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
- 1980-03-17 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 | $39.69 | $113.82 | 8,567,500 | — | — |
| 2005-12-29 | $39.86 | $114.30 | 7,390,000 | — | — |
| 2005-12-28 | $39.91 | $114.45 | 9,526,900 | — | — |
| 2005-12-27 | $40.10 | $114.99 | 7,752,400 | — | — |
| 2005-12-23 | $40.20 | $115.28 | 7,005,900 | — | — |
| 2005-12-22 | $40.05 | $114.85 | 10,147,300 | — | — |
| 2005-12-21 | $39.83 | $114.22 | 11,624,300 | — | — |
| 2005-12-20 | $39.60 | $113.56 | 7,655,500 | — | — |
| 2005-12-19 | $39.60 | $113.56 | 15,601,200 | — | — |
| 2005-12-16 | $39.79 | $114.10 | 12,066,400 | — | — |
| 2005-12-15 | $39.58 | $113.50 | 8,737,000 | — | — |
| 2005-12-14 | $39.55 | $113.41 | 8,511,200 | — | — |
| 2005-12-13 | $39.41 | $113.01 | 10,624,800 | — | — |
| 2005-12-12 | $39.15 | $112.27 | 8,013,600 | — | — |
| 2005-12-09 | $39.12 | $112.18 | 8,492,400 | — | — |
| 2005-12-08 | $38.65 | $110.83 | 8,597,600 | — | — |
| 2005-12-07 | $38.47 | $110.32 | 9,663,000 | — | — |
| 2005-12-06 | $38.85 | $111.41 | 12,369,500 | — | — |
| 2005-12-05 | $38.85 | $111.41 | 6,495,100 | — | — |
| 2005-12-02 | $38.99 | $111.81 | 9,823,600 | — | — |
| 2005-12-01 | $38.57 | $110.60 | 12,194,100 | — | — |
| 2005-11-30 | $38.25 | $109.69 | 12,823,600 | — | — |
| 2005-11-29 | $38.96 | $111.72 | 14,807,000 | — | — |
| 2005-11-28 | $38.90 | $111.55 | 11,353,900 | — | — |
| 2005-11-25 | $38.86 | $111.44 | 3,775,300 | — | — |
| 2005-11-23 | $38.78 | $111.21 | 11,983,100 | — | — |
| 2005-11-22 | $38.20 | $109.54 | 11,501,000 | — | — |
| 2005-11-21 | $37.82 | $108.45 | 10,634,100 | — | — |
| 2005-11-18 | $38.03 | $109.06 | 14,886,200 | — | — |
| 2005-11-17 | $37.93 | $108.77 | 9,583,900 | — | — |
| 2005-11-16 | $37.81 | $108.42 | 10,959,700 | — | — |
| 2005-11-15 | $37.73 | $108.19 | 10,030,500 | — | — |
| 2005-11-14 | $38.13 | $109.34 | 8,725,900 | — | — |
| 2005-11-11 | $38.26 | $109.71 | 8,195,900 | — | — |
| 2005-11-10 | $38.32 | $109.89 | 16,843,700 | — | — |
| 2005-11-09 | $37.72 | $108.17 | 11,315,500 | — | — |
| 2005-11-08 | $37.34 | $107.08 | 7,807,400 | — | — |
| 2005-11-07 | $37.68 | $108.05 | 8,644,600 | — | — |
| 2005-11-04 | $37.31 | $106.99 | 11,269,800 | — | — |
| 2005-11-03 | $37.09 | $106.36 | 10,366,900 | — | — |
| 2005-11-02 | $37.20 | $106.68 | 12,955,100 | — | — |
| 2005-11-01 | $36.85 | $105.67 | 19,177,200 | — | — |
| 2005-10-31 | $36.62 | $105.01 | 14,962,500 | — | — |
| 2005-10-28 | $36.44 | $104.50 | 12,044,700 | — | — |
| 2005-10-27 | $36.03 | $103.32 | 10,161,100 | — | — |
| 2005-10-26 | $36.10 | $103.52 | 16,107,000 | — | — |
| 2005-10-25 | $35.72 | $102.43 | 10,839,200 | — | — |
| 2005-10-24 | $35.76 | $102.55 | 14,340,400 | — | — |
| 2005-10-21 | $35.13 | $100.74 | 15,313,700 | — | — |
| 2005-10-20 | $34.75 | $99.65 | 18,561,300 | — | — |
| 2005-10-19 | $34.73 | $99.59 | 19,372,600 | — | — |
| 2005-10-18 | $33.77 | $96.84 | 8,777,600 | — | — |
| 2005-10-17 | $34.00 | $97.50 | 8,469,300 | — | — |
| 2005-10-14 | $34.08 | $97.73 | 11,165,800 | — | — |
| 2005-10-13 | $33.75 | $96.78 | 13,003,500 | — | — |
| 2005-10-12 | $33.27 | $95.41 | 15,446,600 | — | — |
| 2005-10-11 | $33.31 | $95.52 | 10,166,000 | — | — |
| 2005-10-10 | $33.52 | $96.12 | 6,499,600 | — | — |
| 2005-10-07 | $33.90 | $97.21 | 9,923,000 | — | — |
| 2005-10-06 | $33.66 | $96.52 | 12,637,200 | — | — |
| 2005-10-05 | $33.45 | $95.92 | 11,652,000 | — | — |
| 2005-10-04 | $33.60 | $96.35 | 14,992,300 | — | — |
| 2005-10-03 | $34.12 | $96.87 | 14,619,200 | — | — |
| 2005-09-30 | $33.93 | $96.33 | 10,533,700 | — | — |
| 2005-09-29 | $34.35 | $97.52 | 10,701,100 | — | — |
| 2005-09-28 | $33.92 | $96.30 | 8,838,600 | — | — |
| 2005-09-27 | $33.88 | $96.19 | 8,734,600 | — | — |
| 2005-09-26 | $33.92 | $96.30 | 9,849,000 | — | — |
| 2005-09-23 | $34.07 | $96.73 | 9,615,200 | — | — |
| 2005-09-22 | $34.25 | $97.24 | 8,108,600 | — | — |
| 2005-09-21 | $34.01 | $96.56 | 10,551,200 | — | — |
| 2005-09-20 | $34.53 | $98.03 | 12,550,200 | — | — |
| 2005-09-19 | $34.59 | $98.20 | 10,208,200 | — | — |
| 2005-09-16 | $34.99 | $99.34 | 19,557,400 | — | — |
| 2005-09-15 | $34.13 | $96.90 | 8,574,400 | — | — |
| 2005-09-14 | $34.24 | $97.21 | 8,136,800 | — | — |
| 2005-09-13 | $34.15 | $96.95 | 13,029,900 | — | — |
| 2005-09-12 | $34.57 | $98.15 | 9,714,100 | — | — |
| 2005-09-09 | $34.82 | $98.86 | 9,107,300 | — | — |
| 2005-09-08 | $34.64 | $98.34 | 9,160,300 | — | — |
| 2005-09-07 | $34.89 | $99.05 | 10,212,300 | — | — |
| 2005-09-06 | $34.57 | $98.15 | 7,289,600 | — | — |
| 2005-09-02 | $34.11 | $96.84 | 7,100,200 | — | — |
| 2005-09-01 | $34.06 | $96.70 | 9,768,700 | — | — |
| 2005-08-31 | $33.89 | $96.21 | 10,076,800 | — | — |
| 2005-08-30 | $33.58 | $95.33 | 8,907,800 | — | — |
| 2005-08-29 | $33.91 | $96.27 | 7,483,200 | — | — |
| 2005-08-26 | $33.65 | $95.53 | 9,644,200 | — | — |
| 2005-08-25 | $34.12 | $96.87 | 6,982,000 | — | — |
| 2005-08-24 | $33.85 | $96.10 | 13,530,100 | — | — |
| 2005-08-23 | $34.35 | $97.52 | 7,900,100 | — | — |
| 2005-08-22 | $34.51 | $97.98 | 6,593,100 | — | — |
| 2005-08-19 | $34.54 | $98.06 | 6,186,900 | — | — |
| 2005-08-18 | $34.66 | $98.40 | 6,676,300 | — | — |
| 2005-08-17 | $34.46 | $97.83 | 11,000,800 | — | — |
| 2005-08-16 | $34.58 | $98.17 | 8,645,900 | — | — |
| 2005-08-15 | $34.65 | $98.37 | 7,604,000 | — | — |
| 2005-08-12 | $34.31 | $97.41 | 8,664,400 | — | — |
| 2005-08-11 | $34.81 | $98.83 | 9,605,300 | — | — |
| 2005-08-10 | $34.80 | $98.80 | 9,726,700 | — | — |
| 2005-08-09 | $35.03 | $99.45 | 5,923,500 | — | — |
| 2005-08-08 | $34.99 | $99.34 | 5,770,300 | — | — |
| 2005-08-05 | $35.25 | $100.08 | 9,288,400 | — | — |
| 2005-08-04 | $35.46 | $100.67 | 9,565,300 | — | — |
| 2005-08-03 | $35.61 | $101.10 | 9,788,200 | — | — |
| 2005-08-02 | $35.55 | $100.93 | 6,646,600 | — | — |
| 2005-08-01 | $35.30 | $100.22 | 7,263,000 | — | — |
| 2005-07-29 | $35.14 | $99.76 | 8,494,900 | — | — |
| 2005-07-28 | $35.46 | $100.67 | 7,518,400 | — | — |
| 2005-07-27 | $35.35 | $100.36 | 8,414,600 | — | — |
| 2005-07-26 | $35.37 | $100.42 | 6,473,500 | — | — |
| 2005-07-25 | $35.44 | $100.62 | 5,979,400 | — | — |
| 2005-07-22 | $35.60 | $101.07 | 6,976,600 | — | — |
| 2005-07-21 | $35.40 | $100.50 | 9,322,000 | — | — |
| 2005-07-20 | $35.16 | $99.82 | 13,308,600 | — | — |
| 2005-07-19 | $35.21 | $99.96 | 12,573,900 | — | — |
| 2005-07-18 | $35.51 | $100.81 | 8,386,100 | — | — |
| 2005-07-15 | $35.86 | $101.81 | 7,631,300 | — | — |
| 2005-07-14 | $35.69 | $101.33 | 8,773,400 | — | — |
| 2005-07-13 | $35.49 | $100.76 | 11,108,900 | — | — |
| 2005-07-12 | $35.25 | $100.08 | 14,462,200 | — | — |
| 2005-07-11 | $34.96 | $99.25 | 8,455,100 | — | — |
| 2005-07-08 | $34.81 | $98.83 | 9,587,000 | — | — |
| 2005-07-07 | $34.46 | $97.83 | 10,625,900 | — | — |
| 2005-07-06 | $34.60 | $98.23 | 10,760,500 | — | — |
| 2005-07-05 | $34.97 | $99.28 | 7,921,200 | — | — |
| 2005-07-01 | $35.06 | $99.54 | 10,686,600 | — | — |
| 2005-06-30 | $35.32 | $99.31 | 10,788,500 | — | — |
| 2005-06-29 | $35.96 | $101.11 | 6,204,900 | — | — |
| 2005-06-28 | $35.92 | $101.00 | 5,892,400 | — | — |
| 2005-06-27 | $35.59 | $100.07 | 8,561,800 | — | — |
| 2005-06-24 | $35.57 | $100.01 | 12,273,900 | — | — |
| 2005-06-23 | $35.93 | $101.02 | 10,695,500 | — | — |
| 2005-06-22 | $36.26 | $101.95 | 9,192,700 | — | — |
| 2005-06-21 | $36.04 | $101.33 | 5,783,400 | — | — |
| 2005-06-20 | $36.05 | $101.36 | 8,378,700 | — | — |
| 2005-06-17 | $36.08 | $101.45 | 15,436,700 | — | — |
| 2005-06-16 | $35.90 | $100.94 | 9,775,400 | — | — |
| 2005-06-15 | $35.71 | $100.41 | 9,128,200 | — | — |
| 2005-06-14 | $35.60 | $100.10 | 5,900,100 | — | — |
| 2005-06-13 | $35.50 | $99.82 | 7,127,600 | — | — |
| 2005-06-10 | $35.43 | $99.62 | 6,504,700 | — | — |
| 2005-06-09 | $35.50 | $99.82 | 7,090,400 | — | — |
| 2005-06-08 | $35.67 | $100.29 | 7,721,800 | — | — |
| 2005-06-07 | $35.48 | $99.76 | 8,578,500 | — | — |
| 2005-06-06 | $35.51 | $99.84 | 5,933,100 | — | — |
| 2005-06-03 | $35.55 | $99.96 | 8,616,400 | — | — |
| 2005-06-02 | $35.74 | $100.49 | 15,578,700 | — | — |
| 2005-06-01 | $35.76 | $100.55 | 12,206,800 | — | — |
| 2005-05-31 | $35.75 | $100.52 | 7,597,500 | — | — |
| 2005-05-27 | $35.80 | $100.66 | 6,003,700 | — | — |
| 2005-05-26 | $35.94 | $101.05 | 5,880,200 | — | — |
| 2005-05-25 | $35.91 | $100.97 | 5,064,800 | — | — |
| 2005-05-24 | $35.89 | $100.91 | 6,290,700 | — | — |
| 2005-05-23 | $35.91 | $100.97 | 7,940,900 | — | — |
| 2005-05-20 | $36.06 | $101.39 | 7,475,100 | — | — |
| 2005-05-19 | $36.19 | $101.76 | 10,298,500 | — | — |
| 2005-05-18 | $36.05 | $101.36 | 14,821,100 | — | — |
| 2005-05-17 | $35.21 | $99.00 | 11,668,100 | — | — |
| 2005-05-16 | $34.74 | $97.68 | 10,447,100 | — | — |
| 2005-05-13 | $34.46 | $96.89 | 13,913,000 | — | — |
| 2005-05-12 | $34.83 | $97.93 | 11,278,100 | — | — |
| 2005-05-11 | $35.30 | $99.25 | 9,091,900 | — | — |
| 2005-05-10 | $35.14 | $98.80 | 13,667,900 | — | — |
| 2005-05-09 | $35.96 | $101.11 | 6,858,100 | — | — |
| 2005-05-06 | $35.61 | $100.12 | 7,313,800 | — | — |
| 2005-05-05 | $35.90 | $100.94 | 8,286,700 | — | — |
| 2005-05-04 | $36.10 | $101.50 | 12,880,000 | — | — |
| 2005-05-03 | $35.50 | $99.82 | 12,748,700 | — | — |
| 2005-05-02 | $35.57 | $100.01 | 10,170,400 | — | — |
| 2005-04-29 | $35.49 | $99.79 | 14,205,800 | — | — |
| 2005-04-28 | $35.02 | $98.47 | 12,987,700 | — | — |
| 2005-04-27 | $35.50 | $99.82 | 11,456,900 | — | — |
| 2005-04-26 | $35.08 | $98.63 | 8,410,100 | — | — |
| 2005-04-25 | $35.17 | $98.89 | 9,174,600 | — | — |
| 2005-04-22 | $34.87 | $98.04 | 13,476,600 | — | — |
| 2005-04-21 | $35.04 | $98.52 | 16,555,800 | — | — |
| 2005-04-20 | $34.76 | $97.73 | 25,470,000 | — | — |
| 2005-04-19 | $34.95 | $98.27 | 10,932,200 | — | — |
| 2005-04-18 | $34.64 | $97.40 | 16,011,300 | — | — |
| 2005-04-15 | $33.93 | $95.40 | 15,012,100 | — | — |
| 2005-04-14 | $34.19 | $96.13 | 11,012,300 | — | — |
| 2005-04-13 | $34.57 | $97.20 | 11,500,600 | — | — |
| 2005-04-12 | $35.04 | $98.52 | 14,425,600 | — | — |
| 2005-04-11 | $34.62 | $97.34 | 7,172,800 | — | — |
| 2005-04-08 | $34.50 | $97.00 | 6,360,800 | — | — |
| 2005-04-07 | $34.80 | $97.85 | 8,304,500 | — | — |
| 2005-04-06 | $34.68 | $97.51 | 10,676,000 | — | — |
| 2005-04-05 | $34.58 | $97.23 | 15,200,900 | — | — |
| 2005-04-04 | $33.77 | $94.95 | 15,639,300 | — | — |
| 2005-04-01 | $34.25 | $95.34 | 20,140,200 | — | — |
| 2005-03-31 | $34.60 | $96.32 | 13,312,200 | — | — |
| 2005-03-30 | $34.95 | $97.29 | 11,279,800 | — | — |
| 2005-03-29 | $34.58 | $96.26 | 14,720,400 | — | — |
| 2005-03-28 | $34.85 | $97.02 | 8,804,800 | — | — |
| 2005-03-24 | $34.93 | $97.24 | 11,987,900 | — | — |
| 2005-03-23 | $34.93 | $97.24 | 17,485,800 | — | — |
| 2005-03-22 | $35.06 | $97.60 | 14,833,000 | — | — |
| 2005-03-21 | $35.79 | $99.63 | 11,448,100 | — | — |
| 2005-03-18 | $36.01 | $100.24 | 18,106,400 | — | — |
| 2005-03-17 | $36.15 | $100.63 | 9,034,600 | — | — |
| 2005-03-16 | $36.25 | $100.91 | 13,404,700 | — | — |
| 2005-03-15 | $36.25 | $100.91 | 8,607,000 | — | — |
| 2005-03-14 | $36.45 | $101.47 | 13,097,500 | — | — |
| 2005-03-11 | $36.11 | $100.52 | 9,297,300 | — | — |
| 2005-03-10 | $36.36 | $101.22 | 11,903,100 | — | — |
| 2005-03-09 | $36.47 | $101.52 | 17,648,000 | — | — |
| 2005-03-08 | $36.94 | $102.83 | 9,934,400 | — | — |
| 2005-03-07 | $37.34 | $103.95 | 11,265,600 | — | — |
| 2005-03-04 | $37.51 | $104.42 | 12,698,300 | — | — |
| 2005-03-03 | $37.01 | $103.03 | 8,372,400 | — | — |
| 2005-03-02 | $36.99 | $102.97 | 9,392,100 | — | — |
| 2005-03-01 | $37.09 | $103.25 | 10,170,900 | — | — |
| 2005-02-28 | $36.55 | $101.75 | 11,403,900 | — | — |
| 2005-02-25 | $36.97 | $102.92 | 8,776,200 | — | — |
| 2005-02-24 | $36.68 | $102.11 | 9,123,400 | — | — |
| 2005-02-23 | $36.48 | $101.55 | 12,550,200 | — | — |
| 2005-02-22 | $35.93 | $100.02 | 14,882,000 | — | — |
| 2005-02-18 | $36.51 | $101.64 | 17,789,700 | — | — |
| 2005-02-17 | $36.78 | $102.39 | 12,155,800 | — | — |
| 2005-02-16 | $37.33 | $103.92 | 9,579,800 | — | — |
| 2005-02-15 | $37.55 | $104.53 | 8,145,300 | — | — |
| 2005-02-14 | $37.50 | $104.39 | 6,686,000 | — | — |
| 2005-02-11 | $37.48 | $104.34 | 10,676,700 | — | — |
| 2005-02-10 | $37.45 | $104.25 | 8,872,600 | — | — |
| 2005-02-09 | $37.50 | $104.39 | 7,084,500 | — | — |
| 2005-02-08 | $37.76 | $105.12 | 7,579,200 | — | — |
| 2005-02-07 | $37.97 | $105.70 | 9,438,000 | — | — |
| 2005-02-04 | $37.69 | $104.92 | 10,662,400 | — | — |
| 2005-02-03 | $37.39 | $104.09 | 10,737,700 | — | — |
| 2005-02-02 | $37.52 | $104.45 | 13,147,400 | — | — |
| 2005-02-01 | $37.50 | $104.39 | 14,015,400 | — | — |
| 2005-01-31 | $37.33 | $103.92 | 14,111,800 | — | — |
| 2005-01-28 | $37.00 | $103.00 | 15,282,000 | — | — |
| 2005-01-27 | $36.75 | $102.30 | 9,791,100 | — | — |
| 2005-01-26 | $36.83 | $102.53 | 14,555,600 | — | — |
| 2005-01-25 | $36.86 | $102.61 | 9,986,100 | — | — |
| 2005-01-24 | $36.88 | $102.67 | 12,870,700 | — | — |
| 2005-01-21 | $36.85 | $102.58 | 14,174,400 | — | — |
| 2005-01-20 | $37.25 | $103.70 | 15,240,300 | — | — |
| 2005-01-19 | $37.84 | $105.34 | 15,845,900 | — | — |
| 2005-01-18 | $38.40 | $106.90 | 9,729,100 | — | — |
| 2005-01-14 | $37.81 | $105.26 | 7,346,500 | — | — |
| 2005-01-13 | $37.77 | $105.14 | 9,646,600 | — | — |
| 2005-01-12 | $37.99 | $105.76 | 9,075,900 | — | — |
| 2005-01-11 | $37.90 | $105.51 | 8,966,300 | — | — |
| 2005-01-10 | $38.27 | $106.54 | 9,284,500 | — | — |
| 2005-01-07 | $38.40 | $106.90 | 9,971,200 | — | — |
| 2005-01-06 | $38.71 | $107.76 | 9,115,900 | — | — |
| 2005-01-05 | $38.49 | $107.15 | 9,770,200 | — | — |
| 2005-01-04 | $38.41 | $106.93 | 11,360,900 | — | — |
| 2005-01-03 | $39.15 | $108.04 | 14,957,900 | — | — |