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 | $42.56 | $67.00 | 821,800 | — | — |
| 2005-12-29 | $42.70 | $67.20 | 503,800 | — | — |
| 2005-12-28 | $42.78 | $67.34 | 661,400 | — | — |
| 2005-12-27 | $42.66 | $67.15 | 1,248,200 | — | — |
| 2005-12-23 | $43.33 | $68.21 | 633,400 | — | — |
| 2005-12-22 | $43.41 | $68.33 | 661,800 | — | — |
| 2005-12-21 | $43.33 | $68.20 | 973,400 | — | — |
| 2005-12-20 | $43.40 | $68.32 | 1,146,800 | — | — |
| 2005-12-19 | $43.50 | $68.47 | 1,017,000 | — | — |
| 2005-12-16 | $43.91 | $69.12 | 2,030,200 | — | — |
| 2005-12-15 | $43.70 | $68.79 | 1,338,600 | — | — |
| 2005-12-14 | $43.87 | $69.05 | 2,238,400 | — | — |
| 2005-12-13 | $43.69 | $68.59 | 1,730,600 | — | — |
| 2005-12-12 | $43.01 | $67.53 | 1,542,000 | — | — |
| 2005-12-09 | $42.79 | $67.17 | 1,556,200 | — | — |
| 2005-12-08 | $42.82 | $67.23 | 1,526,800 | — | — |
| 2005-12-07 | $43.00 | $67.51 | 1,556,400 | — | — |
| 2005-12-06 | $43.09 | $67.65 | 3,046,400 | — | — |
| 2005-12-05 | $42.80 | $67.20 | 2,614,600 | — | — |
| 2005-12-02 | $42.72 | $67.07 | 1,283,400 | — | — |
| 2005-12-01 | $42.51 | $66.73 | 1,565,200 | — | — |
| 2005-11-30 | $42.28 | $66.38 | 2,864,000 | — | — |
| 2005-11-29 | $41.87 | $65.74 | 3,002,000 | — | — |
| 2005-11-28 | $41.17 | $64.65 | 1,219,000 | — | — |
| 2005-11-25 | $41.14 | $64.59 | 390,400 | — | — |
| 2005-11-23 | $41.01 | $64.38 | 1,021,200 | — | — |
| 2005-11-22 | $40.71 | $63.92 | 1,949,000 | — | — |
| 2005-11-21 | $40.63 | $63.78 | 1,692,600 | — | — |
| 2005-11-18 | $40.57 | $63.70 | 2,641,600 | — | — |
| 2005-11-17 | $40.76 | $64.00 | 2,414,200 | — | — |
| 2005-11-16 | $40.63 | $63.78 | 1,740,600 | — | — |
| 2005-11-15 | $40.84 | $64.12 | 2,227,800 | — | — |
| 2005-11-14 | $41.26 | $64.78 | 1,254,800 | — | — |
| 2005-11-11 | $41.56 | $65.24 | 1,415,400 | — | — |
| 2005-11-10 | $41.29 | $64.83 | 1,362,600 | — | — |
| 2005-11-09 | $41.21 | $64.69 | 1,840,400 | — | — |
| 2005-11-08 | $41.07 | $64.48 | 1,794,800 | — | — |
| 2005-11-07 | $41.65 | $65.39 | 1,106,400 | — | — |
| 2005-11-04 | $41.42 | $65.04 | 1,152,800 | — | — |
| 2005-11-03 | $41.42 | $65.04 | 1,779,200 | — | — |
| 2005-11-02 | $41.52 | $65.19 | 1,329,000 | — | — |
| 2005-11-01 | $41.40 | $64.99 | 2,113,000 | — | — |
| 2005-10-31 | $41.48 | $65.12 | 3,754,800 | — | — |
| 2005-10-28 | $42.13 | $66.15 | 2,102,800 | — | — |
| 2005-10-27 | $41.24 | $64.75 | 1,849,400 | — | — |
| 2005-10-26 | $41.46 | $65.09 | 3,774,600 | — | — |
| 2005-10-25 | $41.92 | $65.82 | 5,124,600 | — | — |
| 2005-10-24 | $39.58 | $62.14 | 2,145,200 | — | — |
| 2005-10-21 | $38.97 | $61.19 | 2,361,600 | — | — |
| 2005-10-20 | $38.29 | $60.12 | 2,562,000 | — | — |
| 2005-10-19 | $38.20 | $59.97 | 3,674,800 | — | — |
| 2005-10-18 | $38.50 | $60.45 | 2,917,200 | — | — |
| 2005-10-17 | $39.24 | $61.60 | 2,053,400 | — | — |
| 2005-10-14 | $39.60 | $62.17 | 1,148,000 | — | — |
| 2005-10-13 | $39.61 | $62.18 | 1,616,200 | — | — |
| 2005-10-12 | $39.38 | $61.82 | 2,090,200 | — | — |
| 2005-10-11 | $39.30 | $61.70 | 1,928,200 | — | — |
| 2005-10-10 | $39.74 | $62.38 | 1,839,200 | — | — |
| 2005-10-07 | $39.54 | $62.09 | 2,027,800 | — | — |
| 2005-10-06 | $39.60 | $62.17 | 4,629,800 | — | — |
| 2005-10-05 | $39.88 | $62.60 | 3,075,200 | — | — |
| 2005-10-04 | $40.83 | $64.10 | 1,655,000 | — | — |
| 2005-10-03 | $41.31 | $64.86 | 2,638,000 | — | — |
| 2005-09-30 | $41.81 | $65.65 | 1,909,200 | — | — |
| 2005-09-29 | $41.93 | $65.83 | 1,218,400 | — | — |
| 2005-09-28 | $41.70 | $65.46 | 2,239,600 | — | — |
| 2005-09-27 | $41.36 | $64.93 | 1,440,800 | — | — |
| 2005-09-26 | $41.35 | $64.91 | 1,413,800 | — | — |
| 2005-09-23 | $41.45 | $65.07 | 1,495,200 | — | — |
| 2005-09-22 | $41.83 | $65.68 | 1,573,000 | — | — |
| 2005-09-21 | $41.57 | $65.27 | 2,186,000 | — | — |
| 2005-09-20 | $42.01 | $65.77 | 1,983,400 | — | — |
| 2005-09-19 | $41.78 | $65.41 | 1,822,800 | — | — |
| 2005-09-16 | $42.03 | $65.80 | 3,225,400 | — | — |
| 2005-09-15 | $41.05 | $64.28 | 1,608,000 | — | — |
| 2005-09-14 | $40.57 | $63.53 | 1,885,200 | — | — |
| 2005-09-13 | $40.61 | $63.58 | 1,159,000 | — | — |
| 2005-09-12 | $40.67 | $63.69 | 865,400 | — | — |
| 2005-09-09 | $40.77 | $63.84 | 1,459,800 | — | — |
| 2005-09-08 | $40.60 | $63.56 | 833,800 | — | — |
| 2005-09-07 | $40.97 | $64.16 | 1,349,400 | — | — |
| 2005-09-06 | $40.95 | $64.12 | 979,200 | — | — |
| 2005-09-02 | $40.29 | $63.09 | 1,168,800 | — | — |
| 2005-09-01 | $40.42 | $63.28 | 2,453,600 | — | — |
| 2005-08-31 | $40.22 | $62.98 | 2,615,400 | — | — |
| 2005-08-30 | $40.35 | $63.18 | 1,419,200 | — | — |
| 2005-08-29 | $40.33 | $63.14 | 1,165,000 | — | — |
| 2005-08-26 | $40.25 | $63.02 | 922,800 | — | — |
| 2005-08-25 | $40.39 | $63.24 | 1,424,800 | — | — |
| 2005-08-24 | $40.49 | $63.40 | 2,504,400 | — | — |
| 2005-08-23 | $40.90 | $64.05 | 2,213,600 | — | — |
| 2005-08-22 | $41.32 | $64.70 | 1,926,400 | — | — |
| 2005-08-19 | $41.83 | $65.49 | 916,600 | — | — |
| 2005-08-18 | $41.83 | $65.50 | 1,026,200 | — | — |
| 2005-08-17 | $42.01 | $65.77 | 697,600 | — | — |
| 2005-08-16 | $41.75 | $65.37 | 990,600 | — | — |
| 2005-08-15 | $42.32 | $66.27 | 1,069,800 | — | — |
| 2005-08-12 | $41.83 | $65.51 | 1,028,400 | — | — |
| 2005-08-11 | $41.88 | $65.58 | 895,400 | — | — |
| 2005-08-10 | $41.55 | $65.06 | 1,003,400 | — | — |
| 2005-08-09 | $41.69 | $65.28 | 1,948,600 | — | — |
| 2005-08-08 | $41.74 | $65.35 | 1,243,600 | — | — |
| 2005-08-05 | $42.08 | $65.89 | 1,679,000 | — | — |
| 2005-08-04 | $42.63 | $66.76 | 1,916,400 | — | — |
| 2005-08-03 | $43.17 | $67.60 | 2,337,200 | — | — |
| 2005-08-02 | $42.79 | $66.99 | 1,898,200 | — | — |
| 2005-08-01 | $42.75 | $66.94 | 2,777,400 | — | — |
| 2005-07-29 | $42.44 | $66.45 | 2,508,600 | — | — |
| 2005-07-28 | $42.17 | $66.02 | 2,636,600 | — | — |
| 2005-07-27 | $42.03 | $65.81 | 2,436,800 | — | — |
| 2005-07-26 | $42.20 | $66.08 | 1,796,200 | — | — |
| 2005-07-25 | $42.02 | $65.80 | 1,851,800 | — | — |
| 2005-07-22 | $42.36 | $66.33 | 2,228,400 | — | — |
| 2005-07-21 | $41.61 | $65.15 | 2,267,600 | — | — |
| 2005-07-20 | $41.52 | $65.01 | 1,583,400 | — | — |
| 2005-07-19 | $41.49 | $64.97 | 3,351,800 | — | — |
| 2005-07-18 | $40.30 | $63.10 | 2,204,000 | — | — |
| 2005-07-15 | $40.83 | $63.92 | 1,581,800 | — | — |
| 2005-07-14 | $40.80 | $63.89 | 1,807,400 | — | — |
| 2005-07-13 | $40.24 | $63.01 | 1,166,200 | — | — |
| 2005-07-12 | $40.23 | $62.99 | 1,374,000 | — | — |
| 2005-07-11 | $40.19 | $62.92 | 1,020,000 | — | — |
| 2005-07-08 | $40.25 | $63.02 | 2,359,400 | — | — |
| 2005-07-07 | $39.99 | $62.61 | 2,360,800 | — | — |
| 2005-07-06 | $40.24 | $63.00 | 2,648,400 | — | — |
| 2005-07-05 | $40.67 | $63.69 | 1,771,800 | — | — |
| 2005-07-01 | $40.27 | $63.06 | 1,813,600 | — | — |
| 2005-06-30 | $39.93 | $62.52 | 3,156,000 | — | — |
| 2005-06-29 | $40.31 | $63.13 | 2,624,200 | — | — |
| 2005-06-28 | $39.86 | $62.41 | 2,612,800 | — | — |
| 2005-06-27 | $39.20 | $61.37 | 2,836,000 | — | — |
| 2005-06-24 | $39.33 | $61.58 | 3,695,600 | — | — |
| 2005-06-23 | $39.28 | $61.50 | 2,657,600 | — | — |
| 2005-06-22 | $39.93 | $62.52 | 3,167,200 | — | — |
| 2005-06-21 | $40.12 | $62.82 | 1,681,200 | — | — |
| 2005-06-20 | $40.28 | $63.07 | 1,800,200 | — | — |
| 2005-06-17 | $40.41 | $63.27 | 3,320,600 | — | — |
| 2005-06-16 | $40.29 | $63.09 | 10,054,800 | — | — |
| 2005-06-15 | $40.07 | $62.74 | 2,873,200 | — | — |
| 2005-06-14 | $40.90 | $64.03 | 2,200,800 | — | — |
| 2005-06-13 | $40.56 | $63.52 | 1,904,000 | — | — |
| 2005-06-10 | $40.92 | $64.07 | 2,177,400 | — | — |
| 2005-06-09 | $40.88 | $64.00 | 2,576,200 | — | — |
| 2005-06-08 | $40.97 | $64.16 | 2,389,800 | — | — |
| 2005-06-07 | $40.76 | $63.81 | 1,709,400 | — | — |
| 2005-06-06 | $40.98 | $63.99 | 1,970,000 | — | — |
| 2005-06-03 | $41.57 | $64.91 | 1,871,200 | — | — |
| 2005-06-02 | $41.88 | $65.40 | 1,463,800 | — | — |
| 2005-06-01 | $41.47 | $64.75 | 2,187,800 | — | — |
| 2005-05-31 | $40.95 | $63.94 | 1,663,600 | — | — |
| 2005-05-27 | $41.35 | $64.57 | 1,517,000 | — | — |
| 2005-05-26 | $41.55 | $64.88 | 1,520,200 | — | — |
| 2005-05-25 | $41.29 | $64.47 | 1,883,200 | — | — |
| 2005-05-24 | $41.55 | $64.88 | 1,683,600 | — | — |
| 2005-05-23 | $41.81 | $65.28 | 2,157,400 | — | — |
| 2005-05-20 | $42.03 | $65.63 | 1,745,200 | — | — |
| 2005-05-19 | $42.40 | $66.21 | 1,946,200 | — | — |
| 2005-05-18 | $42.57 | $66.47 | 1,877,800 | — | — |
| 2005-05-17 | $42.10 | $65.73 | 2,078,600 | — | — |
| 2005-05-16 | $41.43 | $64.69 | 1,879,400 | — | — |
| 2005-05-13 | $41.27 | $64.44 | 1,379,400 | — | — |
| 2005-05-12 | $41.57 | $64.91 | 2,120,400 | — | — |
| 2005-05-11 | $41.83 | $65.31 | 2,536,800 | — | — |
| 2005-05-10 | $42.19 | $65.88 | 1,840,000 | — | — |
| 2005-05-09 | $42.79 | $66.82 | 2,096,200 | — | — |
| 2005-05-06 | $43.17 | $67.41 | 2,405,200 | — | — |
| 2005-05-05 | $42.38 | $66.18 | 1,663,000 | — | — |
| 2005-05-04 | $42.67 | $66.64 | 1,637,800 | — | — |
| 2005-05-03 | $41.88 | $65.39 | 1,218,600 | — | — |
| 2005-05-02 | $41.97 | $65.54 | 1,797,400 | — | — |
| 2005-04-29 | $41.45 | $64.72 | 3,153,200 | — | — |
| 2005-04-28 | $41.50 | $64.80 | 1,762,000 | — | — |
| 2005-04-27 | $42.10 | $65.74 | 1,787,400 | — | — |
| 2005-04-26 | $42.41 | $66.22 | 1,974,800 | — | — |
| 2005-04-25 | $42.85 | $66.91 | 2,228,600 | — | — |
| 2005-04-22 | $41.99 | $65.58 | 2,064,200 | — | — |
| 2005-04-21 | $42.70 | $66.68 | 2,665,000 | — | — |
| 2005-04-20 | $40.99 | $64.00 | 2,589,400 | — | — |
| 2005-04-19 | $41.94 | $65.49 | 1,413,200 | — | — |
| 2005-04-18 | $41.72 | $65.15 | 2,832,600 | — | — |
| 2005-04-15 | $41.81 | $65.29 | 3,108,400 | — | — |
| 2005-04-14 | $42.42 | $66.25 | 2,046,800 | — | — |
| 2005-04-13 | $43.01 | $67.17 | 1,424,600 | — | — |
| 2005-04-12 | $43.30 | $67.61 | 1,598,800 | — | — |
| 2005-04-11 | $42.88 | $66.96 | 1,329,000 | — | — |
| 2005-04-08 | $42.94 | $67.04 | 1,706,800 | — | — |
| 2005-04-07 | $43.25 | $67.54 | 1,821,000 | — | — |
| 2005-04-06 | $43.25 | $67.54 | 1,914,400 | — | — |
| 2005-04-05 | $43.45 | $67.85 | 2,321,400 | — | — |
| 2005-04-04 | $43.71 | $68.25 | 1,722,000 | — | — |
| 2005-04-01 | $43.78 | $68.36 | 1,533,600 | — | — |
| 2005-03-31 | $44.26 | $69.11 | 1,656,200 | — | — |
| 2005-03-30 | $44.10 | $68.86 | 1,048,000 | — | — |
| 2005-03-29 | $43.47 | $67.88 | 1,797,200 | — | — |
| 2005-03-28 | $43.58 | $68.06 | 1,277,200 | — | — |
| 2005-03-24 | $43.58 | $68.05 | 1,059,200 | — | — |
| 2005-03-23 | $43.54 | $67.99 | 1,683,600 | — | — |
| 2005-03-22 | $43.65 | $68.17 | 934,200 | — | — |
| 2005-03-21 | $44.08 | $68.83 | 1,052,400 | — | — |
| 2005-03-18 | $44.00 | $68.71 | 2,128,600 | — | — |
| 2005-03-17 | $43.72 | $68.28 | 1,550,000 | — | — |
| 2005-03-16 | $43.24 | $67.52 | 2,875,000 | — | — |
| 2005-03-15 | $44.45 | $69.40 | 1,479,000 | — | — |
| 2005-03-14 | $44.76 | $69.89 | 2,200,400 | — | — |
| 2005-03-11 | $44.05 | $68.78 | 2,018,600 | — | — |
| 2005-03-10 | $44.49 | $69.48 | 1,832,800 | — | — |
| 2005-03-09 | $44.17 | $68.96 | 2,277,200 | — | — |
| 2005-03-08 | $44.63 | $69.69 | 1,656,400 | — | — |
| 2005-03-07 | $44.81 | $69.79 | 1,666,200 | — | — |
| 2005-03-04 | $44.88 | $69.90 | 2,276,600 | — | — |
| 2005-03-03 | $44.88 | $69.90 | 1,614,400 | — | — |
| 2005-03-02 | $44.94 | $70.00 | 2,355,600 | — | — |
| 2005-03-01 | $44.92 | $69.97 | 2,852,600 | — | — |
| 2005-02-28 | $45.54 | $70.92 | 3,588,600 | — | — |
| 2005-02-25 | $44.97 | $70.05 | 2,442,600 | — | — |
| 2005-02-24 | $44.74 | $69.69 | 3,178,200 | — | — |
| 2005-02-23 | $44.06 | $68.64 | 2,185,400 | — | — |
| 2005-02-22 | $43.56 | $67.85 | 3,374,600 | — | — |
| 2005-02-18 | $42.81 | $66.67 | 2,455,800 | — | — |
| 2005-02-17 | $42.26 | $65.82 | 858,600 | — | — |
| 2005-02-16 | $42.29 | $65.86 | 2,057,800 | — | — |
| 2005-02-15 | $42.72 | $66.53 | 914,200 | — | — |
| 2005-02-14 | $42.85 | $66.74 | 862,800 | — | — |
| 2005-02-11 | $43.00 | $66.98 | 817,200 | — | — |
| 2005-02-10 | $42.69 | $66.49 | 1,093,800 | — | — |
| 2005-02-09 | $42.63 | $66.40 | 1,485,200 | — | — |
| 2005-02-08 | $43.15 | $67.21 | 1,161,000 | — | — |
| 2005-02-07 | $43.62 | $67.93 | 2,087,000 | — | — |
| 2005-02-04 | $43.33 | $67.48 | 2,949,200 | — | — |
| 2005-02-03 | $42.72 | $66.54 | 2,035,800 | — | — |
| 2005-02-02 | $42.60 | $66.35 | 1,674,800 | — | — |
| 2005-02-01 | $42.26 | $65.82 | 1,765,800 | — | — |
| 2005-01-31 | $42.45 | $66.11 | 2,958,800 | — | — |
| 2005-01-28 | $41.74 | $65.02 | 2,696,400 | — | — |
| 2005-01-27 | $42.19 | $65.71 | 2,729,000 | — | — |
| 2005-01-26 | $42.10 | $65.57 | 2,332,200 | — | — |
| 2005-01-25 | $42.12 | $65.61 | 1,128,800 | — | — |
| 2005-01-24 | $42.01 | $65.43 | 1,586,200 | — | — |
| 2005-01-21 | $42.03 | $65.47 | 1,998,200 | — | — |
| 2005-01-20 | $42.53 | $66.24 | 1,814,200 | — | — |
| 2005-01-19 | $42.96 | $66.91 | 1,794,000 | — | — |
| 2005-01-18 | $43.54 | $67.81 | 2,512,800 | — | — |
| 2005-01-14 | $43.33 | $67.48 | 2,043,400 | — | — |
| 2005-01-13 | $42.93 | $66.87 | 2,351,400 | — | — |
| 2005-01-12 | $43.03 | $67.02 | 2,582,200 | — | — |
| 2005-01-11 | $42.53 | $66.24 | 1,846,000 | — | — |
| 2005-01-10 | $42.58 | $66.33 | 2,921,600 | — | — |
| 2005-01-07 | $42.54 | $66.25 | 1,822,600 | — | — |
| 2005-01-06 | $42.46 | $66.14 | 2,393,000 | — | — |
| 2005-01-05 | $42.08 | $65.54 | 2,137,200 | — | — |
| 2005-01-04 | $42.28 | $65.85 | 4,304,400 | — | — |
| 2005-01-03 | $42.30 | $65.89 | 2,011,800 | — | — |