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
- 1970-01-02 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 | $35.19 | $122.30 | 3,994,905 | — | — |
| 2005-12-29 | $35.45 | $123.22 | 2,429,581 | — | — |
| 2005-12-28 | $35.79 | $124.40 | 3,077,575 | — | — |
| 2005-12-27 | $35.71 | $124.14 | 4,078,327 | — | — |
| 2005-12-23 | $36.05 | $125.30 | 2,768,515 | — | — |
| 2005-12-22 | $36.41 | $126.54 | 5,317,430 | — | — |
| 2005-12-21 | $36.11 | $125.52 | 5,421,032 | — | — |
| 2005-12-20 | $36.14 | $125.60 | 5,607,422 | — | — |
| 2005-12-19 | $35.96 | $124.99 | 5,105,139 | — | — |
| 2005-12-16 | $36.52 | $126.94 | 11,204,198 | — | — |
| 2005-12-15 | $36.25 | $126.00 | 8,138,699 | — | — |
| 2005-12-14 | $35.93 | $124.88 | 5,805,570 | — | — |
| 2005-12-13 | $35.36 | $122.89 | 6,856,535 | — | — |
| 2005-12-12 | $34.96 | $121.51 | 6,177,555 | — | — |
| 2005-12-09 | $34.88 | $121.23 | 5,518,756 | — | — |
| 2005-12-08 | $34.80 | $120.97 | 4,723,779 | — | — |
| 2005-12-07 | $34.49 | $119.87 | 4,836,439 | — | — |
| 2005-12-06 | $34.59 | $120.24 | 5,208,583 | — | — |
| 2005-12-05 | $34.31 | $119.26 | 4,731,724 | — | — |
| 2005-12-02 | $34.61 | $120.29 | 5,683,535 | — | — |
| 2005-12-01 | $34.12 | $118.60 | 6,294,824 | — | — |
| 2005-11-30 | $33.88 | $117.77 | 6,482,326 | — | — |
| 2005-11-29 | $34.10 | $118.52 | 5,167,269 | — | — |
| 2005-11-28 | $34.03 | $118.30 | 4,067,681 | — | — |
| 2005-11-25 | $34.18 | $118.80 | 1,262,461 | — | — |
| 2005-11-23 | $34.24 | $119.00 | 3,964,873 | — | — |
| 2005-11-22 | $34.22 | $118.93 | 5,636,660 | — | — |
| 2005-11-21 | $33.86 | $117.68 | 4,812,445 | — | — |
| 2005-11-18 | $33.69 | $117.12 | 6,111,612 | — | — |
| 2005-11-17 | $33.83 | $117.58 | 4,983,263 | — | — |
| 2005-11-16 | $33.71 | $117.18 | 6,597,051 | — | — |
| 2005-11-15 | $33.61 | $116.35 | 8,579,647 | — | — |
| 2005-11-14 | $33.70 | $116.66 | 6,523,322 | — | — |
| 2005-11-11 | $33.64 | $116.44 | 7,316,233 | — | — |
| 2005-11-10 | $33.28 | $115.20 | 8,320,004 | — | — |
| 2005-11-09 | $33.06 | $114.46 | 7,707,921 | — | — |
| 2005-11-08 | $32.43 | $112.26 | 3,410,947 | — | — |
| 2005-11-07 | $32.50 | $112.49 | 4,054,651 | — | — |
| 2005-11-04 | $32.49 | $112.47 | 3,934,841 | — | — |
| 2005-11-03 | $32.42 | $112.21 | 5,859,120 | — | — |
| 2005-11-02 | $32.02 | $110.84 | 6,152,767 | — | — |
| 2005-11-01 | $32.03 | $110.88 | 5,412,929 | — | — |
| 2005-10-31 | $32.27 | $111.71 | 5,451,541 | — | — |
| 2005-10-28 | $32.33 | $111.93 | 4,459,052 | — | — |
| 2005-10-27 | $31.72 | $109.82 | 4,150,468 | — | — |
| 2005-10-26 | $32.03 | $110.88 | 5,620,134 | — | — |
| 2005-10-25 | $32.24 | $111.60 | 4,657,359 | — | — |
| 2005-10-24 | $32.47 | $112.41 | 5,462,188 | — | — |
| 2005-10-21 | $32.04 | $110.90 | 6,789,003 | — | — |
| 2005-10-20 | $32.61 | $112.89 | 6,392,388 | — | — |
| 2005-10-19 | $32.65 | $113.02 | 7,401,562 | — | — |
| 2005-10-18 | $31.43 | $108.81 | 9,552,909 | — | — |
| 2005-10-17 | $32.16 | $111.34 | 5,815,581 | — | — |
| 2005-10-14 | $32.49 | $112.47 | 7,314,167 | — | — |
| 2005-10-13 | $31.77 | $109.99 | 4,930,667 | — | — |
| 2005-10-12 | $31.55 | $109.21 | 4,995,498 | — | — |
| 2005-10-11 | $31.41 | $108.73 | 4,098,031 | — | — |
| 2005-10-10 | $31.47 | $108.92 | 3,704,118 | — | — |
| 2005-10-07 | $31.56 | $109.25 | 5,574,371 | — | — |
| 2005-10-06 | $31.33 | $108.46 | 7,035,615 | — | — |
| 2005-10-05 | $31.48 | $108.97 | 6,224,113 | — | — |
| 2005-10-04 | $31.74 | $109.86 | 5,596,458 | — | — |
| 2005-10-03 | $32.54 | $112.63 | 4,806,884 | — | — |
| 2005-09-30 | $32.62 | $112.93 | 5,298,362 | — | — |
| 2005-09-29 | $32.41 | $112.19 | 6,240,321 | — | — |
| 2005-09-28 | $32.67 | $113.08 | 4,906,355 | — | — |
| 2005-09-27 | $32.69 | $113.17 | 3,874,935 | — | — |
| 2005-09-26 | $32.59 | $112.82 | 5,233,213 | — | — |
| 2005-09-23 | $32.54 | $112.63 | 4,607,464 | — | — |
| 2005-09-22 | $32.03 | $110.86 | 4,220,225 | — | — |
| 2005-09-21 | $31.83 | $110.19 | 5,950,487 | — | — |
| 2005-09-20 | $32.10 | $111.10 | 4,057,194 | — | — |
| 2005-09-19 | $32.02 | $110.84 | 5,922,044 | — | — |
| 2005-09-16 | $32.33 | $111.93 | 10,312,610 | — | — |
| 2005-09-15 | $31.89 | $110.40 | 5,090,997 | — | — |
| 2005-09-14 | $32.07 | $111.01 | 4,836,916 | — | — |
| 2005-09-13 | $32.42 | $112.23 | 4,722,031 | — | — |
| 2005-09-12 | $32.31 | $111.84 | 3,859,204 | — | — |
| 2005-09-09 | $32.37 | $112.06 | 3,335,152 | — | — |
| 2005-09-08 | $32.01 | $110.82 | 3,256,814 | — | — |
| 2005-09-07 | $32.29 | $111.78 | 4,173,191 | — | — |
| 2005-09-06 | $32.11 | $111.17 | 6,374,115 | — | — |
| 2005-09-02 | $31.84 | $110.23 | 5,185,066 | — | — |
| 2005-09-01 | $31.48 | $108.97 | 4,876,323 | — | — |
| 2005-08-31 | $31.47 | $108.92 | 7,710,781 | — | — |
| 2005-08-30 | $31.40 | $108.70 | 4,997,564 | — | — |
| 2005-08-29 | $31.69 | $109.71 | 3,607,030 | — | — |
| 2005-08-26 | $31.65 | $109.55 | 3,703,006 | — | — |
| 2005-08-25 | $31.86 | $110.27 | 4,452,855 | — | — |
| 2005-08-24 | $31.93 | $110.53 | 5,309,008 | — | — |
| 2005-08-23 | $32.43 | $112.26 | 3,235,999 | — | — |
| 2005-08-22 | $32.64 | $113.00 | 3,506,764 | — | — |
| 2005-08-19 | $32.56 | $112.71 | 4,403,596 | — | — |
| 2005-08-18 | $32.41 | $112.19 | 4,362,441 | — | — |
| 2005-08-17 | $32.49 | $112.45 | 4,039,556 | — | — |
| 2005-08-16 | $32.38 | $111.60 | 4,521,023 | — | — |
| 2005-08-15 | $32.57 | $112.25 | 4,473,830 | — | — |
| 2005-08-12 | $32.59 | $112.32 | 7,592,401 | — | — |
| 2005-08-11 | $32.49 | $111.99 | 9,701,004 | — | — |
| 2005-08-10 | $31.45 | $108.41 | 10,358,373 | — | — |
| 2005-08-09 | $31.32 | $107.96 | 7,761,153 | — | — |
| 2005-08-08 | $31.06 | $107.05 | 5,329,188 | — | — |
| 2005-08-05 | $31.07 | $107.09 | 5,245,925 | — | — |
| 2005-08-04 | $31.16 | $107.42 | 8,380,704 | — | — |
| 2005-08-03 | $31.53 | $108.67 | 5,249,897 | — | — |
| 2005-08-02 | $31.62 | $109.00 | 6,251,921 | — | — |
| 2005-08-01 | $31.48 | $108.50 | 6,073,476 | — | — |
| 2005-07-29 | $31.91 | $109.97 | 4,375,788 | — | — |
| 2005-07-28 | $32.32 | $111.38 | 6,778,833 | — | — |
| 2005-07-27 | $31.98 | $110.21 | 7,148,275 | — | — |
| 2005-07-26 | $31.69 | $109.24 | 7,732,710 | — | — |
| 2005-07-25 | $31.75 | $109.43 | 8,064,652 | — | — |
| 2005-07-22 | $32.18 | $110.93 | 6,363,309 | — | — |
| 2005-07-21 | $32.60 | $112.36 | 5,849,109 | — | — |
| 2005-07-20 | $32.69 | $112.66 | 6,527,771 | — | — |
| 2005-07-19 | $32.63 | $112.47 | 5,098,465 | — | — |
| 2005-07-18 | $32.33 | $111.43 | 2,684,774 | — | — |
| 2005-07-15 | $32.54 | $112.17 | 3,767,678 | — | — |
| 2005-07-14 | $32.48 | $111.95 | 5,726,597 | — | — |
| 2005-07-13 | $32.38 | $111.60 | 3,789,765 | — | — |
| 2005-07-12 | $32.20 | $110.99 | 4,749,839 | — | — |
| 2005-07-11 | $32.59 | $112.34 | 3,751,311 | — | — |
| 2005-07-08 | $32.44 | $111.80 | 4,440,302 | — | — |
| 2005-07-07 | $31.93 | $110.06 | 5,114,991 | — | — |
| 2005-07-06 | $31.81 | $109.65 | 4,580,293 | — | — |
| 2005-07-05 | $32.50 | $112.01 | 4,126,315 | — | — |
| 2005-07-01 | $32.33 | $111.45 | 3,433,670 | — | — |
| 2005-06-30 | $32.32 | $111.38 | 9,186,009 | — | — |
| 2005-06-29 | $33.05 | $113.90 | 4,838,664 | — | — |
| 2005-06-28 | $33.37 | $115.01 | 5,734,383 | — | — |
| 2005-06-27 | $32.42 | $111.75 | 5,120,394 | — | — |
| 2005-06-24 | $32.80 | $113.05 | 11,615,272 | — | — |
| 2005-06-23 | $32.96 | $113.60 | 5,195,871 | — | — |
| 2005-06-22 | $33.33 | $114.88 | 4,499,730 | — | — |
| 2005-06-21 | $33.29 | $114.75 | 4,509,423 | — | — |
| 2005-06-20 | $33.54 | $115.61 | 5,050,637 | — | — |
| 2005-06-17 | $33.44 | $115.27 | 7,588,746 | — | — |
| 2005-06-16 | $33.06 | $113.94 | 5,729,775 | — | — |
| 2005-06-15 | $32.95 | $113.58 | 7,330,852 | — | — |
| 2005-06-14 | $33.32 | $114.83 | 4,786,863 | — | — |
| 2005-06-13 | $33.18 | $114.36 | 6,654,096 | — | — |
| 2005-06-10 | $33.02 | $113.80 | 29,324,359 | — | — |
| 2005-06-09 | $33.34 | $114.90 | 6,739,902 | — | — |
| 2005-06-08 | $33.42 | $115.20 | 6,520,938 | — | — |
| 2005-06-07 | $33.68 | $116.08 | 7,128,890 | — | — |
| 2005-06-06 | $33.65 | $115.99 | 3,609,890 | — | — |
| 2005-06-03 | $33.43 | $115.23 | 5,534,169 | — | — |
| 2005-06-02 | $33.70 | $116.15 | 3,685,844 | — | — |
| 2005-06-01 | $33.82 | $116.58 | 5,755,676 | — | — |
| 2005-05-31 | $33.57 | $115.72 | 6,570,197 | — | — |
| 2005-05-27 | $33.95 | $117.00 | 3,215,818 | — | — |
| 2005-05-26 | $33.86 | $116.72 | 6,293,076 | — | — |
| 2005-05-25 | $33.62 | $115.86 | 4,878,866 | — | — |
| 2005-05-24 | $33.67 | $116.05 | 7,432,071 | — | — |
| 2005-05-23 | $33.87 | $116.74 | 8,095,002 | — | — |
| 2005-05-20 | $33.09 | $114.04 | 5,393,702 | — | — |
| 2005-05-19 | $33.04 | $113.88 | 6,185,341 | — | — |
| 2005-05-18 | $33.28 | $114.69 | 9,253,700 | — | — |
| 2005-05-17 | $32.93 | $113.02 | 7,502,940 | — | — |
| 2005-05-16 | $32.34 | $111.00 | 5,043,804 | — | — |
| 2005-05-13 | $31.81 | $109.19 | 6,582,909 | — | — |
| 2005-05-12 | $32.08 | $110.12 | 8,762,064 | — | — |
| 2005-05-11 | $32.72 | $112.29 | 6,718,928 | — | — |
| 2005-05-10 | $32.08 | $110.10 | 4,973,570 | — | — |
| 2005-05-09 | $32.42 | $111.27 | 6,499,328 | — | — |
| 2005-05-06 | $32.11 | $110.19 | 8,258,351 | — | — |
| 2005-05-05 | $32.22 | $110.58 | 5,384,485 | — | — |
| 2005-05-04 | $32.16 | $110.39 | 6,977,935 | — | — |
| 2005-05-03 | $31.77 | $109.04 | 8,663,864 | — | — |
| 2005-05-02 | $31.93 | $109.58 | 5,343,171 | — | — |
| 2005-04-29 | $32.01 | $109.86 | 6,662,677 | — | — |
| 2005-04-28 | $31.42 | $107.83 | 6,961,727 | — | — |
| 2005-04-27 | $31.96 | $109.71 | 6,098,264 | — | — |
| 2005-04-26 | $31.87 | $109.39 | 4,993,909 | — | — |
| 2005-04-25 | $32.18 | $110.45 | 4,806,725 | — | — |
| 2005-04-22 | $31.96 | $109.69 | 5,938,729 | — | — |
| 2005-04-21 | $32.22 | $110.58 | 8,090,870 | — | — |
| 2005-04-20 | $31.16 | $106.96 | 9,932,521 | — | — |
| 2005-04-19 | $30.92 | $106.13 | 9,688,133 | — | — |
| 2005-04-18 | $30.90 | $106.06 | 7,940,233 | — | — |
| 2005-04-15 | $30.70 | $105.35 | 10,020,234 | — | — |
| 2005-04-14 | $31.36 | $107.62 | 7,752,731 | — | — |
| 2005-04-13 | $31.80 | $109.13 | 5,159,165 | — | — |
| 2005-04-12 | $32.12 | $110.25 | 6,297,525 | — | — |
| 2005-04-11 | $31.77 | $109.05 | 3,171,644 | — | — |
| 2005-04-08 | $31.72 | $108.88 | 3,586,691 | — | — |
| 2005-04-07 | $31.99 | $109.80 | 5,187,767 | — | — |
| 2005-04-06 | $31.59 | $108.42 | 4,447,611 | — | — |
| 2005-04-05 | $31.39 | $107.74 | 8,044,154 | — | — |
| 2005-04-04 | $31.42 | $107.84 | 7,740,337 | — | — |
| 2005-04-01 | $31.76 | $109.02 | 6,378,564 | — | — |
| 2005-03-31 | $31.99 | $109.79 | 5,817,647 | — | — |
| 2005-03-30 | $32.33 | $110.95 | 4,682,465 | — | — |
| 2005-03-29 | $31.93 | $109.58 | 5,496,669 | — | — |
| 2005-03-28 | $32.07 | $110.07 | 4,897,934 | — | — |
| 2005-03-24 | $32.07 | $110.08 | 4,327,800 | — | — |
| 2005-03-23 | $32.05 | $110.01 | 6,290,851 | — | — |
| 2005-03-22 | $32.33 | $110.96 | 5,373,045 | — | — |
| 2005-03-21 | $32.67 | $112.14 | 5,258,637 | — | — |
| 2005-03-18 | $32.65 | $112.05 | 14,585,749 | — | — |
| 2005-03-17 | $32.21 | $110.56 | 5,919,978 | — | — |
| 2005-03-16 | $31.94 | $109.63 | 7,696,163 | — | — |
| 2005-03-15 | $32.19 | $110.48 | 6,014,683 | — | — |
| 2005-03-14 | $32.40 | $111.22 | 6,196,782 | — | — |
| 2005-03-11 | $31.89 | $109.47 | 5,480,779 | — | — |
| 2005-03-10 | $32.04 | $109.98 | 4,075,149 | — | — |
| 2005-03-09 | $31.64 | $108.58 | 6,035,022 | — | — |
| 2005-03-08 | $32.18 | $110.44 | 5,504,296 | — | — |
| 2005-03-07 | $31.88 | $109.40 | 4,803,865 | — | — |
| 2005-03-04 | $31.70 | $108.80 | 6,890,857 | — | — |
| 2005-03-03 | $31.38 | $107.69 | 5,676,861 | — | — |
| 2005-03-02 | $31.32 | $107.49 | 5,102,915 | — | — |
| 2005-03-01 | $31.43 | $107.89 | 5,194,441 | — | — |
| 2005-02-28 | $31.43 | $107.87 | 5,149,949 | — | — |
| 2005-02-25 | $31.79 | $109.10 | 3,775,464 | — | — |
| 2005-02-24 | $31.47 | $108.02 | 4,963,400 | — | — |
| 2005-02-23 | $31.39 | $107.73 | 6,955,689 | — | — |
| 2005-02-22 | $31.04 | $106.53 | 7,828,050 | — | — |
| 2005-02-18 | $31.75 | $108.98 | 5,236,391 | — | — |
| 2005-02-17 | $31.94 | $109.62 | 6,104,938 | — | — |
| 2005-02-16 | $32.36 | $111.08 | 6,564,159 | — | — |
| 2005-02-15 | $32.34 | $110.52 | 8,118,519 | — | — |
| 2005-02-14 | $31.88 | $108.94 | 4,183,201 | — | — |
| 2005-02-11 | $31.91 | $109.04 | 9,668,747 | — | — |
| 2005-02-10 | $32.30 | $110.40 | 7,208,657 | — | — |
| 2005-02-09 | $31.62 | $108.08 | 5,821,778 | — | — |
| 2005-02-08 | $31.78 | $108.61 | 5,805,888 | — | — |
| 2005-02-07 | $31.52 | $107.73 | 5,989,577 | — | — |
| 2005-02-04 | $32.01 | $109.39 | 7,533,449 | — | — |
| 2005-02-03 | $31.62 | $108.08 | 5,416,583 | — | — |
| 2005-02-02 | $31.35 | $107.14 | 10,436,234 | — | — |
| 2005-02-01 | $31.47 | $107.56 | 8,168,731 | — | — |
| 2005-01-31 | $31.68 | $108.27 | 8,299,665 | — | — |
| 2005-01-28 | $32.10 | $109.69 | 7,116,813 | — | — |
| 2005-01-27 | $32.15 | $109.86 | 8,387,695 | — | — |
| 2005-01-26 | $31.72 | $108.42 | 7,213,107 | — | — |
| 2005-01-25 | $31.33 | $107.09 | 6,881,959 | — | — |
| 2005-01-24 | $31.15 | $106.46 | 6,294,982 | — | — |
| 2005-01-21 | $31.49 | $107.62 | 9,786,333 | — | — |
| 2005-01-20 | $31.40 | $107.30 | 9,314,718 | — | — |
| 2005-01-19 | $31.80 | $108.67 | 4,595,388 | — | — |
| 2005-01-18 | $32.16 | $109.90 | 6,381,106 | — | — |
| 2005-01-14 | $31.76 | $108.55 | 4,775,263 | — | — |
| 2005-01-13 | $31.66 | $108.18 | 5,377,176 | — | — |
| 2005-01-12 | $32.08 | $109.62 | 9,193,954 | — | — |
| 2005-01-11 | $31.52 | $107.71 | 5,552,919 | — | — |
| 2005-01-10 | $31.38 | $107.26 | 6,066,484 | — | — |
| 2005-01-07 | $31.47 | $107.56 | 5,842,435 | — | — |
| 2005-01-06 | $31.82 | $108.73 | 6,265,109 | — | — |
| 2005-01-05 | $31.80 | $108.67 | 7,554,424 | — | — |
| 2005-01-04 | $32.04 | $109.48 | 7,562,687 | — | — |
| 2005-01-03 | $32.41 | $110.76 | 7,464,486 | — | — |