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
- 1993-04-28 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 | $45.06 | $56.33 | 386,600 | — | — |
| 2005-12-29 | $45.13 | $56.42 | 577,300 | — | — |
| 2005-12-28 | $44.94 | $56.18 | 467,000 | — | — |
| 2005-12-27 | $44.41 | $55.52 | 482,700 | — | — |
| 2005-12-23 | $44.97 | $56.22 | 349,700 | — | — |
| 2005-12-22 | $45.21 | $56.52 | 951,600 | — | — |
| 2005-12-21 | $44.66 | $55.83 | 1,216,300 | — | — |
| 2005-12-20 | $44.36 | $55.45 | 863,200 | — | — |
| 2005-12-19 | $44.10 | $55.13 | 1,398,800 | — | — |
| 2005-12-16 | $44.11 | $55.14 | 4,513,600 | — | — |
| 2005-12-15 | $46.27 | $57.84 | 1,240,200 | — | — |
| 2005-12-14 | $47.01 | $58.77 | 553,900 | — | — |
| 2005-12-13 | $47.14 | $58.74 | 888,700 | — | — |
| 2005-12-12 | $46.92 | $58.47 | 561,400 | — | — |
| 2005-12-09 | $47.02 | $58.59 | 877,000 | — | — |
| 2005-12-08 | $46.57 | $58.03 | 879,800 | — | — |
| 2005-12-07 | $46.42 | $57.85 | 1,392,200 | — | — |
| 2005-12-06 | $46.59 | $58.06 | 774,100 | — | — |
| 2005-12-05 | $46.73 | $58.23 | 901,300 | — | — |
| 2005-12-02 | $47.06 | $58.64 | 668,900 | — | — |
| 2005-12-01 | $46.96 | $58.52 | 1,531,000 | — | — |
| 2005-11-30 | $45.86 | $57.15 | 895,100 | — | — |
| 2005-11-29 | $46.01 | $57.33 | 994,000 | — | — |
| 2005-11-28 | $45.81 | $57.09 | 977,000 | — | — |
| 2005-11-25 | $45.75 | $57.01 | 227,300 | — | — |
| 2005-11-23 | $46.17 | $57.53 | 1,861,500 | — | — |
| 2005-11-22 | $44.99 | $56.06 | 823,000 | — | — |
| 2005-11-21 | $45.08 | $56.18 | 1,055,600 | — | — |
| 2005-11-18 | $45.31 | $56.46 | 1,459,800 | — | — |
| 2005-11-17 | $44.75 | $55.76 | 830,600 | — | — |
| 2005-11-16 | $43.71 | $54.47 | 649,400 | — | — |
| 2005-11-15 | $43.71 | $54.47 | 1,133,500 | — | — |
| 2005-11-14 | $43.74 | $54.51 | 1,176,600 | — | — |
| 2005-11-11 | $44.77 | $55.79 | 1,649,000 | — | — |
| 2005-11-10 | $44.00 | $54.83 | 1,581,300 | — | — |
| 2005-11-09 | $43.18 | $53.81 | 947,700 | — | — |
| 2005-11-08 | $42.65 | $53.15 | 555,300 | — | — |
| 2005-11-07 | $43.15 | $53.77 | 609,600 | — | — |
| 2005-11-04 | $43.02 | $53.61 | 2,087,600 | — | — |
| 2005-11-03 | $42.50 | $52.96 | 1,879,600 | — | — |
| 2005-11-02 | $41.79 | $52.08 | 1,535,100 | — | — |
| 2005-11-01 | $41.22 | $51.37 | 1,328,900 | — | — |
| 2005-10-31 | $41.44 | $51.64 | 1,921,800 | — | — |
| 2005-10-28 | $40.95 | $51.03 | 1,180,900 | — | — |
| 2005-10-27 | $40.63 | $50.63 | 1,408,300 | — | — |
| 2005-10-26 | $41.26 | $51.42 | 2,157,300 | — | — |
| 2005-10-25 | $40.98 | $51.07 | 1,236,700 | — | — |
| 2005-10-24 | $40.79 | $50.83 | 3,287,600 | — | — |
| 2005-10-21 | $39.63 | $49.38 | 1,957,200 | — | — |
| 2005-10-20 | $39.82 | $49.62 | 1,853,600 | — | — |
| 2005-10-19 | $40.03 | $49.88 | 2,644,200 | — | — |
| 2005-10-18 | $39.36 | $49.05 | 4,118,900 | — | — |
| 2005-10-17 | $40.25 | $50.16 | 1,272,800 | — | — |
| 2005-10-14 | $40.98 | $51.07 | 1,038,700 | — | — |
| 2005-10-13 | $40.56 | $50.54 | 1,646,900 | — | — |
| 2005-10-12 | $40.32 | $50.24 | 2,342,800 | — | — |
| 2005-10-11 | $40.77 | $50.80 | 2,236,200 | — | — |
| 2005-10-10 | $41.06 | $51.17 | 2,079,700 | — | — |
| 2005-10-07 | $41.80 | $52.09 | 1,642,500 | — | — |
| 2005-10-06 | $41.92 | $52.24 | 1,784,900 | — | — |
| 2005-10-05 | $42.89 | $53.45 | 1,358,400 | — | — |
| 2005-10-04 | $43.48 | $54.18 | 1,524,900 | — | — |
| 2005-10-03 | $43.31 | $53.97 | 1,290,900 | — | — |
| 2005-09-30 | $43.20 | $53.83 | 1,467,900 | — | — |
| 2005-09-29 | $42.40 | $52.84 | 1,701,200 | — | — |
| 2005-09-28 | $42.82 | $53.36 | 1,036,400 | — | — |
| 2005-09-27 | $43.49 | $54.19 | 1,290,300 | — | — |
| 2005-09-26 | $44.27 | $55.17 | 2,692,500 | — | — |
| 2005-09-23 | $42.76 | $53.28 | 1,440,300 | — | — |
| 2005-09-22 | $42.22 | $52.61 | 1,372,700 | — | — |
| 2005-09-21 | $42.15 | $52.34 | 2,478,300 | — | — |
| 2005-09-20 | $43.18 | $53.62 | 1,819,800 | — | — |
| 2005-09-19 | $43.25 | $53.70 | 2,197,200 | — | — |
| 2005-09-16 | $42.65 | $52.96 | 3,801,200 | — | — |
| 2005-09-15 | $42.50 | $52.77 | 1,502,100 | — | — |
| 2005-09-14 | $42.76 | $53.10 | 1,992,900 | — | — |
| 2005-09-13 | $42.85 | $53.21 | 2,572,100 | — | — |
| 2005-09-12 | $43.32 | $53.79 | 5,166,800 | — | — |
| 2005-09-09 | $41.88 | $52.00 | 1,792,500 | — | — |
| 2005-09-08 | $42.07 | $52.24 | 1,871,700 | — | — |
| 2005-09-07 | $42.45 | $52.71 | 2,749,100 | — | — |
| 2005-09-06 | $42.30 | $52.52 | 2,319,200 | — | — |
| 2005-09-02 | $41.91 | $52.04 | 1,844,200 | — | — |
| 2005-09-01 | $41.92 | $52.05 | 2,419,300 | — | — |
| 2005-08-31 | $42.72 | $53.05 | 2,706,800 | — | — |
| 2005-08-30 | $43.41 | $53.90 | 1,138,000 | — | — |
| 2005-08-29 | $43.96 | $54.59 | 1,813,700 | — | — |
| 2005-08-26 | $43.69 | $54.25 | 1,110,500 | — | — |
| 2005-08-25 | $44.02 | $54.66 | 1,262,900 | — | — |
| 2005-08-24 | $44.48 | $55.23 | 1,020,600 | — | — |
| 2005-08-23 | $45.03 | $55.91 | 864,700 | — | — |
| 2005-08-22 | $44.84 | $55.68 | 543,100 | — | — |
| 2005-08-19 | $44.61 | $55.39 | 795,100 | — | — |
| 2005-08-18 | $44.40 | $55.13 | 1,696,500 | — | — |
| 2005-08-17 | $43.97 | $54.60 | 1,137,200 | — | — |
| 2005-08-16 | $44.03 | $54.67 | 3,234,100 | — | — |
| 2005-08-15 | $44.78 | $55.60 | 972,100 | — | — |
| 2005-08-12 | $44.91 | $55.76 | 1,290,600 | — | — |
| 2005-08-11 | $45.25 | $56.19 | 2,019,100 | — | — |
| 2005-08-10 | $45.36 | $56.32 | 1,446,000 | — | — |
| 2005-08-09 | $46.18 | $57.34 | 1,358,300 | — | — |
| 2005-08-08 | $45.63 | $56.66 | 1,080,600 | — | — |
| 2005-08-05 | $45.73 | $56.78 | 1,552,100 | — | — |
| 2005-08-04 | $45.74 | $56.80 | 1,118,100 | — | — |
| 2005-08-03 | $45.20 | $56.12 | 1,131,600 | — | — |
| 2005-08-02 | $45.05 | $55.94 | 1,049,800 | — | — |
| 2005-08-01 | $45.08 | $55.98 | 1,303,600 | — | — |
| 2005-07-29 | $45.45 | $56.44 | 1,207,800 | — | — |
| 2005-07-28 | $45.40 | $56.37 | 2,244,900 | — | — |
| 2005-07-27 | $45.50 | $56.50 | 3,657,600 | — | — |
| 2005-07-26 | $47.50 | $58.98 | 908,600 | — | — |
| 2005-07-25 | $48.17 | $59.81 | 890,600 | — | — |
| 2005-07-22 | $48.41 | $60.11 | 491,600 | — | — |
| 2005-07-21 | $48.78 | $60.57 | 703,600 | — | — |
| 2005-07-20 | $49.08 | $60.94 | 698,500 | — | — |
| 2005-07-19 | $49.04 | $60.89 | 902,900 | — | — |
| 2005-07-18 | $48.72 | $60.50 | 774,400 | — | — |
| 2005-07-15 | $48.37 | $60.06 | 840,300 | — | — |
| 2005-07-14 | $48.23 | $59.89 | 885,600 | — | — |
| 2005-07-13 | $48.58 | $60.32 | 957,200 | — | — |
| 2005-07-12 | $48.77 | $60.56 | 830,700 | — | — |
| 2005-07-11 | $49.19 | $61.08 | 835,700 | — | — |
| 2005-07-08 | $48.98 | $60.82 | 2,554,100 | — | — |
| 2005-07-07 | $47.95 | $59.54 | 2,492,100 | — | — |
| 2005-07-06 | $48.15 | $59.79 | 583,900 | — | — |
| 2005-07-05 | $48.94 | $60.77 | 827,700 | — | — |
| 2005-07-01 | $48.72 | $60.50 | 752,100 | — | — |
| 2005-06-30 | $48.36 | $60.05 | 1,097,200 | — | — |
| 2005-06-29 | $48.72 | $60.50 | 1,690,800 | — | — |
| 2005-06-28 | $47.85 | $59.42 | 1,289,500 | — | — |
| 2005-06-27 | $47.18 | $58.58 | 1,202,300 | — | — |
| 2005-06-24 | $47.20 | $58.61 | 732,200 | — | — |
| 2005-06-23 | $47.68 | $59.20 | 1,900,800 | — | — |
| 2005-06-22 | $47.59 | $59.09 | 2,230,100 | — | — |
| 2005-06-21 | $47.41 | $58.87 | 734,800 | — | — |
| 2005-06-20 | $47.27 | $58.70 | 1,104,700 | — | — |
| 2005-06-17 | $47.68 | $59.20 | 2,070,700 | — | — |
| 2005-06-16 | $47.74 | $59.28 | 2,931,300 | — | — |
| 2005-06-15 | $46.41 | $57.63 | 1,599,400 | — | — |
| 2005-06-14 | $45.98 | $57.09 | 925,100 | — | — |
| 2005-06-13 | $45.60 | $56.62 | 1,239,400 | — | — |
| 2005-06-10 | $45.44 | $56.42 | 1,404,300 | — | — |
| 2005-06-09 | $45.93 | $57.03 | 1,185,200 | — | — |
| 2005-06-08 | $45.91 | $57.01 | 1,508,200 | — | — |
| 2005-06-07 | $46.40 | $57.45 | 1,614,700 | — | — |
| 2005-06-06 | $46.52 | $57.60 | 2,383,300 | — | — |
| 2005-06-03 | $46.44 | $57.50 | 1,701,200 | — | — |
| 2005-06-02 | $46.28 | $57.30 | 1,174,700 | — | — |
| 2005-06-01 | $46.16 | $57.16 | 1,804,500 | — | — |
| 2005-05-31 | $46.11 | $57.09 | 2,505,300 | — | — |
| 2005-05-27 | $44.86 | $55.55 | 1,326,400 | — | — |
| 2005-05-26 | $44.81 | $55.48 | 3,230,000 | — | — |
| 2005-05-25 | $44.90 | $55.60 | 1,521,400 | — | — |
| 2005-05-24 | $45.38 | $56.19 | 1,756,800 | — | — |
| 2005-05-23 | $45.44 | $56.26 | 1,449,100 | — | — |
| 2005-05-20 | $45.07 | $55.81 | 887,400 | — | — |
| 2005-05-19 | $45.25 | $56.03 | 1,364,900 | — | — |
| 2005-05-18 | $45.28 | $56.07 | 2,510,300 | — | — |
| 2005-05-17 | $44.69 | $55.34 | 1,435,100 | — | — |
| 2005-05-16 | $43.95 | $54.42 | 1,461,500 | — | — |
| 2005-05-13 | $42.88 | $53.09 | 993,100 | — | — |
| 2005-05-12 | $42.70 | $52.87 | 844,300 | — | — |
| 2005-05-11 | $42.49 | $52.61 | 848,600 | — | — |
| 2005-05-10 | $42.33 | $52.41 | 558,500 | — | — |
| 2005-05-09 | $42.76 | $52.95 | 794,600 | — | — |
| 2005-05-06 | $42.58 | $52.72 | 755,800 | — | — |
| 2005-05-05 | $42.91 | $53.13 | 589,300 | — | — |
| 2005-05-04 | $43.03 | $53.28 | 861,000 | — | — |
| 2005-05-03 | $42.16 | $52.20 | 1,231,500 | — | — |
| 2005-05-02 | $42.08 | $52.10 | 886,900 | — | — |
| 2005-04-29 | $42.02 | $52.03 | 1,764,200 | — | — |
| 2005-04-28 | $41.15 | $50.95 | 946,400 | — | — |
| 2005-04-27 | $41.30 | $51.14 | 1,927,200 | — | — |
| 2005-04-26 | $41.85 | $51.82 | 1,220,900 | — | — |
| 2005-04-25 | $42.50 | $52.62 | 2,223,500 | — | — |
| 2005-04-22 | $42.61 | $52.76 | 2,215,000 | — | — |
| 2005-04-21 | $43.21 | $53.50 | 3,838,700 | — | — |
| 2005-04-20 | $42.05 | $52.07 | 2,731,300 | — | — |
| 2005-04-19 | $42.00 | $52.01 | 2,176,800 | — | — |
| 2005-04-18 | $41.97 | $51.97 | 1,531,500 | — | — |
| 2005-04-15 | $42.60 | $52.75 | 2,455,200 | — | — |
| 2005-04-14 | $43.36 | $53.69 | 1,329,100 | — | — |
| 2005-04-13 | $43.85 | $54.30 | 1,836,800 | — | — |
| 2005-04-12 | $44.31 | $54.87 | 1,387,900 | — | — |
| 2005-04-11 | $44.21 | $54.74 | 669,300 | — | — |
| 2005-04-08 | $44.25 | $54.79 | 1,695,000 | — | — |
| 2005-04-07 | $44.71 | $55.36 | 2,340,800 | — | — |
| 2005-04-06 | $44.56 | $55.18 | 929,400 | — | — |
| 2005-04-05 | $44.00 | $54.48 | 1,054,000 | — | — |
| 2005-04-04 | $43.49 | $53.85 | 1,158,400 | — | — |
| 2005-04-01 | $44.27 | $54.82 | 2,113,100 | — | — |
| 2005-03-31 | $44.69 | $55.34 | 2,644,200 | — | — |
| 2005-03-30 | $44.13 | $54.64 | 1,536,300 | — | — |
| 2005-03-29 | $43.51 | $53.87 | 1,720,400 | — | — |
| 2005-03-28 | $43.41 | $53.75 | 2,885,300 | — | — |
| 2005-03-24 | $43.17 | $53.45 | 2,157,900 | — | — |
| 2005-03-23 | $43.80 | $54.23 | 2,716,200 | — | — |
| 2005-03-22 | $44.36 | $54.93 | 4,810,900 | — | — |
| 2005-03-21 | $45.77 | $56.67 | 3,301,700 | — | — |
| 2005-03-18 | $48.10 | $59.56 | 1,870,000 | — | — |
| 2005-03-17 | $47.87 | $59.27 | 932,200 | — | — |
| 2005-03-16 | $47.51 | $58.83 | 2,917,500 | — | — |
| 2005-03-15 | $47.17 | $58.41 | 3,252,500 | — | — |
| 2005-03-14 | $45.35 | $56.15 | 1,160,100 | — | — |
| 2005-03-11 | $45.65 | $56.52 | 1,495,500 | — | — |
| 2005-03-10 | $45.52 | $56.36 | 2,448,900 | — | — |
| 2005-03-09 | $45.93 | $56.87 | 1,707,900 | — | — |
| 2005-03-08 | $46.30 | $57.33 | 2,656,200 | — | — |
| 2005-03-07 | $46.58 | $57.68 | 1,306,000 | — | — |
| 2005-03-04 | $46.57 | $57.66 | 1,964,800 | — | — |
| 2005-03-03 | $46.95 | $58.13 | 998,600 | — | — |
| 2005-03-02 | $47.15 | $58.38 | 1,416,100 | — | — |
| 2005-03-01 | $47.00 | $58.20 | 2,143,600 | — | — |
| 2005-02-28 | $47.25 | $58.51 | 1,112,300 | — | — |
| 2005-02-25 | $47.79 | $59.17 | 1,213,200 | — | — |
| 2005-02-24 | $46.77 | $57.75 | 3,198,600 | — | — |
| 2005-02-23 | $45.82 | $56.58 | 2,699,900 | — | — |
| 2005-02-22 | $46.70 | $57.66 | 1,613,100 | — | — |
| 2005-02-18 | $47.95 | $59.21 | 834,200 | — | — |
| 2005-02-17 | $47.80 | $59.02 | 999,100 | — | — |
| 2005-02-16 | $48.28 | $59.62 | 1,197,000 | — | — |
| 2005-02-15 | $48.75 | $60.20 | 1,208,900 | — | — |
| 2005-02-14 | $49.15 | $60.69 | 1,383,000 | — | — |
| 2005-02-11 | $48.76 | $60.21 | 2,609,500 | — | — |
| 2005-02-10 | $47.92 | $59.17 | 903,800 | — | — |
| 2005-02-09 | $47.59 | $58.76 | 901,600 | — | — |
| 2005-02-08 | $47.98 | $59.24 | 1,007,800 | — | — |
| 2005-02-07 | $48.50 | $59.89 | 1,591,900 | — | — |
| 2005-02-04 | $48.27 | $59.60 | 1,969,000 | — | — |
| 2005-02-03 | $47.80 | $59.02 | 2,195,900 | — | — |
| 2005-02-02 | $49.02 | $60.53 | 3,030,100 | — | — |
| 2005-02-01 | $49.35 | $60.94 | 7,596,800 | — | — |
| 2005-01-31 | $53.00 | $65.44 | 920,300 | — | — |
| 2005-01-28 | $52.40 | $64.70 | 694,700 | — | — |
| 2005-01-27 | $52.89 | $65.31 | 346,600 | — | — |
| 2005-01-26 | $52.75 | $65.13 | 746,200 | — | — |
| 2005-01-25 | $52.55 | $64.89 | 937,500 | — | — |
| 2005-01-24 | $52.36 | $64.65 | 1,162,000 | — | — |
| 2005-01-21 | $52.87 | $65.28 | 963,700 | — | — |
| 2005-01-20 | $53.48 | $66.04 | 2,082,100 | — | — |
| 2005-01-19 | $54.62 | $67.44 | 3,487,300 | — | — |
| 2005-01-18 | $54.85 | $67.73 | 780,800 | — | — |
| 2005-01-14 | $53.86 | $66.51 | 1,043,400 | — | — |
| 2005-01-13 | $53.02 | $65.47 | 689,500 | — | — |
| 2005-01-12 | $53.02 | $65.47 | 1,182,000 | — | — |
| 2005-01-11 | $52.35 | $64.64 | 976,600 | — | — |
| 2005-01-10 | $52.85 | $65.26 | 691,300 | — | — |
| 2005-01-07 | $53.06 | $65.52 | 573,300 | — | — |
| 2005-01-06 | $53.25 | $65.75 | 1,041,000 | — | — |
| 2005-01-05 | $52.85 | $65.26 | 1,465,100 | — | — |
| 2005-01-04 | $53.61 | $66.20 | 907,700 | — | — |
| 2005-01-03 | $54.15 | $66.86 | 669,200 | — | — |