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
- 1981-12-31 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 | $48.58 | $89.42 | 5,194,600 | — | — |
| 2005-12-29 | $48.45 | $89.19 | 6,096,200 | — | — |
| 2005-12-28 | $49.16 | $90.50 | 6,328,600 | — | — |
| 2005-12-27 | $48.55 | $89.38 | 8,294,000 | — | — |
| 2005-12-23 | $50.08 | $92.18 | 4,756,600 | — | — |
| 2005-12-22 | $49.76 | $91.61 | 5,596,800 | — | — |
| 2005-12-21 | $49.97 | $92.00 | 5,927,400 | — | — |
| 2005-12-20 | $49.58 | $91.27 | 6,225,400 | — | — |
| 2005-12-19 | $48.97 | $90.16 | 9,982,800 | — | — |
| 2005-12-16 | $49.96 | $91.97 | 9,683,200 | — | — |
| 2005-12-15 | $50.57 | $93.10 | 9,263,400 | — | — |
| 2005-12-14 | $51.44 | $94.70 | 11,310,000 | — | — |
| 2005-12-13 | $50.05 | $92.14 | 10,129,000 | — | — |
| 2005-12-12 | $50.26 | $92.52 | 6,217,400 | — | — |
| 2005-12-09 | $49.92 | $91.89 | 8,736,400 | — | — |
| 2005-12-08 | $50.33 | $92.64 | 10,912,800 | — | — |
| 2005-12-07 | $48.72 | $89.69 | 11,295,400 | — | — |
| 2005-12-06 | $49.12 | $90.42 | 8,244,800 | — | — |
| 2005-12-05 | $49.12 | $90.43 | 8,141,800 | — | — |
| 2005-12-02 | $49.49 | $90.92 | 9,246,200 | — | — |
| 2005-12-01 | $48.97 | $89.97 | 9,872,800 | — | — |
| 2005-11-30 | $47.87 | $87.93 | 8,767,200 | — | — |
| 2005-11-29 | $47.22 | $86.75 | 9,612,800 | — | — |
| 2005-11-28 | $46.90 | $86.17 | 9,701,000 | — | — |
| 2005-11-25 | $48.51 | $89.12 | 2,285,000 | — | — |
| 2005-11-23 | $48.63 | $89.33 | 10,039,400 | — | — |
| 2005-11-22 | $48.81 | $89.67 | 11,407,800 | — | — |
| 2005-11-21 | $48.11 | $88.38 | 10,784,200 | — | — |
| 2005-11-18 | $47.53 | $87.30 | 9,736,400 | — | — |
| 2005-11-17 | $47.56 | $87.38 | 11,075,400 | — | — |
| 2005-11-16 | $47.43 | $87.13 | 13,121,400 | — | — |
| 2005-11-15 | $46.50 | $85.42 | 15,269,600 | — | — |
| 2005-11-14 | $46.89 | $86.14 | 11,322,400 | — | — |
| 2005-11-11 | $46.02 | $84.54 | 9,383,600 | — | — |
| 2005-11-10 | $45.50 | $83.58 | 20,310,000 | — | — |
| 2005-11-09 | $46.51 | $85.43 | 14,418,200 | — | — |
| 2005-11-08 | $46.55 | $85.51 | 9,494,800 | — | — |
| 2005-11-07 | $46.42 | $85.27 | 12,778,800 | — | — |
| 2005-11-04 | $46.10 | $84.69 | 15,251,800 | — | — |
| 2005-11-03 | $47.33 | $86.94 | 15,604,600 | — | — |
| 2005-11-02 | $46.87 | $86.10 | 14,621,600 | — | — |
| 2005-11-01 | $45.45 | $83.49 | 14,581,000 | — | — |
| 2005-10-31 | $45.38 | $83.37 | 16,035,200 | — | — |
| 2005-10-28 | $44.69 | $82.10 | 15,716,200 | — | — |
| 2005-10-27 | $43.10 | $79.17 | 14,208,400 | — | — |
| 2005-10-26 | $43.58 | $80.05 | 21,327,800 | — | — |
| 2005-10-25 | $42.83 | $78.69 | 15,583,800 | — | — |
| 2005-10-24 | $41.07 | $75.45 | 9,536,600 | — | — |
| 2005-10-21 | $40.01 | $73.49 | 22,528,000 | — | — |
| 2005-10-20 | $40.29 | $74.01 | 14,949,200 | — | — |
| 2005-10-19 | $41.01 | $75.34 | 15,670,400 | — | — |
| 2005-10-18 | $39.79 | $73.10 | 15,813,200 | — | — |
| 2005-10-17 | $41.15 | $75.58 | 10,710,000 | — | — |
| 2005-10-14 | $41.40 | $76.06 | 13,960,600 | — | — |
| 2005-10-13 | $39.65 | $72.83 | 12,718,000 | — | — |
| 2005-10-12 | $40.26 | $73.97 | 9,735,600 | — | — |
| 2005-10-11 | $40.45 | $74.30 | 7,912,000 | — | — |
| 2005-10-10 | $40.00 | $73.48 | 10,013,800 | — | — |
| 2005-10-07 | $39.94 | $73.36 | 15,086,200 | — | — |
| 2005-10-06 | $39.28 | $72.15 | 22,043,800 | — | — |
| 2005-10-05 | $39.24 | $72.08 | 15,204,200 | — | — |
| 2005-10-04 | $40.46 | $74.33 | 11,669,000 | — | — |
| 2005-10-03 | $41.72 | $76.63 | 7,014,800 | — | — |
| 2005-09-30 | $42.19 | $77.50 | 5,928,400 | — | — |
| 2005-09-29 | $42.62 | $78.29 | 6,570,600 | — | — |
| 2005-09-28 | $42.40 | $77.89 | 7,659,400 | — | — |
| 2005-09-27 | $42.15 | $77.42 | 7,220,200 | — | — |
| 2005-09-26 | $41.97 | $77.09 | 9,331,200 | — | — |
| 2005-09-23 | $41.47 | $76.19 | 8,923,400 | — | — |
| 2005-09-22 | $42.22 | $77.55 | 12,510,200 | — | — |
| 2005-09-21 | $42.24 | $77.60 | 8,850,000 | — | — |
| 2005-09-20 | $42.29 | $77.68 | 7,525,600 | — | — |
| 2005-09-19 | $42.69 | $78.41 | 9,601,200 | — | — |
| 2005-09-16 | $41.58 | $76.38 | 10,028,400 | — | — |
| 2005-09-15 | $41.49 | $76.21 | 8,950,000 | — | — |
| 2005-09-14 | $41.42 | $76.10 | 6,744,000 | — | — |
| 2005-09-13 | $41.11 | $75.52 | 7,668,800 | — | — |
| 2005-09-12 | $41.60 | $76.42 | 10,950,400 | — | — |
| 2005-09-09 | $42.60 | $78.26 | 7,866,800 | — | — |
| 2005-09-08 | $41.65 | $76.51 | 7,147,600 | — | — |
| 2005-09-07 | $42.13 | $77.39 | 6,608,800 | — | — |
| 2005-09-06 | $42.56 | $78.17 | 8,709,400 | — | — |
| 2005-09-02 | $41.92 | $77.00 | 8,214,000 | — | — |
| 2005-09-01 | $43.43 | $79.59 | 9,641,000 | — | — |
| 2005-08-31 | $43.12 | $79.01 | 13,607,000 | — | — |
| 2005-08-30 | $41.92 | $76.82 | 13,650,000 | — | — |
| 2005-08-29 | $41.52 | $76.09 | 11,617,200 | — | — |
| 2005-08-26 | $41.04 | $75.21 | 7,778,600 | — | — |
| 2005-08-25 | $41.15 | $75.41 | 6,731,200 | — | — |
| 2005-08-24 | $41.34 | $75.76 | 7,527,600 | — | — |
| 2005-08-23 | $41.08 | $75.27 | 7,056,800 | — | — |
| 2005-08-22 | $40.94 | $75.03 | 6,214,400 | — | — |
| 2005-08-19 | $41.26 | $75.61 | 6,201,800 | — | — |
| 2005-08-18 | $40.81 | $74.78 | 9,417,400 | — | — |
| 2005-08-17 | $40.87 | $74.90 | 10,046,800 | — | — |
| 2005-08-16 | $41.78 | $76.56 | 6,836,200 | — | — |
| 2005-08-15 | $42.58 | $78.04 | 5,795,600 | — | — |
| 2005-08-12 | $43.01 | $78.82 | 6,142,000 | — | — |
| 2005-08-11 | $43.62 | $79.93 | 7,123,200 | — | — |
| 2005-08-10 | $43.51 | $79.74 | 8,278,200 | — | — |
| 2005-08-09 | $42.91 | $78.64 | 4,553,600 | — | — |
| 2005-08-08 | $43.12 | $79.01 | 8,722,400 | — | — |
| 2005-08-05 | $42.89 | $78.60 | 7,560,400 | — | — |
| 2005-08-04 | $43.18 | $79.13 | 8,493,400 | — | — |
| 2005-08-03 | $43.38 | $79.49 | 8,406,000 | — | — |
| 2005-08-02 | $43.36 | $79.46 | 9,214,000 | — | — |
| 2005-08-01 | $42.36 | $77.63 | 7,013,600 | — | — |
| 2005-07-29 | $41.87 | $76.73 | 6,487,400 | — | — |
| 2005-07-28 | $42.35 | $77.61 | 8,807,200 | — | — |
| 2005-07-27 | $42.49 | $77.86 | 7,760,600 | — | — |
| 2005-07-26 | $42.56 | $78.00 | 10,181,800 | — | — |
| 2005-07-25 | $42.44 | $77.77 | 16,069,200 | — | — |
| 2005-07-22 | $41.14 | $75.39 | 17,875,400 | — | — |
| 2005-07-21 | $38.98 | $71.43 | 9,973,200 | — | — |
| 2005-07-20 | $39.22 | $71.88 | 8,011,800 | — | — |
| 2005-07-19 | $39.09 | $71.64 | 9,082,600 | — | — |
| 2005-07-18 | $37.91 | $69.47 | 6,826,600 | — | — |
| 2005-07-15 | $37.90 | $69.46 | 7,061,000 | — | — |
| 2005-07-14 | $38.15 | $69.91 | 15,821,200 | — | — |
| 2005-07-13 | $39.29 | $72.01 | 6,236,600 | — | — |
| 2005-07-12 | $39.46 | $72.30 | 6,818,400 | — | — |
| 2005-07-11 | $39.29 | $71.99 | 6,305,200 | — | — |
| 2005-07-08 | $38.74 | $70.99 | 6,936,400 | — | — |
| 2005-07-07 | $39.08 | $71.62 | 8,297,600 | — | — |
| 2005-07-06 | $38.86 | $71.20 | 6,807,200 | — | — |
| 2005-07-05 | $39.41 | $72.22 | 7,329,200 | — | — |
| 2005-07-01 | $38.31 | $70.20 | 5,507,600 | — | — |
| 2005-06-30 | $37.97 | $69.58 | 7,330,000 | — | — |
| 2005-06-29 | $38.37 | $70.31 | 8,659,800 | — | — |
| 2005-06-28 | $38.28 | $70.14 | 11,815,200 | — | — |
| 2005-06-27 | $39.09 | $71.64 | 10,129,200 | — | — |
| 2005-06-24 | $38.23 | $70.06 | 7,714,000 | — | — |
| 2005-06-23 | $38.15 | $69.90 | 8,176,800 | — | — |
| 2005-06-22 | $38.23 | $70.06 | 7,885,000 | — | — |
| 2005-06-21 | $37.69 | $69.06 | 7,675,400 | — | — |
| 2005-06-20 | $38.22 | $70.04 | 8,145,800 | — | — |
| 2005-06-17 | $38.22 | $70.05 | 11,781,000 | — | — |
| 2005-06-16 | $37.83 | $69.34 | 7,657,600 | — | — |
| 2005-06-15 | $37.35 | $68.44 | 6,748,600 | — | — |
| 2005-06-14 | $36.88 | $67.58 | 5,900,400 | — | — |
| 2005-06-13 | $36.83 | $67.48 | 5,211,600 | — | — |
| 2005-06-10 | $36.63 | $67.12 | 6,614,200 | — | — |
| 2005-06-09 | $36.58 | $67.04 | 8,066,600 | — | — |
| 2005-06-08 | $35.51 | $65.08 | 8,788,800 | — | — |
| 2005-06-07 | $35.22 | $64.54 | 5,340,800 | — | — |
| 2005-06-06 | $35.43 | $64.93 | 5,100,000 | — | — |
| 2005-06-03 | $35.56 | $64.97 | 7,767,200 | — | — |
| 2005-06-02 | $34.96 | $63.87 | 6,745,000 | — | — |
| 2005-06-01 | $34.67 | $63.35 | 9,343,000 | — | — |
| 2005-05-31 | $34.19 | $62.46 | 5,491,200 | — | — |
| 2005-05-27 | $34.36 | $62.77 | 5,355,000 | — | — |
| 2005-05-26 | $33.92 | $61.98 | 6,458,600 | — | — |
| 2005-05-25 | $33.90 | $61.94 | 7,862,400 | — | — |
| 2005-05-24 | $33.44 | $61.10 | 6,157,200 | — | — |
| 2005-05-23 | $33.40 | $61.03 | 7,004,200 | — | — |
| 2005-05-20 | $32.99 | $60.27 | 7,894,000 | — | — |
| 2005-05-19 | $33.50 | $61.21 | 7,117,600 | — | — |
| 2005-05-18 | $32.71 | $59.77 | 11,565,800 | — | — |
| 2005-05-17 | $32.78 | $59.89 | 11,959,000 | — | — |
| 2005-05-16 | $32.58 | $59.52 | 17,567,200 | — | — |
| 2005-05-13 | $32.76 | $59.85 | 13,568,400 | — | — |
| 2005-05-12 | $32.76 | $59.87 | 15,578,400 | — | — |
| 2005-05-11 | $34.45 | $62.95 | 7,001,600 | — | — |
| 2005-05-10 | $34.46 | $62.96 | 7,138,600 | — | — |
| 2005-05-09 | $35.24 | $64.38 | 5,776,000 | — | — |
| 2005-05-06 | $34.55 | $63.13 | 5,532,800 | — | — |
| 2005-05-05 | $34.65 | $63.31 | 8,532,200 | — | — |
| 2005-05-04 | $34.24 | $62.55 | 13,832,600 | — | — |
| 2005-05-03 | $33.79 | $61.74 | 8,176,200 | — | — |
| 2005-05-02 | $34.84 | $63.66 | 7,269,200 | — | — |
| 2005-04-29 | $34.21 | $62.50 | 9,139,400 | — | — |
| 2005-04-28 | $34.21 | $62.50 | 10,487,200 | — | — |
| 2005-04-27 | $34.31 | $62.68 | 12,011,600 | — | — |
| 2005-04-26 | $35.01 | $63.97 | 9,220,800 | — | — |
| 2005-04-25 | $35.85 | $65.50 | 6,564,600 | — | — |
| 2005-04-22 | $35.46 | $64.79 | 9,349,800 | — | — |
| 2005-04-21 | $35.13 | $64.19 | 7,584,600 | — | — |
| 2005-04-20 | $33.80 | $61.76 | 8,239,600 | — | — |
| 2005-04-19 | $34.15 | $62.39 | 7,074,800 | — | — |
| 2005-04-18 | $33.64 | $61.47 | 8,817,400 | — | — |
| 2005-04-15 | $33.46 | $61.14 | 11,606,000 | — | — |
| 2005-04-14 | $34.50 | $63.04 | 9,377,000 | — | — |
| 2005-04-13 | $34.50 | $63.04 | 10,335,200 | — | — |
| 2005-04-12 | $34.78 | $63.54 | 7,768,800 | — | — |
| 2005-04-11 | $35.20 | $64.32 | 6,842,600 | — | — |
| 2005-04-08 | $34.96 | $63.88 | 6,289,800 | — | — |
| 2005-04-07 | $35.51 | $64.88 | 9,693,000 | — | — |
| 2005-04-06 | $36.06 | $65.89 | 8,901,800 | — | — |
| 2005-04-05 | $35.40 | $64.69 | 7,936,600 | — | — |
| 2005-04-04 | $35.75 | $65.32 | 9,830,200 | — | — |
| 2005-04-01 | $35.81 | $65.43 | 7,097,000 | — | — |
| 2005-03-31 | $35.24 | $64.39 | 9,971,800 | — | — |
| 2005-03-30 | $34.67 | $63.36 | 12,143,600 | — | — |
| 2005-03-29 | $34.25 | $62.58 | 9,910,600 | — | — |
| 2005-03-28 | $35.40 | $64.68 | 6,819,400 | — | — |
| 2005-03-24 | $35.01 | $63.98 | 5,844,800 | — | — |
| 2005-03-23 | $34.90 | $63.77 | 12,586,800 | — | — |
| 2005-03-22 | $35.76 | $65.34 | 10,597,800 | — | — |
| 2005-03-21 | $35.58 | $65.02 | 7,098,400 | — | — |
| 2005-03-18 | $35.90 | $65.59 | 11,312,800 | — | — |
| 2005-03-17 | $35.79 | $65.39 | 9,180,800 | — | — |
| 2005-03-16 | $36.15 | $66.05 | 8,530,400 | — | — |
| 2005-03-15 | $35.78 | $65.37 | 7,530,800 | — | — |
| 2005-03-14 | $36.48 | $66.66 | 9,476,400 | — | — |
| 2005-03-11 | $36.38 | $66.46 | 9,355,200 | — | — |
| 2005-03-10 | $36.57 | $66.82 | 13,990,000 | — | — |
| 2005-03-09 | $36.87 | $67.37 | 8,986,800 | — | — |
| 2005-03-08 | $38.00 | $69.43 | 8,365,600 | — | — |
| 2005-03-07 | $38.40 | $70.15 | 8,523,000 | — | — |
| 2005-03-04 | $39.00 | $71.26 | 11,406,800 | — | — |
| 2005-03-03 | $38.71 | $70.73 | 12,681,800 | — | — |
| 2005-03-02 | $37.90 | $69.26 | 13,881,400 | — | — |
| 2005-03-01 | $37.24 | $68.04 | 10,356,600 | — | — |
| 2005-02-28 | $37.72 | $68.93 | 14,485,600 | — | — |
| 2005-02-25 | $37.79 | $68.86 | 7,303,200 | — | — |
| 2005-02-24 | $37.45 | $68.24 | 8,550,800 | — | — |
| 2005-02-23 | $37.04 | $67.50 | 5,907,200 | — | — |
| 2005-02-22 | $36.35 | $66.22 | 7,847,800 | — | — |
| 2005-02-18 | $36.76 | $66.99 | 9,585,000 | — | — |
| 2005-02-17 | $36.19 | $65.94 | 8,487,600 | — | — |
| 2005-02-16 | $36.95 | $67.32 | 8,144,000 | — | — |
| 2005-02-15 | $36.31 | $66.16 | 7,247,000 | — | — |
| 2005-02-14 | $36.44 | $66.39 | 5,936,600 | — | — |
| 2005-02-11 | $36.72 | $66.91 | 9,304,200 | — | — |
| 2005-02-10 | $36.51 | $66.52 | 10,760,200 | — | — |
| 2005-02-09 | $35.17 | $64.07 | 10,011,200 | — | — |
| 2005-02-08 | $35.24 | $64.20 | 6,448,800 | — | — |
| 2005-02-07 | $34.86 | $63.52 | 8,289,200 | — | — |
| 2005-02-04 | $35.30 | $64.32 | 7,210,400 | — | — |
| 2005-02-03 | $35.19 | $64.12 | 9,727,800 | — | — |
| 2005-02-02 | $35.06 | $63.88 | 13,925,800 | — | — |
| 2005-02-01 | $34.17 | $62.25 | 7,533,600 | — | — |
| 2005-01-31 | $34.02 | $61.99 | 10,706,600 | — | — |
| 2005-01-28 | $33.53 | $61.09 | 8,415,400 | — | — |
| 2005-01-27 | $33.76 | $61.51 | 9,123,800 | — | — |
| 2005-01-26 | $33.47 | $60.98 | 11,585,800 | — | — |
| 2005-01-25 | $33.24 | $60.57 | 14,764,200 | — | — |
| 2005-01-24 | $32.90 | $59.95 | 15,933,200 | — | — |
| 2005-01-21 | $32.33 | $58.90 | 13,477,400 | — | — |
| 2005-01-20 | $32.26 | $58.78 | 8,724,600 | — | — |
| 2005-01-19 | $32.42 | $59.08 | 7,097,600 | — | — |
| 2005-01-18 | $32.25 | $58.76 | 8,354,000 | — | — |
| 2005-01-14 | $32.19 | $58.65 | 6,466,600 | — | — |
| 2005-01-13 | $32.10 | $58.49 | 8,252,000 | — | — |
| 2005-01-12 | $32.01 | $58.33 | 17,020,000 | — | — |
| 2005-01-11 | $31.74 | $57.82 | 6,664,400 | — | — |
| 2005-01-10 | $31.96 | $58.23 | 8,187,800 | — | — |
| 2005-01-07 | $31.76 | $57.88 | 8,865,800 | — | — |
| 2005-01-06 | $32.61 | $59.41 | 9,059,200 | — | — |
| 2005-01-05 | $31.98 | $58.27 | 8,224,600 | — | — |
| 2005-01-04 | $31.88 | $58.09 | 8,614,400 | — | — |
| 2005-01-03 | $32.13 | $58.53 | 10,130,600 | — | — |