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 | $33.33 | $41.08 | 2,747,600 | — | — |
| 2005-12-29 | $33.58 | $41.39 | 2,314,200 | — | — |
| 2005-12-28 | $33.51 | $41.30 | 3,468,200 | — | — |
| 2005-12-27 | $33.49 | $41.29 | 4,321,200 | — | — |
| 2005-12-23 | $33.73 | $41.58 | 5,144,800 | — | — |
| 2005-12-22 | $33.97 | $41.87 | 7,072,000 | — | — |
| 2005-12-21 | $34.61 | $42.66 | 5,680,000 | — | — |
| 2005-12-20 | $34.29 | $42.26 | 9,669,800 | — | — |
| 2005-12-19 | $34.27 | $42.24 | 3,644,400 | — | — |
| 2005-12-16 | $34.71 | $42.78 | 6,431,800 | — | — |
| 2005-12-15 | $34.70 | $42.77 | 4,709,000 | — | — |
| 2005-12-14 | $34.62 | $42.67 | 5,218,800 | — | — |
| 2005-12-13 | $34.40 | $42.41 | 7,099,400 | — | — |
| 2005-12-12 | $34.22 | $42.19 | 4,451,400 | — | — |
| 2005-12-09 | $34.00 | $41.91 | 4,556,200 | — | — |
| 2005-12-08 | $33.99 | $41.90 | 9,998,400 | — | — |
| 2005-12-07 | $33.92 | $41.80 | 7,789,800 | — | — |
| 2005-12-06 | $33.68 | $41.51 | 7,056,000 | — | — |
| 2005-12-05 | $33.49 | $41.29 | 7,373,000 | — | — |
| 2005-12-02 | $33.92 | $41.80 | 4,976,800 | — | — |
| 2005-12-01 | $33.89 | $41.77 | 7,115,200 | — | — |
| 2005-11-30 | $33.74 | $41.59 | 8,780,200 | — | — |
| 2005-11-29 | $33.88 | $41.76 | 11,351,400 | — | — |
| 2005-11-28 | $33.25 | $40.98 | 7,793,800 | — | — |
| 2005-11-25 | $33.38 | $41.14 | 2,167,200 | — | — |
| 2005-11-23 | $33.31 | $41.06 | 4,651,600 | — | — |
| 2005-11-22 | $33.52 | $41.32 | 7,204,600 | — | — |
| 2005-11-21 | $33.19 | $40.91 | 6,795,200 | — | — |
| 2005-11-18 | $32.97 | $40.65 | 8,197,600 | — | — |
| 2005-11-17 | $32.80 | $40.43 | 6,330,200 | — | — |
| 2005-11-16 | $32.47 | $40.02 | 6,985,400 | — | — |
| 2005-11-15 | $32.06 | $39.51 | 8,516,000 | — | — |
| 2005-11-14 | $32.45 | $39.99 | 20,348,200 | — | — |
| 2005-11-11 | $30.99 | $38.19 | 7,732,600 | — | — |
| 2005-11-10 | $30.50 | $37.59 | 8,105,600 | — | — |
| 2005-11-09 | $30.17 | $37.18 | 6,928,600 | — | — |
| 2005-11-08 | $30.25 | $37.29 | 8,955,200 | — | — |
| 2005-11-07 | $30.98 | $38.18 | 8,133,800 | — | — |
| 2005-11-04 | $30.48 | $37.56 | 7,113,800 | — | — |
| 2005-11-03 | $30.54 | $37.64 | 14,455,200 | — | — |
| 2005-11-02 | $30.17 | $37.19 | 16,185,200 | — | — |
| 2005-11-01 | $30.03 | $37.01 | 9,606,600 | — | — |
| 2005-10-31 | $30.39 | $37.45 | 8,921,400 | — | — |
| 2005-10-28 | $29.91 | $36.87 | 7,509,600 | — | — |
| 2005-10-27 | $29.14 | $35.91 | 9,508,000 | — | — |
| 2005-10-26 | $29.96 | $36.92 | 9,216,400 | — | — |
| 2005-10-25 | $30.45 | $37.53 | 8,671,800 | — | — |
| 2005-10-24 | $30.99 | $38.19 | 6,903,800 | — | — |
| 2005-10-21 | $30.61 | $37.73 | 9,986,000 | — | — |
| 2005-10-20 | $30.82 | $37.99 | 10,129,000 | — | — |
| 2005-10-19 | $30.95 | $38.14 | 11,941,200 | — | — |
| 2005-10-18 | $29.92 | $36.89 | 11,602,600 | — | — |
| 2005-10-17 | $30.66 | $37.79 | 8,393,000 | — | — |
| 2005-10-14 | $30.61 | $37.72 | 6,965,200 | — | — |
| 2005-10-13 | $30.36 | $37.42 | 7,494,600 | — | — |
| 2005-10-12 | $30.70 | $37.84 | 12,732,600 | — | — |
| 2005-10-11 | $30.54 | $37.61 | 8,245,400 | — | — |
| 2005-10-10 | $30.95 | $38.11 | 5,831,600 | — | — |
| 2005-10-07 | $31.42 | $38.68 | 5,895,000 | — | — |
| 2005-10-06 | $31.27 | $38.51 | 9,946,000 | — | — |
| 2005-10-05 | $31.35 | $38.60 | 7,061,800 | — | — |
| 2005-10-04 | $31.79 | $39.15 | 6,335,200 | — | — |
| 2005-10-03 | $32.05 | $39.47 | 5,510,800 | — | — |
| 2005-09-30 | $32.20 | $39.65 | 5,976,200 | — | — |
| 2005-09-29 | $32.08 | $39.50 | 9,716,200 | — | — |
| 2005-09-28 | $31.61 | $38.92 | 8,337,000 | — | — |
| 2005-09-27 | $32.25 | $39.71 | 6,936,800 | — | — |
| 2005-09-26 | $32.63 | $40.19 | 7,426,600 | — | — |
| 2005-09-23 | $32.70 | $40.26 | 8,278,800 | — | — |
| 2005-09-22 | $32.65 | $40.21 | 12,027,600 | — | — |
| 2005-09-21 | $31.22 | $38.44 | 11,324,600 | — | — |
| 2005-09-20 | $31.57 | $38.87 | 5,925,400 | — | — |
| 2005-09-19 | $32.17 | $39.61 | 5,985,200 | — | — |
| 2005-09-16 | $32.70 | $40.27 | 14,116,600 | — | — |
| 2005-09-15 | $33.04 | $40.69 | 5,383,800 | — | — |
| 2005-09-14 | $32.99 | $40.63 | 8,221,800 | — | — |
| 2005-09-13 | $33.74 | $41.54 | 8,849,800 | — | — |
| 2005-09-12 | $34.40 | $42.37 | 7,864,600 | — | — |
| 2005-09-09 | $34.04 | $41.92 | 7,310,600 | — | — |
| 2005-09-08 | $33.50 | $41.25 | 7,076,400 | — | — |
| 2005-09-07 | $33.65 | $41.44 | 9,327,600 | — | — |
| 2005-09-06 | $33.23 | $40.92 | 8,165,000 | — | — |
| 2005-09-02 | $32.13 | $39.56 | 4,096,600 | — | — |
| 2005-09-01 | $32.32 | $39.80 | 11,100,200 | — | — |
| 2005-08-31 | $32.15 | $39.60 | 10,050,800 | — | — |
| 2005-08-30 | $31.45 | $38.72 | 11,469,400 | — | — |
| 2005-08-29 | $32.30 | $39.77 | 9,163,200 | — | — |
| 2005-08-26 | $31.59 | $38.90 | 6,020,800 | — | — |
| 2005-08-25 | $32.10 | $39.52 | 7,093,800 | — | — |
| 2005-08-24 | $31.43 | $38.71 | 6,974,600 | — | — |
| 2005-08-23 | $31.91 | $39.29 | 7,396,000 | — | — |
| 2005-08-22 | $31.96 | $39.35 | 9,624,600 | — | — |
| 2005-08-19 | $32.35 | $39.83 | 7,784,800 | — | — |
| 2005-08-18 | $32.84 | $40.44 | 6,618,200 | — | — |
| 2005-08-17 | $32.71 | $40.28 | 7,262,400 | — | — |
| 2005-08-16 | $32.35 | $39.83 | 9,914,800 | — | — |
| 2005-08-15 | $32.95 | $40.57 | 12,072,400 | — | — |
| 2005-08-12 | $32.60 | $40.14 | 7,971,800 | — | — |
| 2005-08-11 | $32.47 | $39.99 | 6,659,200 | — | — |
| 2005-08-10 | $32.66 | $40.22 | 10,863,800 | — | — |
| 2005-08-09 | $32.28 | $39.74 | 7,348,400 | — | — |
| 2005-08-08 | $31.32 | $38.57 | 4,525,000 | — | — |
| 2005-08-05 | $31.54 | $38.83 | 6,203,400 | — | — |
| 2005-08-04 | $31.70 | $39.03 | 11,036,000 | — | — |
| 2005-08-03 | $32.70 | $40.26 | 5,811,600 | — | — |
| 2005-08-02 | $33.04 | $40.69 | 4,927,600 | — | — |
| 2005-08-01 | $33.06 | $40.70 | 6,059,400 | — | — |
| 2005-07-29 | $33.11 | $40.77 | 6,298,200 | — | — |
| 2005-07-28 | $33.50 | $41.25 | 5,937,800 | — | — |
| 2005-07-27 | $33.04 | $40.68 | 5,922,000 | — | — |
| 2005-07-26 | $33.15 | $40.82 | 6,628,800 | — | — |
| 2005-07-25 | $32.79 | $40.37 | 6,957,200 | — | — |
| 2005-07-22 | $32.87 | $40.47 | 4,010,600 | — | — |
| 2005-07-21 | $32.63 | $40.17 | 8,065,800 | — | — |
| 2005-07-20 | $33.02 | $40.66 | 6,360,200 | — | — |
| 2005-07-19 | $32.99 | $40.62 | 12,790,000 | — | — |
| 2005-07-18 | $32.28 | $39.75 | 7,621,200 | — | — |
| 2005-07-15 | $31.83 | $39.19 | 5,917,800 | — | — |
| 2005-07-14 | $31.45 | $38.73 | 7,914,000 | — | — |
| 2005-07-13 | $31.10 | $38.30 | 6,677,400 | — | — |
| 2005-07-12 | $31.21 | $38.39 | 14,773,000 | — | — |
| 2005-07-11 | $30.37 | $37.36 | 12,417,400 | — | — |
| 2005-07-08 | $29.76 | $36.61 | 6,764,000 | — | — |
| 2005-07-07 | $29.13 | $35.84 | 3,859,000 | — | — |
| 2005-07-06 | $28.92 | $35.58 | 4,165,200 | — | — |
| 2005-07-05 | $29.11 | $35.81 | 4,183,200 | — | — |
| 2005-07-01 | $28.80 | $35.43 | 4,791,000 | — | — |
| 2005-06-30 | $29.11 | $35.81 | 7,062,400 | — | — |
| 2005-06-29 | $28.92 | $35.57 | 3,878,200 | — | — |
| 2005-06-28 | $29.00 | $35.68 | 4,774,800 | — | — |
| 2005-06-27 | $28.47 | $35.02 | 5,090,600 | — | — |
| 2005-06-24 | $28.38 | $34.91 | 6,970,000 | — | — |
| 2005-06-23 | $28.78 | $35.40 | 5,600,200 | — | — |
| 2005-06-22 | $29.31 | $36.06 | 3,405,400 | — | — |
| 2005-06-21 | $29.35 | $36.11 | 3,895,600 | — | — |
| 2005-06-20 | $29.73 | $36.57 | 5,125,000 | — | — |
| 2005-06-17 | $29.71 | $36.55 | 8,558,200 | — | — |
| 2005-06-16 | $29.53 | $36.33 | 6,357,000 | — | — |
| 2005-06-15 | $29.58 | $36.39 | 4,951,000 | — | — |
| 2005-06-14 | $29.36 | $36.12 | 7,639,600 | — | — |
| 2005-06-13 | $29.00 | $35.68 | 4,867,400 | — | — |
| 2005-06-10 | $29.15 | $35.86 | 9,734,000 | — | — |
| 2005-06-09 | $29.41 | $36.18 | 5,534,400 | — | — |
| 2005-06-08 | $29.54 | $36.33 | 8,480,600 | — | — |
| 2005-06-07 | $29.50 | $36.29 | 12,713,400 | — | — |
| 2005-06-06 | $28.97 | $35.63 | 4,131,000 | — | — |
| 2005-06-03 | $28.48 | $35.04 | 4,113,000 | — | — |
| 2005-06-02 | $28.88 | $35.52 | 5,453,800 | — | — |
| 2005-06-01 | $28.86 | $35.50 | 6,916,800 | — | — |
| 2005-05-31 | $28.61 | $35.19 | 6,648,800 | — | — |
| 2005-05-27 | $28.58 | $35.15 | 4,449,200 | — | — |
| 2005-05-26 | $28.95 | $35.61 | 10,419,800 | — | — |
| 2005-05-25 | $28.46 | $35.01 | 6,702,200 | — | — |
| 2005-05-24 | $28.69 | $35.30 | 5,920,000 | — | — |
| 2005-05-23 | $28.69 | $35.30 | 7,081,600 | — | — |
| 2005-05-20 | $28.72 | $35.33 | 4,425,400 | — | — |
| 2005-05-19 | $28.95 | $35.61 | 14,563,400 | — | — |
| 2005-05-18 | $28.71 | $35.32 | 13,089,200 | — | — |
| 2005-05-17 | $27.93 | $34.36 | 9,739,000 | — | — |
| 2005-05-16 | $27.90 | $34.32 | 15,522,200 | — | — |
| 2005-05-13 | $26.43 | $32.51 | 6,642,600 | — | — |
| 2005-05-12 | $26.42 | $32.50 | 11,957,400 | — | — |
| 2005-05-11 | $26.89 | $33.08 | 4,765,000 | — | — |
| 2005-05-10 | $26.88 | $33.06 | 4,644,600 | — | — |
| 2005-05-09 | $27.09 | $33.33 | 4,523,400 | — | — |
| 2005-05-06 | $26.77 | $32.93 | 6,051,400 | — | — |
| 2005-05-05 | $26.70 | $32.84 | 4,492,200 | — | — |
| 2005-05-04 | $26.70 | $32.84 | 7,507,200 | — | — |
| 2005-05-03 | $26.16 | $32.18 | 8,068,000 | — | — |
| 2005-05-02 | $26.34 | $32.41 | 5,781,800 | — | — |
| 2005-04-29 | $26.06 | $32.05 | 7,659,600 | — | — |
| 2005-04-28 | $25.87 | $31.83 | 6,027,600 | — | — |
| 2005-04-27 | $26.14 | $32.16 | 6,071,400 | — | — |
| 2005-04-26 | $26.05 | $32.05 | 4,261,000 | — | — |
| 2005-04-25 | $26.01 | $32.00 | 4,801,400 | — | — |
| 2005-04-22 | $25.94 | $31.91 | 6,196,000 | — | — |
| 2005-04-21 | $26.14 | $32.16 | 5,969,800 | — | — |
| 2005-04-20 | $25.75 | $31.68 | 8,513,600 | — | — |
| 2005-04-19 | $26.30 | $32.35 | 6,519,400 | — | — |
| 2005-04-18 | $26.53 | $32.64 | 8,819,800 | — | — |
| 2005-04-15 | $25.82 | $31.76 | 8,075,600 | — | — |
| 2005-04-14 | $26.42 | $32.50 | 8,278,200 | — | — |
| 2005-04-13 | $26.91 | $33.10 | 11,346,600 | — | — |
| 2005-04-12 | $27.66 | $34.00 | 8,621,400 | — | — |
| 2005-04-11 | $27.24 | $33.48 | 6,583,200 | — | — |
| 2005-04-08 | $27.41 | $33.69 | 11,800,000 | — | — |
| 2005-04-07 | $28.17 | $34.63 | 8,025,600 | — | — |
| 2005-04-06 | $28.25 | $34.73 | 6,238,800 | — | — |
| 2005-04-05 | $28.42 | $34.93 | 4,765,400 | — | — |
| 2005-04-04 | $28.24 | $34.71 | 5,932,200 | — | — |
| 2005-04-01 | $28.09 | $34.54 | 9,842,400 | — | — |
| 2005-03-31 | $28.55 | $35.09 | 6,872,800 | — | — |
| 2005-03-30 | $28.45 | $34.97 | 5,592,000 | — | — |
| 2005-03-29 | $28.43 | $34.95 | 8,395,000 | — | — |
| 2005-03-28 | $28.86 | $35.48 | 7,795,000 | — | — |
| 2005-03-24 | $28.41 | $34.92 | 7,159,400 | — | — |
| 2005-03-23 | $28.26 | $34.75 | 7,925,600 | — | — |
| 2005-03-22 | $28.13 | $34.58 | 5,954,000 | — | — |
| 2005-03-21 | $28.28 | $34.77 | 4,782,200 | — | — |
| 2005-03-18 | $28.50 | $35.04 | 8,504,200 | — | — |
| 2005-03-17 | $28.59 | $35.15 | 5,385,200 | — | — |
| 2005-03-16 | $28.68 | $35.26 | 4,914,000 | — | — |
| 2005-03-15 | $28.79 | $35.39 | 4,805,200 | — | — |
| 2005-03-14 | $28.74 | $35.33 | 4,632,200 | — | — |
| 2005-03-11 | $28.83 | $35.44 | 3,857,200 | — | — |
| 2005-03-10 | $28.83 | $35.44 | 5,252,600 | — | — |
| 2005-03-09 | $28.60 | $35.16 | 5,875,000 | — | — |
| 2005-03-08 | $28.88 | $35.50 | 5,759,600 | — | — |
| 2005-03-07 | $28.98 | $35.62 | 6,056,600 | — | — |
| 2005-03-04 | $29.10 | $35.77 | 6,044,200 | — | — |
| 2005-03-03 | $29.05 | $35.71 | 7,408,800 | — | — |
| 2005-03-02 | $29.01 | $35.67 | 10,534,400 | — | — |
| 2005-03-01 | $29.17 | $35.87 | 9,082,200 | — | — |
| 2005-02-28 | $29.39 | $36.13 | 8,190,400 | — | — |
| 2005-02-25 | $29.50 | $36.27 | 7,924,000 | — | — |
| 2005-02-24 | $29.58 | $36.37 | 8,866,000 | — | — |
| 2005-02-23 | $28.95 | $35.59 | 11,303,400 | — | — |
| 2005-02-22 | $28.76 | $35.36 | 7,979,400 | — | — |
| 2005-02-18 | $29.38 | $36.11 | 6,873,400 | — | — |
| 2005-02-17 | $29.57 | $36.35 | 4,342,600 | — | — |
| 2005-02-16 | $29.75 | $36.58 | 5,577,000 | — | — |
| 2005-02-15 | $29.60 | $36.39 | 3,426,000 | — | — |
| 2005-02-14 | $29.55 | $36.33 | 3,444,400 | — | — |
| 2005-02-11 | $29.80 | $36.63 | 6,444,800 | — | — |
| 2005-02-10 | $29.53 | $36.30 | 6,347,200 | — | — |
| 2005-02-09 | $28.93 | $35.57 | 4,795,800 | — | — |
| 2005-02-08 | $29.36 | $36.09 | 5,055,800 | — | — |
| 2005-02-07 | $29.48 | $36.23 | 5,531,400 | — | — |
| 2005-02-04 | $29.33 | $36.05 | 5,102,800 | — | — |
| 2005-02-03 | $28.64 | $35.20 | 4,124,200 | — | — |
| 2005-02-02 | $28.65 | $35.22 | 4,308,200 | — | — |
| 2005-02-01 | $28.54 | $35.09 | 6,116,600 | — | — |
| 2005-01-31 | $28.50 | $35.03 | 6,085,200 | — | — |
| 2005-01-28 | $28.09 | $34.53 | 4,436,000 | — | — |
| 2005-01-27 | $27.96 | $34.37 | 5,112,800 | — | — |
| 2005-01-26 | $28.02 | $34.45 | 5,533,400 | — | — |
| 2005-01-25 | $27.83 | $34.21 | 5,905,200 | — | — |
| 2005-01-24 | $27.55 | $33.86 | 6,224,000 | — | — |
| 2005-01-21 | $27.96 | $34.37 | 5,862,200 | — | — |
| 2005-01-20 | $28.13 | $34.58 | 6,339,000 | — | — |
| 2005-01-19 | $28.57 | $35.12 | 3,317,600 | — | — |
| 2005-01-18 | $28.72 | $35.31 | 4,034,600 | — | — |
| 2005-01-14 | $28.43 | $34.96 | 4,950,200 | — | — |
| 2005-01-13 | $28.22 | $34.69 | 6,117,000 | — | — |
| 2005-01-12 | $28.69 | $35.27 | 6,491,200 | — | — |
| 2005-01-11 | $28.79 | $35.37 | 6,683,400 | — | — |
| 2005-01-10 | $28.92 | $35.53 | 7,778,400 | — | — |
| 2005-01-07 | $28.33 | $34.80 | 5,048,000 | — | — |
| 2005-01-06 | $28.23 | $34.67 | 6,147,600 | — | — |
| 2005-01-05 | $28.14 | $34.56 | 5,359,000 | — | — |
| 2005-01-04 | $28.38 | $34.86 | 6,057,800 | — | — |
| 2005-01-03 | $28.98 | $35.60 | 5,378,200 | — | — |