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
- 1992-02-05 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 | $33.17 | $34.21 | 2,840,000 | — | — |
| 2005-12-29 | $33.23 | $34.27 | 3,007,000 | — | — |
| 2005-12-28 | $33.03 | $34.06 | 2,755,800 | — | — |
| 2005-12-27 | $32.49 | $33.51 | 2,812,600 | — | — |
| 2005-12-23 | $33.13 | $34.17 | 2,266,200 | — | — |
| 2005-12-22 | $32.81 | $33.85 | 3,430,600 | — | — |
| 2005-12-21 | $32.76 | $33.78 | 4,436,600 | — | — |
| 2005-12-20 | $32.62 | $33.64 | 6,640,000 | — | — |
| 2005-12-19 | $32.39 | $33.41 | 4,600,800 | — | — |
| 2005-12-16 | $32.49 | $33.51 | 6,730,800 | — | — |
| 2005-12-15 | $32.65 | $33.68 | 5,202,800 | — | — |
| 2005-12-14 | $33.08 | $34.11 | 4,003,200 | — | — |
| 2005-12-13 | $33.00 | $34.04 | 6,562,000 | — | — |
| 2005-12-12 | $33.97 | $34.91 | 3,049,800 | — | — |
| 2005-12-09 | $34.05 | $34.99 | 2,895,400 | — | — |
| 2005-12-08 | $33.99 | $34.93 | 4,481,600 | — | — |
| 2005-12-07 | $33.86 | $34.79 | 8,167,000 | — | — |
| 2005-12-06 | $32.98 | $33.89 | 4,625,000 | — | — |
| 2005-12-05 | $32.58 | $33.48 | 4,596,800 | — | — |
| 2005-12-02 | $33.33 | $34.25 | 6,583,200 | — | — |
| 2005-12-01 | $33.28 | $34.19 | 6,568,800 | — | — |
| 2005-11-30 | $32.22 | $33.10 | 4,062,200 | — | — |
| 2005-11-29 | $32.44 | $33.33 | 4,614,400 | — | — |
| 2005-11-28 | $32.29 | $33.18 | 6,987,600 | — | — |
| 2005-11-25 | $33.54 | $34.46 | 2,293,200 | — | — |
| 2005-11-23 | $34.06 | $35.00 | 4,717,400 | — | — |
| 2005-11-22 | $32.99 | $33.90 | 7,273,600 | — | — |
| 2005-11-21 | $33.86 | $34.79 | 5,721,400 | — | — |
| 2005-11-18 | $34.76 | $35.73 | 3,812,400 | — | — |
| 2005-11-17 | $34.31 | $35.25 | 4,241,400 | — | — |
| 2005-11-16 | $33.49 | $34.41 | 4,281,400 | — | — |
| 2005-11-15 | $33.36 | $34.28 | 4,297,800 | — | — |
| 2005-11-14 | $34.31 | $35.26 | 3,588,600 | — | — |
| 2005-11-11 | $34.41 | $35.36 | 3,070,000 | — | — |
| 2005-11-10 | $34.79 | $35.75 | 6,711,000 | — | — |
| 2005-11-09 | $34.42 | $35.38 | 12,066,800 | — | — |
| 2005-11-08 | $31.96 | $32.84 | 4,455,800 | — | — |
| 2005-11-07 | $32.50 | $33.40 | 6,188,800 | — | — |
| 2005-11-04 | $32.07 | $32.96 | 4,092,400 | — | — |
| 2005-11-03 | $32.26 | $33.15 | 8,908,400 | — | — |
| 2005-11-02 | $31.35 | $32.22 | 4,803,000 | — | — |
| 2005-11-01 | $30.37 | $31.21 | 5,115,200 | — | — |
| 2005-10-31 | $30.68 | $31.53 | 8,787,000 | — | — |
| 2005-10-28 | $29.75 | $30.58 | 7,895,200 | — | — |
| 2005-10-27 | $29.00 | $29.81 | 4,687,400 | — | — |
| 2005-10-26 | $30.22 | $31.05 | 3,669,200 | — | — |
| 2005-10-25 | $30.82 | $31.67 | 5,352,400 | — | — |
| 2005-10-24 | $30.63 | $31.47 | 5,643,000 | — | — |
| 2005-10-21 | $30.50 | $31.35 | 4,204,000 | — | — |
| 2005-10-20 | $30.78 | $31.62 | 4,294,400 | — | — |
| 2005-10-19 | $31.39 | $32.26 | 5,725,600 | — | — |
| 2005-10-18 | $30.87 | $31.72 | 3,424,200 | — | — |
| 2005-10-17 | $31.32 | $32.19 | 4,793,000 | — | — |
| 2005-10-14 | $32.03 | $32.91 | 3,912,800 | — | — |
| 2005-10-13 | $31.60 | $32.47 | 4,518,400 | — | — |
| 2005-10-12 | $31.14 | $31.99 | 7,279,000 | — | — |
| 2005-10-11 | $32.01 | $32.89 | 4,181,800 | — | — |
| 2005-10-10 | $31.88 | $32.76 | 4,482,800 | — | — |
| 2005-10-07 | $32.50 | $33.40 | 4,975,600 | — | — |
| 2005-10-06 | $32.50 | $33.40 | 12,535,200 | — | — |
| 2005-10-05 | $31.81 | $32.68 | 5,128,800 | — | — |
| 2005-10-04 | $32.17 | $33.05 | 5,630,600 | — | — |
| 2005-10-03 | $32.72 | $33.62 | 5,979,200 | — | — |
| 2005-09-30 | $33.44 | $34.36 | 3,920,800 | — | — |
| 2005-09-29 | $33.54 | $34.46 | 4,357,400 | — | — |
| 2005-09-28 | $33.47 | $34.40 | 5,847,200 | — | — |
| 2005-09-27 | $33.56 | $34.49 | 6,289,000 | — | — |
| 2005-09-26 | $32.97 | $33.88 | 6,795,400 | — | — |
| 2005-09-23 | $33.10 | $34.01 | 6,840,000 | — | — |
| 2005-09-22 | $33.20 | $34.12 | 8,078,400 | — | — |
| 2005-09-21 | $31.80 | $32.68 | 8,621,200 | — | — |
| 2005-09-20 | $32.38 | $33.27 | 7,553,400 | — | — |
| 2005-09-19 | $32.85 | $33.76 | 6,184,400 | — | — |
| 2005-09-16 | $33.18 | $34.10 | 7,909,400 | — | — |
| 2005-09-15 | $32.71 | $33.61 | 7,285,600 | — | — |
| 2005-09-14 | $32.88 | $33.79 | 8,017,800 | — | — |
| 2005-09-13 | $33.88 | $34.82 | 6,170,200 | — | — |
| 2005-09-12 | $34.56 | $35.52 | 6,676,600 | — | — |
| 2005-09-09 | $34.25 | $35.20 | 7,028,800 | — | — |
| 2005-09-08 | $33.71 | $34.64 | 7,600,800 | — | — |
| 2005-09-07 | $34.15 | $35.10 | 6,779,400 | — | — |
| 2005-09-06 | $33.69 | $34.62 | 7,843,000 | — | — |
| 2005-09-02 | $33.11 | $34.02 | 6,974,000 | — | — |
| 2005-09-01 | $32.90 | $33.81 | 9,558,200 | — | — |
| 2005-08-31 | $34.49 | $35.44 | 7,455,600 | — | — |
| 2005-08-30 | $34.74 | $35.70 | 9,194,600 | — | — |
| 2005-08-29 | $35.33 | $36.18 | 5,657,800 | — | — |
| 2005-08-26 | $35.25 | $36.10 | 5,044,600 | — | — |
| 2005-08-25 | $35.49 | $36.35 | 3,963,400 | — | — |
| 2005-08-24 | $35.36 | $36.21 | 4,840,000 | — | — |
| 2005-08-23 | $35.90 | $36.76 | 3,866,000 | — | — |
| 2005-08-22 | $35.95 | $36.81 | 4,139,600 | — | — |
| 2005-08-19 | $36.17 | $37.04 | 4,337,000 | — | — |
| 2005-08-18 | $37.10 | $37.99 | 3,527,200 | — | — |
| 2005-08-17 | $36.65 | $37.53 | 3,815,000 | — | — |
| 2005-08-16 | $36.28 | $37.15 | 5,743,400 | — | — |
| 2005-08-15 | $37.42 | $38.32 | 3,536,800 | — | — |
| 2005-08-12 | $37.46 | $38.36 | 4,561,600 | — | — |
| 2005-08-11 | $36.78 | $37.66 | 3,959,800 | — | — |
| 2005-08-10 | $36.85 | $37.73 | 6,776,600 | — | — |
| 2005-08-09 | $36.38 | $37.25 | 5,808,400 | — | — |
| 2005-08-08 | $36.51 | $37.39 | 3,287,600 | — | — |
| 2005-08-05 | $36.69 | $37.57 | 4,104,800 | — | — |
| 2005-08-04 | $37.33 | $38.22 | 6,438,400 | — | — |
| 2005-08-03 | $38.20 | $39.12 | 2,568,200 | — | — |
| 2005-08-02 | $38.50 | $39.42 | 2,882,400 | — | — |
| 2005-08-01 | $38.65 | $39.58 | 6,689,600 | — | — |
| 2005-07-29 | $37.94 | $38.84 | 3,324,400 | — | — |
| 2005-07-28 | $38.12 | $39.03 | 3,433,000 | — | — |
| 2005-07-27 | $37.88 | $38.79 | 3,614,000 | — | — |
| 2005-07-26 | $37.97 | $38.89 | 3,303,600 | — | — |
| 2005-07-25 | $37.76 | $38.66 | 3,392,200 | — | — |
| 2005-07-22 | $37.88 | $38.78 | 3,551,000 | — | — |
| 2005-07-21 | $37.47 | $38.37 | 4,477,800 | — | — |
| 2005-07-20 | $38.43 | $39.35 | 4,483,000 | — | — |
| 2005-07-19 | $38.08 | $38.99 | 4,692,800 | — | — |
| 2005-07-18 | $37.41 | $38.31 | 2,980,400 | — | — |
| 2005-07-15 | $36.90 | $37.78 | 4,631,400 | — | — |
| 2005-07-14 | $37.05 | $37.94 | 3,831,200 | — | — |
| 2005-07-13 | $37.37 | $38.27 | 4,509,600 | — | — |
| 2005-07-12 | $38.15 | $39.06 | 3,413,600 | — | — |
| 2005-07-11 | $37.71 | $38.61 | 2,965,400 | — | — |
| 2005-07-08 | $37.73 | $38.63 | 3,860,200 | — | — |
| 2005-07-07 | $37.80 | $38.71 | 5,229,800 | — | — |
| 2005-07-06 | $37.90 | $38.81 | 5,985,600 | — | — |
| 2005-07-05 | $37.79 | $38.70 | 5,442,200 | — | — |
| 2005-07-01 | $36.68 | $37.56 | 2,726,000 | — | — |
| 2005-06-30 | $36.64 | $37.52 | 3,223,600 | — | — |
| 2005-06-29 | $37.08 | $37.97 | 2,903,000 | — | — |
| 2005-06-28 | $37.22 | $38.12 | 3,782,400 | — | — |
| 2005-06-27 | $36.01 | $36.88 | 3,648,400 | — | — |
| 2005-06-24 | $36.08 | $36.94 | 3,344,800 | — | — |
| 2005-06-23 | $36.20 | $37.07 | 2,705,800 | — | — |
| 2005-06-22 | $36.58 | $37.45 | 2,297,000 | — | — |
| 2005-06-21 | $36.38 | $37.25 | 2,297,800 | — | — |
| 2005-06-20 | $36.30 | $37.17 | 2,765,400 | — | — |
| 2005-06-17 | $36.58 | $37.45 | 3,348,000 | — | — |
| 2005-06-16 | $36.51 | $37.39 | 3,525,000 | — | — |
| 2005-06-15 | $36.58 | $37.45 | 6,437,000 | — | — |
| 2005-06-14 | $37.25 | $38.14 | 8,610,200 | — | — |
| 2005-06-13 | $35.85 | $36.70 | 4,272,400 | — | — |
| 2005-06-10 | $35.49 | $36.27 | 5,324,400 | — | — |
| 2005-06-09 | $35.10 | $35.87 | 3,741,800 | — | — |
| 2005-06-08 | $34.29 | $35.05 | 2,224,800 | — | — |
| 2005-06-07 | $34.53 | $35.29 | 4,182,800 | — | — |
| 2005-06-06 | $34.14 | $34.89 | 3,258,600 | — | — |
| 2005-06-03 | $33.95 | $34.70 | 5,103,200 | — | — |
| 2005-06-02 | $34.54 | $35.31 | 8,838,800 | — | — |
| 2005-06-01 | $33.85 | $34.60 | 3,584,600 | — | — |
| 2005-05-31 | $33.72 | $34.47 | 2,549,600 | — | — |
| 2005-05-27 | $33.86 | $34.61 | 2,658,000 | — | — |
| 2005-05-26 | $33.94 | $34.69 | 3,609,600 | — | — |
| 2005-05-25 | $33.67 | $34.41 | 5,675,400 | — | — |
| 2005-05-24 | $34.51 | $35.27 | 6,018,400 | — | — |
| 2005-05-23 | $34.74 | $35.51 | 4,749,800 | — | — |
| 2005-05-20 | $34.43 | $35.19 | 5,696,800 | — | — |
| 2005-05-19 | $34.47 | $35.23 | 7,637,800 | — | — |
| 2005-05-18 | $33.97 | $34.72 | 7,083,200 | — | — |
| 2005-05-17 | $33.30 | $34.03 | 9,473,200 | — | — |
| 2005-05-16 | $32.48 | $33.20 | 5,107,000 | — | — |
| 2005-05-13 | $31.63 | $32.32 | 5,362,000 | — | — |
| 2005-05-12 | $31.53 | $32.22 | 5,697,800 | — | — |
| 2005-05-11 | $31.64 | $32.34 | 8,873,800 | — | — |
| 2005-05-10 | $31.95 | $32.65 | 5,467,400 | — | — |
| 2005-05-09 | $32.13 | $32.83 | 5,905,200 | — | — |
| 2005-05-06 | $31.59 | $32.29 | 4,699,200 | — | — |
| 2005-05-05 | $31.18 | $31.87 | 8,951,800 | — | — |
| 2005-05-04 | $30.08 | $30.75 | 3,080,000 | — | — |
| 2005-05-03 | $29.82 | $30.48 | 4,926,600 | — | — |
| 2005-05-02 | $29.42 | $30.07 | 3,980,000 | — | — |
| 2005-04-29 | $28.75 | $29.38 | 9,348,800 | — | — |
| 2005-04-28 | $29.70 | $30.35 | 3,643,600 | — | — |
| 2005-04-27 | $30.40 | $31.07 | 3,343,600 | — | — |
| 2005-04-26 | $30.86 | $31.54 | 3,234,800 | — | — |
| 2005-04-25 | $31.01 | $31.70 | 3,005,400 | — | — |
| 2005-04-22 | $30.67 | $31.35 | 3,988,800 | — | — |
| 2005-04-21 | $31.20 | $31.89 | 3,439,800 | — | — |
| 2005-04-20 | $30.92 | $31.61 | 4,814,800 | — | — |
| 2005-04-19 | $31.17 | $31.86 | 3,399,200 | — | — |
| 2005-04-18 | $30.88 | $31.56 | 5,173,800 | — | — |
| 2005-04-15 | $30.77 | $31.45 | 6,738,200 | — | — |
| 2005-04-14 | $31.22 | $31.91 | 5,892,400 | — | — |
| 2005-04-13 | $32.00 | $32.71 | 4,200,600 | — | — |
| 2005-04-12 | $32.18 | $32.89 | 4,490,000 | — | — |
| 2005-04-11 | $32.29 | $33.00 | 5,998,000 | — | — |
| 2005-04-08 | $32.13 | $32.83 | 5,970,400 | — | — |
| 2005-04-07 | $32.36 | $33.07 | 5,943,400 | — | — |
| 2005-04-06 | $32.33 | $33.04 | 4,151,800 | — | — |
| 2005-04-05 | $32.38 | $33.09 | 5,138,600 | — | — |
| 2005-04-04 | $32.28 | $32.99 | 9,869,800 | — | — |
| 2005-04-01 | $31.41 | $32.10 | 5,440,200 | — | — |
| 2005-03-31 | $31.82 | $32.52 | 4,854,600 | — | — |
| 2005-03-30 | $31.62 | $32.32 | 5,086,800 | — | — |
| 2005-03-29 | $30.83 | $31.51 | 5,053,400 | — | — |
| 2005-03-28 | $31.55 | $32.25 | 6,396,400 | — | — |
| 2005-03-24 | $30.54 | $31.21 | 5,306,800 | — | — |
| 2005-03-23 | $30.29 | $30.95 | 7,677,200 | — | — |
| 2005-03-22 | $30.73 | $31.40 | 4,089,800 | — | — |
| 2005-03-21 | $31.16 | $31.85 | 3,787,600 | — | — |
| 2005-03-18 | $31.51 | $32.21 | 4,438,600 | — | — |
| 2005-03-17 | $31.85 | $32.55 | 3,618,600 | — | — |
| 2005-03-16 | $31.50 | $32.19 | 5,540,000 | — | — |
| 2005-03-15 | $32.17 | $32.88 | 6,787,800 | — | — |
| 2005-03-14 | $32.22 | $32.94 | 8,240,200 | — | — |
| 2005-03-11 | $31.08 | $31.76 | 3,604,000 | — | — |
| 2005-03-10 | $31.33 | $31.95 | 7,162,000 | — | — |
| 2005-03-09 | $30.50 | $31.10 | 6,611,800 | — | — |
| 2005-03-08 | $30.31 | $30.91 | 4,714,200 | — | — |
| 2005-03-07 | $30.38 | $30.98 | 6,945,000 | — | — |
| 2005-03-04 | $30.48 | $31.08 | 5,398,800 | — | — |
| 2005-03-03 | $30.92 | $31.54 | 8,571,600 | — | — |
| 2005-03-02 | $30.76 | $31.37 | 14,206,600 | — | — |
| 2005-03-01 | $30.49 | $31.09 | 25,200,600 | — | — |
| 2005-02-28 | $28.23 | $28.78 | 25,535,200 | — | — |
| 2005-02-25 | $28.40 | $28.96 | 5,140,200 | — | — |
| 2005-02-24 | $28.50 | $29.07 | 3,345,600 | — | — |
| 2005-02-23 | $28.31 | $28.87 | 6,461,000 | — | — |
| 2005-02-22 | $27.65 | $28.19 | 5,812,200 | — | — |
| 2005-02-18 | $28.36 | $28.92 | 5,418,000 | — | — |
| 2005-02-17 | $28.68 | $29.25 | 1,757,600 | — | — |
| 2005-02-16 | $28.70 | $29.26 | 1,640,000 | — | — |
| 2005-02-15 | $29.00 | $29.58 | 3,535,800 | — | — |
| 2005-02-14 | $28.63 | $29.19 | 1,255,400 | — | — |
| 2005-02-11 | $28.75 | $29.32 | 1,994,200 | — | — |
| 2005-02-10 | $28.55 | $29.12 | 1,913,200 | — | — |
| 2005-02-09 | $28.70 | $29.27 | 2,431,200 | — | — |
| 2005-02-08 | $29.28 | $29.86 | 2,692,400 | — | — |
| 2005-02-07 | $29.57 | $30.15 | 4,931,800 | — | — |
| 2005-02-04 | $29.31 | $29.89 | 2,052,000 | — | — |
| 2005-02-03 | $29.08 | $29.66 | 2,484,800 | — | — |
| 2005-02-02 | $28.90 | $29.47 | 1,550,600 | — | — |
| 2005-02-01 | $28.83 | $29.40 | 2,985,600 | — | — |
| 2005-01-31 | $28.40 | $28.96 | 3,301,000 | — | — |
| 2005-01-28 | $27.61 | $28.16 | 2,403,000 | — | — |
| 2005-01-27 | $27.90 | $28.45 | 3,044,400 | — | — |
| 2005-01-26 | $27.36 | $27.90 | 2,909,600 | — | — |
| 2005-01-25 | $27.30 | $27.84 | 3,511,400 | — | — |
| 2005-01-24 | $27.33 | $27.87 | 2,691,600 | — | — |
| 2005-01-21 | $27.58 | $28.12 | 6,436,400 | — | — |
| 2005-01-20 | $27.66 | $28.20 | 11,232,200 | — | — |
| 2005-01-19 | $28.54 | $29.11 | 1,866,200 | — | — |
| 2005-01-18 | $28.99 | $29.56 | 4,899,000 | — | — |
| 2005-01-14 | $29.18 | $29.76 | 1,492,000 | — | — |
| 2005-01-13 | $28.68 | $29.25 | 1,838,000 | — | — |
| 2005-01-12 | $28.65 | $29.22 | 2,153,200 | — | — |
| 2005-01-11 | $28.80 | $29.37 | 2,211,600 | — | — |
| 2005-01-10 | $28.81 | $29.38 | 2,763,800 | — | — |
| 2005-01-07 | $28.28 | $28.84 | 3,250,200 | — | — |
| 2005-01-06 | $28.60 | $29.17 | 4,962,400 | — | — |
| 2005-01-05 | $28.61 | $29.18 | 5,751,200 | — | — |
| 2005-01-04 | $28.77 | $29.34 | 3,901,400 | — | — |
| 2005-01-03 | $28.77 | $29.34 | 4,201,600 | — | — |