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
- 1992-05-19 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 | $48.60 | $48.60 | 2,417,600 | — | — |
| 2005-12-29 | $48.81 | $48.81 | 2,203,100 | — | — |
| 2005-12-28 | $48.80 | $48.80 | 3,167,200 | — | — |
| 2005-12-27 | $49.24 | $49.24 | 4,648,400 | — | — |
| 2005-12-23 | $48.70 | $48.70 | 4,998,600 | — | — |
| 2005-12-22 | $46.60 | $46.60 | 3,226,500 | — | — |
| 2005-12-21 | $46.81 | $46.81 | 2,440,200 | — | — |
| 2005-12-20 | $46.73 | $46.73 | 2,166,800 | — | — |
| 2005-12-19 | $46.28 | $46.28 | 3,923,000 | — | — |
| 2005-12-16 | $45.68 | $45.68 | 4,721,400 | — | — |
| 2005-12-15 | $45.57 | $45.57 | 2,676,100 | — | — |
| 2005-12-14 | $46.39 | $46.39 | 4,538,500 | — | — |
| 2005-12-13 | $45.65 | $45.65 | 3,856,400 | — | — |
| 2005-12-12 | $45.89 | $45.89 | 3,753,100 | — | — |
| 2005-12-09 | $46.00 | $46.00 | 2,758,000 | — | — |
| 2005-12-08 | $45.79 | $45.79 | 2,420,800 | — | — |
| 2005-12-07 | $46.00 | $46.00 | 4,544,500 | — | — |
| 2005-12-06 | $45.97 | $45.97 | 2,781,000 | — | — |
| 2005-12-05 | $46.12 | $46.12 | 3,865,600 | — | — |
| 2005-12-02 | $46.96 | $46.96 | 3,088,800 | — | — |
| 2005-12-01 | $46.49 | $46.49 | 4,928,500 | — | — |
| 2005-11-30 | $46.00 | $46.00 | 4,240,000 | — | — |
| 2005-11-29 | $45.95 | $45.95 | 5,294,200 | — | — |
| 2005-11-28 | $47.02 | $47.02 | 5,734,600 | — | — |
| 2005-11-25 | $49.20 | $49.20 | 1,923,600 | — | — |
| 2005-11-23 | $49.07 | $49.07 | 2,327,800 | — | — |
| 2005-11-22 | $48.77 | $48.77 | 3,814,800 | — | — |
| 2005-11-21 | $49.08 | $49.08 | 2,205,100 | — | — |
| 2005-11-18 | $49.23 | $49.23 | 2,523,800 | — | — |
| 2005-11-17 | $48.92 | $48.92 | 2,838,600 | — | — |
| 2005-11-16 | $48.33 | $48.33 | 3,493,800 | — | — |
| 2005-11-15 | $47.41 | $47.41 | 9,503,000 | — | — |
| 2005-11-14 | $50.16 | $50.16 | 4,223,000 | — | — |
| 2005-11-11 | $50.68 | $50.68 | 4,062,400 | — | — |
| 2005-11-10 | $49.12 | $49.12 | 4,663,300 | — | — |
| 2005-11-09 | $48.41 | $48.41 | 2,481,400 | — | — |
| 2005-11-08 | $48.20 | $48.20 | 2,371,600 | — | — |
| 2005-11-07 | $48.63 | $48.63 | 3,031,900 | — | — |
| 2005-11-04 | $48.88 | $48.88 | 2,654,700 | — | — |
| 2005-11-03 | $48.82 | $48.82 | 5,934,300 | — | — |
| 2005-11-02 | $48.15 | $48.15 | 3,961,900 | — | — |
| 2005-11-01 | $47.57 | $47.57 | 3,331,000 | — | — |
| 2005-10-31 | $48.13 | $48.13 | 7,851,900 | — | — |
| 2005-10-28 | $45.59 | $45.59 | 5,488,200 | — | — |
| 2005-10-27 | $43.81 | $43.81 | 5,483,900 | — | — |
| 2005-10-26 | $45.65 | $45.65 | 2,883,800 | — | — |
| 2005-10-25 | $46.32 | $46.32 | 3,156,500 | — | — |
| 2005-10-24 | $47.02 | $47.02 | 3,578,500 | — | — |
| 2005-10-21 | $47.16 | $47.16 | 3,264,800 | — | — |
| 2005-10-20 | $47.56 | $47.56 | 4,258,900 | — | — |
| 2005-10-19 | $47.63 | $47.63 | 3,502,200 | — | — |
| 2005-10-18 | $47.12 | $47.12 | 2,472,400 | — | — |
| 2005-10-17 | $47.96 | $47.96 | 1,967,700 | — | — |
| 2005-10-14 | $47.60 | $47.60 | 3,398,900 | — | — |
| 2005-10-13 | $46.70 | $46.70 | 2,375,700 | — | — |
| 2005-10-12 | $46.08 | $46.08 | 3,318,100 | — | — |
| 2005-10-11 | $46.59 | $46.59 | 2,733,300 | — | — |
| 2005-10-10 | $47.40 | $47.40 | 2,115,100 | — | — |
| 2005-10-07 | $48.08 | $48.08 | 2,385,900 | — | — |
| 2005-10-06 | $47.25 | $47.25 | 4,878,000 | — | — |
| 2005-10-05 | $47.55 | $47.55 | 3,138,500 | — | — |
| 2005-10-04 | $48.10 | $48.10 | 3,428,600 | — | — |
| 2005-10-03 | $48.79 | $48.79 | 3,622,300 | — | — |
| 2005-09-30 | $50.18 | $50.18 | 2,547,100 | — | — |
| 2005-09-29 | $49.74 | $49.74 | 3,460,700 | — | — |
| 2005-09-28 | $49.06 | $49.06 | 2,872,600 | — | — |
| 2005-09-27 | $49.28 | $49.28 | 2,210,400 | — | — |
| 2005-09-26 | $49.10 | $49.10 | 3,627,100 | — | — |
| 2005-09-23 | $49.00 | $49.00 | 3,769,200 | — | — |
| 2005-09-22 | $49.31 | $49.31 | 4,541,500 | — | — |
| 2005-09-21 | $48.22 | $48.22 | 7,409,700 | — | — |
| 2005-09-20 | $49.90 | $49.90 | 5,515,700 | — | — |
| 2005-09-19 | $51.46 | $51.46 | 2,600,100 | — | — |
| 2005-09-16 | $52.55 | $52.55 | 4,077,900 | — | — |
| 2005-09-15 | $51.79 | $51.79 | 2,560,600 | — | — |
| 2005-09-14 | $52.07 | $52.07 | 2,214,600 | — | — |
| 2005-09-13 | $53.36 | $53.36 | 2,337,600 | — | — |
| 2005-09-12 | $54.13 | $54.13 | 3,376,700 | — | — |
| 2005-09-09 | $52.75 | $52.75 | 2,899,500 | — | — |
| 2005-09-08 | $53.34 | $53.34 | 3,621,000 | — | — |
| 2005-09-07 | $52.70 | $52.70 | 3,541,500 | — | — |
| 2005-09-06 | $51.93 | $51.93 | 3,041,600 | — | — |
| 2005-09-02 | $51.20 | $51.20 | 3,021,700 | — | — |
| 2005-09-01 | $51.38 | $51.38 | 4,407,400 | — | — |
| 2005-08-31 | $52.45 | $52.45 | 5,468,400 | — | — |
| 2005-08-30 | $52.99 | $52.99 | 3,279,400 | — | — |
| 2005-08-29 | $54.19 | $54.19 | 2,598,200 | — | — |
| 2005-08-26 | $54.85 | $54.85 | 2,633,100 | — | — |
| 2005-08-25 | $56.49 | $56.49 | 3,139,200 | — | — |
| 2005-08-24 | $56.00 | $56.00 | 2,946,000 | — | — |
| 2005-08-23 | $55.72 | $55.72 | 2,059,000 | — | — |
| 2005-08-22 | $55.83 | $55.83 | 2,365,400 | — | — |
| 2005-08-19 | $55.42 | $55.42 | 3,558,100 | — | — |
| 2005-08-18 | $54.83 | $54.83 | 3,321,700 | — | — |
| 2005-08-17 | $54.46 | $54.46 | 3,950,000 | — | — |
| 2005-08-16 | $53.36 | $53.36 | 4,027,800 | — | — |
| 2005-08-15 | $55.49 | $55.49 | 2,541,900 | — | — |
| 2005-08-12 | $56.00 | $56.00 | 5,491,500 | — | — |
| 2005-08-11 | $54.75 | $54.75 | 5,209,700 | — | — |
| 2005-08-10 | $54.90 | $54.90 | 2,464,700 | — | — |
| 2005-08-09 | $54.65 | $54.65 | 2,006,300 | — | — |
| 2005-08-08 | $54.81 | $54.81 | 2,732,400 | — | — |
| 2005-08-05 | $54.31 | $54.31 | 2,561,700 | — | — |
| 2005-08-04 | $55.63 | $55.63 | 4,238,800 | — | — |
| 2005-08-03 | $56.43 | $56.43 | 1,848,200 | — | — |
| 2005-08-02 | $57.27 | $57.27 | 2,201,600 | — | — |
| 2005-08-01 | $57.05 | $57.05 | 2,440,800 | — | — |
| 2005-07-29 | $56.35 | $56.35 | 1,898,100 | — | — |
| 2005-07-28 | $56.05 | $56.05 | 3,014,800 | — | — |
| 2005-07-27 | $55.98 | $55.98 | 2,118,200 | — | — |
| 2005-07-26 | $56.00 | $56.00 | 1,841,700 | — | — |
| 2005-07-25 | $56.17 | $56.17 | 1,373,900 | — | — |
| 2005-07-22 | $56.95 | $56.95 | 2,479,600 | — | — |
| 2005-07-21 | $56.87 | $56.87 | 2,456,800 | — | — |
| 2005-07-20 | $58.64 | $58.64 | 3,581,800 | — | — |
| 2005-07-19 | $57.99 | $57.99 | 3,525,300 | — | — |
| 2005-07-18 | $58.09 | $58.09 | 2,833,700 | — | — |
| 2005-07-15 | $57.43 | $57.43 | 1,712,800 | — | — |
| 2005-07-14 | $57.30 | $57.30 | 2,520,900 | — | — |
| 2005-07-13 | $57.47 | $57.47 | 1,545,400 | — | — |
| 2005-07-12 | $57.93 | $57.93 | 2,027,800 | — | — |
| 2005-07-11 | $57.69 | $57.69 | 2,821,700 | — | — |
| 2005-07-08 | $58.23 | $58.23 | 2,782,200 | — | — |
| 2005-07-07 | $58.37 | $58.37 | 5,508,400 | — | — |
| 2005-07-06 | $57.45 | $57.45 | 3,124,000 | — | — |
| 2005-07-05 | $57.48 | $57.48 | 3,197,300 | — | — |
| 2005-07-01 | $55.77 | $55.77 | 1,590,400 | — | — |
| 2005-06-30 | $55.91 | $55.91 | 2,330,200 | — | — |
| 2005-06-29 | $55.68 | $55.68 | 2,016,900 | — | — |
| 2005-06-28 | $56.14 | $56.14 | 2,707,100 | — | — |
| 2005-06-27 | $55.60 | $55.60 | 2,351,100 | — | — |
| 2005-06-24 | $55.43 | $55.43 | 2,641,400 | — | — |
| 2005-06-23 | $55.59 | $55.59 | 2,390,200 | — | — |
| 2005-06-22 | $56.06 | $56.06 | 3,364,800 | — | — |
| 2005-06-21 | $55.70 | $55.70 | 2,415,600 | — | — |
| 2005-06-20 | $56.03 | $56.03 | 2,610,400 | — | — |
| 2005-06-17 | $56.44 | $56.44 | 2,435,900 | — | — |
| 2005-06-16 | $56.92 | $56.92 | 3,238,000 | — | — |
| 2005-06-15 | $57.01 | $57.01 | 4,161,000 | — | — |
| 2005-06-14 | $57.65 | $57.65 | 6,336,100 | — | — |
| 2005-06-13 | $55.69 | $55.69 | 3,541,500 | — | — |
| 2005-06-10 | $56.73 | $56.73 | 5,345,300 | — | — |
| 2005-06-09 | $55.04 | $55.04 | 5,846,200 | — | — |
| 2005-06-08 | $52.95 | $52.95 | 2,516,400 | — | — |
| 2005-06-07 | $52.75 | $52.75 | 2,779,500 | — | — |
| 2005-06-06 | $52.14 | $52.14 | 1,684,100 | — | — |
| 2005-06-03 | $51.75 | $51.75 | 2,973,400 | — | — |
| 2005-06-02 | $51.64 | $51.64 | 2,060,100 | — | — |
| 2005-06-01 | $51.05 | $51.05 | 3,690,800 | — | — |
| 2005-05-31 | $48.69 | $48.69 | 2,284,700 | — | — |
| 2005-05-27 | $48.67 | $48.67 | 796,700 | — | — |
| 2005-05-26 | $48.77 | $48.77 | 1,590,200 | — | — |
| 2005-05-25 | $48.82 | $48.82 | 1,697,200 | — | — |
| 2005-05-24 | $48.33 | $48.33 | 2,177,600 | — | — |
| 2005-05-23 | $49.20 | $49.20 | 1,789,600 | — | — |
| 2005-05-20 | $49.15 | $49.15 | 1,540,600 | — | — |
| 2005-05-19 | $49.40 | $49.40 | 1,445,500 | — | — |
| 2005-05-18 | $49.26 | $49.26 | 1,907,800 | — | — |
| 2005-05-17 | $48.15 | $48.15 | 2,029,100 | — | — |
| 2005-05-16 | $47.75 | $47.75 | 2,377,100 | — | — |
| 2005-05-13 | $47.58 | $47.58 | 5,170,700 | — | — |
| 2005-05-12 | $49.36 | $49.36 | 3,121,500 | — | — |
| 2005-05-11 | $49.64 | $49.64 | 2,971,100 | — | — |
| 2005-05-10 | $48.33 | $48.33 | 2,374,500 | — | — |
| 2005-05-09 | $48.05 | $48.05 | 1,422,400 | — | — |
| 2005-05-06 | $47.87 | $47.87 | 2,655,500 | — | — |
| 2005-05-05 | $48.09 | $48.09 | 7,224,300 | — | — |
| 2005-05-04 | $49.33 | $49.33 | 3,222,800 | — | — |
| 2005-05-03 | $48.15 | $48.15 | 3,921,900 | — | — |
| 2005-05-02 | $47.09 | $47.09 | 5,478,300 | — | — |
| 2005-04-29 | $47.60 | $47.60 | 4,854,300 | — | — |
| 2005-04-28 | $48.56 | $48.56 | 2,199,500 | — | — |
| 2005-04-27 | $49.41 | $49.41 | 4,400,000 | — | — |
| 2005-04-26 | $49.33 | $49.33 | 1,637,600 | — | — |
| 2005-04-25 | $49.82 | $49.82 | 2,148,900 | — | — |
| 2005-04-22 | $48.58 | $48.58 | 2,769,500 | — | — |
| 2005-04-21 | $49.94 | $49.94 | 2,265,000 | — | — |
| 2005-04-20 | $48.99 | $48.99 | 3,330,100 | — | — |
| 2005-04-19 | $50.55 | $50.55 | 2,216,200 | — | — |
| 2005-04-18 | $50.63 | $50.63 | 2,544,100 | — | — |
| 2005-04-15 | $49.85 | $49.85 | 4,077,300 | — | — |
| 2005-04-14 | $51.32 | $51.32 | 2,576,600 | — | — |
| 2005-04-13 | $51.86 | $51.86 | 1,535,400 | — | — |
| 2005-04-12 | $52.57 | $52.57 | 2,341,700 | — | — |
| 2005-04-11 | $51.72 | $51.72 | 2,310,000 | — | — |
| 2005-04-08 | $51.26 | $51.26 | 2,702,200 | — | — |
| 2005-04-07 | $52.03 | $52.03 | 3,621,100 | — | — |
| 2005-04-06 | $50.61 | $50.61 | 1,705,000 | — | — |
| 2005-04-05 | $50.77 | $50.77 | 2,393,300 | — | — |
| 2005-04-04 | $50.86 | $50.86 | 2,341,200 | — | — |
| 2005-04-01 | $50.97 | $50.97 | 3,054,500 | — | — |
| 2005-03-31 | $51.63 | $51.63 | 2,175,100 | — | — |
| 2005-03-30 | $51.32 | $51.32 | 1,907,300 | — | — |
| 2005-03-29 | $50.46 | $50.46 | 2,657,700 | — | — |
| 2005-03-28 | $51.50 | $51.50 | 2,334,500 | — | — |
| 2005-03-24 | $50.56 | $50.56 | 2,086,000 | — | — |
| 2005-03-23 | $50.08 | $50.08 | 3,779,400 | — | — |
| 2005-03-22 | $50.30 | $50.30 | 2,232,800 | — | — |
| 2005-03-21 | $50.35 | $50.35 | 2,493,600 | — | — |
| 2005-03-18 | $51.03 | $51.03 | 4,196,400 | — | — |
| 2005-03-17 | $52.11 | $52.11 | 1,608,900 | — | — |
| 2005-03-16 | $51.91 | $51.91 | 2,372,900 | — | — |
| 2005-03-15 | $52.55 | $52.55 | 1,751,000 | — | — |
| 2005-03-14 | $53.00 | $53.00 | 1,987,100 | — | — |
| 2005-03-11 | $52.96 | $52.96 | 2,258,700 | — | — |
| 2005-03-10 | $53.70 | $53.70 | 1,891,700 | — | — |
| 2005-03-09 | $52.85 | $52.85 | 2,709,900 | — | — |
| 2005-03-08 | $53.50 | $53.50 | 2,151,800 | — | — |
| 2005-03-07 | $53.40 | $53.40 | 2,479,000 | — | — |
| 2005-03-04 | $53.30 | $53.30 | 3,923,600 | — | — |
| 2005-03-03 | $52.19 | $52.19 | 9,600,000 | — | — |
| 2005-03-02 | $50.04 | $50.04 | 3,585,200 | — | — |
| 2005-03-01 | $49.93 | $49.93 | 4,199,300 | — | — |
| 2005-02-28 | $47.87 | $47.87 | 2,953,800 | — | — |
| 2005-02-25 | $47.80 | $47.80 | 6,868,000 | — | — |
| 2005-02-24 | $45.90 | $45.90 | 3,830,100 | — | — |
| 2005-02-23 | $46.20 | $46.20 | 1,957,000 | — | — |
| 2005-02-22 | $45.85 | $45.85 | 2,189,600 | — | — |
| 2005-02-18 | $46.63 | $46.63 | 1,334,800 | — | — |
| 2005-02-17 | $46.91 | $46.91 | 2,080,200 | — | — |
| 2005-02-16 | $47.98 | $47.98 | 1,661,400 | — | — |
| 2005-02-15 | $47.40 | $47.40 | 1,258,400 | — | — |
| 2005-02-14 | $46.77 | $46.77 | 1,318,100 | — | — |
| 2005-02-11 | $47.68 | $47.68 | 1,702,700 | — | — |
| 2005-02-10 | $47.50 | $47.50 | 966,200 | — | — |
| 2005-02-09 | $46.93 | $46.93 | 1,123,000 | — | — |
| 2005-02-08 | $47.60 | $47.60 | 1,841,800 | — | — |
| 2005-02-07 | $47.73 | $47.73 | 2,531,200 | — | — |
| 2005-02-04 | $47.05 | $47.05 | 2,128,000 | — | — |
| 2005-02-03 | $47.25 | $47.25 | 2,399,900 | — | — |
| 2005-02-02 | $47.08 | $47.08 | 1,364,300 | — | — |
| 2005-02-01 | $47.24 | $47.24 | 1,850,900 | — | — |
| 2005-01-31 | $47.01 | $47.01 | 2,678,600 | — | — |
| 2005-01-28 | $45.62 | $45.62 | 2,163,400 | — | — |
| 2005-01-27 | $45.69 | $45.69 | 2,446,200 | — | — |
| 2005-01-26 | $45.53 | $45.53 | 2,890,400 | — | — |
| 2005-01-25 | $46.06 | $46.06 | 1,318,900 | — | — |
| 2005-01-24 | $45.74 | $45.74 | 2,324,800 | — | — |
| 2005-01-21 | $46.18 | $46.18 | 2,120,900 | — | — |
| 2005-01-20 | $46.98 | $46.98 | 1,803,200 | — | — |
| 2005-01-19 | $47.51 | $47.51 | 2,300,900 | — | — |
| 2005-01-18 | $48.25 | $48.25 | 1,863,900 | — | — |
| 2005-01-14 | $48.32 | $48.32 | 2,619,000 | — | — |
| 2005-01-13 | $47.90 | $47.90 | 2,429,300 | — | — |
| 2005-01-12 | $47.82 | $47.82 | 2,789,400 | — | — |
| 2005-01-11 | $47.11 | $47.11 | 1,745,700 | — | — |
| 2005-01-10 | $47.27 | $47.27 | 1,938,000 | — | — |
| 2005-01-07 | $46.80 | $46.80 | 2,906,100 | — | — |
| 2005-01-06 | $47.02 | $47.02 | 4,396,700 | — | — |
| 2005-01-05 | $48.08 | $48.08 | 2,826,200 | — | — |
| 2005-01-04 | $47.70 | $47.70 | 3,363,100 | — | — |
| 2005-01-03 | $49.27 | $49.27 | 3,793,700 | — | — |