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 | $53.40 | $64.95 | 4,372,800 | — | — |
| 2005-12-29 | $53.69 | $65.30 | 4,685,100 | — | — |
| 2005-12-28 | $53.40 | $64.95 | 6,667,300 | — | — |
| 2005-12-27 | $51.59 | $62.75 | 4,921,300 | — | — |
| 2005-12-23 | $51.94 | $63.17 | 4,743,700 | — | — |
| 2005-12-22 | $51.96 | $63.20 | 10,307,100 | — | — |
| 2005-12-21 | $50.45 | $61.36 | 5,901,000 | — | — |
| 2005-12-20 | $49.20 | $59.84 | 7,364,900 | — | — |
| 2005-12-19 | $50.15 | $60.99 | 5,806,400 | — | — |
| 2005-12-16 | $50.50 | $61.42 | 7,580,200 | — | — |
| 2005-12-15 | $49.99 | $60.80 | 5,693,800 | — | — |
| 2005-12-14 | $49.51 | $60.22 | 9,357,600 | — | — |
| 2005-12-13 | $50.58 | $61.52 | 8,162,700 | — | — |
| 2005-12-12 | $50.40 | $61.30 | 20,448,600 | — | — |
| 2005-12-09 | $49.66 | $60.40 | 12,210,000 | — | — |
| 2005-12-08 | $50.28 | $61.15 | 7,537,000 | — | — |
| 2005-12-07 | $49.59 | $60.31 | 12,939,900 | — | — |
| 2005-12-06 | $48.75 | $59.29 | 9,419,500 | — | — |
| 2005-12-05 | $46.84 | $56.97 | 5,390,200 | — | — |
| 2005-12-02 | $46.48 | $56.53 | 6,582,400 | — | — |
| 2005-12-01 | $47.27 | $57.49 | 7,540,700 | — | — |
| 2005-11-30 | $46.12 | $56.09 | 5,623,700 | — | — |
| 2005-11-29 | $47.32 | $57.55 | 5,045,500 | — | — |
| 2005-11-28 | $47.68 | $57.87 | 7,677,800 | — | — |
| 2005-11-25 | $47.06 | $57.12 | 2,543,600 | — | — |
| 2005-11-23 | $46.35 | $56.25 | 4,590,300 | — | — |
| 2005-11-22 | $47.22 | $57.31 | 7,141,200 | — | — |
| 2005-11-21 | $47.20 | $57.29 | 6,821,900 | — | — |
| 2005-11-18 | $46.33 | $56.23 | 5,027,600 | — | — |
| 2005-11-17 | $46.86 | $56.87 | 7,956,900 | — | — |
| 2005-11-16 | $46.05 | $55.89 | 11,175,900 | — | — |
| 2005-11-15 | $43.04 | $52.24 | 3,600,000 | — | — |
| 2005-11-14 | $43.67 | $53.00 | 4,011,000 | — | — |
| 2005-11-11 | $44.31 | $53.78 | 3,593,100 | — | — |
| 2005-11-10 | $43.52 | $52.82 | 4,452,300 | — | — |
| 2005-11-09 | $44.13 | $53.56 | 4,930,100 | — | — |
| 2005-11-08 | $42.70 | $51.82 | 3,418,300 | — | — |
| 2005-11-07 | $43.01 | $52.20 | 3,941,900 | — | — |
| 2005-11-04 | $42.58 | $51.68 | 4,343,300 | — | — |
| 2005-11-03 | $42.51 | $51.59 | 4,676,100 | — | — |
| 2005-11-02 | $43.17 | $52.39 | 4,590,900 | — | — |
| 2005-11-01 | $42.53 | $51.62 | 5,556,800 | — | — |
| 2005-10-31 | $42.60 | $51.70 | 7,682,700 | — | — |
| 2005-10-28 | $44.13 | $53.56 | 4,606,800 | — | — |
| 2005-10-27 | $43.95 | $53.34 | 4,193,900 | — | — |
| 2005-10-26 | $44.09 | $53.51 | 6,002,900 | — | — |
| 2005-10-25 | $45.66 | $55.42 | 6,250,800 | — | — |
| 2005-10-24 | $44.99 | $54.60 | 5,607,400 | — | — |
| 2005-10-21 | $43.86 | $53.23 | 7,524,500 | — | — |
| 2005-10-20 | $43.28 | $52.53 | 7,121,700 | — | — |
| 2005-10-19 | $44.11 | $53.54 | 6,257,500 | — | — |
| 2005-10-18 | $44.84 | $54.42 | 4,408,400 | — | — |
| 2005-10-17 | $45.82 | $55.61 | 4,199,400 | — | — |
| 2005-10-14 | $44.98 | $54.59 | 6,163,900 | — | — |
| 2005-10-13 | $45.55 | $55.28 | 7,546,500 | — | — |
| 2005-10-12 | $46.03 | $55.87 | 5,775,800 | — | — |
| 2005-10-11 | $47.07 | $57.13 | 4,858,700 | — | — |
| 2005-10-10 | $47.30 | $57.41 | 3,796,600 | — | — |
| 2005-10-07 | $47.52 | $57.67 | 6,735,900 | — | — |
| 2005-10-06 | $46.91 | $56.93 | 7,526,400 | — | — |
| 2005-10-05 | $45.04 | $54.66 | 6,269,800 | — | — |
| 2005-10-04 | $46.20 | $56.07 | 4,847,700 | — | — |
| 2005-10-03 | $47.01 | $57.06 | 4,685,000 | — | — |
| 2005-09-30 | $47.17 | $57.25 | 5,515,800 | — | — |
| 2005-09-29 | $48.05 | $58.32 | 8,028,600 | — | — |
| 2005-09-28 | $47.54 | $57.70 | 6,606,400 | — | — |
| 2005-09-27 | $46.33 | $56.23 | 5,682,600 | — | — |
| 2005-09-26 | $46.68 | $56.65 | 8,227,900 | — | — |
| 2005-09-23 | $45.63 | $55.38 | 5,711,800 | — | — |
| 2005-09-22 | $46.20 | $56.07 | 8,128,600 | — | — |
| 2005-09-21 | $46.23 | $56.11 | 6,282,700 | — | — |
| 2005-09-20 | $44.81 | $54.39 | 6,560,100 | — | — |
| 2005-09-19 | $46.11 | $55.96 | 12,709,900 | — | — |
| 2005-09-16 | $46.21 | $56.08 | 13,085,100 | — | — |
| 2005-09-15 | $44.99 | $54.60 | 11,704,100 | — | — |
| 2005-09-14 | $43.94 | $53.33 | 10,622,100 | — | — |
| 2005-09-13 | $41.74 | $50.66 | 4,617,500 | — | — |
| 2005-09-12 | $42.32 | $51.36 | 5,148,300 | — | — |
| 2005-09-09 | $42.44 | $51.51 | 7,748,400 | — | — |
| 2005-09-08 | $41.00 | $49.76 | 5,166,300 | — | — |
| 2005-09-07 | $40.47 | $49.12 | 2,455,500 | — | — |
| 2005-09-06 | $40.41 | $49.05 | 3,065,500 | — | — |
| 2005-09-02 | $40.71 | $49.41 | 3,621,600 | — | — |
| 2005-09-01 | $40.93 | $49.55 | 5,806,200 | — | — |
| 2005-08-31 | $39.58 | $47.92 | 3,294,500 | — | — |
| 2005-08-30 | $38.87 | $47.06 | 4,496,300 | — | — |
| 2005-08-29 | $39.29 | $47.57 | 2,679,300 | — | — |
| 2005-08-26 | $39.18 | $47.44 | 2,186,100 | — | — |
| 2005-08-25 | $39.23 | $47.50 | 2,762,700 | — | — |
| 2005-08-24 | $39.05 | $47.28 | 5,306,800 | — | — |
| 2005-08-23 | $40.00 | $48.43 | 3,045,100 | — | — |
| 2005-08-22 | $40.17 | $48.63 | 3,771,500 | — | — |
| 2005-08-19 | $40.32 | $48.82 | 2,968,700 | — | — |
| 2005-08-18 | $40.13 | $48.59 | 3,290,800 | — | — |
| 2005-08-17 | $39.93 | $48.34 | 5,927,200 | — | — |
| 2005-08-16 | $40.85 | $49.46 | 4,258,300 | — | — |
| 2005-08-15 | $41.06 | $49.71 | 3,839,300 | — | — |
| 2005-08-12 | $41.47 | $50.21 | 5,918,800 | — | — |
| 2005-08-11 | $41.35 | $50.06 | 7,560,500 | — | — |
| 2005-08-10 | $39.85 | $48.25 | 4,132,600 | — | — |
| 2005-08-09 | $39.25 | $47.52 | 3,567,700 | — | — |
| 2005-08-08 | $38.96 | $47.17 | 3,461,000 | — | — |
| 2005-08-05 | $39.19 | $47.45 | 3,638,900 | — | — |
| 2005-08-04 | $39.58 | $47.92 | 5,986,000 | — | — |
| 2005-08-03 | $40.17 | $48.63 | 8,079,000 | — | — |
| 2005-08-02 | $38.14 | $46.18 | 4,015,500 | — | — |
| 2005-08-01 | $37.59 | $45.51 | 3,421,000 | — | — |
| 2005-07-29 | $37.55 | $45.46 | 4,419,700 | — | — |
| 2005-07-28 | $37.95 | $45.95 | 3,644,600 | — | — |
| 2005-07-27 | $37.87 | $45.85 | 4,080,200 | — | — |
| 2005-07-26 | $37.40 | $45.28 | 3,454,000 | — | — |
| 2005-07-25 | $37.94 | $45.93 | 3,597,200 | — | — |
| 2005-07-22 | $38.43 | $46.53 | 2,743,700 | — | — |
| 2005-07-21 | $38.34 | $46.42 | 5,653,100 | — | — |
| 2005-07-20 | $37.42 | $45.31 | 5,433,800 | — | — |
| 2005-07-19 | $37.19 | $45.03 | 2,784,800 | — | — |
| 2005-07-18 | $36.88 | $44.65 | 3,418,000 | — | — |
| 2005-07-15 | $36.86 | $44.63 | 5,659,700 | — | — |
| 2005-07-14 | $37.37 | $45.24 | 4,926,800 | — | — |
| 2005-07-13 | $38.04 | $46.06 | 3,575,700 | — | — |
| 2005-07-12 | $38.46 | $46.56 | 3,784,000 | — | — |
| 2005-07-11 | $38.66 | $46.81 | 3,934,900 | — | — |
| 2005-07-08 | $38.05 | $46.07 | 3,551,300 | — | — |
| 2005-07-07 | $38.11 | $46.14 | 4,462,900 | — | — |
| 2005-07-06 | $38.25 | $46.31 | 3,678,500 | — | — |
| 2005-07-05 | $38.02 | $46.03 | 4,758,600 | — | — |
| 2005-07-01 | $38.93 | $47.13 | 4,032,400 | — | — |
| 2005-06-30 | $39.03 | $47.25 | 3,663,200 | — | — |
| 2005-06-29 | $39.73 | $48.10 | 3,977,300 | — | — |
| 2005-06-28 | $38.62 | $46.76 | 3,694,500 | — | — |
| 2005-06-27 | $39.08 | $47.31 | 3,346,400 | — | — |
| 2005-06-24 | $39.71 | $48.08 | 4,886,700 | — | — |
| 2005-06-23 | $39.51 | $47.84 | 4,077,300 | — | — |
| 2005-06-22 | $39.49 | $47.81 | 2,445,000 | — | — |
| 2005-06-21 | $39.52 | $47.85 | 4,110,100 | — | — |
| 2005-06-20 | $39.34 | $47.63 | 3,867,200 | — | — |
| 2005-06-17 | $39.99 | $48.42 | 5,953,500 | — | — |
| 2005-06-16 | $39.72 | $48.09 | 6,148,900 | — | — |
| 2005-06-15 | $38.39 | $46.48 | 3,802,600 | — | — |
| 2005-06-14 | $38.08 | $46.10 | 4,360,400 | — | — |
| 2005-06-13 | $38.53 | $46.65 | 7,598,600 | — | — |
| 2005-06-10 | $38.07 | $46.09 | 6,204,100 | — | — |
| 2005-06-09 | $36.87 | $44.64 | 4,448,600 | — | — |
| 2005-06-08 | $36.75 | $44.49 | 3,892,500 | — | — |
| 2005-06-07 | $36.88 | $44.65 | 4,465,900 | — | — |
| 2005-06-06 | $37.61 | $45.54 | 4,513,800 | — | — |
| 2005-06-03 | $38.05 | $46.07 | 5,032,700 | — | — |
| 2005-06-02 | $37.65 | $45.58 | 6,947,800 | — | — |
| 2005-06-01 | $37.76 | $45.72 | 5,473,700 | — | — |
| 2005-05-31 | $37.24 | $45.09 | 6,043,700 | — | — |
| 2005-05-27 | $37.59 | $45.51 | 4,320,700 | — | — |
| 2005-05-26 | $36.50 | $44.07 | 2,549,200 | — | — |
| 2005-05-25 | $36.69 | $44.30 | 3,946,600 | — | — |
| 2005-05-24 | $36.77 | $44.40 | 4,992,500 | — | — |
| 2005-05-23 | $35.91 | $43.36 | 5,026,200 | — | — |
| 2005-05-20 | $35.43 | $42.78 | 4,039,100 | — | — |
| 2005-05-19 | $35.99 | $43.45 | 4,363,800 | — | — |
| 2005-05-18 | $36.10 | $43.59 | 4,694,100 | — | — |
| 2005-05-17 | $35.51 | $42.87 | 6,364,200 | — | — |
| 2005-05-16 | $35.10 | $42.38 | 7,032,700 | — | — |
| 2005-05-13 | $35.31 | $42.63 | 7,122,000 | — | — |
| 2005-05-12 | $36.09 | $43.58 | 5,519,400 | — | — |
| 2005-05-11 | $37.18 | $44.89 | 4,376,900 | — | — |
| 2005-05-10 | $37.53 | $45.31 | 3,375,300 | — | — |
| 2005-05-09 | $38.29 | $46.23 | 2,179,400 | — | — |
| 2005-05-06 | $38.12 | $46.03 | 3,434,800 | — | — |
| 2005-05-05 | $38.47 | $46.45 | 3,193,100 | — | — |
| 2005-05-04 | $38.86 | $46.92 | 4,641,900 | — | — |
| 2005-05-03 | $38.12 | $46.03 | 4,707,500 | — | — |
| 2005-05-02 | $37.72 | $45.54 | 3,638,600 | — | — |
| 2005-04-29 | $37.97 | $45.85 | 8,445,800 | — | — |
| 2005-04-28 | $36.83 | $44.47 | 9,457,100 | — | — |
| 2005-04-27 | $37.70 | $45.52 | 14,014,800 | — | — |
| 2005-04-26 | $40.25 | $48.60 | 4,155,400 | — | — |
| 2005-04-25 | $40.92 | $49.41 | 3,192,000 | — | — |
| 2005-04-22 | $40.73 | $49.18 | 4,261,000 | — | — |
| 2005-04-21 | $40.77 | $49.23 | 4,205,600 | — | — |
| 2005-04-20 | $41.22 | $49.77 | 4,601,700 | — | — |
| 2005-04-19 | $41.85 | $50.53 | 4,566,600 | — | — |
| 2005-04-18 | $40.85 | $49.32 | 4,665,300 | — | — |
| 2005-04-15 | $39.77 | $48.02 | 4,821,500 | — | — |
| 2005-04-14 | $40.21 | $48.55 | 6,742,000 | — | — |
| 2005-04-13 | $41.44 | $50.03 | 3,389,200 | — | — |
| 2005-04-12 | $41.81 | $50.48 | 4,234,500 | — | — |
| 2005-04-11 | $41.85 | $50.53 | 2,661,300 | — | — |
| 2005-04-08 | $41.98 | $50.69 | 2,448,500 | — | — |
| 2005-04-07 | $42.22 | $50.98 | 2,113,200 | — | — |
| 2005-04-06 | $42.16 | $50.90 | 2,486,400 | — | — |
| 2005-04-05 | $41.77 | $50.43 | 2,395,000 | — | — |
| 2005-04-04 | $41.82 | $50.49 | 3,530,500 | — | — |
| 2005-04-01 | $42.45 | $51.25 | 4,348,000 | — | — |
| 2005-03-31 | $42.25 | $51.01 | 4,632,800 | — | — |
| 2005-03-30 | $42.41 | $51.21 | 4,390,800 | — | — |
| 2005-03-29 | $41.48 | $50.08 | 5,190,900 | — | — |
| 2005-03-28 | $41.70 | $50.35 | 4,968,300 | — | — |
| 2005-03-24 | $41.79 | $50.46 | 3,502,900 | — | — |
| 2005-03-23 | $41.86 | $50.54 | 6,460,200 | — | — |
| 2005-03-22 | $42.71 | $51.57 | 5,009,000 | — | — |
| 2005-03-21 | $43.52 | $52.55 | 3,920,600 | — | — |
| 2005-03-18 | $44.76 | $54.04 | 4,037,100 | — | — |
| 2005-03-17 | $44.64 | $53.90 | 3,805,800 | — | — |
| 2005-03-16 | $44.94 | $54.26 | 4,115,600 | — | — |
| 2005-03-15 | $45.12 | $54.48 | 2,816,000 | — | — |
| 2005-03-14 | $45.29 | $54.68 | 4,045,200 | — | — |
| 2005-03-11 | $45.68 | $55.15 | 3,524,600 | — | — |
| 2005-03-10 | $45.74 | $55.23 | 4,827,100 | — | — |
| 2005-03-09 | $46.24 | $55.83 | 6,011,900 | — | — |
| 2005-03-08 | $45.86 | $55.37 | 6,237,800 | — | — |
| 2005-03-07 | $44.49 | $53.72 | 2,944,200 | — | — |
| 2005-03-04 | $44.63 | $53.89 | 4,388,200 | — | — |
| 2005-03-03 | $43.48 | $52.50 | 3,593,300 | — | — |
| 2005-03-02 | $44.10 | $53.25 | 5,171,200 | — | — |
| 2005-03-01 | $44.05 | $53.19 | 4,381,900 | — | — |
| 2005-02-28 | $45.00 | $54.21 | 4,455,400 | — | — |
| 2005-02-25 | $44.82 | $54.00 | 3,572,300 | — | — |
| 2005-02-24 | $44.70 | $53.85 | 4,331,100 | — | — |
| 2005-02-23 | $44.73 | $53.89 | 5,968,000 | — | — |
| 2005-02-22 | $44.50 | $53.61 | 8,813,700 | — | — |
| 2005-02-18 | $42.47 | $51.16 | 3,025,300 | — | — |
| 2005-02-17 | $42.63 | $51.36 | 4,568,000 | — | — |
| 2005-02-16 | $42.54 | $51.25 | 5,082,200 | — | — |
| 2005-02-15 | $42.34 | $51.01 | 4,148,400 | — | — |
| 2005-02-14 | $42.20 | $50.84 | 4,589,800 | — | — |
| 2005-02-11 | $42.13 | $50.75 | 6,090,100 | — | — |
| 2005-02-10 | $41.39 | $49.86 | 7,466,300 | — | — |
| 2005-02-09 | $40.50 | $48.79 | 6,628,900 | — | — |
| 2005-02-08 | $40.40 | $48.67 | 6,656,800 | — | — |
| 2005-02-07 | $40.54 | $48.84 | 7,101,300 | — | — |
| 2005-02-04 | $41.38 | $49.85 | 4,653,700 | — | — |
| 2005-02-03 | $40.88 | $49.25 | 4,975,800 | — | — |
| 2005-02-02 | $41.56 | $50.07 | 3,170,600 | — | — |
| 2005-02-01 | $41.44 | $49.92 | 3,768,500 | — | — |
| 2005-01-31 | $41.59 | $50.10 | 4,176,500 | — | — |
| 2005-01-28 | $42.00 | $50.60 | 3,263,600 | — | — |
| 2005-01-27 | $42.10 | $50.72 | 3,468,500 | — | — |
| 2005-01-26 | $42.04 | $50.65 | 2,829,500 | — | — |
| 2005-01-25 | $41.62 | $50.14 | 4,056,700 | — | — |
| 2005-01-24 | $42.20 | $50.84 | 4,074,900 | — | — |
| 2005-01-21 | $42.50 | $51.20 | 5,635,200 | — | — |
| 2005-01-20 | $41.76 | $50.31 | 3,809,400 | — | — |
| 2005-01-19 | $42.32 | $50.98 | 4,150,100 | — | — |
| 2005-01-18 | $42.46 | $51.15 | 4,213,900 | — | — |
| 2005-01-14 | $41.87 | $50.44 | 3,095,200 | — | — |
| 2005-01-13 | $42.29 | $50.95 | 4,032,900 | — | — |
| 2005-01-12 | $42.77 | $51.53 | 5,967,800 | — | — |
| 2005-01-11 | $42.44 | $51.13 | 5,719,700 | — | — |
| 2005-01-10 | $41.66 | $50.19 | 5,224,900 | — | — |
| 2005-01-07 | $41.50 | $50.00 | 5,804,200 | — | — |
| 2005-01-06 | $41.60 | $50.12 | 4,993,800 | — | — |
| 2005-01-05 | $41.67 | $50.20 | 5,133,400 | — | — |
| 2005-01-04 | $41.57 | $50.08 | 10,778,000 | — | — |
| 2005-01-03 | $42.36 | $51.03 | 9,100,300 | — | — |