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
- 1970-01-02 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 | $30.35 | $78.18 | 8,693,160 | — | — |
| 2005-12-29 | $30.87 | $79.51 | 8,017,724 | — | — |
| 2005-12-28 | $30.45 | $78.42 | 6,786,114 | — | — |
| 2005-12-27 | $30.48 | $78.50 | 6,671,778 | — | — |
| 2005-12-23 | $30.73 | $79.14 | 5,039,727 | — | — |
| 2005-12-22 | $30.54 | $78.67 | 7,801,941 | — | — |
| 2005-12-21 | $30.47 | $78.47 | 7,721,874 | — | — |
| 2005-12-20 | $30.52 | $78.62 | 16,410,003 | — | — |
| 2005-12-19 | $30.77 | $79.26 | 40,581,390 | — | — |
| 2005-12-16 | $28.64 | $73.75 | 17,402,040 | — | — |
| 2005-12-15 | $28.41 | $73.16 | 17,891,246 | — | — |
| 2005-12-14 | $27.86 | $71.76 | 16,768,314 | — | — |
| 2005-12-13 | $27.58 | $71.03 | 13,546,134 | — | — |
| 2005-12-12 | $27.11 | $69.82 | 25,366,421 | — | — |
| 2005-12-09 | $27.80 | $71.59 | 18,691,604 | — | — |
| 2005-12-08 | $28.32 | $72.94 | 13,959,570 | — | — |
| 2005-12-07 | $28.90 | $74.44 | 9,602,300 | — | — |
| 2005-12-06 | $28.75 | $74.05 | 8,972,033 | — | — |
| 2005-12-05 | $28.73 | $74.00 | 9,492,679 | — | — |
| 2005-12-02 | $28.60 | $73.66 | 7,269,242 | — | — |
| 2005-12-01 | $28.32 | $72.94 | 10,056,503 | — | — |
| 2005-11-30 | $28.05 | $72.26 | 10,843,027 | — | — |
| 2005-11-29 | $28.65 | $72.85 | 17,992,483 | — | — |
| 2005-11-28 | $28.21 | $71.73 | 27,461,792 | — | — |
| 2005-11-25 | $29.56 | $75.17 | 3,651,756 | — | — |
| 2005-11-23 | $29.40 | $74.76 | 6,040,358 | — | — |
| 2005-11-22 | $29.11 | $74.03 | 6,962,074 | — | — |
| 2005-11-21 | $29.07 | $73.94 | 8,207,936 | — | — |
| 2005-11-18 | $29.03 | $73.82 | 14,275,018 | — | — |
| 2005-11-17 | $28.25 | $71.85 | 7,814,936 | — | — |
| 2005-11-16 | $28.42 | $72.26 | 8,666,122 | — | — |
| 2005-11-15 | $28.65 | $72.85 | 10,513,117 | — | — |
| 2005-11-14 | $28.85 | $73.35 | 8,825,732 | — | — |
| 2005-11-11 | $28.65 | $72.87 | 9,074,213 | — | — |
| 2005-11-10 | $28.65 | $72.87 | 8,638,664 | — | — |
| 2005-11-09 | $28.23 | $71.80 | 6,838,619 | — | — |
| 2005-11-08 | $28.02 | $71.27 | 7,065,616 | — | — |
| 2005-11-07 | $28.10 | $71.46 | 5,985,966 | — | — |
| 2005-11-04 | $27.88 | $70.90 | 10,239,484 | — | — |
| 2005-11-03 | $28.13 | $71.53 | 39,939,804 | — | — |
| 2005-11-02 | $27.11 | $68.94 | 10,095,594 | — | — |
| 2005-11-01 | $27.21 | $69.21 | 12,250,282 | — | — |
| 2005-10-31 | $26.93 | $68.48 | 13,286,230 | — | — |
| 2005-10-28 | $26.28 | $66.83 | 10,931,583 | — | — |
| 2005-10-27 | $25.69 | $65.32 | 6,727,531 | — | — |
| 2005-10-26 | $25.94 | $65.98 | 7,129,544 | — | — |
| 2005-10-25 | $25.78 | $65.57 | 7,258,343 | — | — |
| 2005-10-24 | $25.76 | $65.52 | 10,130,702 | — | — |
| 2005-10-21 | $24.98 | $63.53 | 10,009,867 | — | — |
| 2005-10-20 | $25.69 | $65.32 | 9,857,593 | — | — |
| 2005-10-19 | $25.69 | $65.32 | 9,017,726 | — | — |
| 2005-10-18 | $25.81 | $65.64 | 10,936,090 | — | — |
| 2005-10-17 | $25.84 | $65.71 | 5,778,358 | — | — |
| 2005-10-14 | $25.92 | $65.91 | 8,767,778 | — | — |
| 2005-10-13 | $25.58 | $65.06 | 7,820,700 | — | — |
| 2005-10-12 | $25.55 | $64.98 | 8,679,012 | — | — |
| 2005-10-11 | $25.52 | $64.91 | 11,012,384 | — | — |
| 2005-10-10 | $25.67 | $65.27 | 13,170,740 | — | — |
| 2005-10-07 | $24.67 | $62.73 | 15,004,740 | — | — |
| 2005-10-06 | $25.60 | $65.10 | 21,741,808 | — | — |
| 2005-10-05 | $25.66 | $65.25 | 8,122,419 | — | — |
| 2005-10-04 | $25.95 | $66.00 | 9,965,956 | — | — |
| 2005-10-03 | $26.00 | $66.12 | 11,555,353 | — | — |
| 2005-09-30 | $25.96 | $66.03 | 12,496,876 | — | — |
| 2005-09-29 | $26.07 | $66.29 | 9,396,054 | — | — |
| 2005-09-28 | $26.26 | $66.78 | 8,753,106 | — | — |
| 2005-09-27 | $26.19 | $66.61 | 7,801,312 | — | — |
| 2005-09-26 | $26.56 | $67.53 | 8,062,893 | — | — |
| 2005-09-23 | $26.35 | $67.02 | 6,223,548 | — | — |
| 2005-09-22 | $26.34 | $66.97 | 8,137,196 | — | — |
| 2005-09-21 | $26.53 | $67.46 | 7,134,679 | — | — |
| 2005-09-20 | $26.89 | $68.38 | 8,347,634 | — | — |
| 2005-09-19 | $27.34 | $69.52 | 6,352,871 | — | — |
| 2005-09-16 | $27.58 | $70.13 | 12,324,899 | — | — |
| 2005-09-15 | $27.44 | $69.79 | 5,397,619 | — | — |
| 2005-09-14 | $27.39 | $69.64 | 7,551,050 | — | — |
| 2005-09-13 | $27.36 | $69.57 | 10,703,014 | — | — |
| 2005-09-12 | $27.82 | $70.76 | 5,980,936 | — | — |
| 2005-09-09 | $27.97 | $71.12 | 9,173,563 | — | — |
| 2005-09-08 | $27.85 | $70.83 | 6,982,614 | — | — |
| 2005-09-07 | $27.91 | $70.98 | 10,645,270 | — | — |
| 2005-09-06 | $27.66 | $70.35 | 12,663,298 | — | — |
| 2005-09-02 | $27.51 | $69.96 | 11,542,986 | — | — |
| 2005-09-01 | $27.11 | $68.94 | 9,483,247 | — | — |
| 2005-08-31 | $26.94 | $68.50 | 13,705,010 | — | — |
| 2005-08-30 | $26.99 | $67.73 | 10,862,730 | — | — |
| 2005-08-29 | $26.83 | $67.32 | 11,880,233 | — | — |
| 2005-08-26 | $26.39 | $66.22 | 8,569,706 | — | — |
| 2005-08-25 | $26.50 | $66.48 | 8,369,223 | — | — |
| 2005-08-24 | $26.56 | $66.62 | 15,650,203 | — | — |
| 2005-08-23 | $26.32 | $66.03 | 16,666,554 | — | — |
| 2005-08-22 | $26.61 | $66.77 | 49,151,934 | — | — |
| 2005-08-19 | $26.77 | $67.17 | 40,270,029 | — | — |
| 2005-08-18 | $29.02 | $72.80 | 8,423,090 | — | — |
| 2005-08-17 | $29.16 | $73.16 | 7,150,714 | — | — |
| 2005-08-16 | $28.91 | $72.54 | 6,582,488 | — | — |
| 2005-08-15 | $29.26 | $73.40 | 5,455,259 | — | — |
| 2005-08-12 | $29.15 | $73.14 | 7,323,529 | — | — |
| 2005-08-11 | $29.67 | $74.43 | 5,718,622 | — | — |
| 2005-08-10 | $29.74 | $74.62 | 6,742,832 | — | — |
| 2005-08-09 | $29.56 | $74.16 | 7,648,723 | — | — |
| 2005-08-08 | $29.06 | $72.90 | 5,573,683 | — | — |
| 2005-08-05 | $29.26 | $73.40 | 9,917,538 | — | — |
| 2005-08-04 | $28.95 | $72.63 | 6,312,209 | — | — |
| 2005-08-03 | $29.41 | $73.78 | 6,155,009 | — | — |
| 2005-08-02 | $29.28 | $73.47 | 7,322,166 | — | — |
| 2005-08-01 | $29.27 | $73.45 | 7,328,664 | — | — |
| 2005-07-29 | $29.64 | $74.36 | 6,762,325 | — | — |
| 2005-07-28 | $29.86 | $74.91 | 6,331,282 | — | — |
| 2005-07-27 | $29.79 | $74.74 | 6,302,672 | — | — |
| 2005-07-26 | $29.28 | $73.47 | 6,479,679 | — | — |
| 2005-07-25 | $29.33 | $73.59 | 7,368,174 | — | — |
| 2005-07-22 | $29.71 | $74.55 | 6,319,440 | — | — |
| 2005-07-21 | $29.94 | $75.12 | 9,634,159 | — | — |
| 2005-07-20 | $30.39 | $76.25 | 6,772,490 | — | — |
| 2005-07-19 | $30.49 | $76.49 | 6,137,193 | — | — |
| 2005-07-18 | $30.42 | $76.32 | 6,527,678 | — | — |
| 2005-07-15 | $30.45 | $76.39 | 7,159,726 | — | — |
| 2005-07-14 | $30.45 | $76.39 | 7,103,449 | — | — |
| 2005-07-13 | $30.17 | $75.70 | 6,435,139 | — | — |
| 2005-07-12 | $30.15 | $75.65 | 11,002,428 | — | — |
| 2005-07-11 | $29.81 | $74.79 | 8,450,967 | — | — |
| 2005-07-08 | $29.58 | $74.21 | 11,888,617 | — | — |
| 2005-07-07 | $28.61 | $71.77 | 12,928,757 | — | — |
| 2005-07-06 | $29.16 | $73.16 | 6,296,174 | — | — |
| 2005-07-05 | $29.68 | $74.45 | 6,106,696 | — | — |
| 2005-07-01 | $29.64 | $74.36 | 8,414,078 | — | — |
| 2005-06-30 | $29.39 | $73.73 | 8,889,555 | — | — |
| 2005-06-29 | $29.42 | $73.81 | 7,061,319 | — | — |
| 2005-06-28 | $29.55 | $74.14 | 7,830,551 | — | — |
| 2005-06-27 | $29.10 | $73.02 | 7,580,918 | — | — |
| 2005-06-24 | $29.15 | $73.14 | 10,520,872 | — | — |
| 2005-06-23 | $29.82 | $74.81 | 10,144,745 | — | — |
| 2005-06-22 | $30.52 | $76.56 | 6,827,406 | — | — |
| 2005-06-21 | $30.52 | $76.58 | 5,898,144 | — | — |
| 2005-06-20 | $30.64 | $76.87 | 6,209,714 | — | — |
| 2005-06-17 | $30.74 | $77.13 | 11,570,758 | — | — |
| 2005-06-16 | $30.53 | $76.61 | 6,149,454 | — | — |
| 2005-06-15 | $30.44 | $76.37 | 7,178,066 | — | — |
| 2005-06-14 | $30.32 | $76.08 | 5,293,029 | — | — |
| 2005-06-13 | $30.10 | $75.53 | 6,473,286 | — | — |
| 2005-06-10 | $29.95 | $75.15 | 7,843,442 | — | — |
| 2005-06-09 | $29.91 | $75.05 | 7,796,701 | — | — |
| 2005-06-08 | $30.18 | $75.72 | 8,048,011 | — | — |
| 2005-06-07 | $30.61 | $76.80 | 5,595,796 | — | — |
| 2005-06-06 | $30.56 | $76.68 | 4,753,728 | — | — |
| 2005-06-03 | $30.62 | $76.82 | 5,952,745 | — | — |
| 2005-06-02 | $30.75 | $77.16 | 5,426,649 | — | — |
| 2005-06-01 | $30.72 | $77.06 | 8,205,840 | — | — |
| 2005-05-31 | $30.95 | $76.75 | 14,101,574 | — | — |
| 2005-05-27 | $30.96 | $76.77 | 5,349,097 | — | — |
| 2005-05-26 | $30.87 | $76.54 | 8,788,947 | — | — |
| 2005-05-25 | $31.05 | $76.99 | 7,042,665 | — | — |
| 2005-05-24 | $31.24 | $77.46 | 8,265,262 | — | — |
| 2005-05-23 | $31.14 | $77.20 | 6,123,254 | — | — |
| 2005-05-20 | $31.13 | $77.18 | 9,450,864 | — | — |
| 2005-05-19 | $31.29 | $77.58 | 6,531,450 | — | — |
| 2005-05-18 | $31.44 | $77.96 | 11,385,053 | — | — |
| 2005-05-17 | $31.50 | $78.10 | 12,939,866 | — | — |
| 2005-05-16 | $31.92 | $79.14 | 6,454,946 | — | — |
| 2005-05-13 | $31.93 | $79.16 | 7,898,881 | — | — |
| 2005-05-12 | $32.10 | $79.59 | 5,908,729 | — | — |
| 2005-05-11 | $31.97 | $79.26 | 6,829,606 | — | — |
| 2005-05-10 | $32.33 | $80.16 | 6,538,262 | — | — |
| 2005-05-09 | $32.63 | $80.91 | 7,356,541 | — | — |
| 2005-05-06 | $32.60 | $80.82 | 7,602,821 | — | — |
| 2005-05-05 | $33.16 | $82.22 | 8,509,655 | — | — |
| 2005-05-04 | $33.33 | $82.64 | 7,309,066 | — | — |
| 2005-05-03 | $32.84 | $81.43 | 7,513,636 | — | — |
| 2005-05-02 | $32.44 | $80.44 | 5,918,056 | — | — |
| 2005-04-29 | $32.35 | $80.20 | 8,308,963 | — | — |
| 2005-04-28 | $32.24 | $79.94 | 6,406,738 | — | — |
| 2005-04-27 | $31.96 | $79.23 | 7,432,102 | — | — |
| 2005-04-26 | $32.06 | $79.49 | 7,701,542 | — | — |
| 2005-04-25 | $32.37 | $80.25 | 8,292,300 | — | — |
| 2005-04-22 | $32.63 | $80.91 | 7,480,100 | — | — |
| 2005-04-21 | $32.71 | $81.10 | 9,908,945 | — | — |
| 2005-04-20 | $32.51 | $80.61 | 9,044,030 | — | — |
| 2005-04-19 | $33.09 | $82.05 | 8,597,582 | — | — |
| 2005-04-18 | $32.85 | $81.46 | 10,906,536 | — | — |
| 2005-04-15 | $33.21 | $82.33 | 20,426,463 | — | — |
| 2005-04-14 | $33.19 | $82.29 | 14,846,492 | — | — |
| 2005-04-13 | $32.94 | $81.67 | 26,918,509 | — | — |
| 2005-04-12 | $32.26 | $79.99 | 8,287,584 | — | — |
| 2005-04-11 | $31.62 | $78.41 | 5,167,478 | — | — |
| 2005-04-08 | $31.80 | $78.86 | 7,620,532 | — | — |
| 2005-04-07 | $31.96 | $79.23 | 21,216,236 | — | — |
| 2005-04-06 | $31.38 | $77.81 | 8,133,423 | — | — |
| 2005-04-05 | $31.53 | $78.17 | 11,127,769 | — | — |
| 2005-04-04 | $31.01 | $76.89 | 8,984,714 | — | — |
| 2005-04-01 | $30.83 | $76.44 | 7,254,780 | — | — |
| 2005-03-31 | $30.89 | $76.58 | 8,397,519 | — | — |
| 2005-03-30 | $30.95 | $76.75 | 8,126,821 | — | — |
| 2005-03-29 | $30.54 | $75.73 | 8,025,270 | — | — |
| 2005-03-28 | $30.31 | $75.14 | 6,352,138 | — | — |
| 2005-03-24 | $30.41 | $75.40 | 5,898,773 | — | — |
| 2005-03-23 | $30.59 | $75.85 | 9,392,910 | — | — |
| 2005-03-22 | $30.52 | $75.66 | 8,574,317 | — | — |
| 2005-03-21 | $30.38 | $75.33 | 7,067,083 | — | — |
| 2005-03-18 | $30.57 | $75.80 | 11,821,859 | — | — |
| 2005-03-17 | $30.27 | $75.05 | 6,922,040 | — | — |
| 2005-03-16 | $30.25 | $75.00 | 7,939,543 | — | — |
| 2005-03-15 | $30.53 | $75.71 | 6,597,370 | — | — |
| 2005-03-14 | $30.81 | $76.40 | 5,804,872 | — | — |
| 2005-03-11 | $30.69 | $76.09 | 6,419,629 | — | — |
| 2005-03-10 | $30.69 | $76.09 | 8,163,291 | — | — |
| 2005-03-09 | $30.37 | $75.31 | 7,738,851 | — | — |
| 2005-03-08 | $30.28 | $75.07 | 7,031,661 | — | — |
| 2005-03-07 | $30.25 | $75.00 | 8,031,243 | — | — |
| 2005-03-04 | $30.23 | $74.95 | 7,674,399 | — | — |
| 2005-03-03 | $30.13 | $74.72 | 7,524,430 | — | — |
| 2005-03-02 | $30.15 | $74.76 | 9,807,813 | — | — |
| 2005-03-01 | $30.66 | $75.12 | 9,794,503 | — | — |
| 2005-02-28 | $30.25 | $74.11 | 15,183,843 | — | — |
| 2005-02-25 | $30.44 | $74.58 | 8,671,781 | — | — |
| 2005-02-24 | $30.52 | $74.79 | 7,883,266 | — | — |
| 2005-02-23 | $30.31 | $74.25 | 12,927,499 | — | — |
| 2005-02-22 | $29.78 | $72.97 | 37,655,583 | — | — |
| 2005-02-18 | $31.12 | $76.24 | 61,549,354 | — | — |
| 2005-02-17 | $27.53 | $67.45 | 8,507,664 | — | — |
| 2005-02-16 | $27.69 | $67.85 | 8,778,677 | — | — |
| 2005-02-15 | $28.01 | $68.62 | 8,108,690 | — | — |
| 2005-02-14 | $28.06 | $68.76 | 7,001,898 | — | — |
| 2005-02-11 | $27.87 | $68.29 | 9,129,128 | — | — |
| 2005-02-10 | $27.44 | $67.24 | 6,847,946 | — | — |
| 2005-02-09 | $27.39 | $67.10 | 9,854,763 | — | — |
| 2005-02-08 | $27.48 | $67.33 | 9,414,813 | — | — |
| 2005-02-07 | $27.13 | $66.47 | 10,627,558 | — | — |
| 2005-02-04 | $27.05 | $66.28 | 9,223,134 | — | — |
| 2005-02-03 | $27.11 | $66.42 | 13,747,245 | — | — |
| 2005-02-02 | $27.16 | $66.54 | 14,414,716 | — | — |
| 2005-02-01 | $26.56 | $65.06 | 17,799,337 | — | — |
| 2005-01-31 | $26.77 | $65.58 | 31,296,843 | — | — |
| 2005-01-28 | $26.74 | $65.51 | 59,899,802 | — | — |
| 2005-01-27 | $29.75 | $72.90 | 7,566,350 | — | — |
| 2005-01-26 | $29.74 | $72.87 | 7,558,700 | — | — |
| 2005-01-25 | $29.53 | $72.36 | 12,904,967 | — | — |
| 2005-01-24 | $28.48 | $69.79 | 10,854,136 | — | — |
| 2005-01-21 | $28.97 | $70.98 | 7,498,859 | — | — |
| 2005-01-20 | $29.32 | $71.84 | 8,156,270 | — | — |
| 2005-01-19 | $29.60 | $72.52 | 8,384,105 | — | — |
| 2005-01-18 | $29.87 | $73.18 | 8,472,346 | — | — |
| 2005-01-14 | $29.46 | $72.17 | 7,512,902 | — | — |
| 2005-01-13 | $29.25 | $71.66 | 8,366,708 | — | — |
| 2005-01-12 | $29.66 | $72.66 | 10,428,124 | — | — |
| 2005-01-11 | $29.74 | $72.87 | 7,896,890 | — | — |
| 2005-01-10 | $30.06 | $73.64 | 8,521,917 | — | — |
| 2005-01-07 | $29.70 | $72.78 | 10,808,758 | — | — |
| 2005-01-06 | $30.11 | $73.79 | 7,538,788 | — | — |
| 2005-01-05 | $29.90 | $73.27 | 16,589,211 | — | — |
| 2005-01-04 | $29.70 | $72.78 | 13,575,792 | — | — |
| 2005-01-03 | $29.83 | $73.08 | 18,835,390 | — | — |