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
- 1988-05-02 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 | $36.67 | $36.88 | 1,269,100 | — | — |
| 2005-12-29 | $36.31 | $36.52 | 1,196,800 | — | — |
| 2005-12-28 | $35.90 | $36.10 | 676,600 | — | — |
| 2005-12-27 | $35.80 | $36.00 | 680,700 | — | — |
| 2005-12-23 | $36.00 | $36.20 | 2,882,500 | — | — |
| 2005-12-22 | $36.22 | $36.43 | 1,327,700 | — | — |
| 2005-12-21 | $36.30 | $36.51 | 1,595,600 | — | — |
| 2005-12-20 | $36.00 | $36.20 | 2,347,300 | — | — |
| 2005-12-19 | $35.51 | $35.71 | 2,350,000 | — | — |
| 2005-12-16 | $36.52 | $36.73 | 1,451,200 | — | — |
| 2005-12-15 | $36.77 | $36.98 | 1,465,900 | — | — |
| 2005-12-14 | $36.97 | $37.18 | 1,802,600 | — | — |
| 2005-12-13 | $37.20 | $37.41 | 1,977,300 | — | — |
| 2005-12-12 | $38.66 | $38.88 | 2,264,600 | — | — |
| 2005-12-09 | $37.78 | $37.99 | 1,978,100 | — | — |
| 2005-12-08 | $37.58 | $37.79 | 1,549,000 | — | — |
| 2005-12-07 | $37.25 | $37.46 | 2,447,000 | — | — |
| 2005-12-06 | $37.45 | $37.66 | 2,944,300 | — | — |
| 2005-12-05 | $37.45 | $37.66 | 1,665,600 | — | — |
| 2005-12-02 | $38.64 | $38.86 | 1,504,000 | — | — |
| 2005-12-01 | $38.98 | $39.20 | 1,228,000 | — | — |
| 2005-11-30 | $38.11 | $38.33 | 1,493,400 | — | — |
| 2005-11-29 | $39.20 | $39.42 | 1,737,700 | — | — |
| 2005-11-28 | $39.62 | $39.84 | 1,309,700 | — | — |
| 2005-11-25 | $41.14 | $41.37 | 471,200 | — | — |
| 2005-11-23 | $41.19 | $41.42 | 2,067,100 | — | — |
| 2005-11-22 | $40.22 | $40.45 | 1,580,100 | — | — |
| 2005-11-21 | $40.29 | $40.52 | 2,357,500 | — | — |
| 2005-11-18 | $38.55 | $38.77 | 1,432,000 | — | — |
| 2005-11-17 | $38.55 | $38.77 | 1,224,100 | — | — |
| 2005-11-16 | $37.80 | $38.01 | 1,913,400 | — | — |
| 2005-11-15 | $38.93 | $39.15 | 1,778,900 | — | — |
| 2005-11-14 | $38.63 | $38.85 | 1,851,500 | — | — |
| 2005-11-11 | $38.80 | $39.02 | 1,276,700 | — | — |
| 2005-11-10 | $39.15 | $39.37 | 2,051,800 | — | — |
| 2005-11-09 | $37.80 | $38.01 | 2,437,300 | — | — |
| 2005-11-08 | $38.01 | $38.23 | 1,802,100 | — | — |
| 2005-11-07 | $39.18 | $39.40 | 2,301,400 | — | — |
| 2005-11-04 | $39.40 | $39.62 | 2,962,700 | — | — |
| 2005-11-03 | $38.94 | $39.16 | 4,070,400 | — | — |
| 2005-11-02 | $37.50 | $37.71 | 5,227,300 | — | — |
| 2005-11-01 | $36.62 | $36.83 | 5,849,400 | — | — |
| 2005-10-31 | $37.37 | $37.58 | 4,020,900 | — | — |
| 2005-10-28 | $37.40 | $37.61 | 2,489,200 | — | — |
| 2005-10-27 | $36.81 | $37.02 | 4,301,300 | — | — |
| 2005-10-26 | $37.75 | $37.96 | 6,686,800 | — | — |
| 2005-10-25 | $43.71 | $43.96 | 1,900,700 | — | — |
| 2005-10-24 | $43.39 | $43.64 | 2,218,100 | — | — |
| 2005-10-21 | $41.98 | $42.22 | 1,572,100 | — | — |
| 2005-10-20 | $42.25 | $42.49 | 2,371,400 | — | — |
| 2005-10-19 | $42.12 | $42.36 | 2,970,300 | — | — |
| 2005-10-18 | $39.41 | $39.63 | 2,845,000 | — | — |
| 2005-10-17 | $40.59 | $40.82 | 1,286,700 | — | — |
| 2005-10-14 | $40.44 | $40.67 | 1,823,000 | — | — |
| 2005-10-13 | $39.35 | $39.57 | 1,346,800 | — | — |
| 2005-10-12 | $39.00 | $39.22 | 2,180,400 | — | — |
| 2005-10-11 | $39.92 | $40.15 | 1,906,400 | — | — |
| 2005-10-10 | $40.00 | $40.23 | 2,519,800 | — | — |
| 2005-10-07 | $41.77 | $42.01 | 1,202,300 | — | — |
| 2005-10-06 | $42.11 | $42.35 | 2,753,200 | — | — |
| 2005-10-05 | $42.32 | $42.56 | 1,284,200 | — | — |
| 2005-10-04 | $43.67 | $43.92 | 2,513,900 | — | — |
| 2005-10-03 | $42.85 | $43.09 | 1,932,300 | — | — |
| 2005-09-30 | $43.77 | $44.02 | 1,868,100 | — | — |
| 2005-09-29 | $43.30 | $43.55 | 1,242,400 | — | — |
| 2005-09-28 | $43.22 | $43.46 | 1,787,900 | — | — |
| 2005-09-27 | $43.60 | $43.85 | 1,781,000 | — | — |
| 2005-09-26 | $43.15 | $43.39 | 3,331,100 | — | — |
| 2005-09-23 | $43.83 | $44.08 | 2,043,700 | — | — |
| 2005-09-22 | $43.38 | $43.63 | 2,457,100 | — | — |
| 2005-09-21 | $42.22 | $42.46 | 2,671,900 | — | — |
| 2005-09-20 | $42.05 | $42.29 | 3,724,000 | — | — |
| 2005-09-19 | $43.74 | $43.99 | 1,201,100 | — | — |
| 2005-09-16 | $44.78 | $45.03 | 1,493,800 | — | — |
| 2005-09-15 | $44.85 | $45.10 | 774,700 | — | — |
| 2005-09-14 | $44.73 | $44.98 | 1,082,600 | — | — |
| 2005-09-13 | $45.10 | $45.36 | 1,544,400 | — | — |
| 2005-09-12 | $45.64 | $45.90 | 1,309,600 | — | — |
| 2005-09-09 | $45.73 | $45.99 | 1,903,400 | — | — |
| 2005-09-08 | $45.59 | $45.85 | 2,095,500 | — | — |
| 2005-09-07 | $45.55 | $45.81 | 4,914,100 | — | — |
| 2005-09-06 | $42.72 | $42.96 | 2,201,000 | — | — |
| 2005-09-02 | $42.16 | $42.40 | 1,361,200 | — | — |
| 2005-09-01 | $42.00 | $42.24 | 2,532,800 | — | — |
| 2005-08-31 | $42.26 | $42.50 | 2,285,500 | — | — |
| 2005-08-30 | $42.60 | $42.84 | 2,026,100 | — | — |
| 2005-08-29 | $43.30 | $43.55 | 1,386,800 | — | — |
| 2005-08-26 | $42.78 | $43.02 | 1,544,400 | — | — |
| 2005-08-25 | $43.42 | $43.67 | 2,018,600 | — | — |
| 2005-08-24 | $42.01 | $42.25 | 1,145,800 | — | — |
| 2005-08-23 | $42.06 | $42.30 | 2,269,100 | — | — |
| 2005-08-22 | $42.69 | $42.93 | 2,198,400 | — | — |
| 2005-08-19 | $41.80 | $42.04 | 1,051,500 | — | — |
| 2005-08-18 | $42.45 | $42.69 | 1,064,900 | — | — |
| 2005-08-17 | $43.12 | $43.36 | 2,107,300 | — | — |
| 2005-08-16 | $41.56 | $41.80 | 1,703,500 | — | — |
| 2005-08-15 | $42.92 | $43.16 | 1,113,200 | — | — |
| 2005-08-12 | $42.31 | $42.55 | 2,622,500 | — | — |
| 2005-08-11 | $42.85 | $43.09 | 1,143,700 | — | — |
| 2005-08-10 | $43.51 | $43.76 | 1,636,400 | — | — |
| 2005-08-09 | $43.15 | $43.39 | 1,355,100 | — | — |
| 2005-08-08 | $41.93 | $42.17 | 1,311,300 | — | — |
| 2005-08-05 | $42.82 | $43.06 | 1,163,700 | — | — |
| 2005-08-04 | $42.93 | $43.17 | 2,352,800 | — | — |
| 2005-08-03 | $44.08 | $44.33 | 2,309,600 | — | — |
| 2005-08-02 | $45.55 | $45.81 | 1,972,100 | — | — |
| 2005-08-01 | $45.18 | $45.44 | 1,254,000 | — | — |
| 2005-07-29 | $45.45 | $45.71 | 2,517,500 | — | — |
| 2005-07-28 | $46.00 | $46.26 | 3,954,300 | — | — |
| 2005-07-27 | $43.90 | $44.15 | 2,015,300 | — | — |
| 2005-07-26 | $44.08 | $44.33 | 1,177,900 | — | — |
| 2005-07-25 | $43.77 | $44.02 | 1,919,600 | — | — |
| 2005-07-22 | $45.23 | $45.49 | 889,100 | — | — |
| 2005-07-21 | $45.13 | $45.39 | 1,753,400 | — | — |
| 2005-07-20 | $44.98 | $45.23 | 1,925,400 | — | — |
| 2005-07-19 | $43.61 | $43.86 | 816,600 | — | — |
| 2005-07-18 | $43.59 | $43.84 | 838,000 | — | — |
| 2005-07-15 | $43.80 | $44.05 | 1,607,900 | — | — |
| 2005-07-14 | $42.99 | $43.23 | 1,023,100 | — | — |
| 2005-07-13 | $42.71 | $42.95 | 634,000 | — | — |
| 2005-07-12 | $42.66 | $42.90 | 2,766,800 | — | — |
| 2005-07-11 | $42.67 | $42.91 | 1,253,400 | — | — |
| 2005-07-08 | $41.95 | $42.19 | 1,154,800 | — | — |
| 2005-07-07 | $41.10 | $41.33 | 1,423,400 | — | — |
| 2005-07-06 | $40.57 | $40.80 | 979,500 | — | — |
| 2005-07-05 | $40.10 | $40.33 | 747,600 | — | — |
| 2005-07-01 | $39.79 | $40.02 | 562,900 | — | — |
| 2005-06-30 | $39.58 | $39.80 | 1,379,600 | — | — |
| 2005-06-29 | $39.81 | $40.04 | 1,527,700 | — | — |
| 2005-06-28 | $39.83 | $40.06 | 1,685,100 | — | — |
| 2005-06-27 | $38.83 | $39.05 | 3,164,700 | — | — |
| 2005-06-24 | $39.25 | $39.47 | 1,947,100 | — | — |
| 2005-06-23 | $40.16 | $40.39 | 1,568,300 | — | — |
| 2005-06-22 | $41.50 | $41.74 | 1,533,300 | — | — |
| 2005-06-21 | $41.45 | $41.68 | 1,485,400 | — | — |
| 2005-06-20 | $41.26 | $41.49 | 976,300 | — | — |
| 2005-06-17 | $41.81 | $42.05 | 2,519,200 | — | — |
| 2005-06-16 | $41.82 | $42.06 | 2,612,400 | — | — |
| 2005-06-15 | $42.30 | $42.54 | 2,113,400 | — | — |
| 2005-06-14 | $42.54 | $42.78 | 1,924,700 | — | — |
| 2005-06-13 | $41.46 | $41.69 | 1,520,600 | — | — |
| 2005-06-10 | $41.18 | $41.41 | 2,576,100 | — | — |
| 2005-06-09 | $41.85 | $42.09 | 3,426,100 | — | — |
| 2005-06-08 | $39.57 | $39.79 | 2,163,800 | — | — |
| 2005-06-07 | $38.66 | $38.88 | 3,022,000 | — | — |
| 2005-06-06 | $39.07 | $39.29 | 2,429,200 | — | — |
| 2005-06-03 | $39.75 | $39.98 | 3,840,600 | — | — |
| 2005-06-02 | $38.71 | $38.93 | 1,285,700 | — | — |
| 2005-06-01 | $38.15 | $38.37 | 2,934,100 | — | — |
| 2005-05-31 | $38.09 | $38.31 | 3,119,500 | — | — |
| 2005-05-27 | $36.50 | $36.71 | 2,178,700 | — | — |
| 2005-05-26 | $36.39 | $36.60 | 2,008,300 | — | — |
| 2005-05-25 | $35.70 | $35.90 | 1,242,500 | — | — |
| 2005-05-24 | $36.07 | $36.27 | 1,216,300 | — | — |
| 2005-05-23 | $36.24 | $36.45 | 902,000 | — | — |
| 2005-05-20 | $36.43 | $36.64 | 1,165,600 | — | — |
| 2005-05-19 | $36.60 | $36.81 | 2,544,400 | — | — |
| 2005-05-18 | $35.70 | $35.90 | 3,144,400 | — | — |
| 2005-05-17 | $35.31 | $35.51 | 1,866,600 | — | — |
| 2005-05-16 | $34.70 | $34.90 | 2,634,000 | — | — |
| 2005-05-13 | $33.40 | $33.59 | 3,287,200 | — | — |
| 2005-05-12 | $33.42 | $33.60 | 2,500,600 | — | — |
| 2005-05-11 | $34.25 | $34.44 | 4,678,400 | — | — |
| 2005-05-10 | $34.36 | $34.55 | 1,477,200 | — | — |
| 2005-05-09 | $35.03 | $35.22 | 1,809,400 | — | — |
| 2005-05-06 | $35.64 | $35.84 | 1,359,400 | — | — |
| 2005-05-05 | $35.38 | $35.58 | 1,522,000 | — | — |
| 2005-05-04 | $35.48 | $35.68 | 3,580,200 | — | — |
| 2005-05-03 | $34.05 | $34.24 | 2,043,000 | — | — |
| 2005-05-02 | $35.00 | $35.20 | 1,573,600 | — | — |
| 2005-04-29 | $34.90 | $35.10 | 2,351,800 | — | — |
| 2005-04-28 | $34.42 | $34.62 | 2,667,400 | — | — |
| 2005-04-27 | $34.85 | $35.05 | 2,019,000 | — | — |
| 2005-04-26 | $35.30 | $35.50 | 3,007,000 | — | — |
| 2005-04-25 | $34.70 | $34.90 | 2,988,000 | — | — |
| 2005-04-22 | $33.35 | $33.54 | 4,095,000 | — | — |
| 2005-04-21 | $34.35 | $34.54 | 2,894,600 | — | — |
| 2005-04-20 | $33.55 | $33.74 | 5,621,000 | — | — |
| 2005-04-19 | $34.44 | $34.64 | 6,143,800 | — | — |
| 2005-04-18 | $34.87 | $35.06 | 3,085,600 | — | — |
| 2005-04-15 | $35.33 | $35.54 | 3,131,600 | — | — |
| 2005-04-14 | $36.75 | $36.96 | 2,038,200 | — | — |
| 2005-04-13 | $37.53 | $37.74 | 3,704,400 | — | — |
| 2005-04-12 | $36.99 | $37.20 | 1,118,000 | — | — |
| 2005-04-11 | $36.40 | $36.61 | 1,623,200 | — | — |
| 2005-04-08 | $36.44 | $36.64 | 2,973,600 | — | — |
| 2005-04-07 | $36.26 | $36.46 | 4,621,400 | — | — |
| 2005-04-06 | $35.15 | $35.34 | 878,600 | — | — |
| 2005-04-05 | $34.99 | $35.18 | 1,848,400 | — | — |
| 2005-04-04 | $35.26 | $35.46 | 2,442,600 | — | — |
| 2005-04-01 | $35.19 | $35.39 | 2,149,000 | — | — |
| 2005-03-31 | $35.41 | $35.61 | 1,840,600 | — | — |
| 2005-03-30 | $35.40 | $35.60 | 2,037,600 | — | — |
| 2005-03-29 | $35.13 | $35.32 | 3,748,000 | — | — |
| 2005-03-28 | $36.38 | $36.59 | 1,291,600 | — | — |
| 2005-03-24 | $36.65 | $36.85 | 1,659,800 | — | — |
| 2005-03-23 | $36.17 | $36.37 | 3,078,400 | — | — |
| 2005-03-22 | $37.63 | $37.84 | 1,474,200 | — | — |
| 2005-03-21 | $37.94 | $38.15 | 1,224,600 | — | — |
| 2005-03-18 | $37.93 | $38.14 | 1,221,400 | — | — |
| 2005-03-17 | $37.94 | $38.15 | 972,200 | — | — |
| 2005-03-16 | $37.67 | $37.89 | 2,027,000 | — | — |
| 2005-03-15 | $38.52 | $38.74 | 3,493,800 | — | — |
| 2005-03-14 | $36.90 | $37.11 | 1,292,000 | — | — |
| 2005-03-11 | $36.33 | $36.54 | 1,310,200 | — | — |
| 2005-03-10 | $35.85 | $36.05 | 1,977,200 | — | — |
| 2005-03-09 | $36.22 | $36.43 | 1,900,200 | — | — |
| 2005-03-08 | $36.88 | $37.09 | 2,593,000 | — | — |
| 2005-03-07 | $38.17 | $38.39 | 1,627,200 | — | — |
| 2005-03-04 | $37.58 | $37.79 | 3,398,600 | — | — |
| 2005-03-03 | $37.83 | $38.05 | 2,255,200 | — | — |
| 2005-03-02 | $37.88 | $38.09 | 1,516,600 | — | — |
| 2005-03-01 | $37.64 | $37.85 | 2,062,200 | — | — |
| 2005-02-28 | $37.08 | $37.30 | 2,289,600 | — | — |
| 2005-02-25 | $37.05 | $37.26 | 1,988,800 | — | — |
| 2005-02-24 | $37.33 | $37.54 | 2,415,200 | — | — |
| 2005-02-23 | $37.41 | $37.62 | 2,445,000 | — | — |
| 2005-02-22 | $37.53 | $37.74 | 2,691,400 | — | — |
| 2005-02-18 | $39.25 | $39.47 | 1,267,600 | — | — |
| 2005-02-17 | $39.25 | $39.47 | 2,517,800 | — | — |
| 2005-02-16 | $38.90 | $39.12 | 827,000 | — | — |
| 2005-02-15 | $39.07 | $39.29 | 1,871,600 | — | — |
| 2005-02-14 | $38.97 | $39.19 | 1,491,000 | — | — |
| 2005-02-11 | $38.93 | $39.15 | 1,545,600 | — | — |
| 2005-02-10 | $38.44 | $38.65 | 2,264,600 | — | — |
| 2005-02-09 | $38.50 | $38.72 | 2,364,400 | — | — |
| 2005-02-08 | $39.58 | $39.80 | 2,205,600 | — | — |
| 2005-02-07 | $39.61 | $39.83 | 2,394,800 | — | — |
| 2005-02-04 | $39.00 | $39.22 | 3,386,600 | — | — |
| 2005-02-03 | $37.88 | $38.09 | 5,005,600 | — | — |
| 2005-02-02 | $37.97 | $38.19 | 2,153,800 | — | — |
| 2005-02-01 | $36.90 | $37.10 | 3,165,800 | — | — |
| 2005-01-31 | $35.90 | $36.11 | 2,760,800 | — | — |
| 2005-01-28 | $36.42 | $36.63 | 1,386,600 | — | — |
| 2005-01-27 | $35.65 | $35.85 | 1,486,600 | — | — |
| 2005-01-26 | $35.42 | $35.62 | 1,100,800 | — | — |
| 2005-01-25 | $34.85 | $35.05 | 1,703,800 | — | — |
| 2005-01-24 | $34.90 | $35.10 | 2,964,200 | — | — |
| 2005-01-21 | $35.80 | $36.00 | 2,267,800 | — | — |
| 2005-01-20 | $36.40 | $36.61 | 2,593,400 | — | — |
| 2005-01-19 | $38.03 | $38.24 | 1,518,200 | — | — |
| 2005-01-18 | $38.15 | $38.37 | 1,487,800 | — | — |
| 2005-01-14 | $36.88 | $37.09 | 1,456,400 | — | — |
| 2005-01-13 | $36.95 | $37.16 | 1,535,000 | — | — |
| 2005-01-12 | $37.22 | $37.44 | 2,103,800 | — | — |
| 2005-01-11 | $37.72 | $37.93 | 1,897,800 | — | — |
| 2005-01-10 | $37.15 | $37.36 | 1,520,800 | — | — |
| 2005-01-07 | $37.25 | $37.46 | 2,481,400 | — | — |
| 2005-01-06 | $38.35 | $38.56 | 3,677,200 | — | — |
| 2005-01-05 | $36.20 | $36.41 | 2,290,600 | — | — |
| 2005-01-04 | $35.56 | $35.76 | 3,267,600 | — | — |
| 2005-01-03 | $35.83 | $36.04 | 1,548,200 | — | — |