86 | 780,900 | — | — |
| 2005-03-23 | $30.97 | $138.71 | 1,201,400 | — | — |
| 2005-03-22 | $31.22 | $139.83 | 1,348,600 | — | — |
| 2005-03-21 | $31.56 | $141.35 | 1,441,100 | — | — |
| 2005-03-18 | $31.93 | $143.01 | 2,623,000 | — | — |
| 2005-03-17 | $33.39 | $149.55 | 989,100 | — | — |
| 2005-03-16 | $33.75 | $151.16 | 1,240,500 | — | — |
| 2005-03-15 | $33.80 | $151.39 | 856,700 | — | — |
| 2005-03-14 | $34.13 | $152.87 | 733,500 | — | — |
| 2005-03-11 | $33.75 | $151.16 | 891,100 | — | — |
| 2005-03-10 | $33.47 | $149.91 | 828,200 | — | — |
| 2005-03-09 | $33.35 | $149.37 | 1,059,800 | — | — |
| 2005-03-08 | $33.77 | $151.25 | 1,294,500 | — | — |
| 2005-03-07 | $34.53 | $154.66 | 1,185,100 | — | — |
| 2005-03-04 | $34.86 | $156.13 | 884,700 | — | — |
| 2005-03-03 | $34.25 | $153.40 | 992,600 | — | — |
| 2005-03-02 | $34.11 | $152.78 | 938,000 | — | — |
| 2005-03-01 | $33.97 | $152.15 | 1,039,800 | — | — |
| 2005-02-28 | $33.27 | $149.01 | 993,600 | — | — |
| 2005-02-25 | $33.33 | $149.28 | 1,005,100 | — | — |
| 2005-02-24 | $33.15 | $148.48 | 993,200 | — | — |
| 2005-02-23 | $32.40 | $145.12 | 1,791,800 | — | — |
| 2005-02-22 | $31.70 | $141.98 | 1,834,200 | — | — |
| 2005-02-18 | $33.36 | $149.42 | 1,042,500 | — | — |
| 2005-02-17 | $33.67 | $150.80 | 1,435,900 | — | — |
| 2005-02-16 | $33.41 | $149.64 | 1,489,000 | — | — |
| 2005-02-15 | $33.06 | $148.07 | 1,206,800 | — | — |
| 2005-02-14 | $33.13 | $148.39 | 1,194,100 | — | — |
| 2005-02-11 | $33.42 | $149.69 | 857,800 | — | — |
| 2005-02-10 | $33.05 | $148.03 | 1,412,100 | — | — |
| 2005-02-09 | $33.22 | $148.79 | 1,843,400 | — | — |
| 2005-02-08 | $34.19 | $153.13 | 1,491,600 | — | — |
| 2005-02-07 | $34.15 | $152.95 | 5,574,400 | — | — |
| 2005-02-04 | $34.65 | $155.19 | 1,572,100 | — | — |
| 2005-02-03 | $34.25 | $153.40 | 1,387,800 | — | — |
| 2005-02-02 | $34.65 | $155.19 | 1,170,600 | — | — |
| 2005-02-01 | $34.82 | $155.96 | 1,808,500 | — | — |
| 2005-01-31 | $34.27 | $153.49 | 1,084,200 | — | — |
| 2005-01-28 | $33.61 | $150.54 | 1,398,800 | — | — |
| 2005-01-27 | $33.50 | $150.04 | 936,500 | — | — |
| 2005-01-26 | $33.01 | $147.85 | 1,226,400 | — | — |
| 2005-01-25 | $32.80 | $146.91 | 1,193,100 | — | — |
| 2005-01-24 | $32.68 | $146.37 | 1,279,800 | — | — |
| 2005-01-21 | $32.86 | $147.18 | 1,328,400 | — | — |
| 2005-01-20 | $32.42 | $145.21 | 1,985,300 | — | — |
| 2005-01-19 | $32.94 | $147.54 | 2,099,200 | — | — |
| 2005-01-18 | $33.26 | $148.97 | 3,284,600 | — | — |
| 2005-01-14 | $33.26 | $148.97 | 2,508,300 | — | — |
| 2005-01-13 | $32.42 | $145.21 | 2,560,700 | — | — |
| 2005-01-12 | $31.49 | $141.04 | 1,568,800 | — | — |
| 2005-01-11 | $31.18 | $139.65 | 2,466,100 | — | — |
| 2005-01-10 | $30.65 | $137.28 | 2,274,000 | — | — |
| 2005-01-07 | $29.42 | $131.77 | 1,194,400 | — | — |
| 2005-01-06 | $29.64 | $132.75 | 1,638,400 | — | — |
| 2005-01-05 | $29.70 | $133.02 | 1,886,800 | — | — |
| 2005-01-04 | $29.10 | $130.34 | 1,659,200 | — | — |
| 2005-01-03 | $29.16 | $130.60 | 1,029,100 | — | — |