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 | $33.36 | $41.91 | 1,768,800 | — | — |
| 2005-12-29 | $33.82 | $42.49 | 2,233,600 | — | — |
| 2005-12-28 | $33.62 | $42.23 | 2,215,200 | — | — |
| 2005-12-27 | $33.62 | $41.83 | 2,092,200 | — | — |
| 2005-12-23 | $34.00 | $42.31 | 1,430,600 | — | — |
| 2005-12-22 | $33.62 | $41.83 | 3,602,800 | — | — |
| 2005-12-21 | $33.95 | $42.24 | 3,446,000 | — | — |
| 2005-12-20 | $32.78 | $40.78 | 3,199,600 | — | — |
| 2005-12-19 | $32.78 | $40.78 | 2,391,800 | — | — |
| 2005-12-16 | $33.12 | $41.21 | 3,147,600 | — | — |
| 2005-12-15 | $32.99 | $41.05 | 2,687,600 | — | — |
| 2005-12-14 | $32.96 | $41.01 | 2,748,000 | — | — |
| 2005-12-13 | $33.44 | $41.61 | 4,431,800 | — | — |
| 2005-12-12 | $33.52 | $41.71 | 2,509,800 | — | — |
| 2005-12-09 | $33.47 | $41.65 | 2,643,600 | — | — |
| 2005-12-08 | $33.85 | $42.11 | 4,582,800 | — | — |
| 2005-12-07 | $34.38 | $42.77 | 3,995,000 | — | — |
| 2005-12-06 | $34.62 | $43.08 | 2,773,000 | — | — |
| 2005-12-05 | $34.34 | $42.73 | 3,855,000 | — | — |
| 2005-12-02 | $34.03 | $42.34 | 3,250,400 | — | — |
| 2005-12-01 | $34.37 | $42.77 | 4,713,200 | — | — |
| 2005-11-30 | $33.54 | $41.73 | 4,101,400 | — | — |
| 2005-11-29 | $33.32 | $41.46 | 4,645,600 | — | — |
| 2005-11-28 | $32.47 | $40.41 | 4,138,000 | — | — |
| 2005-11-25 | $32.92 | $40.97 | 1,911,000 | — | — |
| 2005-11-23 | $32.74 | $40.74 | 5,565,000 | — | — |
| 2005-11-22 | $32.25 | $40.13 | 5,079,000 | — | — |
| 2005-11-21 | $32.72 | $40.71 | 4,174,600 | — | — |
| 2005-11-18 | $31.67 | $39.41 | 4,779,600 | — | — |
| 2005-11-17 | $32.31 | $40.20 | 3,716,400 | — | — |
| 2005-11-16 | $31.65 | $39.38 | 2,994,000 | — | — |
| 2005-11-15 | $31.39 | $39.05 | 5,926,000 | — | — |
| 2005-11-14 | $31.76 | $39.52 | 3,715,800 | — | — |
| 2005-11-11 | $32.42 | $40.35 | 3,087,200 | — | — |
| 2005-11-10 | $31.52 | $39.22 | 4,604,200 | — | — |
| 2005-11-09 | $31.75 | $39.51 | 5,461,800 | — | — |
| 2005-11-08 | $31.23 | $38.86 | 2,298,400 | — | — |
| 2005-11-07 | $31.32 | $38.96 | 3,375,800 | — | — |
| 2005-11-04 | $31.11 | $38.70 | 4,307,600 | — | — |
| 2005-11-03 | $31.21 | $38.83 | 4,626,000 | — | — |
| 2005-11-02 | $31.67 | $39.41 | 4,710,800 | — | — |
| 2005-11-01 | $31.17 | $38.78 | 5,262,600 | — | — |
| 2005-10-31 | $29.92 | $37.24 | 4,172,800 | — | — |
| 2005-10-28 | $29.96 | $37.28 | 5,223,400 | — | — |
| 2005-10-27 | $28.83 | $35.88 | 4,375,200 | — | — |
| 2005-10-26 | $29.65 | $36.89 | 4,004,600 | — | — |
| 2005-10-25 | $29.56 | $36.78 | 5,601,200 | — | — |
| 2005-10-24 | $29.50 | $36.71 | 5,430,000 | — | — |
| 2005-10-21 | $28.42 | $35.37 | 6,213,800 | — | — |
| 2005-10-20 | $27.15 | $33.78 | 9,844,200 | — | — |
| 2005-10-19 | $27.75 | $34.53 | 4,962,400 | — | — |
| 2005-10-18 | $27.00 | $33.60 | 5,694,200 | — | — |
| 2005-10-17 | $27.58 | $34.32 | 2,415,400 | — | — |
| 2005-10-14 | $27.20 | $33.84 | 4,369,000 | — | — |
| 2005-10-13 | $26.64 | $33.14 | 6,810,600 | — | — |
| 2005-10-12 | $27.21 | $33.85 | 6,329,600 | — | — |
| 2005-10-11 | $27.61 | $34.35 | 4,174,800 | — | — |
| 2005-10-10 | $27.49 | $34.20 | 2,567,400 | — | — |
| 2005-10-07 | $28.01 | $34.85 | 4,535,000 | — | — |
| 2005-10-06 | $27.55 | $34.28 | 4,959,800 | — | — |
| 2005-10-05 | $27.45 | $34.15 | 6,840,600 | — | — |
| 2005-10-04 | $28.54 | $35.51 | 4,539,600 | — | — |
| 2005-10-03 | $29.31 | $36.46 | 2,853,000 | — | — |
| 2005-09-30 | $29.50 | $36.70 | 3,899,000 | — | — |
| 2005-09-29 | $28.88 | $35.93 | 2,978,200 | — | — |
| 2005-09-28 | $29.14 | $36.25 | 2,688,200 | — | — |
| 2005-09-27 | $29.16 | $36.03 | 3,744,800 | — | — |
| 2005-09-26 | $29.70 | $36.70 | 3,566,000 | — | — |
| 2005-09-23 | $29.78 | $36.79 | 3,653,400 | — | — |
| 2005-09-22 | $29.17 | $36.05 | 3,507,800 | — | — |
| 2005-09-21 | $28.99 | $35.82 | 6,035,200 | — | — |
| 2005-09-20 | $28.48 | $35.19 | 10,211,400 | — | — |
| 2005-09-19 | $29.75 | $36.77 | 3,642,600 | — | — |
| 2005-09-16 | $29.85 | $36.89 | 3,509,000 | — | — |
| 2005-09-15 | $29.48 | $36.42 | 3,009,400 | — | — |
| 2005-09-14 | $29.47 | $36.42 | 3,572,600 | — | — |
| 2005-09-13 | $29.73 | $36.74 | 3,091,000 | — | — |
| 2005-09-12 | $29.99 | $37.05 | 5,424,400 | — | — |
| 2005-09-09 | $30.14 | $37.24 | 3,295,600 | — | — |
| 2005-09-08 | $29.38 | $36.30 | 2,422,600 | — | — |
| 2005-09-07 | $29.28 | $36.18 | 5,911,800 | — | — |
| 2005-09-06 | $28.83 | $35.62 | 3,829,000 | — | — |
| 2005-09-02 | $29.00 | $35.83 | 4,485,200 | — | — |
| 2005-09-01 | $28.95 | $35.77 | 5,284,000 | — | — |
| 2005-08-31 | $28.24 | $34.90 | 4,048,600 | — | — |
| 2005-08-30 | $27.59 | $34.10 | 4,393,200 | — | — |
| 2005-08-29 | $27.82 | $34.38 | 4,862,400 | — | — |
| 2005-08-26 | $26.83 | $33.16 | 4,684,000 | — | — |
| 2005-08-25 | $27.17 | $33.57 | 3,058,000 | — | — |
| 2005-08-24 | $26.74 | $33.04 | 4,444,600 | — | — |
| 2005-08-23 | $27.25 | $33.68 | 4,792,400 | — | — |
| 2005-08-22 | $27.92 | $34.51 | 3,556,200 | — | — |
| 2005-08-19 | $27.51 | $34.00 | 4,327,800 | — | — |
| 2005-08-18 | $27.53 | $34.01 | 4,254,200 | — | — |
| 2005-08-17 | $28.34 | $35.02 | 4,290,200 | — | — |
| 2005-08-16 | $28.22 | $34.87 | 3,753,600 | — | — |
| 2005-08-15 | $29.28 | $36.18 | 2,719,400 | — | — |
| 2005-08-12 | $29.07 | $35.92 | 2,629,400 | — | — |
| 2005-08-11 | $29.25 | $36.15 | 3,838,000 | — | — |
| 2005-08-10 | $28.96 | $35.79 | 5,457,800 | — | — |
| 2005-08-09 | $28.50 | $35.21 | 2,961,800 | — | — |
| 2005-08-08 | $28.53 | $35.26 | 5,317,200 | — | — |
| 2005-08-05 | $28.03 | $34.63 | 3,300,600 | — | — |
| 2005-08-04 | $28.45 | $35.16 | 3,004,000 | — | — |
| 2005-08-03 | $28.70 | $35.47 | 4,519,200 | — | — |
| 2005-08-02 | $29.22 | $36.10 | 6,168,600 | — | — |
| 2005-08-01 | $27.83 | $34.40 | 2,391,000 | — | — |
| 2005-07-29 | $27.73 | $34.26 | 4,016,400 | — | — |
| 2005-07-28 | $28.10 | $34.72 | 4,162,200 | — | — |
| 2005-07-27 | $27.58 | $34.08 | 5,179,800 | — | — |
| 2005-07-26 | $27.77 | $34.32 | 7,424,200 | — | — |
| 2005-07-25 | $27.15 | $33.55 | 4,511,600 | — | — |
| 2005-07-22 | $27.66 | $34.18 | 7,310,400 | — | — |
| 2005-07-21 | $27.17 | $33.58 | 9,414,200 | — | — |
| 2005-07-20 | $26.92 | $33.27 | 8,717,200 | — | — |
| 2005-07-19 | $25.78 | $31.85 | 7,328,400 | — | — |
| 2005-07-18 | $24.95 | $30.83 | 4,379,400 | — | — |
| 2005-07-15 | $24.87 | $30.73 | 5,025,600 | — | — |
| 2005-07-14 | $24.78 | $30.62 | 5,428,200 | — | — |
| 2005-07-13 | $25.26 | $31.22 | 4,434,800 | — | — |
| 2005-07-12 | $25.00 | $30.89 | 6,576,800 | — | — |
| 2005-07-11 | $25.25 | $31.20 | 5,617,200 | — | — |
| 2005-07-08 | $24.58 | $30.37 | 6,661,400 | — | — |
| 2005-07-07 | $24.17 | $29.87 | 9,246,400 | — | — |
| 2005-07-06 | $23.93 | $29.57 | 5,999,000 | — | — |
| 2005-07-05 | $23.73 | $29.32 | 5,005,000 | — | — |
| 2005-07-01 | $23.21 | $28.68 | 3,612,200 | — | — |
| 2005-06-30 | $22.81 | $28.19 | 8,165,800 | — | — |
| 2005-06-29 | $23.54 | $29.08 | 4,925,600 | — | — |
| 2005-06-28 | $23.83 | $29.45 | 5,366,400 | — | — |
| 2005-06-27 | $23.29 | $28.62 | 5,258,200 | — | — |
| 2005-06-24 | $23.25 | $28.58 | 7,372,200 | — | — |
| 2005-06-23 | $23.75 | $29.19 | 8,303,400 | — | — |
| 2005-06-22 | $24.99 | $30.72 | 5,197,800 | — | — |
| 2005-06-21 | $25.34 | $31.15 | 11,110,200 | — | — |
| 2005-06-20 | $26.47 | $32.53 | 4,440,200 | — | — |
| 2005-06-17 | $27.18 | $33.41 | 5,475,800 | — | — |
| 2005-06-16 | $26.85 | $33.00 | 7,347,600 | — | — |
| 2005-06-15 | $26.55 | $32.63 | 6,753,600 | — | — |
| 2005-06-14 | $25.59 | $31.46 | 3,954,200 | — | — |
| 2005-06-13 | $25.82 | $31.73 | 4,962,200 | — | — |
| 2005-06-10 | $25.72 | $31.61 | 5,147,400 | — | — |
| 2005-06-09 | $25.73 | $31.62 | 6,166,400 | — | — |
| 2005-06-08 | $25.92 | $31.85 | 5,482,200 | — | — |
| 2005-06-07 | $26.33 | $32.37 | 5,988,400 | — | — |
| 2005-06-06 | $26.45 | $32.50 | 5,025,400 | — | — |
| 2005-06-03 | $26.91 | $33.07 | 3,857,400 | — | — |
| 2005-06-02 | $27.04 | $33.24 | 4,346,600 | — | — |
| 2005-06-01 | $27.11 | $33.32 | 4,761,600 | — | — |
| 2005-05-31 | $26.48 | $32.55 | 5,926,000 | — | — |
| 2005-05-27 | $26.89 | $33.05 | 6,453,000 | — | — |
| 2005-05-26 | $26.42 | $32.47 | 6,735,000 | — | — |
| 2005-05-25 | $25.55 | $31.40 | 8,653,000 | — | — |
| 2005-05-24 | $25.88 | $31.80 | 4,446,200 | — | — |
| 2005-05-23 | $26.12 | $32.10 | 4,483,000 | — | — |
| 2005-05-20 | $25.81 | $31.72 | 4,436,000 | — | — |
| 2005-05-19 | $26.03 | $31.99 | 5,005,800 | — | — |
| 2005-05-18 | $26.37 | $32.41 | 8,709,400 | — | — |
| 2005-05-17 | $25.20 | $30.97 | 7,188,400 | — | — |
| 2005-05-16 | $24.50 | $30.12 | 5,690,000 | — | — |
| 2005-05-13 | $23.98 | $29.47 | 11,343,200 | — | — |
| 2005-05-12 | $24.46 | $30.06 | 13,332,800 | — | — |
| 2005-05-11 | $25.94 | $31.88 | 6,112,000 | — | — |
| 2005-05-10 | $25.51 | $31.35 | 7,570,800 | — | — |
| 2005-05-09 | $26.83 | $32.97 | 4,218,200 | — | — |
| 2005-05-06 | $26.76 | $32.89 | 4,588,800 | — | — |
| 2005-05-05 | $26.16 | $32.15 | 4,671,400 | — | — |
| 2005-05-04 | $26.35 | $32.39 | 5,191,000 | — | — |
| 2005-05-03 | $25.58 | $31.43 | 5,811,000 | — | — |
| 2005-05-02 | $25.50 | $31.34 | 5,514,800 | — | — |
| 2005-04-29 | $25.55 | $31.40 | 7,928,600 | — | — |
| 2005-04-28 | $24.89 | $30.59 | 7,848,400 | — | — |
| 2005-04-27 | $25.19 | $30.96 | 9,007,600 | — | — |
| 2005-04-26 | $25.80 | $31.71 | 7,625,600 | — | — |
| 2005-04-25 | $26.67 | $32.79 | 6,261,200 | — | — |
| 2005-04-22 | $26.58 | $32.66 | 5,846,200 | — | — |
| 2005-04-21 | $26.80 | $32.94 | 9,858,400 | — | — |
| 2005-04-20 | $25.89 | $31.82 | 5,749,800 | — | — |
| 2005-04-19 | $26.64 | $32.74 | 7,716,600 | — | — |
| 2005-04-18 | $25.83 | $31.75 | 11,118,400 | — | — |
| 2005-04-15 | $24.40 | $29.98 | 12,673,000 | — | — |
| 2005-04-14 | $24.95 | $30.67 | 15,286,400 | — | — |
| 2005-04-13 | $26.17 | $32.17 | 11,734,400 | — | — |
| 2005-04-12 | $28.03 | $34.45 | 8,640,000 | — | — |
| 2005-04-11 | $27.68 | $34.03 | 5,304,600 | — | — |
| 2005-04-08 | $27.64 | $33.97 | 7,952,000 | — | — |
| 2005-04-07 | $28.65 | $35.21 | 4,847,800 | — | — |
| 2005-04-06 | $28.87 | $35.48 | 5,053,400 | — | — |
| 2005-04-05 | $28.91 | $35.53 | 5,296,200 | — | — |
| 2005-04-04 | $28.92 | $35.55 | 5,641,600 | — | — |
| 2005-04-01 | $29.20 | $35.89 | 6,092,800 | — | — |
| 2005-03-31 | $28.78 | $35.37 | 6,981,000 | — | — |
| 2005-03-30 | $28.65 | $35.21 | 10,898,200 | — | — |
| 2005-03-29 | $28.11 | $34.55 | 13,999,800 | — | — |
| 2005-03-28 | $30.16 | $36.92 | 6,222,400 | — | — |
| 2005-03-24 | $30.87 | $37.78 | 3,566,800 | — | — |
| 2005-03-23 | $30.58 | $37.44 | 6,131,800 | — | — |
| 2005-03-22 | $31.32 | $38.33 | 8,210,400 | — | — |
| 2005-03-21 | $31.67 | $38.76 | 6,834,800 | — | — |
| 2005-03-18 | $30.83 | $37.73 | 4,504,000 | — | — |
| 2005-03-17 | $31.00 | $37.94 | 4,847,600 | — | — |
| 2005-03-16 | $30.51 | $37.34 | 9,790,000 | — | — |
| 2005-03-15 | $31.49 | $38.54 | 6,046,200 | — | — |
| 2005-03-14 | $30.91 | $37.83 | 6,901,000 | — | — |
| 2005-03-11 | $31.28 | $38.28 | 13,581,600 | — | — |
| 2005-03-10 | $28.83 | $35.28 | 7,622,800 | — | — |
| 2005-03-09 | $29.43 | $36.02 | 6,971,800 | — | — |
| 2005-03-08 | $29.92 | $36.63 | 9,950,800 | — | — |
| 2005-03-07 | $30.93 | $37.87 | 6,086,000 | — | — |
| 2005-03-04 | $31.92 | $39.06 | 7,847,000 | — | — |
| 2005-03-03 | $30.30 | $37.09 | 3,613,200 | — | — |
| 2005-03-02 | $30.54 | $37.38 | 6,088,800 | — | — |
| 2005-03-01 | $30.15 | $36.90 | 7,863,000 | — | — |
| 2005-02-28 | $31.17 | $38.15 | 5,138,800 | — | — |
| 2005-02-25 | $31.70 | $38.80 | 4,649,000 | — | — |
| 2005-02-24 | $30.83 | $37.74 | 6,021,200 | — | — |
| 2005-02-23 | $29.60 | $36.23 | 4,360,600 | — | — |
| 2005-02-22 | $29.05 | $35.56 | 6,384,000 | — | — |
| 2005-02-18 | $30.13 | $36.87 | 4,378,600 | — | — |
| 2005-02-17 | $29.39 | $35.97 | 4,403,800 | — | — |
| 2005-02-16 | $29.84 | $36.52 | 8,273,600 | — | — |
| 2005-02-15 | $28.37 | $34.73 | 4,669,800 | — | — |
| 2005-02-14 | $28.76 | $35.21 | 4,084,400 | — | — |
| 2005-02-11 | $28.46 | $34.83 | 3,381,600 | — | — |
| 2005-02-10 | $28.26 | $34.60 | 3,500,400 | — | — |
| 2005-02-09 | $27.55 | $33.72 | 4,530,200 | — | — |
| 2005-02-08 | $28.51 | $34.90 | 3,567,000 | — | — |
| 2005-02-07 | $28.49 | $34.87 | 5,748,200 | — | — |
| 2005-02-04 | $28.28 | $34.61 | 6,489,800 | — | — |
| 2005-02-03 | $28.50 | $34.88 | 6,988,200 | — | — |
| 2005-02-02 | $28.28 | $34.62 | 3,688,400 | — | — |
| 2005-02-01 | $28.01 | $34.28 | 5,268,200 | — | — |
| 2005-01-31 | $28.08 | $34.37 | 10,144,000 | — | — |
| 2005-01-28 | $27.45 | $33.60 | 6,813,400 | — | — |
| 2005-01-27 | $27.17 | $33.26 | 10,761,400 | — | — |
| 2005-01-26 | $26.48 | $32.41 | 7,670,800 | — | — |
| 2005-01-25 | $26.58 | $32.53 | 7,506,000 | — | — |
| 2005-01-24 | $25.61 | $31.35 | 3,050,400 | — | — |
| 2005-01-21 | $25.81 | $31.59 | 4,232,000 | — | — |
| 2005-01-20 | $25.40 | $31.08 | 3,343,000 | — | — |
| 2005-01-19 | $25.79 | $31.56 | 3,048,000 | — | — |
| 2005-01-18 | $25.97 | $31.78 | 4,002,400 | — | — |
| 2005-01-14 | $26.15 | $32.01 | 6,081,000 | — | — |
| 2005-01-13 | $25.21 | $30.85 | 8,174,000 | — | — |
| 2005-01-12 | $24.62 | $30.13 | 7,169,800 | — | — |
| 2005-01-11 | $24.18 | $29.60 | 7,262,800 | — | — |
| 2005-01-10 | $24.96 | $30.55 | 3,919,200 | — | — |
| 2005-01-07 | $24.67 | $30.19 | 5,010,200 | — | — |
| 2005-01-06 | $24.60 | $30.11 | 7,530,800 | — | — |
| 2005-01-05 | $24.84 | $30.40 | 3,940,800 | — | — |
| 2005-01-04 | $25.06 | $30.67 | 6,182,400 | — | — |
| 2005-01-03 | $25.23 | $30.88 | 6,142,000 | — | — |