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
- 1993-11-02 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 | $32.95 | $33.25 | 1,381,300 | — | — |
| 2005-12-29 | $32.84 | $33.14 | 1,667,700 | — | — |
| 2005-12-28 | $33.36 | $33.66 | 1,780,900 | — | — |
| 2005-12-27 | $32.86 | $33.16 | 2,314,000 | — | — |
| 2005-12-23 | $34.20 | $34.51 | 2,055,000 | — | — |
| 2005-12-22 | $34.24 | $34.55 | 1,739,500 | — | — |
| 2005-12-21 | $34.45 | $34.76 | 1,849,900 | — | — |
| 2005-12-20 | $34.37 | $34.68 | 2,106,500 | — | — |
| 2005-12-19 | $33.60 | $33.91 | 2,309,100 | — | — |
| 2005-12-16 | $34.05 | $34.36 | 9,301,500 | — | — |
| 2005-12-15 | $34.72 | $35.04 | 2,047,900 | — | — |
| 2005-12-14 | $34.70 | $35.02 | 2,796,600 | — | — |
| 2005-12-13 | $34.24 | $34.55 | 2,280,500 | — | — |
| 2005-12-12 | $34.59 | $34.91 | 2,126,200 | — | — |
| 2005-12-09 | $34.28 | $34.59 | 2,511,300 | — | — |
| 2005-12-08 | $34.14 | $34.45 | 2,695,000 | — | — |
| 2005-12-07 | $33.20 | $33.50 | 2,339,600 | — | — |
| 2005-12-06 | $33.28 | $33.58 | 3,273,300 | — | — |
| 2005-12-05 | $33.30 | $33.60 | 2,914,400 | — | — |
| 2005-12-02 | $32.93 | $33.23 | 2,660,900 | — | — |
| 2005-12-01 | $32.23 | $32.52 | 3,566,200 | — | — |
| 2005-11-30 | $31.24 | $31.52 | 3,245,200 | — | — |
| 2005-11-29 | $30.79 | $31.07 | 2,707,700 | — | — |
| 2005-11-28 | $30.99 | $31.27 | 2,660,100 | — | — |
| 2005-11-25 | $32.33 | $32.62 | 514,000 | — | — |
| 2005-11-23 | $32.30 | $32.59 | 2,867,000 | — | — |
| 2005-11-22 | $32.84 | $33.14 | 3,093,200 | — | — |
| 2005-11-21 | $32.18 | $32.47 | 2,497,100 | — | — |
| 2005-11-18 | $31.03 | $31.31 | 4,436,600 | — | — |
| 2005-11-17 | $31.64 | $31.93 | 5,011,700 | — | — |
| 2005-11-16 | $30.79 | $31.07 | 3,278,100 | — | — |
| 2005-11-15 | $29.99 | $30.26 | 4,210,100 | — | — |
| 2005-11-14 | $30.22 | $30.50 | 6,468,800 | — | — |
| 2005-11-11 | $30.00 | $30.27 | 21,773,300 | — | — |
| 2005-11-10 | $32.83 | $33.13 | 2,961,200 | — | — |
| 2005-11-09 | $34.30 | $34.57 | 2,806,300 | — | — |
| 2005-11-08 | $34.50 | $34.77 | 2,156,500 | — | — |
| 2005-11-07 | $33.85 | $34.12 | 2,787,200 | — | — |
| 2005-11-04 | $34.63 | $34.91 | 2,655,400 | — | — |
| 2005-11-03 | $36.09 | $36.38 | 3,831,600 | — | — |
| 2005-11-02 | $35.80 | $36.08 | 2,784,900 | — | — |
| 2005-11-01 | $34.58 | $34.85 | 3,322,000 | — | — |
| 2005-10-31 | $34.13 | $34.40 | 3,008,100 | — | — |
| 2005-10-28 | $34.31 | $34.58 | 3,325,600 | — | — |
| 2005-10-27 | $32.87 | $33.13 | 3,824,400 | — | — |
| 2005-10-26 | $32.85 | $33.11 | 3,444,200 | — | — |
| 2005-10-25 | $32.91 | $33.17 | 3,780,000 | — | — |
| 2005-10-24 | $30.81 | $31.05 | 1,989,900 | — | — |
| 2005-10-21 | $29.60 | $29.84 | 3,225,300 | — | — |
| 2005-10-20 | $29.35 | $29.58 | 3,122,600 | — | — |
| 2005-10-19 | $30.78 | $31.02 | 3,476,500 | — | — |
| 2005-10-18 | $30.50 | $30.74 | 2,212,100 | — | — |
| 2005-10-17 | $32.03 | $32.28 | 1,524,300 | — | — |
| 2005-10-14 | $31.53 | $31.78 | 2,647,800 | — | — |
| 2005-10-13 | $30.61 | $30.85 | 4,839,200 | — | — |
| 2005-10-12 | $31.52 | $31.77 | 2,487,100 | — | — |
| 2005-10-11 | $31.92 | $32.17 | 1,609,200 | — | — |
| 2005-10-10 | $31.77 | $32.02 | 2,273,100 | — | — |
| 2005-10-07 | $32.40 | $32.66 | 3,114,200 | — | — |
| 2005-10-06 | $31.36 | $31.61 | 6,987,400 | — | — |
| 2005-10-05 | $33.65 | $33.92 | 5,138,900 | — | — |
| 2005-10-04 | $34.97 | $35.25 | 2,345,600 | — | — |
| 2005-10-03 | $36.31 | $36.60 | 2,721,100 | — | — |
| 2005-09-30 | $36.08 | $36.37 | 2,443,600 | — | — |
| 2005-09-29 | $36.29 | $36.58 | 3,565,100 | — | — |
| 2005-09-28 | $35.43 | $35.71 | 3,222,900 | — | — |
| 2005-09-27 | $34.64 | $34.92 | 2,553,600 | — | — |
| 2005-09-26 | $33.97 | $34.24 | 1,712,600 | — | — |
| 2005-09-23 | $32.97 | $33.23 | 1,703,700 | — | — |
| 2005-09-22 | $33.53 | $33.80 | 2,693,100 | — | — |
| 2005-09-21 | $33.81 | $34.08 | 2,628,600 | — | — |
| 2005-09-20 | $33.16 | $33.42 | 1,701,600 | — | — |
| 2005-09-19 | $33.44 | $33.71 | 2,355,500 | — | — |
| 2005-09-16 | $31.98 | $32.23 | 2,140,500 | — | — |
| 2005-09-15 | $32.10 | $32.36 | 2,553,500 | — | — |
| 2005-09-14 | $31.98 | $32.23 | 3,512,600 | — | — |
| 2005-09-13 | $32.09 | $32.34 | 2,235,900 | — | — |
| 2005-09-12 | $32.77 | $33.03 | 2,220,400 | — | — |
| 2005-09-09 | $33.90 | $34.17 | 1,850,600 | — | — |
| 2005-09-08 | $32.85 | $33.11 | 1,971,900 | — | — |
| 2005-09-07 | $33.25 | $33.51 | 1,824,700 | — | — |
| 2005-09-06 | $33.25 | $33.51 | 1,828,200 | — | — |
| 2005-09-02 | $33.22 | $33.48 | 1,877,400 | — | — |
| 2005-09-01 | $34.43 | $34.70 | 2,853,500 | — | — |
| 2005-08-31 | $34.00 | $34.27 | 3,021,200 | — | — |
| 2005-08-30 | $32.39 | $32.65 | 2,416,900 | — | — |
| 2005-08-29 | $32.20 | $32.46 | 2,497,800 | — | — |
| 2005-08-26 | $31.72 | $31.97 | 1,429,800 | — | — |
| 2005-08-25 | $32.44 | $32.70 | 1,722,300 | — | — |
| 2005-08-24 | $32.36 | $32.62 | 2,501,100 | — | — |
| 2005-08-23 | $31.56 | $31.81 | 1,934,600 | — | — |
| 2005-08-22 | $31.09 | $31.34 | 1,722,400 | — | — |
| 2005-08-19 | $31.50 | $31.75 | 1,319,400 | — | — |
| 2005-08-18 | $30.71 | $30.95 | 2,029,700 | — | — |
| 2005-08-17 | $31.08 | $31.33 | 2,884,500 | — | — |
| 2005-08-16 | $31.63 | $31.88 | 1,955,000 | — | — |
| 2005-08-15 | $32.37 | $32.63 | 1,448,300 | — | — |
| 2005-08-12 | $32.85 | $33.11 | 1,432,400 | — | — |
| 2005-08-11 | $33.35 | $33.57 | 2,441,400 | — | — |
| 2005-08-10 | $33.33 | $33.55 | 2,671,900 | — | — |
| 2005-08-09 | $33.01 | $33.23 | 1,815,100 | — | — |
| 2005-08-08 | $32.86 | $33.08 | 2,153,500 | — | — |
| 2005-08-05 | $32.29 | $32.51 | 2,321,900 | — | — |
| 2005-08-04 | $32.79 | $33.01 | 2,031,600 | — | — |
| 2005-08-03 | $33.00 | $33.22 | 3,137,200 | — | — |
| 2005-08-02 | $33.17 | $33.39 | 2,779,700 | — | — |
| 2005-08-01 | $32.89 | $33.11 | 2,777,900 | — | — |
| 2005-07-29 | $32.83 | $33.05 | 1,987,200 | — | — |
| 2005-07-28 | $32.33 | $32.55 | 2,191,500 | — | — |
| 2005-07-27 | $32.13 | $32.35 | 2,269,100 | — | — |
| 2005-07-26 | $31.81 | $32.02 | 1,576,600 | — | — |
| 2005-07-25 | $31.79 | $32.00 | 2,432,700 | — | — |
| 2005-07-22 | $31.37 | $31.58 | 3,006,500 | — | — |
| 2005-07-21 | $29.90 | $30.10 | 1,498,300 | — | — |
| 2005-07-20 | $30.29 | $30.49 | 1,389,700 | — | — |
| 2005-07-19 | $30.49 | $30.70 | 1,478,200 | — | — |
| 2005-07-18 | $29.30 | $29.50 | 1,530,500 | — | — |
| 2005-07-15 | $29.55 | $29.75 | 2,577,400 | — | — |
| 2005-07-14 | $29.54 | $29.74 | 2,619,700 | — | — |
| 2005-07-13 | $30.46 | $30.67 | 2,628,900 | — | — |
| 2005-07-12 | $30.92 | $31.13 | 2,905,200 | — | — |
| 2005-07-11 | $30.00 | $30.20 | 2,736,500 | — | — |
| 2005-07-08 | $29.21 | $29.41 | 2,751,500 | — | — |
| 2005-07-07 | $29.31 | $29.51 | 1,817,000 | — | — |
| 2005-07-06 | $29.42 | $29.62 | 1,951,300 | — | — |
| 2005-07-05 | $29.72 | $29.92 | 2,253,400 | — | — |
| 2005-07-01 | $28.59 | $28.78 | 1,308,900 | — | — |
| 2005-06-30 | $27.83 | $28.02 | 2,228,500 | — | — |
| 2005-06-29 | $27.86 | $28.05 | 3,492,100 | — | — |
| 2005-06-28 | $27.65 | $27.84 | 3,922,100 | — | — |
| 2005-06-27 | $28.15 | $28.34 | 2,451,100 | — | — |
| 2005-06-24 | $27.67 | $27.86 | 2,205,400 | — | — |
| 2005-06-23 | $28.24 | $28.43 | 3,099,700 | — | — |
| 2005-06-22 | $28.10 | $28.29 | 3,047,900 | — | — |
| 2005-06-21 | $28.09 | $28.28 | 2,049,700 | — | — |
| 2005-06-20 | $28.76 | $28.95 | 2,951,600 | — | — |
| 2005-06-17 | $28.91 | $29.10 | 3,820,900 | — | — |
| 2005-06-16 | $28.86 | $29.05 | 3,468,300 | — | — |
| 2005-06-15 | $28.86 | $29.05 | 2,693,900 | — | — |
| 2005-06-14 | $28.10 | $28.29 | 3,754,600 | — | — |
| 2005-06-13 | $28.54 | $28.73 | 1,955,800 | — | — |
| 2005-06-10 | $28.44 | $28.63 | 3,723,900 | — | — |
| 2005-06-09 | $28.63 | $28.82 | 3,341,200 | — | — |
| 2005-06-08 | $27.83 | $28.02 | 3,572,400 | — | — |
| 2005-06-07 | $27.06 | $27.24 | 2,525,500 | — | — |
| 2005-06-06 | $27.32 | $27.50 | 2,716,300 | — | — |
| 2005-06-03 | $27.45 | $27.63 | 3,150,000 | — | — |
| 2005-06-02 | $26.85 | $27.03 | 2,374,300 | — | — |
| 2005-06-01 | $26.75 | $26.93 | 2,828,000 | — | — |
| 2005-05-31 | $26.45 | $26.63 | 5,220,800 | — | — |
| 2005-05-27 | $25.85 | $26.02 | 1,976,300 | — | — |
| 2005-05-26 | $25.13 | $25.30 | 3,187,600 | — | — |
| 2005-05-25 | $25.22 | $25.39 | 3,397,400 | — | — |
| 2005-05-24 | $24.62 | $24.79 | 2,802,800 | — | — |
| 2005-05-23 | $24.46 | $24.62 | 3,198,700 | — | — |
| 2005-05-20 | $24.13 | $24.29 | 2,123,700 | — | — |
| 2005-05-19 | $24.41 | $24.57 | 2,316,700 | — | — |
| 2005-05-18 | $24.04 | $24.20 | 2,887,100 | — | — |
| 2005-05-17 | $24.58 | $24.75 | 2,056,800 | — | — |
| 2005-05-16 | $23.87 | $24.03 | 3,804,900 | — | — |
| 2005-05-13 | $24.29 | $24.45 | 3,304,200 | — | — |
| 2005-05-12 | $24.86 | $25.03 | 5,368,100 | — | — |
| 2005-05-11 | $26.74 | $26.88 | 3,039,500 | — | — |
| 2005-05-10 | $26.49 | $26.63 | 4,643,300 | — | — |
| 2005-05-09 | $26.58 | $26.72 | 2,477,400 | — | — |
| 2005-05-06 | $25.93 | $26.07 | 1,956,800 | — | — |
| 2005-05-05 | $25.67 | $25.80 | 2,200,700 | — | — |
| 2005-05-04 | $25.53 | $25.66 | 4,097,900 | — | — |
| 2005-05-03 | $24.81 | $24.94 | 3,091,800 | — | — |
| 2005-05-02 | $25.08 | $25.21 | 2,959,300 | — | — |
| 2005-04-29 | $23.97 | $24.10 | 2,153,300 | — | — |
| 2005-04-28 | $23.75 | $23.87 | 3,593,900 | — | — |
| 2005-04-27 | $24.63 | $24.76 | 3,080,500 | — | — |
| 2005-04-26 | $25.53 | $25.66 | 2,483,600 | — | — |
| 2005-04-25 | $26.24 | $26.38 | 2,326,000 | — | — |
| 2005-04-22 | $25.64 | $25.77 | 2,878,300 | — | — |
| 2005-04-21 | $25.27 | $25.40 | 1,617,200 | — | — |
| 2005-04-20 | $24.36 | $24.49 | 1,850,600 | — | — |
| 2005-04-19 | $24.55 | $24.68 | 2,620,400 | — | — |
| 2005-04-18 | $23.71 | $23.83 | 3,674,800 | — | — |
| 2005-04-15 | $23.03 | $23.15 | 3,739,300 | — | — |
| 2005-04-14 | $24.14 | $24.27 | 3,224,000 | — | — |
| 2005-04-13 | $23.86 | $23.98 | 2,702,700 | — | — |
| 2005-04-12 | $24.70 | $24.83 | 2,210,600 | — | — |
| 2005-04-11 | $25.59 | $25.72 | 2,009,200 | — | — |
| 2005-04-08 | $25.43 | $25.56 | 1,584,700 | — | — |
| 2005-04-07 | $26.26 | $26.40 | 4,358,500 | — | — |
| 2005-04-06 | $26.44 | $26.58 | 2,995,200 | — | — |
| 2005-04-05 | $25.59 | $25.72 | 1,667,600 | — | — |
| 2005-04-04 | $25.95 | $26.09 | 3,299,600 | — | — |
| 2005-04-01 | $25.81 | $25.94 | 3,068,400 | — | — |
| 2005-03-31 | $25.02 | $25.15 | 2,933,000 | — | — |
| 2005-03-30 | $24.32 | $24.45 | 3,310,700 | — | — |
| 2005-03-29 | $24.04 | $24.17 | 3,741,200 | — | — |
| 2005-03-28 | $25.08 | $25.21 | 2,803,400 | — | — |
| 2005-03-24 | $25.14 | $25.27 | 2,124,400 | — | — |
| 2005-03-23 | $24.82 | $24.95 | 3,955,800 | — | — |
| 2005-03-22 | $25.90 | $26.04 | 4,028,000 | — | — |
| 2005-03-21 | $25.74 | $25.87 | 2,813,600 | — | — |
| 2005-03-18 | $25.40 | $25.53 | 2,624,400 | — | — |
| 2005-03-17 | $25.05 | $25.18 | 2,741,500 | — | — |
| 2005-03-16 | $25.12 | $25.25 | 3,433,600 | — | — |
| 2005-03-15 | $24.99 | $25.12 | 3,508,200 | — | — |
| 2005-03-14 | $25.07 | $25.20 | 1,366,400 | — | — |
| 2005-03-11 | $24.87 | $25.00 | 2,960,700 | — | — |
| 2005-03-10 | $24.44 | $24.57 | 3,333,300 | — | — |
| 2005-03-09 | $25.05 | $25.18 | 4,135,300 | — | — |
| 2005-03-08 | $25.40 | $25.53 | 3,219,600 | — | — |
| 2005-03-07 | $25.93 | $26.07 | 2,518,900 | — | — |
| 2005-03-04 | $25.95 | $26.09 | 2,501,500 | — | — |
| 2005-03-03 | $25.21 | $25.34 | 2,960,700 | — | — |
| 2005-03-02 | $24.29 | $24.42 | 4,000,400 | — | — |
| 2005-03-01 | $24.30 | $24.43 | 2,857,200 | — | — |
| 2005-02-28 | $24.96 | $25.09 | 3,922,800 | — | — |
| 2005-02-25 | $25.26 | $25.39 | 3,190,200 | — | — |
| 2005-02-24 | $24.95 | $25.08 | 3,110,600 | — | — |
| 2005-02-23 | $24.34 | $24.43 | 3,206,200 | — | — |
| 2005-02-22 | $23.80 | $23.89 | 4,920,100 | — | — |
| 2005-02-18 | $24.05 | $24.14 | 6,730,300 | — | — |
| 2005-02-17 | $22.60 | $22.68 | 5,877,800 | — | — |
| 2005-02-16 | $22.63 | $22.71 | 3,226,200 | — | — |
| 2005-02-15 | $22.08 | $22.16 | 2,514,700 | — | — |
| 2005-02-14 | $21.95 | $22.03 | 3,647,000 | — | — |
| 2005-02-11 | $21.93 | $22.01 | 4,375,200 | — | — |
| 2005-02-10 | $21.07 | $21.15 | 3,663,600 | — | — |
| 2005-02-09 | $20.23 | $20.30 | 1,737,700 | — | — |
| 2005-02-08 | $20.26 | $20.33 | 2,242,300 | — | — |
| 2005-02-07 | $19.99 | $20.06 | 1,876,800 | — | — |
| 2005-02-04 | $20.42 | $20.49 | 2,175,100 | — | — |
| 2005-02-03 | $20.57 | $20.64 | 2,284,200 | — | — |
| 2005-02-02 | $20.37 | $20.44 | 2,165,800 | — | — |
| 2005-02-01 | $19.72 | $19.79 | 1,663,600 | — | — |
| 2005-01-31 | $19.45 | $19.52 | 1,687,100 | — | — |
| 2005-01-28 | $19.18 | $19.25 | 1,145,200 | — | — |
| 2005-01-27 | $19.55 | $19.62 | 2,016,600 | — | — |
| 2005-01-26 | $19.20 | $19.27 | 3,232,200 | — | — |
| 2005-01-25 | $18.85 | $18.92 | 2,278,200 | — | — |
| 2005-01-24 | $18.90 | $18.97 | 1,985,400 | — | — |
| 2005-01-21 | $19.00 | $19.07 | 2,252,700 | — | — |
| 2005-01-20 | $18.92 | $18.99 | 2,031,100 | — | — |
| 2005-01-19 | $18.93 | $19.00 | 2,874,400 | — | — |
| 2005-01-18 | $18.75 | $18.82 | 2,113,300 | — | — |
| 2005-01-14 | $18.52 | $18.59 | 1,834,800 | — | — |
| 2005-01-13 | $18.44 | $18.51 | 3,118,600 | — | — |
| 2005-01-12 | $18.09 | $18.15 | 3,076,200 | — | — |
| 2005-01-11 | $17.96 | $18.02 | 1,493,400 | — | — |
| 2005-01-10 | $18.00 | $18.06 | 2,087,200 | — | — |
| 2005-01-07 | $17.58 | $17.64 | 4,041,200 | — | — |
| 2005-01-06 | $18.03 | $18.09 | 4,495,600 | — | — |
| 2005-01-05 | $18.02 | $18.08 | 2,388,200 | — | — |
| 2005-01-04 | $18.12 | $18.18 | 3,414,900 | — | — |
| 2005-01-03 | $18.36 | $18.43 | 4,500,200 | — | — |