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
- 1993-05-03 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 | $37.09 | $37.09 | 1,049,100 | — | — |
| 2005-12-29 | $37.27 | $37.27 | 732,000 | — | — |
| 2005-12-28 | $37.46 | $37.46 | 1,032,300 | — | — |
| 2005-12-27 | $37.18 | $37.18 | 1,228,500 | — | — |
| 2005-12-23 | $37.38 | $37.38 | 3,218,000 | — | — |
| 2005-12-22 | $38.31 | $38.31 | 4,158,800 | — | — |
| 2005-12-21 | $37.04 | $37.04 | 5,080,800 | — | — |
| 2005-12-20 | $34.54 | $34.54 | 2,228,600 | — | — |
| 2005-12-19 | $34.82 | $34.82 | 1,043,500 | — | — |
| 2005-12-16 | $35.13 | $35.13 | 1,963,900 | — | — |
| 2005-12-15 | $34.93 | $34.93 | 876,700 | — | — |
| 2005-12-14 | $35.07 | $35.07 | 871,500 | — | — |
| 2005-12-13 | $34.98 | $34.98 | 1,082,900 | — | — |
| 2005-12-12 | $35.14 | $35.14 | 1,368,800 | — | — |
| 2005-12-09 | $34.37 | $34.37 | 801,000 | — | — |
| 2005-12-08 | $34.05 | $34.05 | 777,400 | — | — |
| 2005-12-07 | $34.19 | $34.19 | 1,535,900 | — | — |
| 2005-12-06 | $34.20 | $34.20 | 1,137,500 | — | — |
| 2005-12-05 | $34.44 | $34.44 | 1,210,300 | — | — |
| 2005-12-02 | $34.33 | $34.33 | 1,164,700 | — | — |
| 2005-12-01 | $34.21 | $34.21 | 1,223,300 | — | — |
| 2005-11-30 | $33.12 | $33.12 | 1,160,700 | — | — |
| 2005-11-29 | $32.96 | $32.96 | 588,200 | — | — |
| 2005-11-28 | $32.68 | $32.68 | 842,000 | — | — |
| 2005-11-25 | $33.47 | $33.47 | 444,000 | — | — |
| 2005-11-23 | $33.35 | $33.35 | 1,731,600 | — | — |
| 2005-11-22 | $32.63 | $32.63 | 1,191,300 | — | — |
| 2005-11-21 | $32.43 | $32.43 | 665,800 | — | — |
| 2005-11-18 | $32.16 | $32.16 | 929,400 | — | — |
| 2005-11-17 | $31.98 | $31.98 | 680,800 | — | — |
| 2005-11-16 | $31.90 | $31.90 | 985,600 | — | — |
| 2005-11-15 | $31.81 | $31.81 | 834,600 | — | — |
| 2005-11-14 | $31.70 | $31.70 | 531,600 | — | — |
| 2005-11-11 | $31.42 | $31.42 | 679,300 | — | — |
| 2005-11-10 | $31.66 | $31.66 | 1,385,900 | — | — |
| 2005-11-09 | $30.80 | $30.80 | 797,000 | — | — |
| 2005-11-08 | $30.68 | $30.68 | 824,300 | — | — |
| 2005-11-07 | $30.33 | $30.33 | 898,300 | — | — |
| 2005-11-04 | $30.58 | $30.58 | 597,300 | — | — |
| 2005-11-03 | $30.35 | $30.35 | 1,181,400 | — | — |
| 2005-11-02 | $30.18 | $30.18 | 613,800 | — | — |
| 2005-11-01 | $29.70 | $29.70 | 552,100 | — | — |
| 2005-10-31 | $29.85 | $29.85 | 961,800 | — | — |
| 2005-10-28 | $29.48 | $29.48 | 1,556,300 | — | — |
| 2005-10-27 | $29.08 | $29.08 | 1,091,300 | — | — |
| 2005-10-26 | $29.66 | $29.66 | 1,560,100 | — | — |
| 2005-10-25 | $30.05 | $30.05 | 802,900 | — | — |
| 2005-10-24 | $30.32 | $30.32 | 751,700 | — | — |
| 2005-10-21 | $30.21 | $30.21 | 736,700 | — | — |
| 2005-10-20 | $30.32 | $30.32 | 1,151,800 | — | — |
| 2005-10-19 | $30.29 | $30.29 | 852,900 | — | — |
| 2005-10-18 | $29.74 | $29.74 | 589,700 | — | — |
| 2005-10-17 | $29.61 | $29.61 | 492,100 | — | — |
| 2005-10-14 | $29.69 | $29.69 | 784,300 | — | — |
| 2005-10-13 | $29.65 | $29.65 | 842,900 | — | — |
| 2005-10-12 | $29.34 | $29.34 | 1,203,200 | — | — |
| 2005-10-11 | $29.79 | $29.79 | 841,100 | — | — |
| 2005-10-10 | $29.99 | $29.99 | 553,800 | — | — |
| 2005-10-07 | $30.33 | $30.33 | 698,300 | — | — |
| 2005-10-06 | $30.27 | $30.27 | 1,302,000 | — | — |
| 2005-10-05 | $30.22 | $30.22 | 1,128,700 | — | — |
| 2005-10-04 | $30.30 | $30.30 | 1,264,900 | — | — |
| 2005-10-03 | $31.10 | $31.10 | 1,482,000 | — | — |
| 2005-09-30 | $30.92 | $30.92 | 1,898,200 | — | — |
| 2005-09-29 | $30.11 | $30.11 | 1,265,500 | — | — |
| 2005-09-28 | $29.80 | $29.80 | 1,303,500 | — | — |
| 2005-09-27 | $29.75 | $29.75 | 3,259,300 | — | — |
| 2005-09-26 | $30.37 | $30.37 | 1,723,500 | — | — |
| 2005-09-23 | $29.70 | $29.70 | 1,184,200 | — | — |
| 2005-09-22 | $29.13 | $29.13 | 924,800 | — | — |
| 2005-09-21 | $29.04 | $29.04 | 1,415,200 | — | — |
| 2005-09-20 | $29.12 | $29.12 | 1,045,200 | — | — |
| 2005-09-19 | $29.06 | $29.06 | 1,042,600 | — | — |
| 2005-09-16 | $29.34 | $29.34 | 1,401,500 | — | — |
| 2005-09-15 | $29.25 | $29.25 | 789,100 | — | — |
| 2005-09-14 | $29.27 | $29.27 | 684,700 | — | — |
| 2005-09-13 | $29.32 | $29.32 | 1,496,400 | — | — |
| 2005-09-12 | $29.12 | $29.12 | 1,430,600 | — | — |
| 2005-09-09 | $29.49 | $29.49 | 1,388,000 | — | — |
| 2005-09-08 | $29.55 | $29.55 | 1,187,100 | — | — |
| 2005-09-07 | $29.93 | $29.93 | 1,134,600 | — | — |
| 2005-09-06 | $29.72 | $29.72 | 500,000 | — | — |
| 2005-09-02 | $29.22 | $29.22 | 476,200 | — | — |
| 2005-09-01 | $29.34 | $29.34 | 602,800 | — | — |
| 2005-08-31 | $29.44 | $29.44 | 815,600 | — | — |
| 2005-08-30 | $29.25 | $29.25 | 783,100 | — | — |
| 2005-08-29 | $29.78 | $29.78 | 486,100 | — | — |
| 2005-08-26 | $29.34 | $29.34 | 726,800 | — | — |
| 2005-08-25 | $29.66 | $29.66 | 809,700 | — | — |
| 2005-08-24 | $29.77 | $29.77 | 1,037,000 | — | — |
| 2005-08-23 | $29.96 | $29.96 | 1,611,000 | — | — |
| 2005-08-22 | $29.53 | $29.53 | 1,148,000 | — | — |
| 2005-08-19 | $29.44 | $29.44 | 736,100 | — | — |
| 2005-08-18 | $29.19 | $29.19 | 1,068,500 | — | — |
| 2005-08-17 | $29.69 | $29.69 | 957,900 | — | — |
| 2005-08-16 | $29.60 | $29.60 | 604,300 | — | — |
| 2005-08-15 | $29.96 | $29.96 | 644,900 | — | — |
| 2005-08-12 | $29.61 | $29.61 | 1,085,500 | — | — |
| 2005-08-11 | $29.95 | $29.95 | 1,392,200 | — | — |
| 2005-08-10 | $29.87 | $29.87 | 1,130,100 | — | — |
| 2005-08-09 | $30.29 | $30.29 | 1,069,800 | — | — |
| 2005-08-08 | $30.38 | $30.38 | 886,000 | — | — |
| 2005-08-05 | $30.42 | $30.42 | 751,000 | — | — |
| 2005-08-04 | $30.75 | $30.75 | 915,400 | — | — |
| 2005-08-03 | $31.13 | $31.13 | 930,600 | — | — |
| 2005-08-02 | $31.12 | $31.12 | 1,087,700 | — | — |
| 2005-08-01 | $31.22 | $31.22 | 1,010,100 | — | — |
| 2005-07-29 | $31.19 | $31.19 | 787,100 | — | — |
| 2005-07-28 | $31.50 | $31.50 | 1,147,400 | — | — |
| 2005-07-27 | $31.35 | $31.35 | 1,704,500 | — | — |
| 2005-07-26 | $32.09 | $32.09 | 879,000 | — | — |
| 2005-07-25 | $31.93 | $31.93 | 925,000 | — | — |
| 2005-07-22 | $31.90 | $31.90 | 1,391,200 | — | — |
| 2005-07-21 | $32.49 | $32.49 | 1,044,000 | — | — |
| 2005-07-20 | $32.75 | $32.75 | 1,428,200 | — | — |
| 2005-07-19 | $32.40 | $32.40 | 1,336,400 | — | — |
| 2005-07-18 | $31.88 | $31.88 | 1,003,400 | — | — |
| 2005-07-15 | $32.08 | $32.08 | 747,300 | — | — |
| 2005-07-14 | $32.31 | $32.31 | 1,550,800 | — | — |
| 2005-07-13 | $32.40 | $32.40 | 1,677,900 | — | — |
| 2005-07-12 | $32.09 | $32.09 | 1,439,800 | — | — |
| 2005-07-11 | $32.02 | $32.02 | 884,600 | — | — |
| 2005-07-08 | $31.94 | $31.94 | 1,181,500 | — | — |
| 2005-07-07 | $31.70 | $31.70 | 1,489,400 | — | — |
| 2005-07-06 | $31.72 | $31.72 | 2,163,200 | — | — |
| 2005-07-05 | $31.38 | $31.38 | 1,067,200 | — | — |
| 2005-07-01 | $30.67 | $30.67 | 740,000 | — | — |
| 2005-06-30 | $30.73 | $30.73 | 1,005,900 | — | — |
| 2005-06-29 | $31.10 | $31.10 | 926,300 | — | — |
| 2005-06-28 | $31.26 | $31.26 | 3,624,000 | — | — |
| 2005-06-27 | $31.04 | $31.04 | 1,781,500 | — | — |
| 2005-06-24 | $31.15 | $31.15 | 2,485,700 | — | — |
| 2005-06-23 | $31.30 | $31.30 | 3,014,600 | — | — |
| 2005-06-22 | $31.42 | $31.42 | 8,308,800 | — | — |
| 2005-06-21 | $28.44 | $28.44 | 2,028,000 | — | — |
| 2005-06-20 | $28.66 | $28.66 | 1,349,200 | — | — |
| 2005-06-17 | $28.96 | $28.96 | 1,520,800 | — | — |
| 2005-06-16 | $28.65 | $28.65 | 1,253,500 | — | — |
| 2005-06-15 | $28.92 | $28.92 | 2,521,000 | — | — |
| 2005-06-14 | $29.27 | $29.27 | 519,000 | — | — |
| 2005-06-13 | $29.30 | $29.30 | 891,000 | — | — |
| 2005-06-10 | $29.05 | $29.05 | 659,300 | — | — |
| 2005-06-09 | $29.32 | $29.32 | 1,086,000 | — | — |
| 2005-06-08 | $29.42 | $29.42 | 622,900 | — | — |
| 2005-06-07 | $29.20 | $29.20 | 737,400 | — | — |
| 2005-06-06 | $29.32 | $29.32 | 812,100 | — | — |
| 2005-06-03 | $29.30 | $29.30 | 1,023,300 | — | — |
| 2005-06-02 | $29.98 | $29.98 | 1,361,600 | — | — |
| 2005-06-01 | $29.46 | $29.46 | 1,036,300 | — | — |
| 2005-05-31 | $29.23 | $29.23 | 849,900 | — | — |
| 2005-05-27 | $29.37 | $29.37 | 712,600 | — | — |
| 2005-05-26 | $29.28 | $29.28 | 1,251,600 | — | — |
| 2005-05-25 | $28.89 | $28.89 | 792,400 | — | — |
| 2005-05-24 | $29.07 | $29.07 | 1,530,300 | — | — |
| 2005-05-23 | $29.44 | $29.44 | 968,100 | — | — |
| 2005-05-20 | $29.44 | $29.44 | 764,200 | — | — |
| 2005-05-19 | $29.56 | $29.56 | 1,025,500 | — | — |
| 2005-05-18 | $29.45 | $29.45 | 1,131,300 | — | — |
| 2005-05-17 | $28.89 | $28.89 | 1,477,800 | — | — |
| 2005-05-16 | $29.08 | $29.08 | 982,900 | — | — |
| 2005-05-13 | $28.60 | $28.60 | 2,314,400 | — | — |
| 2005-05-12 | $28.40 | $28.40 | 861,200 | — | — |
| 2005-05-11 | $28.26 | $28.26 | 1,226,700 | — | — |
| 2005-05-10 | $28.00 | $28.00 | 1,558,100 | — | — |
| 2005-05-09 | $28.45 | $28.45 | 1,268,000 | — | — |
| 2005-05-06 | $27.75 | $27.75 | 1,011,700 | — | — |
| 2005-05-05 | $27.26 | $27.26 | 806,800 | — | — |
| 2005-05-04 | $27.63 | $27.63 | 802,100 | — | — |
| 2005-05-03 | $27.30 | $27.30 | 842,200 | — | — |
| 2005-05-02 | $27.46 | $27.46 | 930,500 | — | — |
| 2005-04-29 | $27.60 | $27.60 | 2,613,000 | — | — |
| 2005-04-28 | $26.62 | $26.62 | 1,296,000 | — | — |
| 2005-04-27 | $27.17 | $27.17 | 1,562,300 | — | — |
| 2005-04-26 | $27.20 | $27.20 | 1,187,400 | — | — |
| 2005-04-25 | $27.31 | $27.31 | 1,205,900 | — | — |
| 2005-04-22 | $27.20 | $27.20 | 1,808,300 | — | — |
| 2005-04-21 | $27.49 | $27.49 | 1,954,700 | — | — |
| 2005-04-20 | $26.88 | $26.88 | 1,405,000 | — | — |
| 2005-04-19 | $27.16 | $27.16 | 1,297,700 | — | — |
| 2005-04-18 | $26.87 | $26.87 | 1,597,700 | — | — |
| 2005-04-15 | $26.41 | $26.41 | 2,599,200 | — | — |
| 2005-04-14 | $27.46 | $27.46 | 1,980,900 | — | — |
| 2005-04-13 | $27.92 | $27.92 | 1,584,000 | — | — |
| 2005-04-12 | $28.72 | $28.72 | 1,326,800 | — | — |
| 2005-04-11 | $28.80 | $28.80 | 2,042,900 | — | — |
| 2005-04-08 | $28.97 | $28.97 | 2,331,500 | — | — |
| 2005-04-07 | $28.67 | $28.67 | 1,313,000 | — | — |
| 2005-04-06 | $28.52 | $28.52 | 1,431,500 | — | — |
| 2005-04-05 | $28.40 | $28.40 | 1,497,500 | — | — |
| 2005-04-04 | $28.18 | $28.18 | 1,536,900 | — | — |
| 2005-04-01 | $28.16 | $28.16 | 2,004,000 | — | — |
| 2005-03-31 | $28.52 | $28.52 | 2,303,700 | — | — |
| 2005-03-30 | $28.30 | $28.30 | 2,567,900 | — | — |
| 2005-03-29 | $27.67 | $27.67 | 2,413,600 | — | — |
| 2005-03-28 | $27.90 | $27.90 | 2,131,200 | — | — |
| 2005-03-24 | $27.94 | $27.94 | 1,715,900 | — | — |
| 2005-03-23 | $27.52 | $27.52 | 1,530,000 | — | — |
| 2005-03-22 | $27.77 | $27.77 | 2,182,100 | — | — |
| 2005-03-21 | $28.13 | $28.13 | 3,938,700 | — | — |
| 2005-03-18 | $27.58 | $27.58 | 8,430,500 | — | — |
| 2005-03-17 | $26.02 | $26.02 | 2,346,900 | — | — |
| 2005-03-16 | $26.24 | $26.24 | 3,034,500 | — | — |
| 2005-03-15 | $26.36 | $26.36 | 1,877,200 | — | — |
| 2005-03-14 | $26.50 | $26.50 | 950,500 | — | — |
| 2005-03-11 | $26.08 | $26.08 | 1,527,700 | — | — |
| 2005-03-10 | $26.62 | $26.62 | 1,498,900 | — | — |
| 2005-03-09 | $26.48 | $26.48 | 2,572,300 | — | — |
| 2005-03-08 | $26.36 | $26.36 | 1,465,300 | — | — |
| 2005-03-07 | $26.63 | $26.63 | 1,598,700 | — | — |
| 2005-03-04 | $26.06 | $26.06 | 1,652,800 | — | — |
| 2005-03-03 | $26.05 | $26.05 | 1,127,400 | — | — |
| 2005-03-02 | $26.30 | $26.30 | 1,317,200 | — | — |
| 2005-03-01 | $26.51 | $26.51 | 2,077,700 | — | — |
| 2005-02-28 | $25.71 | $25.71 | 1,675,000 | — | — |
| 2005-02-25 | $25.68 | $25.68 | 1,387,400 | — | — |
| 2005-02-24 | $25.31 | $25.31 | 1,258,000 | — | — |
| 2005-02-23 | $24.66 | $24.66 | 1,460,600 | — | — |
| 2005-02-22 | $24.50 | $24.50 | 1,730,700 | — | — |
| 2005-02-18 | $24.74 | $24.74 | 1,358,700 | — | — |
| 2005-02-17 | $24.41 | $24.41 | 1,707,400 | — | — |
| 2005-02-16 | $24.81 | $24.81 | 978,300 | — | — |
| 2005-02-15 | $25.11 | $25.11 | 1,023,500 | — | — |
| 2005-02-14 | $25.00 | $25.00 | 1,155,600 | — | — |
| 2005-02-11 | $24.92 | $24.92 | 1,782,600 | — | — |
| 2005-02-10 | $24.47 | $24.47 | 1,308,000 | — | — |
| 2005-02-09 | $24.33 | $24.33 | 1,927,600 | — | — |
| 2005-02-08 | $24.71 | $24.71 | 2,172,200 | — | — |
| 2005-02-07 | $23.74 | $23.74 | 785,000 | — | — |
| 2005-02-04 | $23.71 | $23.71 | 1,202,800 | — | — |
| 2005-02-03 | $22.89 | $22.89 | 780,100 | — | — |
| 2005-02-02 | $23.30 | $23.30 | 1,012,500 | — | — |
| 2005-02-01 | $23.48 | $23.48 | 1,144,400 | — | — |
| 2005-01-31 | $23.57 | $23.57 | 2,080,300 | — | — |
| 2005-01-28 | $23.17 | $23.17 | 1,868,600 | — | — |
| 2005-01-27 | $23.31 | $23.31 | 2,393,300 | — | — |
| 2005-01-26 | $22.79 | $22.79 | 1,923,200 | — | — |
| 2005-01-25 | $21.81 | $21.81 | 1,209,100 | — | — |
| 2005-01-24 | $22.11 | $22.11 | 1,621,800 | — | — |
| 2005-01-21 | $22.30 | $22.30 | 1,656,600 | — | — |
| 2005-01-20 | $22.25 | $22.25 | 1,484,600 | — | — |
| 2005-01-19 | $22.50 | $22.50 | 1,813,200 | — | — |
| 2005-01-18 | $23.53 | $23.53 | 1,359,100 | — | — |
| 2005-01-14 | $23.18 | $23.18 | 1,286,400 | — | — |
| 2005-01-13 | $23.15 | $23.15 | 2,116,700 | — | — |
| 2005-01-12 | $22.95 | $22.95 | 1,177,500 | — | — |
| 2005-01-11 | $22.82 | $22.82 | 1,070,800 | — | — |
| 2005-01-10 | $23.26 | $23.26 | 1,794,500 | — | — |
| 2005-01-07 | $23.00 | $23.00 | 1,386,300 | — | — |
| 2005-01-06 | $23.26 | $23.26 | 1,314,200 | — | — |
| 2005-01-05 | $23.57 | $23.57 | 1,051,900 | — | — |
| 2005-01-04 | $24.07 | $24.07 | 1,833,600 | — | — |
| 2005-01-03 | $24.67 | $24.67 | 1,449,300 | — | — |