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
- 1980-03-17 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 | $44.43 | $45.30 | 967,300 | — | — |
| 2005-12-29 | $44.91 | $45.79 | 876,000 | — | — |
| 2005-12-28 | $45.29 | $46.18 | 999,500 | — | — |
| 2005-12-27 | $45.33 | $46.11 | 811,400 | — | — |
| 2005-12-23 | $46.09 | $46.88 | 535,700 | — | — |
| 2005-12-22 | $46.40 | $47.20 | 1,163,000 | — | — |
| 2005-12-21 | $46.23 | $47.02 | 1,383,000 | — | — |
| 2005-12-20 | $45.79 | $46.58 | 1,261,900 | — | — |
| 2005-12-19 | $46.73 | $47.53 | 1,224,700 | — | — |
| 2005-12-16 | $47.74 | $48.56 | 2,204,500 | — | — |
| 2005-12-15 | $47.07 | $47.88 | 1,008,700 | — | — |
| 2005-12-14 | $47.16 | $47.97 | 832,400 | — | — |
| 2005-12-13 | $47.04 | $47.85 | 1,188,400 | — | — |
| 2005-12-12 | $46.83 | $47.63 | 997,700 | — | — |
| 2005-12-09 | $46.95 | $47.76 | 1,292,700 | — | — |
| 2005-12-08 | $46.23 | $47.02 | 2,370,000 | — | — |
| 2005-12-07 | $47.27 | $48.08 | 1,765,600 | — | — |
| 2005-12-06 | $46.58 | $47.38 | 1,537,000 | — | — |
| 2005-12-05 | $47.05 | $47.86 | 3,241,600 | — | — |
| 2005-12-02 | $46.31 | $47.11 | 8,496,000 | — | — |
| 2005-12-01 | $43.90 | $44.65 | 3,183,000 | — | — |
| 2005-11-30 | $43.30 | $44.04 | 2,072,600 | — | — |
| 2005-11-29 | $43.23 | $43.97 | 1,357,500 | — | — |
| 2005-11-28 | $43.84 | $44.59 | 1,677,200 | — | — |
| 2005-11-25 | $43.90 | $44.65 | 301,400 | — | — |
| 2005-11-23 | $43.80 | $44.55 | 1,070,800 | — | — |
| 2005-11-22 | $43.75 | $44.50 | 1,560,800 | — | — |
| 2005-11-21 | $44.50 | $45.26 | 955,700 | — | — |
| 2005-11-18 | $44.26 | $45.02 | 1,428,600 | — | — |
| 2005-11-17 | $43.53 | $44.28 | 1,593,900 | — | — |
| 2005-11-16 | $43.70 | $44.45 | 1,711,100 | — | — |
| 2005-11-15 | $43.75 | $44.50 | 1,905,600 | — | — |
| 2005-11-14 | $43.93 | $44.68 | 1,457,200 | — | — |
| 2005-11-11 | $44.82 | $45.59 | 1,103,900 | — | — |
| 2005-11-10 | $45.25 | $46.03 | 1,465,700 | — | — |
| 2005-11-09 | $44.12 | $44.88 | 1,920,800 | — | — |
| 2005-11-08 | $43.96 | $44.71 | 1,883,700 | — | — |
| 2005-11-07 | $43.95 | $44.70 | 2,158,300 | — | — |
| 2005-11-04 | $43.07 | $43.81 | 1,358,600 | — | — |
| 2005-11-03 | $42.77 | $43.50 | 3,325,500 | — | — |
| 2005-11-02 | $43.06 | $43.80 | 3,201,300 | — | — |
| 2005-11-01 | $41.66 | $42.38 | 3,509,700 | — | — |
| 2005-10-31 | $41.07 | $41.78 | 2,333,900 | — | — |
| 2005-10-28 | $41.50 | $42.21 | 3,397,300 | — | — |
| 2005-10-27 | $39.80 | $40.48 | 3,290,400 | — | — |
| 2005-10-26 | $40.38 | $41.07 | 3,538,600 | — | — |
| 2005-10-25 | $41.18 | $41.89 | 1,961,400 | — | — |
| 2005-10-24 | $41.35 | $42.06 | 3,266,300 | — | — |
| 2005-10-21 | $40.94 | $41.64 | 4,707,300 | — | — |
| 2005-10-20 | $40.64 | $41.34 | 5,539,400 | — | — |
| 2005-10-19 | $42.27 | $43.00 | 11,365,400 | — | — |
| 2005-10-18 | $46.50 | $47.30 | 2,524,500 | — | — |
| 2005-10-17 | $46.48 | $47.28 | 1,818,400 | — | — |
| 2005-10-14 | $46.46 | $47.26 | 1,267,500 | — | — |
| 2005-10-13 | $45.96 | $46.75 | 1,371,200 | — | — |
| 2005-10-12 | $46.07 | $46.86 | 1,782,400 | — | — |
| 2005-10-11 | $45.99 | $46.78 | 2,334,500 | — | — |
| 2005-10-10 | $46.55 | $47.35 | 1,321,200 | — | — |
| 2005-10-07 | $47.16 | $47.97 | 1,357,500 | — | — |
| 2005-10-06 | $46.85 | $47.65 | 1,624,200 | — | — |
| 2005-10-05 | $47.49 | $48.31 | 2,358,000 | — | — |
| 2005-10-04 | $48.73 | $49.57 | 1,685,300 | — | — |
| 2005-10-03 | $48.53 | $49.36 | 2,099,700 | — | — |
| 2005-09-30 | $49.43 | $50.28 | 1,268,400 | — | — |
| 2005-09-29 | $49.25 | $50.10 | 1,999,700 | — | — |
| 2005-09-28 | $49.66 | $50.51 | 1,451,900 | — | — |
| 2005-09-27 | $50.70 | $51.57 | 2,578,900 | — | — |
| 2005-09-26 | $49.76 | $50.61 | 1,364,600 | — | — |
| 2005-09-23 | $50.30 | $51.16 | 1,425,700 | — | — |
| 2005-09-22 | $50.15 | $51.01 | 1,335,200 | — | — |
| 2005-09-21 | $50.60 | $51.47 | 1,948,700 | — | — |
| 2005-09-20 | $51.01 | $51.89 | 3,086,500 | — | — |
| 2005-09-19 | $50.67 | $51.54 | 3,343,000 | — | — |
| 2005-09-16 | $50.20 | $51.06 | 9,789,600 | — | — |
| 2005-09-15 | $50.75 | $51.62 | 2,299,300 | — | — |
| 2005-09-14 | $50.75 | $51.62 | 3,188,200 | — | — |
| 2005-09-13 | $50.95 | $51.82 | 4,941,600 | — | — |
| 2005-09-12 | $53.27 | $54.18 | 2,521,800 | — | — |
| 2005-09-09 | $54.56 | $55.50 | 2,796,800 | — | — |
| 2005-09-08 | $54.71 | $55.65 | 4,649,500 | — | — |
| 2005-09-07 | $56.10 | $57.06 | 1,414,800 | — | — |
| 2005-09-06 | $55.73 | $56.69 | 1,062,600 | — | — |
| 2005-09-02 | $54.60 | $55.54 | 871,200 | — | — |
| 2005-09-01 | $55.20 | $56.15 | 1,665,600 | — | — |
| 2005-08-31 | $54.55 | $55.49 | 1,348,600 | — | — |
| 2005-08-30 | $53.55 | $54.47 | 1,235,200 | — | — |
| 2005-08-29 | $53.74 | $54.66 | 930,600 | — | — |
| 2005-08-26 | $52.97 | $53.88 | 651,300 | — | — |
| 2005-08-25 | $53.28 | $54.19 | 1,236,400 | — | — |
| 2005-08-24 | $53.32 | $54.24 | 1,557,000 | — | — |
| 2005-08-23 | $53.28 | $54.19 | 1,070,500 | — | — |
| 2005-08-22 | $53.64 | $54.56 | 1,012,400 | — | — |
| 2005-08-19 | $53.30 | $54.22 | 902,300 | — | — |
| 2005-08-18 | $53.78 | $54.70 | 1,239,300 | — | — |
| 2005-08-17 | $54.20 | $55.13 | 1,148,300 | — | — |
| 2005-08-16 | $53.75 | $54.67 | 1,740,200 | — | — |
| 2005-08-15 | $54.10 | $55.03 | 3,378,400 | — | — |
| 2005-08-12 | $52.51 | $53.41 | 757,000 | — | — |
| 2005-08-11 | $52.34 | $53.24 | 929,200 | — | — |
| 2005-08-10 | $51.95 | $52.84 | 1,020,600 | — | — |
| 2005-08-09 | $52.17 | $53.07 | 2,668,800 | — | — |
| 2005-08-08 | $52.30 | $53.20 | 1,176,300 | — | — |
| 2005-08-05 | $52.62 | $53.52 | 987,300 | — | — |
| 2005-08-04 | $52.60 | $53.50 | 2,954,800 | — | — |
| 2005-08-03 | $52.60 | $53.50 | 1,352,500 | — | — |
| 2005-08-02 | $53.38 | $54.30 | 1,484,100 | — | — |
| 2005-08-01 | $53.24 | $54.15 | 1,881,000 | — | — |
| 2005-07-29 | $54.09 | $55.02 | 2,023,700 | — | — |
| 2005-07-28 | $54.38 | $55.31 | 1,631,200 | — | — |
| 2005-07-27 | $54.34 | $55.27 | 1,208,900 | — | — |
| 2005-07-26 | $53.41 | $54.33 | 1,132,900 | — | — |
| 2005-07-25 | $52.92 | $53.83 | 1,024,200 | — | — |
| 2005-07-22 | $53.09 | $54.00 | 920,700 | — | — |
| 2005-07-21 | $53.05 | $53.96 | 1,648,500 | — | — |
| 2005-07-20 | $53.10 | $54.01 | 5,101,200 | — | — |
| 2005-07-19 | $49.60 | $50.45 | 1,453,400 | — | — |
| 2005-07-18 | $49.41 | $50.26 | 1,926,400 | — | — |
| 2005-07-15 | $49.69 | $50.54 | 1,219,600 | — | — |
| 2005-07-14 | $49.51 | $50.36 | 1,090,700 | — | — |
| 2005-07-13 | $49.45 | $50.30 | 893,100 | — | — |
| 2005-07-12 | $49.55 | $50.40 | 1,411,300 | — | — |
| 2005-07-11 | $49.23 | $50.08 | 1,515,800 | — | — |
| 2005-07-08 | $47.89 | $48.71 | 1,188,100 | — | — |
| 2005-07-07 | $47.50 | $48.32 | 1,144,800 | — | — |
| 2005-07-06 | $47.40 | $48.21 | 1,154,900 | — | — |
| 2005-07-05 | $48.00 | $48.82 | 893,300 | — | — |
| 2005-07-01 | $47.34 | $48.15 | 715,100 | — | — |
| 2005-06-30 | $47.56 | $48.38 | 1,279,100 | — | — |
| 2005-06-29 | $47.80 | $48.62 | 2,360,400 | — | — |
| 2005-06-28 | $47.88 | $48.70 | 1,610,900 | — | — |
| 2005-06-27 | $46.86 | $47.66 | 809,600 | — | — |
| 2005-06-24 | $47.11 | $47.92 | 1,576,700 | — | — |
| 2005-06-23 | $47.06 | $47.87 | 1,601,400 | — | — |
| 2005-06-22 | $47.74 | $48.56 | 3,316,600 | — | — |
| 2005-06-21 | $48.86 | $49.70 | 1,146,000 | — | — |
| 2005-06-20 | $49.44 | $50.29 | 1,237,100 | — | — |
| 2005-06-17 | $49.36 | $50.21 | 1,598,300 | — | — |
| 2005-06-16 | $49.44 | $50.29 | 1,217,600 | — | — |
| 2005-06-15 | $49.31 | $50.16 | 1,895,500 | — | — |
| 2005-06-14 | $49.96 | $50.82 | 1,551,700 | — | — |
| 2005-06-13 | $49.06 | $49.90 | 741,400 | — | — |
| 2005-06-10 | $48.90 | $49.74 | 605,800 | — | — |
| 2005-06-09 | $49.15 | $49.99 | 851,000 | — | — |
| 2005-06-08 | $48.98 | $49.82 | 898,900 | — | — |
| 2005-06-07 | $49.32 | $50.17 | 1,063,800 | — | — |
| 2005-06-06 | $48.60 | $49.43 | 830,700 | — | — |
| 2005-06-03 | $48.92 | $49.76 | 988,800 | — | — |
| 2005-06-02 | $48.82 | $49.66 | 890,200 | — | — |
| 2005-06-01 | $48.88 | $49.72 | 1,184,100 | — | — |
| 2005-05-31 | $48.65 | $49.49 | 1,108,300 | — | — |
| 2005-05-27 | $48.91 | $49.75 | 851,500 | — | — |
| 2005-05-26 | $49.31 | $50.16 | 1,076,000 | — | — |
| 2005-05-25 | $49.00 | $49.84 | 1,236,700 | — | — |
| 2005-05-24 | $49.02 | $49.86 | 1,267,800 | — | — |
| 2005-05-23 | $48.89 | $49.73 | 1,607,900 | — | — |
| 2005-05-20 | $48.39 | $49.22 | 1,234,700 | — | — |
| 2005-05-19 | $48.23 | $49.06 | 922,300 | — | — |
| 2005-05-18 | $48.12 | $48.95 | 1,305,300 | — | — |
| 2005-05-17 | $47.52 | $48.34 | 949,500 | — | — |
| 2005-05-16 | $47.31 | $48.12 | 681,100 | — | — |
| 2005-05-13 | $46.62 | $47.42 | 1,460,300 | — | — |
| 2005-05-12 | $47.20 | $48.01 | 1,390,100 | — | — |
| 2005-05-11 | $47.95 | $48.77 | 1,111,200 | — | — |
| 2005-05-10 | $47.39 | $48.20 | 1,611,100 | — | — |
| 2005-05-09 | $48.21 | $49.04 | 1,418,300 | — | — |
| 2005-05-06 | $48.25 | $49.08 | 1,427,600 | — | — |
| 2005-05-05 | $48.84 | $49.68 | 1,356,000 | — | — |
| 2005-05-04 | $49.45 | $50.30 | 1,404,000 | — | — |
| 2005-05-03 | $48.28 | $49.11 | 1,346,700 | — | — |
| 2005-05-02 | $48.78 | $49.62 | 914,900 | — | — |
| 2005-04-29 | $48.55 | $49.38 | 1,609,400 | — | — |
| 2005-04-28 | $48.49 | $49.32 | 1,173,000 | — | — |
| 2005-04-27 | $49.45 | $50.30 | 1,255,900 | — | — |
| 2005-04-26 | $48.90 | $49.74 | 3,248,600 | — | — |
| 2005-04-25 | $48.92 | $49.76 | 1,486,600 | — | — |
| 2005-04-22 | $48.27 | $49.10 | 1,886,300 | — | — |
| 2005-04-21 | $48.83 | $49.67 | 1,483,500 | — | — |
| 2005-04-20 | $48.34 | $49.17 | 4,199,600 | — | — |
| 2005-04-19 | $46.60 | $47.40 | 2,078,200 | — | — |
| 2005-04-18 | $46.23 | $47.02 | 1,525,800 | — | — |
| 2005-04-15 | $46.28 | $47.07 | 2,367,300 | — | — |
| 2005-04-14 | $45.91 | $46.70 | 1,927,400 | — | — |
| 2005-04-13 | $45.09 | $45.86 | 1,117,700 | — | — |
| 2005-04-12 | $45.66 | $46.44 | 1,253,400 | — | — |
| 2005-04-11 | $45.63 | $46.41 | 961,800 | — | — |
| 2005-04-08 | $45.57 | $46.35 | 1,109,900 | — | — |
| 2005-04-07 | $46.06 | $46.85 | 1,388,100 | — | — |
| 2005-04-06 | $46.00 | $46.79 | 2,938,300 | — | — |
| 2005-04-05 | $44.94 | $45.71 | 1,921,200 | — | — |
| 2005-04-04 | $44.19 | $44.95 | 1,314,600 | — | — |
| 2005-04-01 | $44.15 | $44.91 | 3,325,200 | — | — |
| 2005-03-31 | $44.61 | $45.38 | 6,738,000 | — | — |
| 2005-03-30 | $47.43 | $48.24 | 1,443,800 | — | — |
| 2005-03-29 | $47.18 | $47.99 | 1,715,400 | — | — |
| 2005-03-28 | $46.82 | $47.62 | 2,364,500 | — | — |
| 2005-03-24 | $45.65 | $46.43 | 1,623,500 | — | — |
| 2005-03-23 | $45.84 | $46.63 | 1,778,300 | — | — |
| 2005-03-22 | $46.11 | $46.90 | 2,839,000 | — | — |
| 2005-03-21 | $47.56 | $48.38 | 1,049,500 | — | — |
| 2005-03-18 | $47.50 | $48.32 | 3,766,100 | — | — |
| 2005-03-17 | $47.50 | $48.32 | 1,614,000 | — | — |
| 2005-03-16 | $46.77 | $47.57 | 1,650,600 | — | — |
| 2005-03-15 | $46.80 | $47.60 | 4,055,000 | — | — |
| 2005-03-14 | $47.65 | $48.47 | 1,552,200 | — | — |
| 2005-03-11 | $47.43 | $48.24 | 2,732,700 | — | — |
| 2005-03-10 | $48.72 | $49.56 | 1,880,600 | — | — |
| 2005-03-09 | $47.92 | $48.74 | 2,218,000 | — | — |
| 2005-03-08 | $48.27 | $49.10 | 2,750,600 | — | — |
| 2005-03-07 | $49.80 | $50.66 | 1,169,200 | — | — |
| 2005-03-04 | $49.78 | $50.63 | 984,800 | — | — |
| 2005-03-03 | $49.40 | $50.25 | 819,900 | — | — |
| 2005-03-02 | $49.38 | $50.23 | 1,336,000 | — | — |
| 2005-03-01 | $49.67 | $50.52 | 1,261,200 | — | — |
| 2005-02-28 | $49.66 | $50.51 | 1,064,600 | — | — |
| 2005-02-25 | $50.03 | $50.89 | 1,048,700 | — | — |
| 2005-02-24 | $50.04 | $50.90 | 1,410,300 | — | — |
| 2005-02-23 | $49.70 | $50.55 | 968,700 | — | — |
| 2005-02-22 | $49.78 | $50.63 | 1,875,900 | — | — |
| 2005-02-18 | $50.67 | $51.54 | 1,503,700 | — | — |
| 2005-02-17 | $50.30 | $51.16 | 1,949,400 | — | — |
| 2005-02-16 | $50.57 | $51.44 | 1,703,500 | — | — |
| 2005-02-15 | $50.40 | $51.27 | 1,071,800 | — | — |
| 2005-02-14 | $50.29 | $51.15 | 1,123,000 | — | — |
| 2005-02-11 | $50.95 | $51.82 | 1,453,300 | — | — |
| 2005-02-10 | $50.19 | $51.05 | 1,561,200 | — | — |
| 2005-02-09 | $50.05 | $50.91 | 1,674,900 | — | — |
| 2005-02-08 | $50.97 | $51.85 | 1,572,100 | — | — |
| 2005-02-07 | $51.70 | $52.59 | 1,460,200 | — | — |
| 2005-02-04 | $52.58 | $53.48 | 2,099,500 | — | — |
| 2005-02-03 | $51.39 | $52.27 | 1,124,800 | — | — |
| 2005-02-02 | $51.08 | $51.96 | 4,306,700 | — | — |
| 2005-02-01 | $51.56 | $52.45 | 3,421,300 | — | — |
| 2005-01-31 | $49.14 | $49.98 | 2,671,700 | — | — |
| 2005-01-28 | $48.08 | $48.91 | 2,696,100 | — | — |
| 2005-01-27 | $48.75 | $49.59 | 3,835,700 | — | — |
| 2005-01-26 | $49.75 | $50.60 | 2,213,600 | — | — |
| 2005-01-25 | $48.65 | $49.49 | 2,180,800 | — | — |
| 2005-01-24 | $48.54 | $49.37 | 1,980,000 | — | — |
| 2005-01-21 | $49.46 | $50.31 | 3,524,200 | — | — |
| 2005-01-20 | $50.18 | $51.04 | 1,739,900 | — | — |
| 2005-01-19 | $50.63 | $51.50 | 2,507,700 | — | — |
| 2005-01-18 | $49.94 | $50.80 | 2,634,800 | — | — |
| 2005-01-14 | $48.78 | $49.62 | 1,511,800 | — | — |
| 2005-01-13 | $48.17 | $49.00 | 3,930,100 | — | — |
| 2005-01-12 | $49.93 | $50.79 | 2,188,500 | — | — |
| 2005-01-11 | $49.17 | $50.01 | 1,176,800 | — | — |
| 2005-01-10 | $49.40 | $50.25 | 2,254,900 | — | — |
| 2005-01-07 | $48.25 | $49.08 | 1,724,100 | — | — |
| 2005-01-06 | $48.65 | $49.49 | 1,835,700 | — | — |
| 2005-01-05 | $48.95 | $49.79 | 2,864,100 | — | — |
| 2005-01-04 | $48.89 | $49.73 | 3,545,500 | — | — |
| 2005-01-03 | $48.25 | $49.08 | 4,151,200 | — | — |