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 | $46.62 | $97.57 | 700,243 | — | — |
| 2005-12-29 | $46.33 | $96.96 | 658,207 | — | — |
| 2005-12-28 | $46.69 | $97.72 | 668,861 | — | — |
| 2005-12-27 | $45.98 | $96.23 | 1,812,502 | — | — |
| 2005-12-23 | $46.49 | $97.30 | 627,983 | — | — |
| 2005-12-22 | $46.17 | $96.63 | 1,037,221 | — | — |
| 2005-12-21 | $46.07 | $96.41 | 967,856 | — | — |
| 2005-12-20 | $46.36 | $97.01 | 737,299 | — | — |
| 2005-12-19 | $45.97 | $96.20 | 1,382,420 | — | — |
| 2005-12-16 | $46.50 | $97.32 | 1,331,237 | — | — |
| 2005-12-15 | $47.22 | $98.82 | 1,482,703 | — | — |
| 2005-12-14 | $48.18 | $100.82 | 1,013,713 | — | — |
| 2005-12-13 | $47.96 | $100.37 | 1,505,400 | — | — |
| 2005-12-12 | $47.69 | $99.81 | 2,326,885 | — | — |
| 2005-12-09 | $45.89 | $96.03 | 1,097,784 | — | — |
| 2005-12-08 | $45.85 | $95.94 | 1,365,282 | — | — |
| 2005-12-07 | $45.82 | $95.89 | 2,609,437 | — | — |
| 2005-12-06 | $44.91 | $93.99 | 1,766,529 | — | — |
| 2005-12-05 | $44.27 | $92.64 | 1,607,420 | — | — |
| 2005-12-02 | $43.81 | $91.68 | 989,627 | — | — |
| 2005-12-01 | $44.11 | $92.31 | 1,285,959 | — | — |
| 2005-11-30 | $42.71 | $89.38 | 1,826,629 | — | — |
| 2005-11-29 | $42.46 | $88.86 | 1,153,947 | — | — |
| 2005-11-28 | $42.61 | $89.17 | 1,491,967 | — | — |
| 2005-11-25 | $43.44 | $90.90 | 603,550 | — | — |
| 2005-11-23 | $43.70 | $91.44 | 1,886,035 | — | — |
| 2005-11-22 | $43.45 | $90.92 | 1,417,971 | — | — |
| 2005-11-21 | $42.25 | $88.43 | 1,300,897 | — | — |
| 2005-11-18 | $41.47 | $86.78 | 1,151,747 | — | — |
| 2005-11-17 | $41.55 | $86.96 | 1,197,140 | — | — |
| 2005-11-16 | $41.67 | $87.20 | 2,317,158 | — | — |
| 2005-11-15 | $40.28 | $84.31 | 1,813,196 | — | — |
| 2005-11-14 | $40.16 | $84.04 | 1,105,658 | — | — |
| 2005-11-11 | $39.72 | $83.11 | 1,377,209 | — | — |
| 2005-11-10 | $39.39 | $82.43 | 2,089,379 | — | — |
| 2005-11-09 | $40.25 | $84.23 | 1,499,610 | — | — |
| 2005-11-08 | $40.25 | $84.23 | 937,980 | — | — |
| 2005-11-07 | $40.36 | $84.26 | 1,912,205 | — | — |
| 2005-11-04 | $41.33 | $86.28 | 1,635,212 | — | — |
| 2005-11-03 | $42.37 | $88.47 | 2,100,380 | — | — |
| 2005-11-02 | $41.74 | $87.13 | 1,477,261 | — | — |
| 2005-11-01 | $41.07 | $85.74 | 1,776,604 | — | — |
| 2005-10-31 | $40.46 | $84.46 | 1,729,473 | — | — |
| 2005-10-28 | $39.73 | $82.95 | 1,849,673 | — | — |
| 2005-10-27 | $39.58 | $82.62 | 2,139,173 | — | — |
| 2005-10-26 | $40.37 | $84.28 | 3,762,226 | — | — |
| 2005-10-25 | $39.27 | $81.99 | 2,274,659 | — | — |
| 2005-10-24 | $38.20 | $79.76 | 2,415,704 | — | — |
| 2005-10-21 | $36.66 | $76.53 | 2,191,978 | — | — |
| 2005-10-20 | $36.34 | $75.86 | 3,640,868 | — | — |
| 2005-10-19 | $37.26 | $77.79 | 2,842,774 | — | — |
| 2005-10-18 | $37.53 | $78.35 | 2,335,686 | — | — |
| 2005-10-17 | $38.70 | $80.79 | 1,985,391 | — | — |
| 2005-10-14 | $38.30 | $79.96 | 2,365,794 | — | — |
| 2005-10-13 | $37.01 | $77.27 | 2,023,373 | — | — |
| 2005-10-12 | $38.27 | $79.90 | 1,455,374 | — | — |
| 2005-10-11 | $39.51 | $82.48 | 1,969,526 | — | — |
| 2005-10-10 | $38.23 | $79.81 | 1,337,837 | — | — |
| 2005-10-07 | $38.94 | $81.29 | 1,509,800 | — | — |
| 2005-10-06 | $37.99 | $79.31 | 2,302,683 | — | — |
| 2005-10-05 | $39.18 | $81.79 | 2,182,367 | — | — |
| 2005-10-04 | $40.40 | $84.34 | 2,123,656 | — | — |
| 2005-10-03 | $42.40 | $88.52 | 1,430,014 | — | — |
| 2005-09-30 | $43.07 | $89.91 | 920,031 | — | — |
| 2005-09-29 | $43.74 | $91.31 | 1,377,673 | — | — |
| 2005-09-28 | $43.61 | $91.04 | 1,707,587 | — | — |
| 2005-09-27 | $42.40 | $88.52 | 1,053,201 | — | — |
| 2005-09-26 | $42.66 | $89.06 | 1,274,611 | — | — |
| 2005-09-23 | $42.26 | $88.23 | 1,176,528 | — | — |
| 2005-09-22 | $43.34 | $90.48 | 1,967,789 | — | — |
| 2005-09-21 | $43.97 | $91.80 | 2,164,997 | — | — |
| 2005-09-20 | $43.09 | $89.96 | 2,230,540 | — | — |
| 2005-09-19 | $43.43 | $90.66 | 3,148,370 | — | — |
| 2005-09-16 | $42.49 | $88.70 | 4,086,466 | — | — |
| 2005-09-15 | $43.51 | $90.84 | 1,634,401 | — | — |
| 2005-09-14 | $43.49 | $90.79 | 1,428,161 | — | — |
| 2005-09-13 | $43.63 | $91.08 | 1,890,203 | — | — |
| 2005-09-12 | $44.43 | $92.76 | 1,499,957 | — | — |
| 2005-09-09 | $45.51 | $95.01 | 1,872,370 | — | — |
| 2005-09-08 | $44.99 | $93.93 | 2,080,810 | — | — |
| 2005-09-07 | $45.53 | $95.05 | 2,849,954 | — | — |
| 2005-09-06 | $46.33 | $96.72 | 1,335,753 | — | — |
| 2005-09-02 | $46.36 | $96.78 | 1,101,142 | — | — |
| 2005-09-01 | $47.71 | $99.61 | 2,122,961 | — | — |
| 2005-08-31 | $47.19 | $98.53 | 2,637,577 | — | — |
| 2005-08-30 | $45.66 | $95.32 | 1,971,495 | — | — |
| 2005-08-29 | $44.82 | $93.57 | 3,243,790 | — | — |
| 2005-08-26 | $45.59 | $95.17 | 1,115,038 | — | — |
| 2005-08-25 | $46.40 | $96.87 | 778,987 | — | — |
| 2005-08-24 | $46.93 | $97.98 | 1,150,126 | — | — |
| 2005-08-23 | $46.44 | $96.96 | 742,857 | — | — |
| 2005-08-22 | $46.59 | $97.26 | 852,520 | — | — |
| 2005-08-19 | $46.75 | $97.61 | 959,866 | — | — |
| 2005-08-18 | $45.92 | $95.86 | 1,508,063 | — | — |
| 2005-08-17 | $46.35 | $96.76 | 2,163,955 | — | — |
| 2005-08-16 | $47.41 | $98.98 | 1,951,230 | — | — |
| 2005-08-15 | $48.19 | $100.60 | 1,767,340 | — | — |
| 2005-08-12 | $48.26 | $100.74 | 21,106,634 | — | — |
| 2005-08-11 | $48.34 | $100.72 | 1,349,070 | — | — |
| 2005-08-10 | $47.82 | $99.64 | 1,683,732 | — | — |
| 2005-08-09 | $46.80 | $97.52 | 1,696,470 | — | — |
| 2005-08-08 | $46.84 | $97.59 | 1,917,185 | — | — |
| 2005-08-05 | $46.22 | $96.29 | 2,805,371 | — | — |
| 2005-08-04 | $45.77 | $95.36 | 953,845 | — | — |
| 2005-08-03 | $45.54 | $94.87 | 1,210,226 | — | — |
| 2005-08-02 | $45.85 | $95.54 | 1,918,111 | — | — |
| 2005-08-01 | $46.34 | $96.54 | 1,102,069 | — | — |
| 2005-07-29 | $45.80 | $95.43 | 644,311 | — | — |
| 2005-07-28 | $46.25 | $96.37 | 1,532,729 | — | — |
| 2005-07-27 | $45.64 | $95.09 | 1,205,246 | — | — |
| 2005-07-26 | $46.63 | $97.16 | 695,611 | — | — |
| 2005-07-25 | $46.63 | $97.16 | 1,191,698 | — | — |
| 2005-07-22 | $46.46 | $96.80 | 1,321,741 | — | — |
| 2005-07-21 | $45.16 | $94.08 | 1,287,464 | — | — |
| 2005-07-20 | $45.94 | $95.72 | 1,714,766 | — | — |
| 2005-07-19 | $46.95 | $97.82 | 934,274 | — | — |
| 2005-07-18 | $45.96 | $95.75 | 906,482 | — | — |
| 2005-07-15 | $46.17 | $96.19 | 1,148,620 | — | — |
| 2005-07-14 | $46.13 | $96.11 | 1,436,962 | — | — |
| 2005-07-13 | $46.93 | $97.79 | 1,424,456 | — | — |
| 2005-07-12 | $47.78 | $99.55 | 802,610 | — | — |
| 2005-07-11 | $47.50 | $98.96 | 657,165 | — | — |
| 2005-07-08 | $47.01 | $97.95 | 929,758 | — | — |
| 2005-07-07 | $47.72 | $99.42 | 1,993,497 | — | — |
| 2005-07-06 | $46.00 | $95.84 | 1,095,931 | — | — |
| 2005-07-05 | $46.89 | $97.70 | 978,047 | — | — |
| 2005-07-01 | $45.79 | $95.39 | 1,825,471 | — | — |
| 2005-06-30 | $45.10 | $93.97 | 2,264,006 | — | — |
| 2005-06-29 | $46.20 | $96.26 | 1,253,767 | — | — |
| 2005-06-28 | $46.51 | $96.90 | 1,098,016 | — | — |
| 2005-06-27 | $47.38 | $98.72 | 753,395 | — | — |
| 2005-06-24 | $46.68 | $97.26 | 1,108,206 | — | — |
| 2005-06-23 | $46.54 | $96.96 | 1,208,141 | — | — |
| 2005-06-22 | $46.15 | $96.15 | 1,596,187 | — | — |
| 2005-06-21 | $45.82 | $95.47 | 1,013,713 | — | — |
| 2005-06-20 | $46.73 | $97.35 | 1,368,640 | — | — |
| 2005-06-17 | $47.05 | $98.02 | 2,129,446 | — | — |
| 2005-06-16 | $45.79 | $95.39 | 958,245 | — | — |
| 2005-06-15 | $45.09 | $93.94 | 1,150,705 | — | — |
| 2005-06-14 | $44.38 | $92.46 | 990,553 | — | — |
| 2005-06-13 | $44.24 | $92.17 | 1,119,091 | — | — |
| 2005-06-10 | $44.54 | $92.80 | 691,326 | — | — |
| 2005-06-09 | $44.46 | $92.64 | 1,579,975 | — | — |
| 2005-06-08 | $43.59 | $90.82 | 1,589,934 | — | — |
| 2005-06-07 | $43.65 | $90.95 | 1,767,687 | — | — |
| 2005-06-06 | $43.78 | $91.22 | 1,321,741 | — | — |
| 2005-06-03 | $43.50 | $90.63 | 944,928 | — | — |
| 2005-06-02 | $42.94 | $89.47 | 1,289,549 | — | — |
| 2005-06-01 | $43.03 | $89.65 | 998,196 | — | — |
| 2005-05-31 | $42.21 | $87.94 | 1,402,801 | — | — |
| 2005-05-27 | $42.78 | $89.13 | 1,451,437 | — | — |
| 2005-05-26 | $42.10 | $87.72 | 2,772,252 | — | — |
| 2005-05-25 | $41.22 | $85.88 | 2,033,216 | — | — |
| 2005-05-24 | $40.66 | $84.72 | 1,642,507 | — | — |
| 2005-05-23 | $39.80 | $82.92 | 1,034,557 | — | — |
| 2005-05-20 | $39.19 | $81.65 | 952,802 | — | — |
| 2005-05-19 | $39.41 | $82.11 | 1,962,810 | — | — |
| 2005-05-18 | $38.40 | $80.00 | 1,594,103 | — | — |
| 2005-05-17 | $38.10 | $79.37 | 1,322,899 | — | — |
| 2005-05-16 | $37.22 | $77.55 | 2,323,874 | — | — |
| 2005-05-13 | $37.53 | $78.20 | 1,822,692 | — | — |
| 2005-05-12 | $37.75 | $78.64 | 1,394,232 | — | — |
| 2005-05-11 | $39.15 | $81.56 | 1,419,245 | — | — |
| 2005-05-10 | $38.88 | $81.00 | 1,446,110 | — | — |
| 2005-05-09 | $39.28 | $81.84 | 1,608,230 | — | — |
| 2005-05-06 | $38.32 | $79.63 | 967,625 | — | — |
| 2005-05-05 | $38.50 | $80.01 | 1,547,088 | — | — |
| 2005-05-04 | $37.75 | $78.45 | 2,889,442 | — | — |
| 2005-05-03 | $37.84 | $78.63 | 1,697,165 | — | — |
| 2005-05-02 | $39.30 | $81.67 | 1,623,516 | — | — |
| 2005-04-29 | $38.47 | $79.94 | 1,543,846 | — | — |
| 2005-04-28 | $38.58 | $80.17 | 1,518,138 | — | — |
| 2005-04-27 | $38.97 | $80.98 | 1,709,208 | — | — |
| 2005-04-26 | $39.72 | $82.54 | 1,617,494 | — | — |
| 2005-04-25 | $39.85 | $82.82 | 872,206 | — | — |
| 2005-04-22 | $39.21 | $81.49 | 1,212,658 | — | — |
| 2005-04-21 | $39.72 | $82.55 | 1,212,194 | — | — |
| 2005-04-20 | $38.62 | $80.27 | 1,369,219 | — | — |
| 2005-04-19 | $39.29 | $81.66 | 1,446,110 | — | — |
| 2005-04-18 | $38.58 | $80.18 | 1,908,847 | — | — |
| 2005-04-15 | $38.51 | $80.04 | 2,741,912 | — | — |
| 2005-04-14 | $39.98 | $83.09 | 3,613,886 | — | — |
| 2005-04-13 | $40.74 | $84.66 | 4,135,913 | — | — |
| 2005-04-12 | $42.18 | $87.67 | 1,614,020 | — | — |
| 2005-04-11 | $43.30 | $89.98 | 1,284,685 | — | — |
| 2005-04-08 | $43.12 | $89.62 | 1,469,270 | — | — |
| 2005-04-07 | $43.91 | $91.26 | 1,867,159 | — | — |
| 2005-04-06 | $44.08 | $91.62 | 1,708,282 | — | — |
| 2005-04-05 | $43.42 | $90.23 | 1,299,739 | — | — |
| 2005-04-04 | $43.99 | $91.41 | 2,510,544 | — | — |
| 2005-04-01 | $43.80 | $91.03 | 1,831,493 | — | — |
| 2005-03-31 | $42.63 | $88.59 | 1,774,519 | — | — |
| 2005-03-30 | $42.05 | $87.38 | 2,075,136 | — | — |
| 2005-03-29 | $41.67 | $86.59 | 2,266,438 | — | — |
| 2005-03-28 | $43.03 | $89.42 | 1,331,237 | — | — |
| 2005-03-24 | $42.99 | $89.34 | 1,459,543 | — | — |
| 2005-03-23 | $43.12 | $89.61 | 1,891,709 | — | — |
| 2005-03-22 | $43.85 | $91.13 | 1,608,694 | — | — |
| 2005-03-21 | $44.40 | $92.28 | 1,211,731 | — | — |
| 2005-03-18 | $44.63 | $92.76 | 1,445,879 | — | — |
| 2005-03-17 | $44.32 | $92.10 | 1,994,539 | — | — |
| 2005-03-16 | $42.71 | $88.75 | 1,384,042 | — | — |
| 2005-03-15 | $42.75 | $88.83 | 1,246,471 | — | — |
| 2005-03-14 | $43.25 | $89.88 | 1,823,618 | — | — |
| 2005-03-11 | $42.98 | $89.32 | 1,733,063 | — | — |
| 2005-03-10 | $42.69 | $88.73 | 2,733,575 | — | — |
| 2005-03-09 | $43.34 | $90.07 | 2,596,004 | — | — |
| 2005-03-08 | $45.21 | $93.95 | 2,220,581 | — | — |
| 2005-03-07 | $43.99 | $91.43 | 1,624,906 | — | — |
| 2005-03-04 | $43.75 | $90.93 | 1,501,463 | — | — |
| 2005-03-03 | $43.07 | $89.50 | 2,363,478 | — | — |
| 2005-03-02 | $42.33 | $87.96 | 2,336,844 | — | — |
| 2005-03-01 | $42.06 | $87.41 | 1,835,198 | — | — |
| 2005-02-28 | $43.20 | $89.77 | 1,470,428 | — | — |
| 2005-02-25 | $42.81 | $88.97 | 1,348,607 | — | — |
| 2005-02-24 | $42.57 | $88.48 | 924,084 | — | — |
| 2005-02-23 | $41.99 | $87.26 | 1,006,302 | — | — |
| 2005-02-22 | $41.60 | $86.46 | 1,167,727 | — | — |
| 2005-02-18 | $41.45 | $86.14 | 910,420 | — | — |
| 2005-02-17 | $40.86 | $84.91 | 1,202,930 | — | — |
| 2005-02-16 | $41.16 | $85.54 | 1,090,141 | — | — |
| 2005-02-15 | $39.95 | $83.03 | 677,662 | — | — |
| 2005-02-14 | $39.95 | $83.03 | 1,422,950 | — | — |
| 2005-02-11 | $40.23 | $83.61 | 764,280 | — | — |
| 2005-02-10 | $40.14 | $83.41 | 1,024,367 | — | — |
| 2005-02-09 | $39.03 | $80.92 | 1,004,681 | — | — |
| 2005-02-08 | $39.33 | $81.52 | 632,268 | — | — |
| 2005-02-07 | $38.96 | $80.76 | 1,268,936 | — | — |
| 2005-02-04 | $39.46 | $81.79 | 1,020,893 | — | — |
| 2005-02-03 | $39.57 | $82.03 | 2,050,355 | — | — |
| 2005-02-02 | $39.29 | $81.45 | 1,274,263 | — | — |
| 2005-02-01 | $39.18 | $81.21 | 2,924,413 | — | — |
| 2005-01-31 | $38.55 | $79.91 | 1,935,018 | — | — |
| 2005-01-28 | $38.45 | $79.72 | 3,797,314 | — | — |
| 2005-01-27 | $36.49 | $75.63 | 932,422 | — | — |
| 2005-01-26 | $36.41 | $75.47 | 1,032,936 | — | — |
| 2005-01-25 | $36.07 | $74.77 | 1,090,836 | — | — |
| 2005-01-24 | $36.19 | $75.02 | 869,426 | — | — |
| 2005-01-21 | $35.89 | $74.39 | 996,343 | — | — |
| 2005-01-20 | $35.50 | $73.58 | 966,467 | — | — |
| 2005-01-19 | $35.69 | $73.98 | 982,910 | — | — |
| 2005-01-18 | $35.60 | $73.80 | 1,473,902 | — | — |
| 2005-01-14 | $35.43 | $73.45 | 795,778 | — | — |
| 2005-01-13 | $35.21 | $72.99 | 1,144,567 | — | — |
| 2005-01-12 | $34.78 | $72.11 | 1,572,564 | — | — |
| 2005-01-11 | $33.90 | $70.27 | 1,196,909 | — | — |
| 2005-01-10 | $33.98 | $70.43 | 1,513,738 | — | — |
| 2005-01-07 | $33.63 | $69.72 | 805,273 | — | — |
| 2005-01-06 | $34.02 | $70.53 | 2,442,454 | — | — |
| 2005-01-05 | $32.86 | $68.12 | 837,697 | — | — |
| 2005-01-04 | $33.25 | $68.93 | 1,462,554 | — | — |
| 2005-01-03 | $33.10 | $68.61 | 2,195,568 | — | — |