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
- 1991-12-13 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 | $43.08 | $44.99 | 8,619,800 | — | — |
| 2005-12-29 | $43.54 | $45.47 | 7,923,800 | — | — |
| 2005-12-28 | $43.65 | $45.58 | 7,204,400 | — | — |
| 2005-12-27 | $43.64 | $45.57 | 8,683,300 | — | — |
| 2005-12-23 | $44.39 | $46.35 | 5,372,400 | — | — |
| 2005-12-22 | $44.39 | $46.35 | 9,768,100 | — | — |
| 2005-12-21 | $43.99 | $45.94 | 11,117,000 | — | — |
| 2005-12-20 | $44.09 | $46.04 | 15,948,000 | — | — |
| 2005-12-19 | $43.69 | $45.62 | 14,546,000 | — | — |
| 2005-12-16 | $44.95 | $46.94 | 26,690,500 | — | — |
| 2005-12-15 | $45.74 | $47.76 | 11,015,000 | — | — |
| 2005-12-14 | $46.23 | $48.28 | 15,212,300 | — | — |
| 2005-12-13 | $45.84 | $47.87 | 14,896,100 | — | — |
| 2005-12-12 | $45.20 | $47.20 | 9,310,300 | — | — |
| 2005-12-09 | $44.45 | $46.42 | 10,016,000 | — | — |
| 2005-12-08 | $44.21 | $46.17 | 21,431,200 | — | — |
| 2005-12-07 | $45.00 | $46.99 | 8,919,400 | — | — |
| 2005-12-06 | $44.74 | $46.72 | 11,078,400 | — | — |
| 2005-12-05 | $44.49 | $46.46 | 11,896,000 | — | — |
| 2005-12-02 | $45.20 | $47.11 | 11,473,400 | — | — |
| 2005-12-01 | $45.60 | $47.52 | 14,437,300 | — | — |
| 2005-11-30 | $45.47 | $47.39 | 11,542,000 | — | — |
| 2005-11-29 | $45.54 | $47.46 | 12,345,800 | — | — |
| 2005-11-28 | $46.04 | $47.98 | 12,526,000 | — | — |
| 2005-11-25 | $46.18 | $48.13 | 3,648,700 | — | — |
| 2005-11-23 | $46.01 | $47.95 | 11,393,200 | — | — |
| 2005-11-22 | $45.93 | $47.87 | 12,539,900 | — | — |
| 2005-11-21 | $46.08 | $48.02 | 11,127,100 | — | — |
| 2005-11-18 | $45.93 | $47.87 | 19,329,200 | — | — |
| 2005-11-17 | $45.53 | $47.45 | 13,469,700 | — | — |
| 2005-11-16 | $44.95 | $46.85 | 10,402,900 | — | — |
| 2005-11-15 | $44.94 | $46.83 | 13,667,300 | — | — |
| 2005-11-14 | $45.53 | $47.45 | 8,470,800 | — | — |
| 2005-11-11 | $45.42 | $47.34 | 12,494,600 | — | — |
| 2005-11-10 | $45.66 | $47.59 | 13,049,500 | — | — |
| 2005-11-09 | $44.67 | $46.55 | 12,935,600 | — | — |
| 2005-11-08 | $45.29 | $47.20 | 15,616,000 | — | — |
| 2005-11-07 | $44.64 | $46.52 | 14,144,000 | — | — |
| 2005-11-04 | $44.80 | $46.69 | 19,154,600 | — | — |
| 2005-11-03 | $44.02 | $45.88 | 44,420,000 | — | — |
| 2005-11-02 | $40.38 | $42.08 | 27,301,900 | — | — |
| 2005-11-01 | $39.49 | $41.16 | 25,237,200 | — | — |
| 2005-10-31 | $39.76 | $41.44 | 39,013,200 | — | — |
| 2005-10-28 | $41.07 | $42.80 | 40,710,000 | — | — |
| 2005-10-27 | $43.05 | $44.87 | 18,246,700 | — | — |
| 2005-10-26 | $44.85 | $46.74 | 15,901,800 | — | — |
| 2005-10-25 | $45.16 | $47.06 | 12,242,800 | — | — |
| 2005-10-24 | $45.70 | $47.63 | 14,469,200 | — | — |
| 2005-10-21 | $45.00 | $46.90 | 23,218,300 | — | — |
| 2005-10-20 | $43.35 | $45.18 | 17,803,000 | — | — |
| 2005-10-19 | $44.02 | $45.88 | 19,092,400 | — | — |
| 2005-10-18 | $42.45 | $44.24 | 11,950,500 | — | — |
| 2005-10-17 | $42.19 | $43.97 | 9,849,000 | — | — |
| 2005-10-14 | $41.93 | $43.70 | 15,003,300 | — | — |
| 2005-10-13 | $41.70 | $43.46 | 20,228,600 | — | — |
| 2005-10-12 | $42.35 | $44.14 | 17,922,700 | — | — |
| 2005-10-11 | $43.46 | $45.29 | 10,189,500 | — | — |
| 2005-10-10 | $43.68 | $45.52 | 9,254,700 | — | — |
| 2005-10-07 | $43.92 | $45.77 | 10,768,100 | — | — |
| 2005-10-06 | $44.15 | $46.01 | 18,393,000 | — | — |
| 2005-10-05 | $45.15 | $47.05 | 15,570,400 | — | — |
| 2005-10-04 | $45.61 | $47.53 | 19,054,400 | — | — |
| 2005-10-03 | $45.05 | $46.95 | 15,035,800 | — | — |
| 2005-09-30 | $44.75 | $46.64 | 12,115,900 | — | — |
| 2005-09-29 | $44.99 | $46.89 | 18,963,100 | — | — |
| 2005-09-28 | $44.51 | $46.39 | 13,407,200 | — | — |
| 2005-09-27 | $44.35 | $46.22 | 9,933,100 | — | — |
| 2005-09-26 | $44.40 | $46.27 | 13,015,700 | — | — |
| 2005-09-23 | $44.76 | $46.65 | 14,108,400 | — | — |
| 2005-09-22 | $44.00 | $45.86 | 14,952,400 | — | — |
| 2005-09-21 | $43.73 | $45.57 | 23,322,900 | — | — |
| 2005-09-20 | $43.42 | $45.25 | 24,303,100 | — | — |
| 2005-09-19 | $42.71 | $44.51 | 10,286,800 | — | — |
| 2005-09-16 | $43.32 | $45.15 | 19,866,600 | — | — |
| 2005-09-15 | $42.25 | $44.03 | 8,679,900 | — | — |
| 2005-09-14 | $42.07 | $43.84 | 12,493,200 | — | — |
| 2005-09-13 | $42.85 | $44.66 | 13,376,900 | — | — |
| 2005-09-12 | $42.55 | $44.34 | 9,531,000 | — | — |
| 2005-09-09 | $42.81 | $44.62 | 19,022,600 | — | — |
| 2005-09-08 | $41.74 | $43.50 | 16,919,400 | — | — |
| 2005-09-07 | $40.60 | $42.31 | 9,515,100 | — | — |
| 2005-09-06 | $40.55 | $42.26 | 9,414,300 | — | — |
| 2005-09-02 | $39.96 | $41.64 | 6,774,200 | — | — |
| 2005-09-01 | $40.00 | $41.69 | 9,814,400 | — | — |
| 2005-08-31 | $39.71 | $41.38 | 12,051,200 | — | — |
| 2005-08-30 | $39.86 | $41.54 | 9,717,600 | — | — |
| 2005-08-29 | $39.97 | $41.66 | 7,119,400 | — | — |
| 2005-08-26 | $39.85 | $41.53 | 7,651,100 | — | — |
| 2005-08-25 | $40.06 | $41.75 | 8,373,100 | — | — |
| 2005-08-24 | $39.62 | $41.29 | 10,081,900 | — | — |
| 2005-08-23 | $40.29 | $41.90 | 7,432,700 | — | — |
| 2005-08-22 | $40.55 | $42.17 | 10,935,200 | — | — |
| 2005-08-19 | $40.21 | $41.81 | 9,713,800 | — | — |
| 2005-08-18 | $39.93 | $41.52 | 10,096,700 | — | — |
| 2005-08-17 | $40.12 | $41.72 | 10,297,200 | — | — |
| 2005-08-16 | $40.25 | $41.85 | 15,978,500 | — | — |
| 2005-08-15 | $41.46 | $43.11 | 13,779,500 | — | — |
| 2005-08-12 | $40.79 | $42.42 | 11,620,900 | — | — |
| 2005-08-11 | $40.48 | $42.09 | 20,087,100 | — | — |
| 2005-08-10 | $39.21 | $40.77 | 17,915,900 | — | — |
| 2005-08-09 | $38.77 | $40.31 | 9,320,800 | — | — |
| 2005-08-08 | $39.20 | $40.76 | 7,070,800 | — | — |
| 2005-08-05 | $39.16 | $40.72 | 7,360,500 | — | — |
| 2005-08-04 | $39.56 | $41.14 | 8,057,700 | — | — |
| 2005-08-03 | $39.93 | $41.52 | 9,491,000 | — | — |
| 2005-08-02 | $39.65 | $41.23 | 9,555,400 | — | — |
| 2005-08-01 | $39.00 | $40.55 | 9,241,500 | — | — |
| 2005-07-29 | $39.48 | $41.05 | 11,922,100 | — | — |
| 2005-07-28 | $39.78 | $41.36 | 13,470,800 | — | — |
| 2005-07-27 | $40.15 | $41.75 | 15,721,500 | — | — |
| 2005-07-26 | $39.54 | $41.12 | 12,280,600 | — | — |
| 2005-07-25 | $39.29 | $40.86 | 13,584,000 | — | — |
| 2005-07-22 | $39.30 | $40.87 | 17,202,600 | — | — |
| 2005-07-21 | $39.01 | $40.56 | 48,583,900 | — | — |
| 2005-07-20 | $36.09 | $37.53 | 18,627,000 | — | — |
| 2005-07-19 | $35.80 | $37.23 | 9,394,000 | — | — |
| 2005-07-18 | $35.12 | $36.52 | 9,952,400 | — | — |
| 2005-07-15 | $35.58 | $37.00 | 13,313,800 | — | — |
| 2005-07-14 | $35.35 | $36.76 | 12,202,100 | — | — |
| 2005-07-13 | $34.92 | $36.31 | 11,671,800 | — | — |
| 2005-07-12 | $35.10 | $36.50 | 13,653,800 | — | — |
| 2005-07-11 | $35.20 | $36.60 | 13,992,100 | — | — |
| 2005-07-08 | $34.75 | $36.13 | 15,089,500 | — | — |
| 2005-07-07 | $33.47 | $34.80 | 12,956,300 | — | — |
| 2005-07-06 | $33.40 | $34.73 | 13,323,600 | — | — |
| 2005-07-05 | $33.59 | $34.93 | 10,230,700 | — | — |
| 2005-07-01 | $33.60 | $34.94 | 12,764,600 | — | — |
| 2005-06-30 | $33.01 | $34.33 | 13,607,700 | — | — |
| 2005-06-29 | $33.54 | $34.88 | 9,445,500 | — | — |
| 2005-06-28 | $33.50 | $34.83 | 12,671,200 | — | — |
| 2005-06-27 | $33.59 | $34.93 | 8,907,600 | — | — |
| 2005-06-24 | $33.58 | $34.92 | 11,017,100 | — | — |
| 2005-06-23 | $34.00 | $35.35 | 16,695,500 | — | — |
| 2005-06-22 | $34.91 | $36.30 | 12,611,300 | — | — |
| 2005-06-21 | $35.12 | $36.52 | 11,871,500 | — | — |
| 2005-06-20 | $35.21 | $36.61 | 10,211,600 | — | — |
| 2005-06-17 | $34.90 | $36.29 | 20,838,100 | — | — |
| 2005-06-16 | $34.97 | $36.36 | 11,126,900 | — | — |
| 2005-06-15 | $34.86 | $36.25 | 20,447,100 | — | — |
| 2005-06-14 | $35.08 | $36.48 | 18,840,000 | — | — |
| 2005-06-13 | $36.13 | $37.57 | 11,838,200 | — | — |
| 2005-06-10 | $36.00 | $37.43 | 16,079,000 | — | — |
| 2005-06-09 | $36.54 | $38.00 | 13,919,200 | — | — |
| 2005-06-08 | $36.93 | $38.40 | 8,717,200 | — | — |
| 2005-06-07 | $37.26 | $38.74 | 10,885,800 | — | — |
| 2005-06-06 | $37.79 | $39.30 | 7,936,900 | — | — |
| 2005-06-03 | $37.60 | $39.10 | 10,080,000 | — | — |
| 2005-06-02 | $38.25 | $39.77 | 9,325,900 | — | — |
| 2005-06-01 | $38.10 | $39.62 | 15,292,300 | — | — |
| 2005-05-31 | $37.27 | $38.75 | 9,607,400 | — | — |
| 2005-05-27 | $37.16 | $38.64 | 4,976,700 | — | — |
| 2005-05-26 | $37.43 | $38.92 | 10,605,000 | — | — |
| 2005-05-25 | $36.77 | $38.23 | 7,602,600 | — | — |
| 2005-05-24 | $37.10 | $38.48 | 8,759,200 | — | — |
| 2005-05-23 | $37.19 | $38.58 | 13,447,000 | — | — |
| 2005-05-20 | $37.33 | $38.72 | 13,746,800 | — | — |
| 2005-05-19 | $36.61 | $37.98 | 14,241,500 | — | — |
| 2005-05-18 | $36.55 | $37.91 | 17,016,700 | — | — |
| 2005-05-17 | $36.09 | $37.44 | 10,160,600 | — | — |
| 2005-05-16 | $35.34 | $36.66 | 7,935,100 | — | — |
| 2005-05-13 | $35.30 | $36.62 | 16,743,600 | — | — |
| 2005-05-12 | $35.69 | $37.02 | 10,177,000 | — | — |
| 2005-05-11 | $36.15 | $37.50 | 10,849,000 | — | — |
| 2005-05-10 | $35.59 | $36.92 | 9,185,200 | — | — |
| 2005-05-09 | $36.04 | $37.38 | 13,549,700 | — | — |
| 2005-05-06 | $35.58 | $36.91 | 10,565,600 | — | — |
| 2005-05-05 | $35.16 | $36.47 | 11,445,700 | — | — |
| 2005-05-04 | $35.65 | $36.98 | 11,216,100 | — | — |
| 2005-05-03 | $34.67 | $35.96 | 12,396,200 | — | — |
| 2005-05-02 | $35.05 | $36.36 | 8,969,900 | — | — |
| 2005-04-29 | $34.89 | $36.19 | 14,668,300 | — | — |
| 2005-04-28 | $34.84 | $36.14 | 13,057,400 | — | — |
| 2005-04-27 | $35.35 | $36.67 | 17,604,500 | — | — |
| 2005-04-26 | $34.50 | $35.79 | 19,114,300 | — | — |
| 2005-04-25 | $34.67 | $35.96 | 13,101,100 | — | — |
| 2005-04-22 | $33.92 | $35.19 | 15,097,400 | — | — |
| 2005-04-21 | $34.71 | $36.01 | 36,225,700 | — | — |
| 2005-04-20 | $33.21 | $34.45 | 21,404,100 | — | — |
| 2005-04-19 | $32.80 | $34.02 | 15,603,300 | — | — |
| 2005-04-18 | $32.52 | $33.73 | 18,060,200 | — | — |
| 2005-04-15 | $32.69 | $33.91 | 21,681,200 | — | — |
| 2005-04-14 | $33.57 | $34.82 | 27,519,300 | — | — |
| 2005-04-13 | $32.90 | $34.13 | 27,062,400 | — | — |
| 2005-04-12 | $34.60 | $35.89 | 17,125,600 | — | — |
| 2005-04-11 | $34.49 | $35.78 | 14,597,100 | — | — |
| 2005-04-08 | $34.90 | $36.20 | 14,574,400 | — | — |
| 2005-04-07 | $35.17 | $36.48 | 14,157,500 | — | — |
| 2005-04-06 | $35.12 | $36.43 | 14,206,500 | — | — |
| 2005-04-05 | $35.65 | $36.98 | 13,062,500 | — | — |
| 2005-04-04 | $36.08 | $37.43 | 13,061,300 | — | — |
| 2005-04-01 | $35.55 | $36.88 | 19,724,500 | — | — |
| 2005-03-31 | $36.63 | $38.00 | 14,235,900 | — | — |
| 2005-03-30 | $36.91 | $38.29 | 17,994,800 | — | — |
| 2005-03-29 | $35.75 | $37.08 | 15,597,700 | — | — |
| 2005-03-28 | $36.19 | $37.54 | 12,621,400 | — | — |
| 2005-03-24 | $35.76 | $37.09 | 12,781,700 | — | — |
| 2005-03-23 | $36.31 | $37.66 | 12,659,500 | — | — |
| 2005-03-22 | $36.00 | $37.34 | 15,078,900 | — | — |
| 2005-03-21 | $36.53 | $37.89 | 12,594,000 | — | — |
| 2005-03-18 | $36.47 | $37.83 | 22,650,200 | — | — |
| 2005-03-17 | $36.88 | $38.26 | 16,148,600 | — | — |
| 2005-03-16 | $37.76 | $39.17 | 21,371,400 | — | — |
| 2005-03-15 | $38.11 | $39.53 | 21,539,300 | — | — |
| 2005-03-14 | $37.46 | $38.86 | 13,265,400 | — | — |
| 2005-03-11 | $37.35 | $38.74 | 22,351,800 | — | — |
| 2005-03-10 | $37.08 | $38.46 | 14,765,700 | — | — |
| 2005-03-09 | $36.74 | $38.11 | 18,515,500 | — | — |
| 2005-03-08 | $36.29 | $37.64 | 21,097,500 | — | — |
| 2005-03-07 | $37.39 | $38.79 | 24,949,000 | — | — |
| 2005-03-04 | $35.50 | $36.82 | 12,809,600 | — | — |
| 2005-03-03 | $35.41 | $36.73 | 15,917,500 | — | — |
| 2005-03-02 | $36.28 | $37.63 | 12,935,000 | — | — |
| 2005-03-01 | $36.36 | $37.72 | 13,193,100 | — | — |
| 2005-02-28 | $36.05 | $37.40 | 20,195,700 | — | — |
| 2005-02-25 | $37.00 | $38.38 | 22,554,000 | — | — |
| 2005-02-24 | $35.51 | $36.84 | 21,900,300 | — | — |
| 2005-02-23 | $34.13 | $35.40 | 16,148,900 | — | — |
| 2005-02-22 | $34.54 | $35.76 | 20,611,400 | — | — |
| 2005-02-18 | $34.64 | $35.86 | 16,165,800 | — | — |
| 2005-02-17 | $35.35 | $36.59 | 14,957,200 | — | — |
| 2005-02-16 | $35.99 | $37.26 | 16,187,300 | — | — |
| 2005-02-15 | $36.88 | $38.18 | 18,342,100 | — | — |
| 2005-02-14 | $37.17 | $38.48 | 14,373,900 | — | — |
| 2005-02-11 | $36.16 | $37.43 | 17,975,000 | — | — |
| 2005-02-10 | $35.31 | $36.55 | 9,819,500 | — | — |
| 2005-02-09 | $35.69 | $36.95 | 11,344,200 | — | — |
| 2005-02-08 | $36.24 | $37.52 | 13,963,000 | — | — |
| 2005-02-07 | $35.98 | $37.25 | 15,333,500 | — | — |
| 2005-02-04 | $36.95 | $38.25 | 10,481,500 | — | — |
| 2005-02-03 | $36.11 | $37.38 | 9,473,100 | — | — |
| 2005-02-02 | $36.39 | $37.67 | 10,757,200 | — | — |
| 2005-02-01 | $36.83 | $38.13 | 12,610,000 | — | — |
| 2005-01-31 | $37.24 | $38.55 | 15,400,900 | — | — |
| 2005-01-28 | $36.35 | $37.63 | 15,142,000 | — | — |
| 2005-01-27 | $36.14 | $37.41 | 16,776,200 | — | — |
| 2005-01-26 | $36.90 | $38.20 | 13,524,000 | — | — |
| 2005-01-25 | $36.66 | $37.95 | 16,445,600 | — | — |
| 2005-01-24 | $36.54 | $37.83 | 23,281,400 | — | — |
| 2005-01-21 | $37.80 | $39.13 | 33,592,900 | — | — |
| 2005-01-20 | $37.78 | $39.11 | 51,373,600 | — | — |
| 2005-01-19 | $41.07 | $42.52 | 23,923,600 | — | — |
| 2005-01-18 | $42.62 | $44.12 | 16,339,800 | — | — |
| 2005-01-14 | $42.21 | $43.70 | 9,216,600 | — | — |
| 2005-01-13 | $42.10 | $43.58 | 12,812,000 | — | — |
| 2005-01-12 | $43.12 | $44.64 | 10,684,800 | — | — |
| 2005-01-11 | $43.24 | $44.76 | 10,721,700 | — | — |
| 2005-01-10 | $43.15 | $44.67 | 10,470,700 | — | — |
| 2005-01-07 | $43.22 | $44.74 | 12,014,000 | — | — |
| 2005-01-06 | $43.00 | $44.51 | 14,199,100 | — | — |
| 2005-01-05 | $42.31 | $43.80 | 13,725,000 | — | — |
| 2005-01-04 | $42.13 | $43.61 | 18,800,300 | — | — |
| 2005-01-03 | $42.32 | $43.81 | 13,651,100 | — | — |