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
- 1970-01-02 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 | $31.39 | $111.15 | 2,668,608 | — | — |
| 2005-12-29 | $31.96 | $113.17 | 1,795,812 | — | — |
| 2005-12-28 | $32.25 | $114.19 | 1,477,896 | — | — |
| 2005-12-27 | $32.23 | $114.13 | 1,636,479 | — | — |
| 2005-12-23 | $32.15 | $113.86 | 1,507,343 | — | — |
| 2005-12-22 | $32.20 | $114.03 | 1,587,009 | — | — |
| 2005-12-21 | $31.86 | $112.84 | 2,016,715 | — | — |
| 2005-12-20 | $31.12 | $110.19 | 2,365,255 | — | — |
| 2005-12-19 | $31.29 | $110.82 | 2,273,274 | — | — |
| 2005-12-16 | $31.46 | $111.41 | 3,568,066 | — | — |
| 2005-12-15 | $31.57 | $111.78 | 3,045,952 | — | — |
| 2005-12-14 | $31.47 | $111.45 | 1,471,686 | — | — |
| 2005-12-13 | $31.77 | $112.51 | 2,289,550 | — | — |
| 2005-12-12 | $31.82 | $112.67 | 2,786,930 | — | — |
| 2005-12-09 | $31.59 | $111.88 | 1,855,347 | — | — |
| 2005-12-08 | $31.43 | $111.28 | 2,265,351 | — | — |
| 2005-12-07 | $31.64 | $112.04 | 2,596,865 | — | — |
| 2005-12-06 | $31.00 | $109.76 | 2,399,413 | — | — |
| 2005-12-05 | $30.87 | $109.33 | 2,930,736 | — | — |
| 2005-12-02 | $31.25 | $110.65 | 4,558,970 | — | — |
| 2005-12-01 | $30.69 | $108.67 | 3,839,939 | — | — |
| 2005-11-30 | $29.45 | $104.27 | 2,143,495 | — | — |
| 2005-11-29 | $29.85 | $105.69 | 3,130,865 | — | — |
| 2005-11-28 | $29.19 | $103.38 | 1,348,867 | — | — |
| 2005-11-25 | $29.33 | $103.87 | 750,513 | — | — |
| 2005-11-23 | $29.33 | $103.87 | 1,292,972 | — | — |
| 2005-11-22 | $29.53 | $104.57 | 2,140,069 | — | — |
| 2005-11-21 | $29.51 | $104.50 | 2,404,660 | — | — |
| 2005-11-18 | $28.85 | $102.15 | 2,778,684 | — | — |
| 2005-11-17 | $28.91 | $102.39 | 1,858,881 | — | — |
| 2005-11-16 | $28.50 | $100.93 | 1,972,705 | — | — |
| 2005-11-15 | $28.55 | $100.27 | 3,881,913 | — | — |
| 2005-11-14 | $28.44 | $99.88 | 6,753,006 | — | — |
| 2005-11-11 | $27.86 | $97.84 | 2,001,402 | — | — |
| 2005-11-10 | $27.60 | $96.92 | 1,789,601 | — | — |
| 2005-11-09 | $27.37 | $96.14 | 1,669,673 | — | — |
| 2005-11-08 | $27.57 | $96.83 | 1,915,633 | — | — |
| 2005-11-07 | $27.84 | $97.78 | 1,817,549 | — | — |
| 2005-11-04 | $27.42 | $96.30 | 1,672,458 | — | — |
| 2005-11-03 | $27.55 | $96.76 | 1,947,863 | — | — |
| 2005-11-02 | $27.77 | $97.55 | 2,868,202 | — | — |
| 2005-11-01 | $27.37 | $96.14 | 2,523,195 | — | — |
| 2005-10-31 | $27.25 | $95.71 | 2,179,367 | — | — |
| 2005-10-28 | $26.95 | $94.66 | 2,753,093 | — | — |
| 2005-10-27 | $26.48 | $92.99 | 2,245,113 | — | — |
| 2005-10-26 | $26.78 | $94.07 | 4,126,909 | — | — |
| 2005-10-25 | $26.15 | $91.84 | 3,540,761 | — | — |
| 2005-10-24 | $26.49 | $93.05 | 2,513,237 | — | — |
| 2005-10-21 | $26.16 | $91.87 | 4,741,217 | — | — |
| 2005-10-20 | $25.91 | $90.99 | 5,588,315 | — | — |
| 2005-10-19 | $25.99 | $91.28 | 4,403,385 | — | — |
| 2005-10-18 | $25.75 | $90.43 | 5,111,066 | — | — |
| 2005-10-17 | $25.45 | $89.38 | 4,417,948 | — | — |
| 2005-10-14 | $25.40 | $89.22 | 4,145,540 | — | — |
| 2005-10-13 | $25.36 | $89.05 | 5,024,654 | — | — |
| 2005-10-12 | $25.67 | $90.17 | 3,205,820 | — | — |
| 2005-10-11 | $26.19 | $91.97 | 2,292,763 | — | — |
| 2005-10-10 | $26.25 | $92.20 | 2,169,301 | — | — |
| 2005-10-07 | $26.51 | $93.12 | 2,613,677 | — | — |
| 2005-10-06 | $26.26 | $92.23 | 5,808,361 | — | — |
| 2005-10-05 | $26.73 | $93.87 | 2,830,618 | — | — |
| 2005-10-04 | $27.03 | $94.92 | 2,489,573 | — | — |
| 2005-10-03 | $27.60 | $96.92 | 1,852,992 | — | — |
| 2005-09-30 | $27.83 | $97.74 | 4,004,518 | — | — |
| 2005-09-29 | $28.02 | $98.40 | 2,902,467 | — | — |
| 2005-09-28 | $27.73 | $97.38 | 2,870,772 | — | — |
| 2005-09-27 | $28.13 | $98.79 | 2,078,071 | — | — |
| 2005-09-26 | $28.27 | $99.29 | 1,526,081 | — | — |
| 2005-09-23 | $28.30 | $99.38 | 3,628,459 | — | — |
| 2005-09-22 | $28.42 | $99.81 | 2,857,387 | — | — |
| 2005-09-21 | $28.60 | $100.43 | 2,211,490 | — | — |
| 2005-09-20 | $29.16 | $102.40 | 4,084,184 | — | — |
| 2005-09-19 | $28.81 | $101.19 | 2,801,813 | — | — |
| 2005-09-16 | $29.48 | $103.55 | 4,225,849 | — | — |
| 2005-09-15 | $29.59 | $103.91 | 2,941,229 | — | — |
| 2005-09-14 | $29.60 | $103.98 | 2,518,912 | — | — |
| 2005-09-13 | $29.36 | $103.12 | 1,852,778 | — | — |
| 2005-09-12 | $29.82 | $104.73 | 1,642,368 | — | — |
| 2005-09-09 | $29.74 | $104.47 | 3,173,590 | — | — |
| 2005-09-08 | $29.10 | $102.20 | 2,320,710 | — | — |
| 2005-09-07 | $29.32 | $102.99 | 1,716,788 | — | — |
| 2005-09-06 | $29.37 | $103.16 | 3,563,034 | — | — |
| 2005-09-02 | $28.59 | $100.40 | 1,320,277 | — | — |
| 2005-09-01 | $28.95 | $101.68 | 2,386,349 | — | — |
| 2005-08-31 | $28.81 | $101.19 | 1,782,855 | — | — |
| 2005-08-30 | $28.55 | $100.27 | 3,328,532 | — | — |
| 2005-08-29 | $28.22 | $99.12 | 2,443,101 | — | — |
| 2005-08-26 | $28.51 | $100.14 | 1,733,492 | — | — |
| 2005-08-25 | $28.48 | $100.04 | 1,378,741 | — | — |
| 2005-08-24 | $28.42 | $99.81 | 2,208,706 | — | — |
| 2005-08-23 | $28.38 | $99.68 | 2,683,063 | — | — |
| 2005-08-22 | $29.17 | $102.43 | 1,671,708 | — | — |
| 2005-08-19 | $29.02 | $101.91 | 2,336,237 | — | — |
| 2005-08-18 | $29.19 | $102.53 | 2,437,211 | — | — |
| 2005-08-17 | $29.40 | $103.25 | 3,710,052 | — | — |
| 2005-08-16 | $29.17 | $101.65 | 1,827,721 | — | — |
| 2005-08-15 | $29.34 | $102.23 | 2,535,724 | — | — |
| 2005-08-12 | $29.24 | $101.87 | 2,351,656 | — | — |
| 2005-08-11 | $29.56 | $102.98 | 2,047,660 | — | — |
| 2005-08-10 | $29.60 | $103.14 | 2,584,873 | — | — |
| 2005-08-09 | $29.55 | $102.95 | 2,832,438 | — | — |
| 2005-08-08 | $29.27 | $101.97 | 2,628,025 | — | — |
| 2005-08-05 | $29.13 | $101.48 | 1,553,922 | — | — |
| 2005-08-04 | $29.38 | $102.36 | 3,281,525 | — | — |
| 2005-08-03 | $29.50 | $102.79 | 2,401,769 | — | — |
| 2005-08-02 | $29.63 | $103.24 | 2,369,966 | — | — |
| 2005-08-01 | $29.42 | $102.49 | 2,898,398 | — | — |
| 2005-07-29 | $29.51 | $102.82 | 5,046,605 | — | — |
| 2005-07-28 | $28.96 | $100.90 | 4,603,943 | — | — |
| 2005-07-27 | $29.00 | $101.03 | 3,969,610 | — | — |
| 2005-07-26 | $29.26 | $101.94 | 3,038,028 | — | — |
| 2005-07-25 | $29.51 | $102.82 | 4,413,450 | — | — |
| 2005-07-22 | $29.50 | $102.79 | 4,945,523 | — | — |
| 2005-07-21 | $29.75 | $103.66 | 5,441,403 | — | — |
| 2005-07-20 | $30.26 | $105.42 | 10,084,965 | — | — |
| 2005-07-19 | $30.09 | $104.84 | 24,413,447 | — | — |
| 2005-07-18 | $28.63 | $99.76 | 2,140,818 | — | — |
| 2005-07-15 | $28.82 | $100.41 | 2,287,195 | — | — |
| 2005-07-14 | $29.22 | $101.81 | 2,963,181 | — | — |
| 2005-07-13 | $29.03 | $101.13 | 2,349,621 | — | — |
| 2005-07-12 | $29.09 | $101.35 | 2,440,745 | — | — |
| 2005-07-11 | $29.12 | $101.45 | 2,827,512 | — | — |
| 2005-07-08 | $28.59 | $99.60 | 2,814,342 | — | — |
| 2005-07-07 | $28.26 | $98.46 | 2,656,080 | — | — |
| 2005-07-06 | $28.24 | $98.39 | 3,178,622 | — | — |
| 2005-07-05 | $28.83 | $100.44 | 2,860,064 | — | — |
| 2005-07-01 | $28.33 | $98.72 | 2,085,780 | — | — |
| 2005-06-30 | $28.21 | $98.30 | 4,833,412 | — | — |
| 2005-06-29 | $29.00 | $101.03 | 2,650,940 | — | — |
| 2005-06-28 | $29.36 | $102.30 | 2,672,784 | — | — |
| 2005-06-27 | $29.35 | $102.27 | 4,966,832 | — | — |
| 2005-06-24 | $30.30 | $105.58 | 2,762,087 | — | — |
| 2005-06-23 | $30.87 | $107.54 | 2,281,305 | — | — |
| 2005-06-22 | $31.41 | $109.42 | 1,997,976 | — | — |
| 2005-06-21 | $31.49 | $109.72 | 1,872,908 | — | — |
| 2005-06-20 | $31.72 | $110.50 | 3,506,496 | — | — |
| 2005-06-17 | $31.66 | $110.30 | 3,467,734 | — | — |
| 2005-06-16 | $31.91 | $111.18 | 2,918,208 | — | — |
| 2005-06-15 | $31.58 | $110.04 | 3,142,537 | — | — |
| 2005-06-14 | $31.54 | $109.88 | 3,031,604 | — | — |
| 2005-06-13 | $30.87 | $107.54 | 3,912,431 | — | — |
| 2005-06-10 | $30.53 | $106.37 | 1,667,639 | — | — |
| 2005-06-09 | $30.40 | $105.91 | 1,994,335 | — | — |
| 2005-06-08 | $30.87 | $107.54 | 1,956,215 | — | — |
| 2005-06-07 | $30.84 | $107.44 | 2,239,866 | — | — |
| 2005-06-06 | $30.56 | $106.46 | 2,462,589 | — | — |
| 2005-06-03 | $30.70 | $106.95 | 2,647,835 | — | — |
| 2005-06-02 | $30.52 | $106.33 | 1,602,428 | — | — |
| 2005-06-01 | $30.42 | $105.97 | 2,162,448 | — | — |
| 2005-05-31 | $30.08 | $104.80 | 2,246,719 | — | — |
| 2005-05-27 | $30.39 | $105.88 | 1,385,916 | — | — |
| 2005-05-26 | $30.30 | $105.58 | 2,184,078 | — | — |
| 2005-05-25 | $30.20 | $105.23 | 3,969,289 | — | — |
| 2005-05-24 | $30.86 | $107.50 | 3,361,619 | — | — |
| 2005-05-23 | $31.26 | $108.90 | 3,015,435 | — | — |
| 2005-05-20 | $30.72 | $107.02 | 1,563,559 | — | — |
| 2005-05-19 | $30.87 | $107.57 | 2,648,156 | — | — |
| 2005-05-18 | $30.78 | $107.24 | 3,265,356 | — | — |
| 2005-05-17 | $30.26 | $104.61 | 4,678,577 | — | — |
| 2005-05-16 | $29.87 | $103.25 | 3,666,900 | — | — |
| 2005-05-13 | $29.56 | $102.19 | 4,292,559 | — | — |
| 2005-05-12 | $30.67 | $106.03 | 3,285,701 | — | — |
| 2005-05-11 | $31.17 | $107.77 | 2,776,436 | — | — |
| 2005-05-10 | $30.90 | $106.84 | 2,277,986 | — | — |
| 2005-05-09 | $31.16 | $107.74 | 2,807,167 | — | — |
| 2005-05-06 | $31.56 | $109.10 | 2,396,308 | — | — |
| 2005-05-05 | $31.46 | $108.77 | 3,598,584 | — | — |
| 2005-05-04 | $31.95 | $110.45 | 2,840,576 | — | — |
| 2005-05-03 | $31.95 | $110.45 | 2,443,208 | — | — |
| 2005-05-02 | $31.57 | $109.16 | 2,791,213 | — | — |
| 2005-04-29 | $32.02 | $110.71 | 3,882,234 | — | — |
| 2005-04-28 | $31.15 | $107.71 | 2,511,631 | — | — |
| 2005-04-27 | $31.86 | $110.16 | 3,373,505 | — | — |
| 2005-04-26 | $31.32 | $108.29 | 2,518,912 | — | — |
| 2005-04-25 | $31.53 | $109.00 | 3,119,194 | — | — |
| 2005-04-22 | $31.61 | $109.29 | 4,680,290 | — | — |
| 2005-04-21 | $32.03 | $110.74 | 2,872,485 | — | — |
| 2005-04-20 | $31.75 | $109.77 | 2,650,405 | — | — |
| 2005-04-19 | $32.50 | $112.36 | 2,679,423 | — | — |
| 2005-04-18 | $32.70 | $113.03 | 3,085,250 | — | — |
| 2005-04-15 | $32.15 | $111.16 | 4,030,966 | — | — |
| 2005-04-14 | $32.73 | $113.16 | 4,538,625 | — | — |
| 2005-04-13 | $33.53 | $115.91 | 2,988,451 | — | — |
| 2005-04-12 | $34.40 | $118.91 | 4,422,017 | — | — |
| 2005-04-11 | $34.81 | $120.33 | 1,490,317 | — | — |
| 2005-04-08 | $34.83 | $120.43 | 2,623,528 | — | — |
| 2005-04-07 | $35.13 | $121.46 | 2,558,853 | — | — |
| 2005-04-06 | $34.65 | $119.78 | 2,569,453 | — | — |
| 2005-04-05 | $33.97 | $117.43 | 2,083,424 | — | — |
| 2005-04-04 | $33.90 | $117.20 | 1,920,665 | — | — |
| 2005-04-01 | $33.95 | $117.36 | 1,991,230 | — | — |
| 2005-03-31 | $34.36 | $118.78 | 2,288,587 | — | — |
| 2005-03-30 | $33.95 | $117.36 | 2,939,945 | — | — |
| 2005-03-29 | $33.38 | $115.39 | 3,854,394 | — | — |
| 2005-03-28 | $34.39 | $118.88 | 1,988,981 | — | — |
| 2005-03-24 | $34.81 | $120.33 | 1,567,628 | — | — |
| 2005-03-23 | $34.84 | $120.46 | 2,684,991 | — | — |
| 2005-03-22 | $35.07 | $121.24 | 3,797,857 | — | — |
| 2005-03-21 | $35.95 | $124.27 | 1,990,052 | — | — |
| 2005-03-18 | $36.36 | $125.69 | 4,083,221 | — | — |
| 2005-03-17 | $35.92 | $124.17 | 2,139,212 | — | — |
| 2005-03-16 | $35.75 | $123.59 | 2,909,748 | — | — |
| 2005-03-15 | $36.83 | $127.34 | 2,455,950 | — | — |
| 2005-03-14 | $37.05 | $128.08 | 3,019,183 | — | — |
| 2005-03-11 | $36.66 | $126.72 | 3,136,648 | — | — |
| 2005-03-10 | $36.29 | $125.46 | 1,969,065 | — | — |
| 2005-03-09 | $36.27 | $125.40 | 2,294,048 | — | — |
| 2005-03-08 | $36.49 | $126.14 | 2,099,807 | — | — |
| 2005-03-07 | $36.64 | $126.66 | 2,732,534 | — | — |
| 2005-03-04 | $36.98 | $127.85 | 3,777,726 | — | — |
| 2005-03-03 | $35.76 | $123.62 | 2,267,171 | — | — |
| 2005-03-02 | $35.61 | $123.11 | 2,237,939 | — | — |
| 2005-03-01 | $35.58 | $123.01 | 2,470,727 | — | — |
| 2005-02-28 | $34.88 | $120.59 | 2,872,164 | — | — |
| 2005-02-25 | $35.59 | $123.04 | 2,481,649 | — | — |
| 2005-02-24 | $35.42 | $122.46 | 3,594,515 | — | — |
| 2005-02-23 | $35.42 | $122.46 | 3,732,860 | — | — |
| 2005-02-22 | $34.88 | $120.59 | 5,629,433 | — | — |
| 2005-02-18 | $35.82 | $123.85 | 3,677,072 | — | — |
| 2005-02-17 | $35.49 | $122.69 | 5,672,478 | — | — |
| 2005-02-16 | $35.07 | $121.24 | 4,236,236 | — | — |
| 2005-02-15 | $34.55 | $118.65 | 3,765,947 | — | — |
| 2005-02-14 | $34.80 | $119.49 | 2,022,176 | — | — |
| 2005-02-11 | $34.81 | $119.52 | 2,551,678 | — | — |
| 2005-02-10 | $34.79 | $119.45 | 4,603,300 | — | — |
| 2005-02-09 | $34.81 | $119.52 | 5,894,131 | — | — |
| 2005-02-08 | $35.47 | $121.80 | 3,711,123 | — | — |
| 2005-02-07 | $36.05 | $123.78 | 3,219,205 | — | — |
| 2005-02-04 | $36.93 | $126.80 | 4,526,525 | — | — |
| 2005-02-03 | $36.69 | $126.00 | 6,621,942 | — | — |
| 2005-02-02 | $37.62 | $129.17 | 3,042,526 | — | — |
| 2005-02-01 | $37.09 | $127.38 | 3,052,698 | — | — |
| 2005-01-31 | $36.56 | $125.55 | 2,736,710 | — | — |
| 2005-01-28 | $36.80 | $126.35 | 2,036,524 | — | — |
| 2005-01-27 | $36.80 | $126.35 | 2,512,916 | — | — |
| 2005-01-26 | $36.65 | $125.84 | 3,177,016 | — | — |
| 2005-01-25 | $36.19 | $124.26 | 3,402,095 | — | — |
| 2005-01-24 | $36.21 | $124.33 | 2,276,166 | — | — |
| 2005-01-21 | $36.52 | $125.39 | 2,842,717 | — | — |
| 2005-01-20 | $37.04 | $127.18 | 3,437,431 | — | — |
| 2005-01-19 | $37.08 | $127.31 | 4,289,132 | — | — |
| 2005-01-18 | $37.87 | $130.04 | 2,545,789 | — | — |
| 2005-01-14 | $38.21 | $131.22 | 1,492,566 | — | — |
| 2005-01-13 | $38.25 | $131.35 | 1,671,494 | — | — |
| 2005-01-12 | $38.66 | $132.76 | 2,303,685 | — | — |
| 2005-01-11 | $38.29 | $131.48 | 2,414,404 | — | — |
| 2005-01-10 | $38.73 | $132.99 | 2,617,639 | — | — |
| 2005-01-07 | $38.56 | $132.41 | 2,185,256 | — | — |
| 2005-01-06 | $38.65 | $132.73 | 3,187,081 | — | — |
| 2005-01-05 | $38.84 | $133.37 | 6,353,925 | — | — |
| 2005-01-04 | $38.29 | $131.48 | 3,240,192 | — | — |
| 2005-01-03 | $39.23 | $134.72 | 2,781,147 | — | — |