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
- 1980-01-02 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 | $32.49 | $251.82 | 1,209,400 | — | — |
| 2005-12-29 | $32.61 | $252.79 | 1,661,200 | — | — |
| 2005-12-28 | $33.01 | $255.93 | 2,362,600 | — | — |
| 2005-12-27 | $32.94 | $255.31 | 4,319,200 | — | — |
| 2005-12-23 | $33.31 | $258.25 | 1,973,400 | — | — |
| 2005-12-22 | $33.17 | $257.09 | 1,789,200 | — | — |
| 2005-12-21 | $32.54 | $252.24 | 1,678,000 | — | — |
| 2005-12-20 | $32.95 | $255.38 | 2,879,200 | — | — |
| 2005-12-19 | $32.57 | $252.48 | 2,396,600 | — | — |
| 2005-12-16 | $33.25 | $257.75 | 4,000,400 | — | — |
| 2005-12-15 | $33.29 | $258.06 | 3,079,800 | — | — |
| 2005-12-14 | $32.78 | $254.11 | 2,361,600 | — | — |
| 2005-12-13 | $32.85 | $254.61 | 1,377,400 | — | — |
| 2005-12-12 | $32.21 | $249.69 | 1,538,600 | — | — |
| 2005-12-09 | $32.65 | $253.10 | 882,000 | — | — |
| 2005-12-08 | $32.50 | $251.93 | 1,370,800 | — | — |
| 2005-12-07 | $31.94 | $247.59 | 1,226,200 | — | — |
| 2005-12-06 | $32.20 | $249.61 | 1,621,800 | — | — |
| 2005-12-05 | $32.40 | $249.03 | 2,638,800 | — | — |
| 2005-12-02 | $31.76 | $244.11 | 3,248,200 | — | — |
| 2005-12-01 | $31.73 | $243.80 | 2,721,600 | — | — |
| 2005-11-30 | $31.36 | $241.00 | 1,439,000 | — | — |
| 2005-11-29 | $31.57 | $242.57 | 1,902,000 | — | — |
| 2005-11-28 | $31.28 | $240.38 | 2,218,000 | — | — |
| 2005-11-25 | $31.40 | $241.30 | 424,600 | — | — |
| 2005-11-23 | $31.26 | $240.23 | 1,591,600 | — | — |
| 2005-11-22 | $30.88 | $237.27 | 3,721,000 | — | — |
| 2005-11-21 | $30.97 | $238.00 | 1,502,400 | — | — |
| 2005-11-18 | $30.96 | $237.92 | 4,136,000 | — | — |
| 2005-11-17 | $31.64 | $243.11 | 1,515,600 | — | — |
| 2005-11-16 | $30.98 | $238.04 | 1,300,800 | — | — |
| 2005-11-15 | $30.76 | $236.42 | 2,182,000 | — | — |
| 2005-11-14 | $30.36 | $233.31 | 926,800 | — | — |
| 2005-11-11 | $30.57 | $234.89 | 807,800 | — | — |
| 2005-11-10 | $30.95 | $237.81 | 1,630,200 | — | — |
| 2005-11-09 | $31.32 | $240.65 | 1,704,400 | — | — |
| 2005-11-08 | $31.18 | $239.61 | 2,375,000 | — | — |
| 2005-11-07 | $31.50 | $242.07 | 1,508,600 | — | — |
| 2005-11-04 | $31.76 | $244.11 | 2,686,600 | — | — |
| 2005-11-03 | $31.88 | $244.95 | 3,197,200 | — | — |
| 2005-11-02 | $31.25 | $240.15 | 2,959,400 | — | — |
| 2005-11-01 | $31.04 | $238.54 | 3,014,200 | — | — |
| 2005-10-31 | $31.45 | $241.65 | 2,410,600 | — | — |
| 2005-10-28 | $31.58 | $242.65 | 2,768,200 | — | — |
| 2005-10-27 | $30.96 | $237.88 | 2,093,400 | — | — |
| 2005-10-26 | $31.17 | $239.54 | 4,700,200 | — | — |
| 2005-10-25 | $31.73 | $243.80 | 2,241,600 | — | — |
| 2005-10-24 | $31.59 | $242.76 | 1,356,800 | — | — |
| 2005-10-21 | $30.58 | $235.00 | 2,670,600 | — | — |
| 2005-10-20 | $29.81 | $229.05 | 2,097,400 | — | — |
| 2005-10-19 | $30.28 | $232.70 | 3,113,400 | — | — |
| 2005-10-18 | $29.80 | $229.01 | 2,831,600 | — | — |
| 2005-10-17 | $30.30 | $232.85 | 3,259,400 | — | — |
| 2005-10-14 | $29.06 | $223.32 | 3,180,600 | — | — |
| 2005-10-13 | $28.30 | $217.44 | 3,934,200 | — | — |
| 2005-10-12 | $29.08 | $223.44 | 3,844,400 | — | — |
| 2005-10-11 | $29.97 | $230.28 | 3,828,400 | — | — |
| 2005-10-10 | $30.50 | $234.39 | 2,133,400 | — | — |
| 2005-10-07 | $31.15 | $239.38 | 1,308,600 | — | — |
| 2005-10-06 | $30.87 | $237.19 | 2,866,600 | — | — |
| 2005-10-05 | $30.86 | $237.12 | 2,467,200 | — | — |
| 2005-10-04 | $31.78 | $244.19 | 2,699,200 | — | — |
| 2005-10-03 | $32.20 | $247.45 | 3,161,400 | — | — |
| 2005-09-30 | $32.18 | $247.30 | 2,699,200 | — | — |
| 2005-09-29 | $32.56 | $250.22 | 1,849,400 | — | — |
| 2005-09-28 | $32.33 | $248.45 | 1,674,600 | — | — |
| 2005-09-27 | $32.30 | $248.22 | 1,961,200 | — | — |
| 2005-09-26 | $32.46 | $249.45 | 1,752,600 | — | — |
| 2005-09-23 | $31.87 | $244.88 | 1,818,000 | — | — |
| 2005-09-22 | $31.83 | $244.57 | 2,219,600 | — | — |
| 2005-09-21 | $32.10 | $246.65 | 6,835,800 | — | — |
| 2005-09-20 | $33.69 | $258.86 | 1,164,000 | — | — |
| 2005-09-19 | $33.84 | $260.06 | 1,838,800 | — | — |
| 2005-09-16 | $33.85 | $260.13 | 2,574,000 | — | — |
| 2005-09-15 | $33.44 | $256.98 | 1,001,800 | — | — |
| 2005-09-14 | $32.83 | $252.26 | 901,600 | — | — |
| 2005-09-13 | $32.88 | $252.72 | 1,763,000 | — | — |
| 2005-09-12 | $33.22 | $255.25 | 1,305,200 | — | — |
| 2005-09-09 | $33.13 | $254.60 | 935,400 | — | — |
| 2005-09-08 | $32.60 | $250.53 | 1,467,200 | — | — |
| 2005-09-07 | $32.95 | $253.18 | 1,109,600 | — | — |
| 2005-09-06 | $33.17 | $254.87 | 2,023,600 | — | — |
| 2005-09-02 | $32.44 | $247.14 | 2,414,600 | — | — |
| 2005-09-01 | $32.42 | $247.03 | 4,545,600 | — | — |
| 2005-08-31 | $32.28 | $245.89 | 2,361,400 | — | — |
| 2005-08-30 | $31.57 | $240.52 | 2,086,000 | — | — |
| 2005-08-29 | $31.50 | $239.95 | 1,224,200 | — | — |
| 2005-08-26 | $31.16 | $237.36 | 1,153,800 | — | — |
| 2005-08-25 | $31.38 | $239.03 | 1,164,800 | — | — |
| 2005-08-24 | $30.86 | $235.07 | 2,251,200 | — | — |
| 2005-08-23 | $31.30 | $238.46 | 1,683,400 | — | — |
| 2005-08-22 | $30.96 | $235.87 | 1,342,200 | — | — |
| 2005-08-19 | $30.80 | $234.65 | 1,970,400 | — | — |
| 2005-08-18 | $30.34 | $231.18 | 847,000 | — | — |
| 2005-08-17 | $30.42 | $231.79 | 1,761,200 | — | — |
| 2005-08-16 | $30.38 | $231.41 | 1,366,600 | — | — |
| 2005-08-15 | $30.83 | $234.92 | 1,341,400 | — | — |
| 2005-08-12 | $30.64 | $233.43 | 1,079,200 | — | — |
| 2005-08-11 | $30.80 | $234.65 | 2,214,800 | — | — |
| 2005-08-10 | $30.42 | $231.79 | 3,224,400 | — | — |
| 2005-08-09 | $30.71 | $233.96 | 1,471,600 | — | — |
| 2005-08-08 | $30.22 | $230.23 | 2,118,600 | — | — |
| 2005-08-05 | $31.09 | $236.86 | 1,749,000 | — | — |
| 2005-08-04 | $32.14 | $244.86 | 1,237,800 | — | — |
| 2005-08-03 | $32.37 | $246.57 | 2,467,800 | — | — |
| 2005-08-02 | $32.05 | $244.17 | 2,463,000 | — | — |
| 2005-08-01 | $31.25 | $238.08 | 3,223,600 | — | — |
| 2005-07-29 | $32.15 | $244.94 | 2,049,600 | — | — |
| 2005-07-28 | $31.78 | $242.08 | 2,112,800 | — | — |
| 2005-07-27 | $31.24 | $238.00 | 1,431,400 | — | — |
| 2005-07-26 | $31.04 | $236.48 | 1,186,400 | — | — |
| 2005-07-25 | $31.09 | $236.86 | 798,200 | — | — |
| 2005-07-22 | $31.05 | $236.52 | 1,439,800 | — | — |
| 2005-07-21 | $30.81 | $234.69 | 2,101,000 | — | — |
| 2005-07-20 | $31.65 | $241.13 | 1,993,600 | — | — |
| 2005-07-19 | $31.33 | $238.65 | 1,113,000 | — | — |
| 2005-07-18 | $30.95 | $235.76 | 977,400 | — | — |
| 2005-07-15 | $31.20 | $237.70 | 1,063,800 | — | — |
| 2005-07-14 | $31.37 | $238.95 | 2,710,600 | — | — |
| 2005-07-13 | $31.83 | $242.46 | 1,146,800 | — | — |
| 2005-07-12 | $31.53 | $240.17 | 1,710,200 | — | — |
| 2005-07-11 | $31.13 | $237.13 | 1,099,600 | — | — |
| 2005-07-08 | $30.73 | $234.08 | 2,396,200 | — | — |
| 2005-07-07 | $30.39 | $231.49 | 1,787,000 | — | — |
| 2005-07-06 | $29.97 | $228.29 | 2,658,000 | — | — |
| 2005-07-05 | $30.71 | $233.93 | 1,069,800 | — | — |
| 2005-07-01 | $30.66 | $233.58 | 1,597,400 | — | — |
| 2005-06-30 | $30.41 | $231.68 | 3,959,600 | — | — |
| 2005-06-29 | $29.82 | $227.15 | 1,319,400 | — | — |
| 2005-06-28 | $30.13 | $229.51 | 1,505,800 | — | — |
| 2005-06-27 | $29.82 | $227.18 | 1,138,400 | — | — |
| 2005-06-24 | $29.82 | $227.15 | 1,449,000 | — | — |
| 2005-06-23 | $29.84 | $227.34 | 2,930,200 | — | — |
| 2005-06-22 | $29.48 | $224.56 | 2,438,400 | — | — |
| 2005-06-21 | $28.64 | $218.19 | 937,200 | — | — |
| 2005-06-20 | $28.58 | $217.74 | 1,602,200 | — | — |
| 2005-06-17 | $28.69 | $218.58 | 2,691,600 | — | — |
| 2005-06-16 | $27.95 | $212.94 | 800,400 | — | — |
| 2005-06-15 | $28.35 | $215.99 | 1,464,400 | — | — |
| 2005-06-14 | $28.33 | $215.87 | 1,050,000 | — | — |
| 2005-06-13 | $28.47 | $216.90 | 3,831,000 | — | — |
| 2005-06-10 | $28.53 | $217.32 | 2,148,000 | — | — |
| 2005-06-09 | $28.12 | $214.19 | 7,322,400 | — | — |
| 2005-06-08 | $28.31 | $215.64 | 1,747,400 | — | — |
| 2005-06-07 | $28.46 | $216.79 | 2,395,600 | — | — |
| 2005-06-06 | $28.20 | $214.84 | 1,394,400 | — | — |
| 2005-06-03 | $28.55 | $215.38 | 1,694,800 | — | — |
| 2005-06-02 | $28.47 | $214.73 | 1,457,000 | — | — |
| 2005-06-01 | $28.33 | $213.68 | 3,835,200 | — | — |
| 2005-05-31 | $27.75 | $209.34 | 1,632,000 | — | — |
| 2005-05-27 | $27.74 | $209.27 | 1,085,000 | — | — |
| 2005-05-26 | $27.76 | $209.42 | 851,200 | — | — |
| 2005-05-25 | $27.55 | $207.83 | 655,000 | — | — |
| 2005-05-24 | $27.54 | $207.76 | 1,318,600 | — | — |
| 2005-05-23 | $27.69 | $208.89 | 938,200 | — | — |
| 2005-05-20 | $27.84 | $210.06 | 2,214,400 | — | — |
| 2005-05-19 | $27.55 | $207.83 | 1,536,600 | — | — |
| 2005-05-18 | $27.25 | $205.57 | 2,448,200 | — | — |
| 2005-05-17 | $26.80 | $202.17 | 1,989,200 | — | — |
| 2005-05-16 | $26.67 | $201.19 | 2,870,000 | — | — |
| 2005-05-13 | $26.80 | $202.17 | 3,268,200 | — | — |
| 2005-05-12 | $27.78 | $209.53 | 1,622,600 | — | — |
| 2005-05-11 | $28.20 | $212.74 | 1,272,400 | — | — |
| 2005-05-10 | $28.33 | $213.72 | 1,485,200 | — | — |
| 2005-05-09 | $28.43 | $214.51 | 2,627,000 | — | — |
| 2005-05-06 | $28.68 | $216.39 | 1,383,200 | — | — |
| 2005-05-05 | $28.65 | $216.13 | 1,181,200 | — | — |
| 2005-05-04 | $29.10 | $219.52 | 1,855,800 | — | — |
| 2005-05-03 | $28.65 | $216.13 | 2,060,800 | — | — |
| 2005-05-02 | $29.14 | $219.83 | 1,779,400 | — | — |
| 2005-04-29 | $29.05 | $219.15 | 2,771,600 | — | — |
| 2005-04-28 | $28.27 | $213.26 | 2,090,600 | — | — |
| 2005-04-27 | $27.91 | $210.55 | 1,634,400 | — | — |
| 2005-04-26 | $27.45 | $207.04 | 1,746,200 | — | — |
| 2005-04-25 | $27.84 | $210.06 | 1,729,800 | — | — |
| 2005-04-22 | $27.47 | $207.23 | 1,615,200 | — | — |
| 2005-04-21 | $27.57 | $207.98 | 1,272,600 | — | — |
| 2005-04-20 | $27.23 | $205.42 | 1,854,600 | — | — |
| 2005-04-19 | $27.20 | $205.15 | 1,614,200 | — | — |
| 2005-04-18 | $26.87 | $202.70 | 1,085,800 | — | — |
| 2005-04-15 | $26.85 | $202.55 | 2,223,000 | — | — |
| 2005-04-14 | $27.43 | $206.96 | 1,592,200 | — | — |
| 2005-04-13 | $27.71 | $209.04 | 2,463,600 | — | — |
| 2005-04-12 | $28.06 | $211.64 | 2,715,600 | — | — |
| 2005-04-11 | $27.49 | $207.38 | 1,474,000 | — | — |
| 2005-04-08 | $26.94 | $203.23 | 999,800 | — | — |
| 2005-04-07 | $27.28 | $205.80 | 1,391,800 | — | — |
| 2005-04-06 | $27.03 | $203.91 | 1,417,400 | — | — |
| 2005-04-05 | $27.13 | $204.66 | 1,169,600 | — | — |
| 2005-04-04 | $27.04 | $203.98 | 2,005,200 | — | — |
| 2005-04-01 | $27.22 | $205.30 | 2,400,400 | — | — |
| 2005-03-31 | $27.20 | $205.15 | 1,657,600 | — | — |
| 2005-03-30 | $26.70 | $201.42 | 1,699,000 | — | — |
| 2005-03-29 | $26.32 | $198.52 | 1,209,200 | — | — |
| 2005-03-28 | $26.76 | $201.91 | 1,054,000 | — | — |
| 2005-03-24 | $26.51 | $199.99 | 1,180,600 | — | — |
| 2005-03-23 | $26.10 | $196.89 | 1,882,000 | — | — |
| 2005-03-22 | $26.25 | $198.06 | 1,357,200 | — | — |
| 2005-03-21 | $27.14 | $204.74 | 1,101,800 | — | — |
| 2005-03-18 | $27.15 | $204.78 | 2,288,800 | — | — |
| 2005-03-17 | $27.08 | $204.29 | 983,200 | — | — |
| 2005-03-16 | $26.91 | $203.00 | 1,527,800 | — | — |
| 2005-03-15 | $27.30 | $205.95 | 1,275,200 | — | — |
| 2005-03-14 | $27.57 | $207.95 | 1,369,600 | — | — |
| 2005-03-11 | $27.17 | $205.00 | 1,174,000 | — | — |
| 2005-03-10 | $27.53 | $207.68 | 2,392,200 | — | — |
| 2005-03-09 | $27.10 | $204.44 | 2,028,800 | — | — |
| 2005-03-08 | $27.65 | $208.59 | 2,207,200 | — | — |
| 2005-03-07 | $27.83 | $209.91 | 2,163,200 | — | — |
| 2005-03-04 | $28.05 | $209.45 | 4,894,600 | — | — |
| 2005-03-03 | $27.22 | $203.25 | 3,957,600 | — | — |
| 2005-03-02 | $27.25 | $203.48 | 1,949,000 | — | — |
| 2005-03-01 | $26.99 | $201.54 | 4,173,000 | — | — |
| 2005-02-28 | $27.28 | $203.70 | 1,561,200 | — | — |
| 2005-02-25 | $27.17 | $202.92 | 1,463,800 | — | — |
| 2005-02-24 | $26.50 | $197.91 | 1,253,400 | — | — |
| 2005-02-23 | $26.08 | $194.78 | 2,167,000 | — | — |
| 2005-02-22 | $25.75 | $192.31 | 2,085,800 | — | — |
| 2005-02-18 | $26.58 | $198.48 | 2,147,600 | — | — |
| 2005-02-17 | $26.95 | $201.28 | 1,252,000 | — | — |
| 2005-02-16 | $27.17 | $202.88 | 1,611,800 | — | — |
| 2005-02-15 | $26.83 | $200.42 | 1,867,000 | — | — |
| 2005-02-14 | $27.17 | $202.88 | 2,152,800 | — | — |
| 2005-02-11 | $27.05 | $202.02 | 1,784,400 | — | — |
| 2005-02-10 | $27.13 | $202.58 | 1,074,800 | — | — |
| 2005-02-09 | $27.13 | $202.58 | 2,291,200 | — | — |
| 2005-02-08 | $27.13 | $202.58 | 1,933,000 | — | — |
| 2005-02-07 | $27.12 | $202.55 | 1,755,200 | — | — |
| 2005-02-04 | $27.10 | $202.40 | 1,752,600 | — | — |
| 2005-02-03 | $26.86 | $200.60 | 1,516,400 | — | — |
| 2005-02-02 | $26.72 | $199.52 | 1,767,400 | — | — |
| 2005-02-01 | $26.80 | $200.16 | 2,465,800 | — | — |
| 2005-01-31 | $26.38 | $196.98 | 1,287,600 | — | — |
| 2005-01-28 | $26.10 | $194.93 | 1,681,200 | — | — |
| 2005-01-27 | $25.98 | $193.99 | 2,213,800 | — | — |
| 2005-01-26 | $25.88 | $193.25 | 2,007,200 | — | — |
| 2005-01-25 | $25.30 | $188.95 | 1,876,400 | — | — |
| 2005-01-24 | $25.38 | $189.55 | 1,739,800 | — | — |
| 2005-01-21 | $25.15 | $187.80 | 1,355,400 | — | — |
| 2005-01-20 | $25.26 | $188.69 | 2,126,200 | — | — |
| 2005-01-19 | $25.49 | $190.37 | 1,723,000 | — | — |
| 2005-01-18 | $25.78 | $192.54 | 1,493,000 | — | — |
| 2005-01-14 | $25.41 | $189.74 | 1,695,400 | — | — |
| 2005-01-13 | $25.30 | $188.95 | 1,811,200 | — | — |
| 2005-01-12 | $25.08 | $187.35 | 2,892,800 | — | — |
| 2005-01-11 | $24.84 | $185.55 | 1,969,600 | — | — |
| 2005-01-10 | $25.09 | $187.38 | 2,249,600 | — | — |
| 2005-01-07 | $24.83 | $185.48 | 3,748,200 | — | — |
| 2005-01-06 | $24.98 | $186.53 | 2,634,000 | — | — |
| 2005-01-05 | $24.92 | $186.15 | 3,945,400 | — | — |
| 2005-01-04 | $25.26 | $188.65 | 3,309,600 | — | — |
| 2005-01-03 | $25.48 | $190.26 | 3,456,400 | — | — |