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 | $34.53 | $188.62 | 1,556,600 | — | — |
| 2005-12-29 | $34.74 | $189.76 | 1,188,700 | — | — |
| 2005-12-28 | $34.97 | $191.02 | 1,965,400 | — | — |
| 2005-12-27 | $35.10 | $191.73 | 2,393,000 | — | — |
| 2005-12-23 | $35.14 | $191.95 | 1,609,200 | — | — |
| 2005-12-22 | $35.14 | $191.95 | 1,987,900 | — | — |
| 2005-12-21 | $34.87 | $190.47 | 10,384,400 | — | — |
| 2005-12-20 | $35.32 | $192.93 | 2,003,300 | — | — |
| 2005-12-19 | $35.15 | $192.00 | 2,047,500 | — | — |
| 2005-12-16 | $35.38 | $193.26 | 2,660,100 | — | — |
| 2005-12-15 | $35.27 | $192.66 | 2,609,000 | — | — |
| 2005-12-14 | $35.38 | $193.26 | 2,158,600 | — | — |
| 2005-12-13 | $35.27 | $192.66 | 2,018,800 | — | — |
| 2005-12-12 | $34.89 | $190.58 | 2,050,900 | — | — |
| 2005-12-09 | $35.21 | $192.33 | 1,779,500 | — | — |
| 2005-12-08 | $35.00 | $191.18 | 2,514,800 | — | — |
| 2005-12-07 | $34.68 | $189.43 | 1,815,700 | — | — |
| 2005-12-06 | $34.89 | $190.58 | 1,952,600 | — | — |
| 2005-12-05 | $35.00 | $191.18 | 1,757,400 | — | — |
| 2005-12-02 | $35.04 | $191.40 | 1,443,500 | — | — |
| 2005-12-01 | $34.84 | $190.31 | 2,293,800 | — | — |
| 2005-11-30 | $34.71 | $189.60 | 2,107,500 | — | — |
| 2005-11-29 | $35.06 | $191.51 | 1,679,000 | — | — |
| 2005-11-28 | $34.88 | $190.53 | 1,604,600 | — | — |
| 2005-11-25 | $34.92 | $190.75 | 417,000 | — | — |
| 2005-11-23 | $34.84 | $190.31 | 1,379,300 | — | — |
| 2005-11-22 | $34.58 | $188.89 | 1,580,500 | — | — |
| 2005-11-21 | $34.65 | $189.27 | 1,160,400 | — | — |
| 2005-11-18 | $34.79 | $190.04 | 2,621,400 | — | — |
| 2005-11-17 | $34.44 | $188.12 | 1,983,600 | — | — |
| 2005-11-16 | $34.12 | $186.38 | 1,573,700 | — | — |
| 2005-11-15 | $34.05 | $185.99 | 1,936,300 | — | — |
| 2005-11-14 | $34.01 | $185.78 | 2,041,900 | — | — |
| 2005-11-11 | $34.45 | $188.18 | 2,229,100 | — | — |
| 2005-11-10 | $34.52 | $188.56 | 3,675,500 | — | — |
| 2005-11-09 | $34.50 | $188.45 | 2,404,800 | — | — |
| 2005-11-08 | $34.35 | $187.63 | 2,006,000 | — | — |
| 2005-11-07 | $34.21 | $186.87 | 2,158,800 | — | — |
| 2005-11-04 | $34.51 | $188.51 | 2,359,600 | — | — |
| 2005-11-03 | $34.51 | $188.51 | 3,534,700 | — | — |
| 2005-11-02 | $34.93 | $188.76 | 2,107,000 | — | — |
| 2005-11-01 | $34.75 | $187.79 | 2,359,200 | — | — |
| 2005-10-31 | $34.99 | $189.09 | 2,622,100 | — | — |
| 2005-10-28 | $34.36 | $185.68 | 2,187,600 | — | — |
| 2005-10-27 | $33.85 | $182.93 | 2,617,800 | — | — |
| 2005-10-26 | $34.22 | $184.93 | 2,231,300 | — | — |
| 2005-10-25 | $34.60 | $186.98 | 2,574,200 | — | — |
| 2005-10-24 | $34.44 | $186.12 | 2,055,000 | — | — |
| 2005-10-21 | $33.84 | $182.87 | 4,223,200 | — | — |
| 2005-10-20 | $33.31 | $180.01 | 3,622,800 | — | — |
| 2005-10-19 | $33.62 | $181.68 | 3,290,100 | — | — |
| 2005-10-18 | $33.31 | $180.01 | 1,884,000 | — | — |
| 2005-10-17 | $33.81 | $182.71 | 2,559,400 | — | — |
| 2005-10-14 | $33.30 | $179.95 | 2,211,600 | — | — |
| 2005-10-13 | $33.28 | $179.85 | 2,578,900 | — | — |
| 2005-10-12 | $33.70 | $182.12 | 2,598,700 | — | — |
| 2005-10-11 | $34.14 | $184.49 | 1,844,200 | — | — |
| 2005-10-10 | $34.32 | $185.47 | 2,153,300 | — | — |
| 2005-10-07 | $34.90 | $188.60 | 2,388,000 | — | — |
| 2005-10-06 | $34.69 | $187.47 | 3,340,600 | — | — |
| 2005-10-05 | $34.89 | $188.55 | 2,908,200 | — | — |
| 2005-10-04 | $35.79 | $193.41 | 2,373,800 | — | — |
| 2005-10-03 | $36.07 | $194.92 | 1,500,700 | — | — |
| 2005-09-30 | $35.76 | $193.25 | 1,755,300 | — | — |
| 2005-09-29 | $35.98 | $194.44 | 1,951,000 | — | — |
| 2005-09-28 | $35.74 | $193.14 | 1,621,600 | — | — |
| 2005-09-27 | $35.68 | $192.82 | 1,651,100 | — | — |
| 2005-09-26 | $35.81 | $193.52 | 1,479,700 | — | — |
| 2005-09-23 | $35.74 | $193.14 | 1,635,400 | — | — |
| 2005-09-22 | $35.54 | $192.06 | 1,543,300 | — | — |
| 2005-09-21 | $35.53 | $192.01 | 2,049,500 | — | — |
| 2005-09-20 | $35.69 | $192.87 | 1,734,500 | — | — |
| 2005-09-19 | $35.87 | $193.84 | 1,767,500 | — | — |
| 2005-09-16 | $36.16 | $195.41 | 5,196,700 | — | — |
| 2005-09-15 | $35.48 | $191.74 | 1,905,900 | — | — |
| 2005-09-14 | $35.17 | $190.06 | 1,272,300 | — | — |
| 2005-09-13 | $35.03 | $189.30 | 1,486,300 | — | — |
| 2005-09-12 | $35.28 | $190.65 | 1,367,500 | — | — |
| 2005-09-09 | $35.49 | $191.79 | 1,603,300 | — | — |
| 2005-09-08 | $35.13 | $189.84 | 1,797,000 | — | — |
| 2005-09-07 | $35.25 | $190.49 | 1,783,500 | — | — |
| 2005-09-06 | $35.54 | $192.06 | 2,263,400 | — | — |
| 2005-09-02 | $35.07 | $189.52 | 2,349,700 | — | — |
| 2005-09-01 | $34.74 | $187.74 | 2,274,100 | — | — |
| 2005-08-31 | $34.40 | $185.90 | 2,883,800 | — | — |
| 2005-08-30 | $34.07 | $184.12 | 1,959,300 | — | — |
| 2005-08-29 | $34.07 | $184.12 | 1,523,900 | — | — |
| 2005-08-26 | $33.92 | $183.30 | 1,491,500 | — | — |
| 2005-08-25 | $34.33 | $185.52 | 1,457,000 | — | — |
| 2005-08-24 | $33.97 | $183.58 | 1,886,100 | — | — |
| 2005-08-23 | $34.12 | $184.39 | 1,614,200 | — | — |
| 2005-08-22 | $33.74 | $182.33 | 1,534,400 | — | — |
| 2005-08-19 | $33.69 | $182.06 | 1,497,400 | — | — |
| 2005-08-18 | $33.60 | $181.58 | 1,134,800 | — | — |
| 2005-08-17 | $33.47 | $180.87 | 1,928,900 | — | — |
| 2005-08-16 | $33.76 | $182.44 | 1,389,300 | — | — |
| 2005-08-15 | $34.26 | $185.14 | 1,000,300 | — | — |
| 2005-08-12 | $34.19 | $184.76 | 1,189,600 | — | — |
| 2005-08-11 | $34.31 | $185.41 | 1,422,700 | — | — |
| 2005-08-10 | $34.03 | $183.90 | 1,785,200 | — | — |
| 2005-08-09 | $34.16 | $184.60 | 2,238,400 | — | — |
| 2005-08-08 | $33.83 | $182.82 | 3,142,900 | — | — |
| 2005-08-05 | $34.22 | $184.93 | 2,551,000 | — | — |
| 2005-08-04 | $34.87 | $188.44 | 1,314,000 | — | — |
| 2005-08-03 | $35.11 | $189.74 | 1,762,600 | — | — |
| 2005-08-02 | $35.03 | $189.30 | 3,002,300 | — | — |
| 2005-08-01 | $34.65 | $187.25 | 2,050,300 | — | — |
| 2005-07-29 | $34.99 | $189.09 | 1,496,900 | — | — |
| 2005-07-28 | $35.14 | $189.90 | 1,947,900 | — | — |
| 2005-07-27 | $35.35 | $189.02 | 2,491,800 | — | — |
| 2005-07-26 | $35.20 | $188.21 | 2,189,600 | — | — |
| 2005-07-25 | $35.21 | $188.27 | 1,199,200 | — | — |
| 2005-07-22 | $35.34 | $188.96 | 1,698,000 | — | — |
| 2005-07-21 | $34.88 | $186.50 | 3,250,600 | — | — |
| 2005-07-20 | $35.40 | $189.28 | 1,755,600 | — | — |
| 2005-07-19 | $35.37 | $189.12 | 1,643,000 | — | — |
| 2005-07-18 | $35.30 | $188.75 | 1,473,900 | — | — |
| 2005-07-15 | $35.57 | $190.19 | 2,471,500 | — | — |
| 2005-07-14 | $35.46 | $189.61 | 1,981,800 | — | — |
| 2005-07-13 | $35.62 | $190.46 | 1,910,000 | — | — |
| 2005-07-12 | $35.66 | $190.67 | 2,548,500 | — | — |
| 2005-07-11 | $35.92 | $192.06 | 1,760,100 | — | — |
| 2005-07-08 | $35.61 | $190.41 | 2,470,300 | — | — |
| 2005-07-07 | $34.94 | $186.82 | 2,166,800 | — | — |
| 2005-07-06 | $34.60 | $185.01 | 1,999,000 | — | — |
| 2005-07-05 | $35.16 | $188.00 | 1,320,900 | — | — |
| 2005-07-01 | $35.08 | $187.57 | 1,821,900 | — | — |
| 2005-06-30 | $34.67 | $185.38 | 1,673,500 | — | — |
| 2005-06-29 | $34.78 | $185.97 | 1,526,200 | — | — |
| 2005-06-28 | $34.91 | $186.66 | 1,946,000 | — | — |
| 2005-06-27 | $34.66 | $185.33 | 2,241,600 | — | — |
| 2005-06-24 | $34.22 | $182.97 | 1,790,300 | — | — |
| 2005-06-23 | $34.52 | $184.58 | 1,820,000 | — | — |
| 2005-06-22 | $34.55 | $184.74 | 1,745,800 | — | — |
| 2005-06-21 | $34.29 | $183.35 | 1,388,700 | — | — |
| 2005-06-20 | $34.08 | $182.23 | 3,182,400 | — | — |
| 2005-06-17 | $34.26 | $183.19 | 3,619,300 | — | — |
| 2005-06-16 | $34.18 | $182.76 | 2,380,300 | — | — |
| 2005-06-15 | $34.14 | $182.55 | 1,882,400 | — | — |
| 2005-06-14 | $34.46 | $184.26 | 2,370,700 | — | — |
| 2005-06-13 | $34.39 | $183.88 | 1,693,000 | — | — |
| 2005-06-10 | $34.45 | $184.20 | 1,979,600 | — | — |
| 2005-06-09 | $34.49 | $184.42 | 1,254,400 | — | — |
| 2005-06-08 | $34.55 | $184.74 | 1,426,800 | — | — |
| 2005-06-07 | $34.46 | $184.26 | 2,185,600 | — | — |
| 2005-06-06 | $34.39 | $183.88 | 1,710,400 | — | — |
| 2005-06-03 | $34.43 | $184.10 | 2,104,000 | — | — |
| 2005-06-02 | $34.49 | $184.42 | 1,677,900 | — | — |
| 2005-06-01 | $34.41 | $183.99 | 2,742,700 | — | — |
| 2005-05-31 | $33.95 | $181.53 | 2,431,600 | — | — |
| 2005-05-27 | $34.14 | $182.55 | 1,583,800 | — | — |
| 2005-05-26 | $33.89 | $181.21 | 1,273,300 | — | — |
| 2005-05-25 | $33.77 | $180.57 | 1,848,900 | — | — |
| 2005-05-24 | $33.88 | $181.16 | 2,202,700 | — | — |
| 2005-05-23 | $34.11 | $182.39 | 1,918,100 | — | — |
| 2005-05-20 | $34.32 | $183.51 | 2,664,800 | — | — |
| 2005-05-19 | $34.33 | $183.56 | 2,370,600 | — | — |
| 2005-05-18 | $34.35 | $183.67 | 2,736,300 | — | — |
| 2005-05-17 | $34.47 | $184.31 | 3,244,500 | — | — |
| 2005-05-16 | $33.91 | $181.32 | 2,824,400 | — | — |
| 2005-05-13 | $33.68 | $180.09 | 5,374,700 | — | — |
| 2005-05-12 | $33.25 | $177.79 | 2,729,400 | — | — |
| 2005-05-11 | $33.02 | $176.56 | 1,505,800 | — | — |
| 2005-05-10 | $33.04 | $176.67 | 1,896,000 | — | — |
| 2005-05-09 | $33.20 | $177.52 | 1,792,500 | — | — |
| 2005-05-06 | $33.20 | $177.52 | 2,263,400 | — | — |
| 2005-05-05 | $33.11 | $177.04 | 1,875,400 | — | — |
| 2005-05-04 | $33.25 | $177.79 | 1,755,700 | — | — |
| 2005-05-03 | $33.05 | $176.72 | 2,543,300 | — | — |
| 2005-05-02 | $33.17 | $177.36 | 2,063,800 | — | — |
| 2005-04-29 | $32.95 | $176.18 | 3,511,700 | — | — |
| 2005-04-28 | $32.43 | $173.40 | 2,419,600 | — | — |
| 2005-04-27 | $33.06 | $174.78 | 3,443,000 | — | — |
| 2005-04-26 | $32.65 | $172.61 | 2,585,600 | — | — |
| 2005-04-25 | $33.29 | $175.99 | 2,889,200 | — | — |
| 2005-04-22 | $33.00 | $174.46 | 1,715,100 | — | — |
| 2005-04-21 | $32.87 | $173.77 | 2,885,000 | — | — |
| 2005-04-20 | $32.58 | $172.24 | 3,565,400 | — | — |
| 2005-04-19 | $32.50 | $171.82 | 2,401,900 | — | — |
| 2005-04-18 | $31.78 | $168.01 | 2,173,400 | — | — |
| 2005-04-15 | $31.95 | $168.91 | 2,204,200 | — | — |
| 2005-04-14 | $32.22 | $170.34 | 1,729,700 | — | — |
| 2005-04-13 | $32.50 | $171.82 | 2,034,200 | — | — |
| 2005-04-12 | $32.78 | $173.30 | 1,868,800 | — | — |
| 2005-04-11 | $32.31 | $170.81 | 1,668,900 | — | — |
| 2005-04-08 | $31.95 | $168.91 | 1,176,200 | — | — |
| 2005-04-07 | $32.14 | $169.91 | 1,204,400 | — | — |
| 2005-04-06 | $32.01 | $169.23 | 1,405,500 | — | — |
| 2005-04-05 | $32.16 | $170.02 | 1,278,600 | — | — |
| 2005-04-04 | $31.94 | $168.86 | 1,996,400 | — | — |
| 2005-04-01 | $31.95 | $168.91 | 3,070,600 | — | — |
| 2005-03-31 | $31.83 | $168.28 | 2,115,100 | — | — |
| 2005-03-30 | $31.63 | $167.22 | 1,638,900 | — | — |
| 2005-03-29 | $31.25 | $165.21 | 1,760,600 | — | — |
| 2005-03-28 | $31.44 | $166.21 | 2,240,300 | — | — |
| 2005-03-24 | $31.71 | $167.64 | 1,622,400 | — | — |
| 2005-03-23 | $31.35 | $165.74 | 2,191,900 | — | — |
| 2005-03-22 | $31.50 | $166.53 | 2,403,100 | — | — |
| 2005-03-21 | $31.90 | $168.65 | 1,634,400 | — | — |
| 2005-03-18 | $32.09 | $169.65 | 3,817,800 | — | — |
| 2005-03-17 | $32.17 | $170.07 | 1,935,000 | — | — |
| 2005-03-16 | $31.77 | $167.96 | 1,711,700 | — | — |
| 2005-03-15 | $32.08 | $169.60 | 1,496,700 | — | — |
| 2005-03-14 | $32.42 | $171.39 | 1,738,300 | — | — |
| 2005-03-11 | $31.80 | $168.12 | 1,250,400 | — | — |
| 2005-03-10 | $32.09 | $169.65 | 2,091,300 | — | — |
| 2005-03-09 | $31.72 | $167.69 | 3,133,100 | — | — |
| 2005-03-08 | $32.44 | $171.50 | 1,377,900 | — | — |
| 2005-03-07 | $32.55 | $172.08 | 1,713,500 | — | — |
| 2005-03-04 | $32.60 | $172.35 | 2,381,000 | — | — |
| 2005-03-03 | $32.14 | $169.91 | 2,204,000 | — | — |
| 2005-03-02 | $32.39 | $171.24 | 2,441,400 | — | — |
| 2005-03-01 | $32.39 | $171.24 | 1,684,400 | — | — |
| 2005-02-28 | $32.12 | $169.81 | 1,714,600 | — | — |
| 2005-02-25 | $32.47 | $171.66 | 2,757,700 | — | — |
| 2005-02-24 | $31.88 | $168.54 | 1,897,300 | — | — |
| 2005-02-23 | $31.84 | $168.33 | 2,254,400 | — | — |
| 2005-02-22 | $31.60 | $167.06 | 3,325,100 | — | — |
| 2005-02-18 | $32.47 | $171.66 | 2,331,400 | — | — |
| 2005-02-17 | $32.97 | $174.30 | 1,832,700 | — | — |
| 2005-02-16 | $33.15 | $175.25 | 1,648,200 | — | — |
| 2005-02-15 | $33.31 | $176.10 | 1,596,000 | — | — |
| 2005-02-14 | $33.39 | $176.52 | 1,696,300 | — | — |
| 2005-02-11 | $33.18 | $175.41 | 2,454,800 | — | — |
| 2005-02-10 | $33.52 | $177.21 | 1,745,000 | — | — |
| 2005-02-09 | $33.38 | $176.47 | 1,265,700 | — | — |
| 2005-02-08 | $33.62 | $177.74 | 1,237,900 | — | — |
| 2005-02-07 | $33.69 | $178.11 | 1,286,900 | — | — |
| 2005-02-04 | $33.76 | $178.48 | 2,151,800 | — | — |
| 2005-02-03 | $33.49 | $177.05 | 1,928,300 | — | — |
| 2005-02-02 | $33.95 | $177.59 | 2,582,600 | — | — |
| 2005-02-01 | $34.08 | $178.27 | 2,793,700 | — | — |
| 2005-01-31 | $33.77 | $176.65 | 2,053,000 | — | — |
| 2005-01-28 | $33.50 | $175.24 | 1,806,700 | — | — |
| 2005-01-27 | $33.48 | $175.13 | 2,884,400 | — | — |
| 2005-01-26 | $33.19 | $173.61 | 2,227,200 | — | — |
| 2005-01-25 | $32.71 | $171.10 | 3,957,800 | — | — |
| 2005-01-24 | $33.33 | $174.35 | 2,468,900 | — | — |
| 2005-01-21 | $32.89 | $172.05 | 1,879,100 | — | — |
| 2005-01-20 | $32.90 | $172.10 | 1,814,900 | — | — |
| 2005-01-19 | $32.98 | $172.52 | 1,524,400 | — | — |
| 2005-01-18 | $33.20 | $173.67 | 1,499,000 | — | — |
| 2005-01-14 | $32.94 | $172.31 | 1,188,100 | — | — |
| 2005-01-13 | $32.81 | $171.63 | 2,406,900 | — | — |
| 2005-01-12 | $32.91 | $172.15 | 1,772,300 | — | — |
| 2005-01-11 | $33.00 | $172.62 | 1,506,700 | — | — |
| 2005-01-10 | $33.04 | $172.83 | 1,562,200 | — | — |
| 2005-01-07 | $32.78 | $171.47 | 1,589,900 | — | — |
| 2005-01-06 | $32.63 | $170.69 | 2,665,900 | — | — |
| 2005-01-05 | $32.84 | $171.78 | 1,790,500 | — | — |
| 2005-01-04 | $33.04 | $172.83 | 2,281,800 | — | — |
| 2005-01-03 | $33.06 | $172.93 | 2,048,000 | — | — |