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
- 1981-12-31 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 | $38.26 | $158.01 | 4,265,697 | — | — |
| 2005-12-29 | $38.21 | $157.77 | 4,549,186 | — | — |
| 2005-12-28 | $38.60 | $159.39 | 5,127,437 | — | — |
| 2005-12-27 | $38.15 | $157.53 | 5,656,422 | — | — |
| 2005-12-23 | $39.50 | $163.11 | 4,937,262 | — | — |
| 2005-12-22 | $39.80 | $164.34 | 4,823,490 | — | — |
| 2005-12-21 | $39.88 | $164.69 | 5,141,633 | — | — |
| 2005-12-20 | $39.82 | $164.43 | 5,101,343 | — | — |
| 2005-12-19 | $39.09 | $161.41 | 7,265,296 | — | — |
| 2005-12-16 | $38.73 | $159.92 | 8,383,179 | — | — |
| 2005-12-15 | $40.06 | $165.40 | 4,756,689 | — | — |
| 2005-12-14 | $40.54 | $167.40 | 6,486,014 | — | — |
| 2005-12-13 | $40.03 | $165.28 | 7,294,313 | — | — |
| 2005-12-12 | $39.59 | $163.46 | 5,773,534 | — | — |
| 2005-12-09 | $39.20 | $161.88 | 6,135,515 | — | — |
| 2005-12-08 | $39.98 | $165.09 | 6,180,397 | — | — |
| 2005-12-07 | $39.57 | $163.39 | 7,838,955 | — | — |
| 2005-12-06 | $40.31 | $165.72 | 6,248,451 | — | — |
| 2005-12-05 | $39.92 | $164.14 | 6,381,219 | — | — |
| 2005-12-02 | $39.26 | $161.43 | 6,138,020 | — | — |
| 2005-12-01 | $39.52 | $162.51 | 9,267,673 | — | — |
| 2005-11-30 | $37.99 | $156.19 | 7,830,813 | — | — |
| 2005-11-29 | $37.84 | $155.60 | 10,338,794 | — | — |
| 2005-11-28 | $37.40 | $153.78 | 11,032,069 | — | — |
| 2005-11-25 | $38.30 | $157.49 | 1,591,130 | — | — |
| 2005-11-23 | $37.89 | $155.79 | 6,591,853 | — | — |
| 2005-11-22 | $37.81 | $155.44 | 7,082,009 | — | — |
| 2005-11-21 | $36.62 | $150.57 | 9,725,890 | — | — |
| 2005-11-18 | $35.95 | $147.82 | 8,243,730 | — | — |
| 2005-11-17 | $36.28 | $149.18 | 9,530,495 | — | — |
| 2005-11-16 | $36.62 | $150.57 | 6,865,739 | — | — |
| 2005-11-15 | $35.99 | $147.97 | 7,010,406 | — | — |
| 2005-11-14 | $35.64 | $146.56 | 4,952,710 | — | — |
| 2005-11-11 | $35.46 | $145.79 | 6,529,018 | — | — |
| 2005-11-10 | $35.01 | $143.94 | 12,460,788 | — | — |
| 2005-11-09 | $36.47 | $149.96 | 9,846,759 | — | — |
| 2005-11-08 | $36.84 | $151.48 | 6,037,191 | — | — |
| 2005-11-07 | $36.84 | $151.48 | 8,638,486 | — | — |
| 2005-11-04 | $37.75 | $155.20 | 8,532,647 | — | — |
| 2005-11-03 | $38.71 | $159.16 | 8,248,114 | — | — |
| 2005-11-02 | $38.08 | $156.56 | 7,102,676 | — | — |
| 2005-11-01 | $38.10 | $156.64 | 6,711,052 | — | — |
| 2005-10-31 | $37.79 | $155.36 | 10,096,012 | — | — |
| 2005-10-28 | $36.84 | $151.46 | 8,113,050 | — | — |
| 2005-10-27 | $35.75 | $147.01 | 7,543,775 | — | — |
| 2005-10-26 | $36.21 | $148.90 | 8,440,169 | — | — |
| 2005-10-25 | $36.47 | $149.94 | 8,301,347 | — | — |
| 2005-10-24 | $35.26 | $144.98 | 6,877,012 | — | — |
| 2005-10-21 | $34.08 | $140.12 | 9,118,622 | — | — |
| 2005-10-20 | $33.50 | $137.75 | 12,370,397 | — | — |
| 2005-10-19 | $35.23 | $144.86 | 11,573,162 | — | — |
| 2005-10-18 | $34.20 | $140.63 | 11,837,446 | — | — |
| 2005-10-17 | $36.04 | $148.17 | 12,640,734 | — | — |
| 2005-10-14 | $34.84 | $143.25 | 28,266,872 | — | — |
| 2005-10-13 | $35.92 | $147.68 | 10,634,391 | — | — |
| 2005-10-12 | $36.86 | $151.56 | 8,517,826 | — | — |
| 2005-10-11 | $37.79 | $155.36 | 11,637,667 | — | — |
| 2005-10-10 | $36.87 | $151.60 | 9,054,743 | — | — |
| 2005-10-07 | $37.17 | $152.82 | 6,337,381 | — | — |
| 2005-10-06 | $36.71 | $150.93 | 11,774,193 | — | — |
| 2005-10-05 | $37.98 | $156.15 | 9,677,041 | — | — |
| 2005-10-04 | $39.00 | $160.36 | 9,723,594 | — | — |
| 2005-10-03 | $40.91 | $168.20 | 6,284,566 | — | — |
| 2005-09-30 | $40.92 | $168.26 | 6,402,512 | — | — |
| 2005-09-29 | $41.62 | $171.12 | 6,216,929 | — | — |
| 2005-09-28 | $41.67 | $171.33 | 5,790,652 | — | — |
| 2005-09-27 | $41.72 | $171.55 | 3,837,124 | — | — |
| 2005-09-26 | $41.85 | $172.06 | 5,277,115 | — | — |
| 2005-09-23 | $41.16 | $169.25 | 4,647,927 | — | — |
| 2005-09-22 | $41.90 | $172.26 | 5,640,974 | — | — |
| 2005-09-21 | $42.34 | $174.07 | 5,196,535 | — | — |
| 2005-09-20 | $41.69 | $171.41 | 5,128,899 | — | — |
| 2005-09-19 | $42.54 | $174.90 | 4,455,038 | — | — |
| 2005-09-16 | $41.46 | $170.47 | 5,995,023 | — | — |
| 2005-09-15 | $41.24 | $169.56 | 5,640,766 | — | — |
| 2005-09-14 | $41.14 | $169.15 | 5,137,249 | — | — |
| 2005-09-13 | $40.31 | $165.72 | 3,979,494 | — | — |
| 2005-09-12 | $40.77 | $167.61 | 4,531,233 | — | — |
| 2005-09-09 | $41.65 | $171.23 | 5,490,880 | — | — |
| 2005-09-08 | $40.61 | $166.96 | 4,685,086 | — | — |
| 2005-09-07 | $40.19 | $165.25 | 4,149,630 | — | — |
| 2005-09-06 | $40.29 | $165.05 | 5,452,469 | — | — |
| 2005-09-02 | $40.42 | $165.56 | 6,296,256 | — | — |
| 2005-09-01 | $40.62 | $166.40 | 6,349,906 | — | — |
| 2005-08-31 | $39.77 | $162.93 | 6,963,019 | — | — |
| 2005-08-30 | $38.72 | $158.61 | 6,096,686 | — | — |
| 2005-08-29 | $38.24 | $156.65 | 5,854,948 | — | — |
| 2005-08-26 | $37.45 | $153.39 | 4,324,775 | — | — |
| 2005-08-25 | $38.29 | $156.85 | 2,842,406 | — | — |
| 2005-08-24 | $38.10 | $156.08 | 4,275,300 | — | — |
| 2005-08-23 | $38.13 | $156.20 | 3,296,448 | — | — |
| 2005-08-22 | $38.11 | $156.12 | 4,119,986 | — | — |
| 2005-08-19 | $37.95 | $155.47 | 4,459,004 | — | — |
| 2005-08-18 | $37.78 | $154.77 | 5,107,814 | — | — |
| 2005-08-17 | $37.71 | $154.47 | 7,066,979 | — | — |
| 2005-08-16 | $38.66 | $158.38 | 3,645,487 | — | — |
| 2005-08-15 | $39.55 | $162.03 | 2,663,712 | — | — |
| 2005-08-12 | $40.09 | $164.21 | 4,497,206 | — | — |
| 2005-08-11 | $40.07 | $164.15 | 5,497,977 | — | — |
| 2005-08-10 | $39.34 | $161.16 | 5,127,437 | — | — |
| 2005-08-09 | $39.07 | $160.07 | 4,326,654 | — | — |
| 2005-08-08 | $39.43 | $161.52 | 4,570,062 | — | — |
| 2005-08-05 | $38.98 | $159.67 | 4,262,357 | — | — |
| 2005-08-04 | $39.68 | $162.56 | 3,972,397 | — | — |
| 2005-08-03 | $39.90 | $163.46 | 4,546,890 | — | — |
| 2005-08-02 | $39.97 | $163.72 | 4,216,640 | — | — |
| 2005-08-01 | $39.68 | $162.56 | 3,037,592 | — | — |
| 2005-07-29 | $39.41 | $161.46 | 3,580,564 | — | — |
| 2005-07-28 | $39.77 | $162.93 | 4,765,039 | — | — |
| 2005-07-27 | $39.91 | $163.48 | 4,801,989 | — | — |
| 2005-07-26 | $39.49 | $161.77 | 3,828,773 | — | — |
| 2005-07-25 | $39.61 | $162.24 | 4,854,177 | — | — |
| 2005-07-22 | $39.71 | $162.68 | 6,161,818 | — | — |
| 2005-07-21 | $38.50 | $157.71 | 3,717,507 | — | — |
| 2005-07-20 | $38.62 | $158.20 | 3,605,406 | — | — |
| 2005-07-19 | $38.52 | $157.81 | 4,975,464 | — | — |
| 2005-07-18 | $37.84 | $155.02 | 6,022,370 | — | — |
| 2005-07-15 | $37.75 | $154.63 | 5,554,967 | — | — |
| 2005-07-14 | $38.04 | $155.85 | 5,811,736 | — | — |
| 2005-07-13 | $39.09 | $160.14 | 3,053,875 | — | — |
| 2005-07-12 | $39.43 | $161.54 | 3,187,896 | — | — |
| 2005-07-11 | $38.91 | $159.40 | 3,587,244 | — | — |
| 2005-07-08 | $38.80 | $158.95 | 4,786,749 | — | — |
| 2005-07-07 | $39.18 | $160.50 | 5,303,209 | — | — |
| 2005-07-06 | $38.35 | $157.10 | 4,668,594 | — | — |
| 2005-07-05 | $39.27 | $160.87 | 4,156,936 | — | — |
| 2005-07-01 | $38.16 | $156.32 | 3,827,938 | — | — |
| 2005-06-30 | $36.85 | $150.96 | 6,943,605 | — | — |
| 2005-06-29 | $37.21 | $152.41 | 5,873,110 | — | — |
| 2005-06-28 | $37.83 | $154.96 | 4,711,806 | — | — |
| 2005-06-27 | $38.48 | $157.63 | 3,960,289 | — | — |
| 2005-06-24 | $37.82 | $154.94 | 3,745,271 | — | — |
| 2005-06-23 | $37.90 | $155.24 | 3,941,918 | — | — |
| 2005-06-22 | $37.78 | $154.75 | 5,527,621 | — | — |
| 2005-06-21 | $37.61 | $154.08 | 4,098,693 | — | — |
| 2005-06-20 | $38.65 | $158.32 | 4,980,474 | — | — |
| 2005-06-17 | $38.38 | $157.24 | 5,728,443 | — | — |
| 2005-06-16 | $37.90 | $155.26 | 2,840,945 | — | — |
| 2005-06-15 | $37.53 | $153.73 | 6,028,632 | — | — |
| 2005-06-14 | $36.76 | $150.57 | 4,017,070 | — | — |
| 2005-06-13 | $36.32 | $148.78 | 4,127,084 | — | — |
| 2005-06-10 | $36.41 | $149.16 | 3,672,625 | — | — |
| 2005-06-09 | $36.17 | $148.17 | 5,990,013 | — | — |
| 2005-06-08 | $35.30 | $144.62 | 5,810,901 | — | — |
| 2005-06-07 | $35.49 | $144.78 | 5,052,286 | — | — |
| 2005-06-06 | $36.10 | $147.28 | 4,095,562 | — | — |
| 2005-06-03 | $36.13 | $147.38 | 3,727,736 | — | — |
| 2005-06-02 | $35.79 | $146.01 | 4,796,352 | — | — |
| 2005-06-01 | $35.84 | $146.19 | 5,333,061 | — | — |
| 2005-05-31 | $35.02 | $142.86 | 4,461,509 | — | — |
| 2005-05-27 | $35.22 | $143.67 | 3,363,876 | — | — |
| 2005-05-26 | $34.82 | $142.04 | 4,863,571 | — | — |
| 2005-05-25 | $34.25 | $139.70 | 5,515,095 | — | — |
| 2005-05-24 | $33.59 | $137.04 | 5,057,296 | — | — |
| 2005-05-23 | $33.37 | $136.12 | 4,865,241 | — | — |
| 2005-05-20 | $32.59 | $132.96 | 4,532,904 | — | — |
| 2005-05-19 | $32.63 | $133.11 | 4,913,255 | — | — |
| 2005-05-18 | $32.10 | $130.93 | 4,823,073 | — | — |
| 2005-05-17 | $32.12 | $131.02 | 3,800,383 | — | — |
| 2005-05-16 | $31.57 | $128.78 | 8,235,171 | — | — |
| 2005-05-13 | $31.74 | $129.46 | 6,323,603 | — | — |
| 2005-05-12 | $32.43 | $132.29 | 6,533,402 | — | — |
| 2005-05-11 | $33.75 | $137.69 | 7,057,168 | — | — |
| 2005-05-10 | $33.04 | $134.77 | 4,444,600 | — | — |
| 2005-05-09 | $33.87 | $138.16 | 5,320,953 | — | — |
| 2005-05-06 | $33.75 | $137.67 | 4,332,290 | — | — |
| 2005-05-05 | $33.54 | $136.83 | 3,415,230 | — | — |
| 2005-05-04 | $33.00 | $134.62 | 5,503,405 | — | — |
| 2005-05-03 | $32.73 | $133.52 | 6,271,623 | — | — |
| 2005-05-02 | $33.53 | $136.79 | 4,374,667 | — | — |
| 2005-04-29 | $33.05 | $134.83 | 8,886,695 | — | — |
| 2005-04-28 | $32.24 | $131.51 | 10,148,201 | — | — |
| 2005-04-27 | $33.31 | $135.89 | 7,117,289 | — | — |
| 2005-04-26 | $34.45 | $140.54 | 5,441,196 | — | — |
| 2005-04-25 | $35.16 | $143.41 | 5,775,413 | — | — |
| 2005-04-22 | $34.24 | $139.66 | 4,394,917 | — | — |
| 2005-04-21 | $34.12 | $139.17 | 5,652,247 | — | — |
| 2005-04-20 | $32.94 | $134.36 | 7,992,389 | — | — |
| 2005-04-19 | $33.42 | $136.32 | 7,423,741 | — | — |
| 2005-04-18 | $32.50 | $132.59 | 7,495,970 | — | — |
| 2005-04-15 | $31.38 | $127.99 | 8,751,840 | — | — |
| 2005-04-14 | $32.83 | $133.91 | 7,579,681 | — | — |
| 2005-04-13 | $32.85 | $134.01 | 9,135,949 | — | — |
| 2005-04-12 | $34.33 | $140.05 | 4,514,951 | — | — |
| 2005-04-11 | $34.86 | $142.20 | 6,927,948 | — | — |
| 2005-04-08 | $34.60 | $141.13 | 5,079,006 | — | — |
| 2005-04-07 | $34.98 | $142.69 | 6,608,136 | — | — |
| 2005-04-06 | $35.52 | $144.92 | 5,129,525 | — | — |
| 2005-04-05 | $35.01 | $142.83 | 5,261,249 | — | — |
| 2005-04-04 | $35.28 | $143.90 | 7,664,227 | — | — |
| 2005-04-01 | $35.28 | $143.90 | 5,817,790 | — | — |
| 2005-03-31 | $34.09 | $139.07 | 6,041,993 | — | — |
| 2005-03-30 | $33.29 | $135.81 | 5,521,358 | — | — |
| 2005-03-29 | $32.77 | $133.68 | 4,080,114 | — | — |
| 2005-03-28 | $33.16 | $135.28 | 4,139,609 | — | — |
| 2005-03-24 | $33.44 | $136.40 | 5,297,990 | — | — |
| 2005-03-23 | $32.99 | $134.58 | 9,410,670 | — | — |
| 2005-03-22 | $34.09 | $139.07 | 5,300,286 | — | — |
| 2005-03-21 | $34.79 | $141.91 | 5,785,850 | — | — |
| 2005-03-18 | $35.46 | $144.64 | 6,966,985 | — | — |
| 2005-03-17 | $34.85 | $142.18 | 5,106,562 | — | — |
| 2005-03-16 | $34.01 | $138.74 | 4,367,778 | — | — |
| 2005-03-15 | $33.86 | $138.12 | 4,764,830 | — | — |
| 2005-03-14 | $34.68 | $141.48 | 5,829,063 | — | — |
| 2005-03-11 | $34.15 | $139.33 | 5,388,172 | — | — |
| 2005-03-10 | $33.78 | $137.78 | 6,826,702 | — | — |
| 2005-03-09 | $34.01 | $138.74 | 7,607,863 | — | — |
| 2005-03-08 | $35.12 | $143.26 | 4,915,342 | — | — |
| 2005-03-07 | $34.91 | $141.81 | 3,931,689 | — | — |
| 2005-03-04 | $35.28 | $143.31 | 5,237,869 | — | — |
| 2005-03-03 | $34.97 | $142.06 | 7,576,550 | — | — |
| 2005-03-02 | $33.98 | $138.03 | 5,503,405 | — | — |
| 2005-03-01 | $33.20 | $134.86 | 6,350,950 | — | — |
| 2005-02-28 | $33.66 | $136.73 | 8,299,677 | — | — |
| 2005-02-25 | $34.18 | $138.85 | 6,010,888 | — | — |
| 2005-02-24 | $33.50 | $136.07 | 4,877,349 | — | — |
| 2005-02-23 | $32.84 | $133.38 | 6,938,595 | — | — |
| 2005-02-22 | $32.60 | $132.41 | 6,443,219 | — | — |
| 2005-02-18 | $32.51 | $132.06 | 5,815,076 | — | — |
| 2005-02-17 | $31.57 | $128.25 | 4,763,995 | — | — |
| 2005-02-16 | $31.90 | $129.59 | 5,349,761 | — | — |
| 2005-02-15 | $31.14 | $126.48 | 3,560,941 | — | — |
| 2005-02-14 | $31.17 | $126.59 | 6,914,379 | — | — |
| 2005-02-11 | $31.20 | $126.73 | 7,818,288 | — | — |
| 2005-02-10 | $30.36 | $123.30 | 5,364,792 | — | — |
| 2005-02-09 | $29.36 | $119.26 | 5,434,516 | — | — |
| 2005-02-08 | $29.01 | $117.86 | 2,653,066 | — | — |
| 2005-02-07 | $28.77 | $116.84 | 3,655,298 | — | — |
| 2005-02-04 | $28.71 | $116.63 | 5,425,957 | — | — |
| 2005-02-03 | $29.01 | $117.84 | 4,513,489 | — | — |
| 2005-02-02 | $28.85 | $117.20 | 4,515,577 | — | — |
| 2005-02-01 | $28.45 | $115.58 | 7,064,892 | — | — |
| 2005-01-31 | $27.97 | $113.60 | 5,804,638 | — | — |
| 2005-01-28 | $27.55 | $111.90 | 2,844,285 | — | — |
| 2005-01-27 | $27.67 | $112.39 | 4,791,133 | — | — |
| 2005-01-26 | $27.64 | $112.27 | 6,331,327 | — | — |
| 2005-01-25 | $27.28 | $110.81 | 5,942,834 | — | — |
| 2005-01-24 | $27.69 | $112.47 | 4,023,750 | — | — |
| 2005-01-21 | $27.61 | $112.14 | 3,397,694 | — | — |
| 2005-01-20 | $27.54 | $111.88 | 4,085,333 | — | — |
| 2005-01-19 | $27.93 | $113.44 | 3,102,098 | — | — |
| 2005-01-18 | $27.96 | $113.56 | 5,301,122 | — | — |
| 2005-01-14 | $27.85 | $113.11 | 4,094,101 | — | — |
| 2005-01-13 | $27.30 | $110.87 | 3,324,422 | — | — |
| 2005-01-12 | $27.15 | $110.27 | 3,501,237 | — | — |
| 2005-01-11 | $26.69 | $108.40 | 3,491,425 | — | — |
| 2005-01-10 | $26.71 | $108.48 | 5,581,062 | — | — |
| 2005-01-07 | $26.71 | $108.48 | 7,627,486 | — | — |
| 2005-01-06 | $27.15 | $110.27 | 3,806,228 | — | — |
| 2005-01-05 | $26.64 | $108.21 | 5,355,607 | — | — |
| 2005-01-04 | $26.79 | $108.81 | 4,629,348 | — | — |
| 2005-01-03 | $27.09 | $110.03 | 3,756,753 | — | — |