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
- 1998-01-29 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 | $33.72 | $33.72 | 665,500 | — | — |
| 2005-12-29 | $33.50 | $33.50 | 505,000 | — | — |
| 2005-12-28 | $33.65 | $33.65 | 564,000 | — | — |
| 2005-12-27 | $32.77 | $32.77 | 761,400 | — | — |
| 2005-12-23 | $33.56 | $33.56 | 898,400 | — | — |
| 2005-12-22 | $32.91 | $32.91 | 672,000 | — | — |
| 2005-12-21 | $32.85 | $32.85 | 999,700 | — | — |
| 2005-12-20 | $32.57 | $32.57 | 802,400 | — | — |
| 2005-12-19 | $32.49 | $32.49 | 1,715,600 | — | — |
| 2005-12-16 | $32.47 | $32.47 | 5,786,700 | — | — |
| 2005-12-15 | $32.63 | $32.63 | 1,644,600 | — | — |
| 2005-12-14 | $32.65 | $32.65 | 2,263,700 | — | — |
| 2005-12-13 | $32.53 | $32.53 | 4,503,300 | — | — |
| 2005-12-12 | $33.09 | $33.09 | 3,222,500 | — | — |
| 2005-12-09 | $34.64 | $34.64 | 2,381,000 | — | — |
| 2005-12-08 | $35.55 | $35.55 | 2,694,000 | — | — |
| 2005-12-07 | $35.70 | $35.70 | 2,928,400 | — | — |
| 2005-12-06 | $34.22 | $34.22 | 8,310,500 | — | — |
| 2005-12-05 | $38.84 | $38.84 | 627,700 | — | — |
| 2005-12-02 | $38.44 | $38.44 | 834,700 | — | — |
| 2005-12-01 | $38.49 | $38.49 | 2,188,800 | — | — |
| 2005-11-30 | $37.30 | $37.30 | 1,290,900 | — | — |
| 2005-11-29 | $36.83 | $36.83 | 514,700 | — | — |
| 2005-11-28 | $36.43 | $36.43 | 784,700 | — | — |
| 2005-11-25 | $36.79 | $36.79 | 342,000 | — | — |
| 2005-11-23 | $36.03 | $36.03 | 634,100 | — | — |
| 2005-11-22 | $35.62 | $35.62 | 593,100 | — | — |
| 2005-11-21 | $35.97 | $35.97 | 813,900 | — | — |
| 2005-11-18 | $35.15 | $35.15 | 912,400 | — | — |
| 2005-11-17 | $35.11 | $35.11 | 1,837,600 | — | — |
| 2005-11-16 | $34.15 | $34.15 | 1,133,100 | — | — |
| 2005-11-15 | $34.81 | $34.81 | 998,800 | — | — |
| 2005-11-14 | $35.07 | $35.07 | 852,900 | — | — |
| 2005-11-11 | $35.57 | $35.57 | 795,500 | — | — |
| 2005-11-10 | $35.95 | $35.95 | 1,185,100 | — | — |
| 2005-11-09 | $34.91 | $34.91 | 1,151,000 | — | — |
| 2005-11-08 | $35.12 | $35.12 | 1,701,400 | — | — |
| 2005-11-07 | $34.82 | $34.82 | 1,077,400 | — | — |
| 2005-11-04 | $33.80 | $33.80 | 1,562,900 | — | — |
| 2005-11-03 | $34.14 | $34.14 | 3,328,900 | — | — |
| 2005-11-02 | $36.18 | $36.18 | 1,733,900 | — | — |
| 2005-11-01 | $35.09 | $35.09 | 1,350,700 | — | — |
| 2005-10-31 | $35.59 | $35.59 | 1,671,500 | — | — |
| 2005-10-28 | $35.30 | $35.30 | 1,252,300 | — | — |
| 2005-10-27 | $33.98 | $33.98 | 819,700 | — | — |
| 2005-10-26 | $34.59 | $34.59 | 935,500 | — | — |
| 2005-10-25 | $35.00 | $35.00 | 1,243,600 | — | — |
| 2005-10-24 | $34.93 | $34.93 | 1,024,700 | — | — |
| 2005-10-21 | $35.05 | $35.05 | 1,419,000 | — | — |
| 2005-10-20 | $34.35 | $34.35 | 1,651,700 | — | — |
| 2005-10-19 | $34.60 | $34.60 | 1,041,600 | — | — |
| 2005-10-18 | $34.19 | $34.19 | 782,900 | — | — |
| 2005-10-17 | $34.39 | $34.39 | 740,100 | — | — |
| 2005-10-14 | $33.95 | $33.95 | 1,213,800 | — | — |
| 2005-10-13 | $33.84 | $33.84 | 1,012,000 | — | — |
| 2005-10-12 | $33.49 | $33.49 | 2,075,400 | — | — |
| 2005-10-11 | $34.05 | $34.05 | 1,832,100 | — | — |
| 2005-10-10 | $34.20 | $34.20 | 1,161,800 | — | — |
| 2005-10-07 | $34.36 | $34.36 | 1,133,500 | — | — |
| 2005-10-06 | $33.60 | $33.60 | 2,460,900 | — | — |
| 2005-10-05 | $34.17 | $34.17 | 1,677,200 | — | — |
| 2005-10-04 | $35.19 | $35.19 | 1,063,200 | — | — |
| 2005-10-03 | $35.89 | $35.89 | 890,900 | — | — |
| 2005-09-30 | $35.56 | $35.56 | 1,859,100 | — | — |
| 2005-09-29 | $36.09 | $36.09 | 1,417,900 | — | — |
| 2005-09-28 | $36.53 | $36.53 | 836,600 | — | — |
| 2005-09-27 | $37.20 | $37.20 | 840,400 | — | — |
| 2005-09-26 | $37.04 | $37.04 | 849,300 | — | — |
| 2005-09-23 | $36.50 | $36.50 | 1,520,000 | — | — |
| 2005-09-22 | $36.04 | $36.04 | 822,300 | — | — |
| 2005-09-21 | $35.58 | $35.58 | 1,767,200 | — | — |
| 2005-09-20 | $36.55 | $36.55 | 1,701,100 | — | — |
| 2005-09-19 | $37.49 | $37.49 | 2,234,200 | — | — |
| 2005-09-16 | $39.72 | $39.72 | 1,392,900 | — | — |
| 2005-09-15 | $38.92 | $38.92 | 832,500 | — | — |
| 2005-09-14 | $38.74 | $38.74 | 946,700 | — | — |
| 2005-09-13 | $39.62 | $39.62 | 694,100 | — | — |
| 2005-09-12 | $39.78 | $39.78 | 394,500 | — | — |
| 2005-09-09 | $39.53 | $39.53 | 633,500 | — | — |
| 2005-09-08 | $38.98 | $38.98 | 600,900 | — | — |
| 2005-09-07 | $39.27 | $39.27 | 773,100 | — | — |
| 2005-09-06 | $39.12 | $39.12 | 811,700 | — | — |
| 2005-09-02 | $39.20 | $39.20 | 990,400 | — | — |
| 2005-09-01 | $39.49 | $39.49 | 1,212,500 | — | — |
| 2005-08-31 | $39.20 | $39.20 | 986,700 | — | — |
| 2005-08-30 | $38.62 | $38.62 | 1,255,200 | — | — |
| 2005-08-29 | $38.81 | $38.81 | 1,239,800 | — | — |
| 2005-08-26 | $38.00 | $38.00 | 928,300 | — | — |
| 2005-08-25 | $38.15 | $38.15 | 757,900 | — | — |
| 2005-08-24 | $38.10 | $38.10 | 1,464,200 | — | — |
| 2005-08-23 | $37.96 | $37.96 | 1,302,200 | — | — |
| 2005-08-22 | $37.76 | $37.76 | 2,142,200 | — | — |
| 2005-08-19 | $37.70 | $37.70 | 931,900 | — | — |
| 2005-08-18 | $37.70 | $37.70 | 2,721,400 | — | — |
| 2005-08-17 | $37.94 | $37.94 | 1,820,800 | — | — |
| 2005-08-16 | $38.28 | $38.28 | 1,336,800 | — | — |
| 2005-08-15 | $38.45 | $38.45 | 1,631,100 | — | — |
| 2005-08-12 | $37.87 | $37.87 | 1,446,400 | — | — |
| 2005-08-11 | $38.08 | $38.08 | 1,548,500 | — | — |
| 2005-08-10 | $37.72 | $37.72 | 1,895,100 | — | — |
| 2005-08-09 | $37.71 | $37.71 | 949,300 | — | — |
| 2005-08-08 | $37.73 | $37.73 | 1,793,000 | — | — |
| 2005-08-05 | $37.52 | $37.52 | 1,302,700 | — | — |
| 2005-08-04 | $37.31 | $37.31 | 2,042,500 | — | — |
| 2005-08-03 | $37.76 | $37.76 | 1,592,800 | — | — |
| 2005-08-02 | $37.53 | $37.53 | 7,819,400 | — | — |
| 2005-08-01 | $39.12 | $39.12 | 3,254,800 | — | — |
| 2005-07-29 | $38.79 | $38.79 | 1,350,300 | — | — |
| 2005-07-28 | $38.96 | $38.96 | 2,749,000 | — | — |
| 2005-07-27 | $37.55 | $37.55 | 1,211,700 | — | — |
| 2005-07-26 | $36.47 | $36.47 | 1,750,000 | — | — |
| 2005-07-25 | $35.91 | $35.91 | 1,844,000 | — | — |
| 2005-07-22 | $36.88 | $36.88 | 2,128,200 | — | — |
| 2005-07-21 | $37.31 | $37.31 | 2,002,000 | — | — |
| 2005-07-20 | $37.80 | $37.80 | 2,434,300 | — | — |
| 2005-07-19 | $37.94 | $37.94 | 7,050,300 | — | — |
| 2005-07-18 | $41.11 | $41.11 | 1,751,600 | — | — |
| 2005-07-15 | $40.60 | $40.60 | 1,637,800 | — | — |
| 2005-07-14 | $39.88 | $39.88 | 2,068,200 | — | — |
| 2005-07-13 | $39.96 | $39.96 | 1,681,100 | — | — |
| 2005-07-12 | $38.74 | $38.74 | 930,000 | — | — |
| 2005-07-11 | $38.79 | $38.79 | 830,500 | — | — |
| 2005-07-08 | $38.40 | $38.40 | 1,849,100 | — | — |
| 2005-07-07 | $37.83 | $37.83 | 1,236,800 | — | — |
| 2005-07-06 | $37.76 | $37.76 | 888,700 | — | — |
| 2005-07-05 | $38.28 | $38.28 | 1,389,600 | — | — |
| 2005-07-01 | $37.69 | $37.69 | 1,714,200 | — | — |
| 2005-06-30 | $36.61 | $36.61 | 2,008,300 | — | — |
| 2005-06-29 | $37.27 | $37.27 | 5,347,100 | — | — |
| 2005-06-28 | $38.51 | $38.51 | 1,732,100 | — | — |
| 2005-06-27 | $38.36 | $38.36 | 3,477,700 | — | — |
| 2005-06-24 | $36.34 | $36.34 | 502,400 | — | — |
| 2005-06-23 | $36.59 | $36.59 | 3,167,500 | — | — |
| 2005-06-22 | $37.20 | $37.20 | 1,146,900 | — | — |
| 2005-06-21 | $37.60 | $37.60 | 1,345,000 | — | — |
| 2005-06-20 | $36.98 | $36.98 | 1,420,100 | — | — |
| 2005-06-17 | $37.40 | $37.40 | 2,115,400 | — | — |
| 2005-06-16 | $37.53 | $37.53 | 1,331,700 | — | — |
| 2005-06-15 | $37.98 | $37.98 | 1,824,400 | — | — |
| 2005-06-14 | $39.23 | $39.23 | 1,401,100 | — | — |
| 2005-06-13 | $38.99 | $38.99 | 1,127,400 | — | — |
| 2005-06-10 | $38.47 | $38.47 | 1,147,200 | — | — |
| 2005-06-09 | $38.90 | $38.90 | 3,487,700 | — | — |
| 2005-06-08 | $36.28 | $36.28 | 1,055,900 | — | — |
| 2005-06-07 | $36.31 | $36.31 | 1,390,400 | — | — |
| 2005-06-06 | $35.45 | $35.45 | 795,300 | — | — |
| 2005-06-03 | $34.82 | $34.82 | 937,500 | — | — |
| 2005-06-02 | $35.44 | $35.44 | 1,351,800 | — | — |
| 2005-06-01 | $35.29 | $35.29 | 1,680,100 | — | — |
| 2005-05-31 | $34.67 | $34.67 | 664,800 | — | — |
| 2005-05-27 | $34.97 | $34.97 | 397,700 | — | — |
| 2005-05-26 | $35.00 | $35.00 | 913,300 | — | — |
| 2005-05-25 | $34.39 | $34.39 | 1,430,500 | — | — |
| 2005-05-24 | $34.99 | $34.99 | 1,018,700 | — | — |
| 2005-05-23 | $35.14 | $35.14 | 1,725,600 | — | — |
| 2005-05-20 | $34.70 | $34.70 | 2,019,500 | — | — |
| 2005-05-19 | $33.45 | $33.45 | 1,448,400 | — | — |
| 2005-05-18 | $32.86 | $32.86 | 2,822,900 | — | — |
| 2005-05-17 | $31.90 | $31.90 | 3,179,100 | — | — |
| 2005-05-16 | $31.94 | $31.94 | 2,012,400 | — | — |
| 2005-05-13 | $32.79 | $32.79 | 1,284,500 | — | — |
| 2005-05-12 | $32.65 | $32.65 | 2,138,500 | — | — |
| 2005-05-11 | $33.30 | $33.30 | 1,403,400 | — | — |
| 2005-05-10 | $32.79 | $32.79 | 1,849,300 | — | — |
| 2005-05-09 | $32.70 | $32.70 | 4,250,000 | — | — |
| 2005-05-06 | $30.79 | $30.79 | 2,473,100 | — | — |
| 2005-05-05 | $31.32 | $31.32 | 4,624,200 | — | — |
| 2005-05-04 | $29.60 | $29.60 | 6,036,600 | — | — |
| 2005-05-03 | $29.02 | $29.02 | 21,734,400 | — | — |
| 2005-05-02 | $32.15 | $32.15 | 3,569,100 | — | — |
| 2005-04-29 | $31.44 | $31.44 | 3,574,000 | — | — |
| 2005-04-28 | $32.46 | $32.46 | 2,264,000 | — | — |
| 2005-04-27 | $33.37 | $33.37 | 2,200,400 | — | — |
| 2005-04-26 | $33.86 | $33.86 | 1,731,500 | — | — |
| 2005-04-25 | $34.10 | $34.10 | 1,983,700 | — | — |
| 2005-04-22 | $33.06 | $33.06 | 1,771,100 | — | — |
| 2005-04-21 | $32.39 | $32.39 | 1,572,300 | — | — |
| 2005-04-20 | $32.01 | $32.01 | 2,574,400 | — | — |
| 2005-04-19 | $33.73 | $33.73 | 1,596,000 | — | — |
| 2005-04-18 | $33.26 | $33.26 | 1,464,000 | — | — |
| 2005-04-15 | $32.73 | $32.73 | 2,932,400 | — | — |
| 2005-04-14 | $32.39 | $32.39 | 1,221,800 | — | — |
| 2005-04-13 | $32.76 | $32.76 | 1,789,500 | — | — |
| 2005-04-12 | $32.77 | $32.77 | 2,130,000 | — | — |
| 2005-04-11 | $33.06 | $33.06 | 3,110,700 | — | — |
| 2005-04-08 | $32.00 | $32.00 | 2,468,000 | — | — |
| 2005-04-07 | $33.34 | $33.34 | 1,224,000 | — | — |
| 2005-04-06 | $33.27 | $33.27 | 1,159,900 | — | — |
| 2005-04-05 | $33.97 | $33.97 | 4,848,700 | — | — |
| 2005-04-04 | $32.38 | $32.38 | 3,305,900 | — | — |
| 2005-04-01 | $33.46 | $33.46 | 1,434,500 | — | — |
| 2005-03-31 | $34.26 | $34.26 | 1,801,700 | — | — |
| 2005-03-30 | $34.06 | $34.06 | 2,152,200 | — | — |
| 2005-03-29 | $33.70 | $33.70 | 2,756,800 | — | — |
| 2005-03-28 | $34.60 | $34.60 | 1,227,100 | — | — |
| 2005-03-24 | $34.98 | $34.98 | 1,105,500 | — | — |
| 2005-03-23 | $35.38 | $35.38 | 995,800 | — | — |
| 2005-03-22 | $35.23 | $35.23 | 1,658,500 | — | — |
| 2005-03-21 | $36.54 | $36.54 | 1,228,200 | — | — |
| 2005-03-18 | $37.07 | $37.07 | 1,790,500 | — | — |
| 2005-03-17 | $36.64 | $36.64 | 2,388,000 | — | — |
| 2005-03-16 | $36.35 | $36.35 | 8,873,700 | — | — |
| 2005-03-15 | $32.74 | $32.74 | 760,000 | — | — |
| 2005-03-14 | $33.04 | $33.04 | 1,421,700 | — | — |
| 2005-03-11 | $33.22 | $33.22 | 1,508,500 | — | — |
| 2005-03-10 | $33.62 | $33.62 | 1,912,800 | — | — |
| 2005-03-09 | $34.28 | $34.28 | 1,736,500 | — | — |
| 2005-03-08 | $35.18 | $35.18 | 1,266,700 | — | — |
| 2005-03-07 | $35.86 | $35.86 | 855,500 | — | — |
| 2005-03-04 | $35.29 | $35.29 | 1,216,700 | — | — |
| 2005-03-03 | $34.63 | $34.63 | 1,160,900 | — | — |
| 2005-03-02 | $34.78 | $34.78 | 1,193,100 | — | — |
| 2005-03-01 | $34.85 | $34.85 | 2,022,200 | — | — |
| 2005-02-28 | $34.15 | $34.15 | 2,509,200 | — | — |
| 2005-02-25 | $35.05 | $35.05 | 1,120,800 | — | — |
| 2005-02-24 | $34.73 | $34.73 | 1,553,400 | — | — |
| 2005-02-23 | $34.33 | $34.33 | 2,242,800 | — | — |
| 2005-02-22 | $33.92 | $33.92 | 3,543,500 | — | — |
| 2005-02-18 | $35.91 | $35.91 | 2,949,900 | — | — |
| 2005-02-17 | $36.69 | $36.69 | 2,013,300 | — | — |
| 2005-02-16 | $37.19 | $37.19 | 8,086,800 | — | — |
| 2005-02-15 | $39.21 | $39.21 | 2,238,100 | — | — |
| 2005-02-14 | $39.60 | $39.60 | 2,166,100 | — | — |
| 2005-02-11 | $38.68 | $38.68 | 1,174,800 | — | — |
| 2005-02-10 | $38.44 | $38.44 | 2,777,000 | — | — |
| 2005-02-09 | $40.21 | $40.21 | 1,082,100 | — | — |
| 2005-02-08 | $40.95 | $40.95 | 1,779,200 | — | — |
| 2005-02-07 | $40.51 | $40.51 | 740,700 | — | — |
| 2005-02-04 | $40.65 | $40.65 | 1,195,600 | — | — |
| 2005-02-03 | $40.22 | $40.22 | 1,206,100 | — | — |
| 2005-02-02 | $40.24 | $40.24 | 1,193,600 | — | — |
| 2005-02-01 | $40.56 | $40.56 | 3,300,300 | — | — |
| 2005-01-31 | $40.30 | $40.30 | 7,938,700 | — | — |
| 2005-01-28 | $37.92 | $37.92 | 5,268,200 | — | — |
| 2005-01-27 | $39.01 | $39.01 | 1,449,700 | — | — |
| 2005-01-26 | $38.84 | $38.84 | 1,389,000 | — | — |
| 2005-01-25 | $39.42 | $39.42 | 1,116,200 | — | — |
| 2005-01-24 | $39.38 | $39.38 | 2,807,400 | — | — |
| 2005-01-21 | $39.47 | $39.47 | 1,536,200 | — | — |
| 2005-01-20 | $39.54 | $39.54 | 973,900 | — | — |
| 2005-01-19 | $39.74 | $39.74 | 1,814,200 | — | — |
| 2005-01-18 | $40.77 | $40.77 | 1,155,300 | — | — |
| 2005-01-14 | $41.00 | $41.00 | 1,638,400 | — | — |
| 2005-01-13 | $41.09 | $41.09 | 2,523,000 | — | — |
| 2005-01-12 | $42.04 | $42.04 | 2,451,800 | — | — |
| 2005-01-11 | $42.05 | $42.05 | 3,141,900 | — | — |
| 2005-01-10 | $40.25 | $40.25 | 869,700 | — | — |
| 2005-01-07 | $40.10 | $40.10 | 1,237,300 | — | — |
| 2005-01-06 | $40.32 | $40.32 | 1,494,400 | — | — |
| 2005-01-05 | $40.22 | $40.22 | 1,981,000 | — | — |
| 2005-01-04 | $39.55 | $39.55 | 1,843,000 | — | — |
| 2005-01-03 | $39.71 | $39.71 | 1,754,600 | — | — |