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
- 1982-02-16 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 | $43.01 | $50.33 | 1,915,200 | — | — |
| 2005-12-29 | $43.28 | $50.65 | 1,929,400 | — | — |
| 2005-12-28 | $43.51 | $50.92 | 2,062,100 | — | — |
| 2005-12-27 | $43.88 | $51.35 | 2,712,500 | — | — |
| 2005-12-23 | $44.83 | $52.46 | 2,519,200 | — | — |
| 2005-12-22 | $45.12 | $52.80 | 8,310,500 | — | — |
| 2005-12-21 | $44.46 | $52.03 | 3,795,700 | — | — |
| 2005-12-20 | $43.79 | $51.24 | 5,337,400 | — | — |
| 2005-12-19 | $43.09 | $50.42 | 5,750,300 | — | — |
| 2005-12-16 | $44.95 | $52.60 | 6,191,700 | — | — |
| 2005-12-15 | $45.53 | $53.28 | 6,168,500 | — | — |
| 2005-12-14 | $44.48 | $52.05 | 3,797,400 | — | — |
| 2005-12-13 | $43.72 | $51.16 | 3,858,400 | — | — |
| 2005-12-12 | $43.81 | $51.27 | 7,924,900 | — | — |
| 2005-12-09 | $44.48 | $52.05 | 4,373,600 | — | — |
| 2005-12-08 | $43.88 | $51.35 | 5,549,200 | — | — |
| 2005-12-07 | $43.45 | $50.85 | 4,806,900 | — | — |
| 2005-12-06 | $42.93 | $50.24 | 3,785,700 | — | — |
| 2005-12-05 | $41.89 | $49.02 | 3,074,200 | — | — |
| 2005-12-02 | $42.09 | $49.25 | 3,589,200 | — | — |
| 2005-12-01 | $41.34 | $48.38 | 3,940,500 | — | — |
| 2005-11-30 | $40.88 | $47.84 | 3,446,000 | — | — |
| 2005-11-29 | $41.46 | $48.52 | 4,265,900 | — | — |
| 2005-11-28 | $41.26 | $48.28 | 6,083,800 | — | — |
| 2005-11-25 | $42.01 | $49.16 | 1,858,200 | — | — |
| 2005-11-23 | $41.73 | $48.83 | 3,095,900 | — | — |
| 2005-11-22 | $41.96 | $49.10 | 5,989,300 | — | — |
| 2005-11-21 | $40.69 | $47.62 | 4,778,400 | — | — |
| 2005-11-18 | $40.79 | $47.73 | 7,496,800 | — | — |
| 2005-11-17 | $41.66 | $48.75 | 6,097,600 | — | — |
| 2005-11-16 | $40.01 | $46.82 | 3,641,600 | — | — |
| 2005-11-15 | $39.77 | $46.54 | 5,663,700 | — | — |
| 2005-11-14 | $40.41 | $47.29 | 4,980,100 | — | — |
| 2005-11-11 | $40.12 | $46.95 | 5,591,400 | — | — |
| 2005-11-10 | $39.65 | $46.40 | 3,877,400 | — | — |
| 2005-11-09 | $38.40 | $44.86 | 3,037,500 | — | — |
| 2005-11-08 | $38.99 | $45.55 | 7,597,800 | — | — |
| 2005-11-07 | $38.35 | $44.80 | 4,627,500 | — | — |
| 2005-11-04 | $38.60 | $45.09 | 2,888,500 | — | — |
| 2005-11-03 | $39.04 | $45.61 | 4,508,600 | — | — |
| 2005-11-02 | $38.45 | $44.92 | 3,796,400 | — | — |
| 2005-11-01 | $38.70 | $45.21 | 6,637,200 | — | — |
| 2005-10-31 | $38.12 | $44.53 | 7,580,100 | — | — |
| 2005-10-28 | $37.29 | $43.56 | 7,872,000 | — | — |
| 2005-10-27 | $37.83 | $44.20 | 7,570,600 | — | — |
| 2005-10-26 | $38.32 | $44.77 | 5,431,700 | — | — |
| 2005-10-25 | $38.47 | $44.94 | 5,002,300 | — | — |
| 2005-10-24 | $38.71 | $45.22 | 5,964,400 | — | — |
| 2005-10-21 | $37.69 | $44.03 | 11,788,400 | — | — |
| 2005-10-20 | $36.50 | $42.64 | 5,693,800 | — | — |
| 2005-10-19 | $36.73 | $42.91 | 8,099,400 | — | — |
| 2005-10-18 | $34.93 | $40.81 | 3,491,400 | — | — |
| 2005-10-17 | $34.90 | $40.77 | 3,786,200 | — | — |
| 2005-10-14 | $34.41 | $40.20 | 3,974,500 | — | — |
| 2005-10-13 | $34.32 | $40.09 | 4,039,000 | — | — |
| 2005-10-12 | $34.55 | $40.36 | 5,713,200 | — | — |
| 2005-10-11 | $34.25 | $40.01 | 3,884,100 | — | — |
| 2005-10-10 | $34.33 | $40.11 | 3,816,700 | — | — |
| 2005-10-07 | $34.20 | $39.95 | 3,239,800 | — | — |
| 2005-10-06 | $34.39 | $40.18 | 3,713,300 | — | — |
| 2005-10-05 | $34.66 | $40.49 | 4,423,900 | — | — |
| 2005-10-04 | $35.50 | $41.47 | 7,070,000 | — | — |
| 2005-10-03 | $34.44 | $40.23 | 4,878,300 | — | — |
| 2005-09-30 | $33.42 | $39.04 | 3,623,200 | — | — |
| 2005-09-29 | $33.65 | $39.31 | 3,661,300 | — | — |
| 2005-09-28 | $33.50 | $39.14 | 4,172,800 | — | — |
| 2005-09-27 | $33.00 | $38.55 | 2,927,800 | — | — |
| 2005-09-26 | $33.00 | $38.55 | 2,312,200 | — | — |
| 2005-09-23 | $33.14 | $38.72 | 1,672,000 | — | — |
| 2005-09-22 | $33.19 | $38.77 | 2,414,100 | — | — |
| 2005-09-21 | $33.35 | $38.96 | 2,570,900 | — | — |
| 2005-09-20 | $33.16 | $38.74 | 3,176,500 | — | — |
| 2005-09-19 | $33.02 | $38.58 | 2,090,300 | — | — |
| 2005-09-16 | $33.16 | $38.74 | 4,007,500 | — | — |
| 2005-09-15 | $33.25 | $38.84 | 2,395,300 | — | — |
| 2005-09-14 | $33.40 | $39.02 | 3,704,500 | — | — |
| 2005-09-13 | $33.43 | $39.05 | 2,911,000 | — | — |
| 2005-09-12 | $33.49 | $39.13 | 2,337,600 | — | — |
| 2005-09-09 | $33.39 | $39.01 | 2,139,900 | — | — |
| 2005-09-08 | $33.24 | $38.83 | 2,053,300 | — | — |
| 2005-09-07 | $33.56 | $39.21 | 2,435,800 | — | — |
| 2005-09-06 | $33.60 | $39.25 | 4,730,800 | — | — |
| 2005-09-02 | $32.90 | $38.44 | 1,698,600 | — | — |
| 2005-09-01 | $32.89 | $38.42 | 3,811,700 | — | — |
| 2005-08-31 | $32.46 | $37.92 | 2,349,000 | — | — |
| 2005-08-30 | $32.19 | $37.61 | 2,299,600 | — | — |
| 2005-08-29 | $32.09 | $37.49 | 2,017,400 | — | — |
| 2005-08-26 | $32.05 | $37.44 | 2,179,300 | — | — |
| 2005-08-25 | $32.37 | $37.82 | 2,271,100 | — | — |
| 2005-08-24 | $32.22 | $37.64 | 3,728,900 | — | — |
| 2005-08-23 | $32.32 | $37.76 | 3,772,300 | — | — |
| 2005-08-22 | $32.86 | $38.39 | 4,042,600 | — | — |
| 2005-08-19 | $33.29 | $38.89 | 3,060,500 | — | — |
| 2005-08-18 | $33.39 | $39.01 | 6,573,100 | — | — |
| 2005-08-17 | $33.19 | $38.77 | 8,081,600 | — | — |
| 2005-08-16 | $32.31 | $37.75 | 3,394,100 | — | — |
| 2005-08-15 | $32.80 | $38.32 | 3,560,200 | — | — |
| 2005-08-12 | $32.64 | $38.13 | 3,450,300 | — | — |
| 2005-08-11 | $32.83 | $38.35 | 5,015,900 | — | — |
| 2005-08-10 | $32.61 | $38.02 | 3,670,800 | — | — |
| 2005-08-09 | $32.64 | $38.05 | 5,545,700 | — | — |
| 2005-08-08 | $32.37 | $37.74 | 6,004,800 | — | — |
| 2005-08-05 | $33.26 | $38.78 | 9,504,200 | — | — |
| 2005-08-04 | $33.00 | $38.47 | 6,813,800 | — | — |
| 2005-08-03 | $32.59 | $38.00 | 7,732,300 | — | — |
| 2005-08-02 | $32.20 | $37.54 | 7,899,100 | — | — |
| 2005-08-01 | $32.21 | $37.55 | 7,902,300 | — | — |
| 2005-07-29 | $31.47 | $36.69 | 6,060,200 | — | — |
| 2005-07-28 | $31.94 | $37.24 | 6,448,600 | — | — |
| 2005-07-27 | $31.93 | $37.23 | 9,702,700 | — | — |
| 2005-07-26 | $31.95 | $37.25 | 13,246,200 | — | — |
| 2005-07-25 | $31.23 | $36.41 | 27,211,200 | — | — |
| 2005-07-22 | $31.16 | $36.33 | 1,634,900 | — | — |
| 2005-07-21 | $31.09 | $36.25 | 2,640,900 | — | — |
| 2005-07-20 | $30.97 | $36.11 | 4,170,700 | — | — |
| 2005-07-19 | $30.33 | $35.36 | 3,226,100 | — | — |
| 2005-07-18 | $29.92 | $34.88 | 2,553,400 | — | — |
| 2005-07-15 | $30.00 | $34.98 | 2,906,100 | — | — |
| 2005-07-14 | $30.20 | $35.21 | 2,810,700 | — | — |
| 2005-07-13 | $29.95 | $34.92 | 2,894,600 | — | — |
| 2005-07-12 | $30.40 | $35.44 | 3,568,800 | — | — |
| 2005-07-11 | $30.29 | $35.31 | 3,925,600 | — | — |
| 2005-07-08 | $30.80 | $35.91 | 3,740,500 | — | — |
| 2005-07-07 | $30.12 | $35.12 | 4,655,100 | — | — |
| 2005-07-06 | $29.80 | $34.74 | 9,524,900 | — | — |
| 2005-07-05 | $30.82 | $35.93 | 2,593,500 | — | — |
| 2005-07-01 | $31.02 | $36.17 | 2,246,000 | — | — |
| 2005-06-30 | $31.14 | $36.30 | 3,325,600 | — | — |
| 2005-06-29 | $31.46 | $36.68 | 2,143,500 | — | — |
| 2005-06-28 | $31.58 | $36.82 | 2,863,200 | — | — |
| 2005-06-27 | $31.02 | $36.17 | 3,045,700 | — | — |
| 2005-06-24 | $31.26 | $36.44 | 3,359,100 | — | — |
| 2005-06-23 | $31.34 | $36.54 | 3,158,900 | — | — |
| 2005-06-22 | $31.79 | $37.06 | 2,243,900 | — | — |
| 2005-06-21 | $32.16 | $37.49 | 2,629,800 | — | — |
| 2005-06-20 | $31.98 | $37.28 | 3,839,700 | — | — |
| 2005-06-17 | $32.60 | $38.01 | 3,728,900 | — | — |
| 2005-06-16 | $32.82 | $38.26 | 2,792,600 | — | — |
| 2005-06-15 | $32.73 | $38.16 | 2,416,000 | — | — |
| 2005-06-14 | $32.98 | $38.45 | 2,795,300 | — | — |
| 2005-06-13 | $32.43 | $37.81 | 1,704,400 | — | — |
| 2005-06-10 | $32.66 | $38.08 | 1,900,400 | — | — |
| 2005-06-09 | $32.79 | $38.23 | 2,452,400 | — | — |
| 2005-06-08 | $32.47 | $37.86 | 2,586,300 | — | — |
| 2005-06-07 | $32.25 | $37.60 | 7,743,800 | — | — |
| 2005-06-06 | $31.98 | $37.28 | 11,398,000 | — | — |
| 2005-06-03 | $33.14 | $38.64 | 3,465,800 | — | — |
| 2005-06-02 | $33.77 | $39.37 | 2,899,800 | — | — |
| 2005-06-01 | $33.74 | $39.34 | 3,016,200 | — | — |
| 2005-05-31 | $33.41 | $38.95 | 3,874,700 | — | — |
| 2005-05-27 | $34.03 | $39.67 | 3,042,900 | — | — |
| 2005-05-26 | $33.93 | $39.56 | 3,199,100 | — | — |
| 2005-05-25 | $33.83 | $39.44 | 4,334,300 | — | — |
| 2005-05-24 | $33.60 | $39.17 | 4,073,400 | — | — |
| 2005-05-23 | $33.06 | $38.54 | 2,387,800 | — | — |
| 2005-05-20 | $33.07 | $38.56 | 2,624,900 | — | — |
| 2005-05-19 | $33.19 | $38.69 | 2,054,500 | — | — |
| 2005-05-18 | $33.22 | $38.73 | 2,873,500 | — | — |
| 2005-05-17 | $33.03 | $38.51 | 4,115,400 | — | — |
| 2005-05-16 | $32.69 | $38.11 | 2,666,500 | — | — |
| 2005-05-13 | $32.58 | $37.98 | 3,839,200 | — | — |
| 2005-05-12 | $32.43 | $37.81 | 4,180,900 | — | — |
| 2005-05-11 | $32.20 | $37.54 | 2,687,800 | — | — |
| 2005-05-10 | $32.10 | $37.42 | 2,653,500 | — | — |
| 2005-05-09 | $32.44 | $37.82 | 4,528,900 | — | — |
| 2005-05-06 | $31.81 | $37.09 | 2,903,900 | — | — |
| 2005-05-05 | $31.59 | $36.83 | 2,859,600 | — | — |
| 2005-05-04 | $31.73 | $36.91 | 5,839,900 | — | — |
| 2005-05-03 | $30.79 | $35.82 | 10,430,900 | — | — |
| 2005-05-02 | $31.14 | $36.23 | 2,940,800 | — | — |
| 2005-04-29 | $31.24 | $36.34 | 6,149,900 | — | — |
| 2005-04-28 | $30.80 | $35.83 | 4,926,600 | — | — |
| 2005-04-27 | $30.93 | $35.98 | 3,721,800 | — | — |
| 2005-04-26 | $31.26 | $36.37 | 4,547,800 | — | — |
| 2005-04-25 | $31.73 | $36.91 | 4,578,800 | — | — |
| 2005-04-22 | $32.14 | $37.39 | 5,116,700 | — | — |
| 2005-04-21 | $33.08 | $38.48 | 4,643,800 | — | — |
| 2005-04-20 | $32.15 | $37.40 | 2,210,200 | — | — |
| 2005-04-19 | $32.15 | $37.40 | 2,791,500 | — | — |
| 2005-04-18 | $32.37 | $37.66 | 3,946,400 | — | — |
| 2005-04-15 | $32.17 | $37.42 | 4,544,600 | — | — |
| 2005-04-14 | $32.52 | $37.83 | 5,813,500 | — | — |
| 2005-04-13 | $32.13 | $37.38 | 3,419,600 | — | — |
| 2005-04-12 | $32.26 | $37.53 | 3,863,000 | — | — |
| 2005-04-11 | $32.36 | $37.65 | 2,141,700 | — | — |
| 2005-04-08 | $32.30 | $37.58 | 3,928,800 | — | — |
| 2005-04-07 | $32.58 | $37.90 | 3,398,900 | — | — |
| 2005-04-06 | $32.29 | $37.56 | 3,909,000 | — | — |
| 2005-04-05 | $32.25 | $37.52 | 4,735,600 | — | — |
| 2005-04-04 | $31.55 | $36.70 | 4,658,600 | — | — |
| 2005-04-01 | $30.72 | $35.74 | 3,601,000 | — | — |
| 2005-03-31 | $30.99 | $36.05 | 5,107,500 | — | — |
| 2005-03-30 | $30.71 | $35.73 | 3,367,600 | — | — |
| 2005-03-29 | $30.50 | $35.48 | 3,452,500 | — | — |
| 2005-03-28 | $30.57 | $35.56 | 4,087,600 | — | — |
| 2005-03-24 | $30.47 | $35.45 | 3,467,000 | — | — |
| 2005-03-23 | $29.86 | $34.74 | 3,697,600 | — | — |
| 2005-03-22 | $29.66 | $34.50 | 3,315,800 | — | — |
| 2005-03-21 | $30.03 | $34.93 | 1,816,300 | — | — |
| 2005-03-18 | $30.08 | $34.99 | 3,692,800 | — | — |
| 2005-03-17 | $30.15 | $35.07 | 3,661,400 | — | — |
| 2005-03-16 | $30.54 | $35.53 | 7,213,900 | — | — |
| 2005-03-15 | $30.61 | $35.61 | 4,930,400 | — | — |
| 2005-03-14 | $31.12 | $36.20 | 4,126,200 | — | — |
| 2005-03-11 | $31.57 | $36.73 | 4,807,900 | — | — |
| 2005-03-10 | $31.85 | $37.05 | 8,582,400 | — | — |
| 2005-03-09 | $30.85 | $35.89 | 6,093,600 | — | — |
| 2005-03-08 | $30.25 | $35.19 | 3,305,500 | — | — |
| 2005-03-07 | $30.24 | $35.18 | 3,953,500 | — | — |
| 2005-03-04 | $29.36 | $34.16 | 4,313,100 | — | — |
| 2005-03-03 | $29.50 | $34.32 | 2,860,300 | — | — |
| 2005-03-02 | $29.72 | $34.57 | 5,193,200 | — | — |
| 2005-03-01 | $29.87 | $34.75 | 7,358,000 | — | — |
| 2005-02-28 | $30.11 | $35.03 | 28,155,000 | — | — |
| 2005-02-25 | $27.56 | $32.06 | 3,046,000 | — | — |
| 2005-02-24 | $27.67 | $32.19 | 3,748,800 | — | — |
| 2005-02-23 | $27.57 | $32.07 | 3,489,900 | — | — |
| 2005-02-22 | $27.50 | $31.99 | 7,711,800 | — | — |
| 2005-02-18 | $27.40 | $31.88 | 5,573,100 | — | — |
| 2005-02-17 | $26.92 | $31.32 | 10,479,400 | — | — |
| 2005-02-16 | $28.01 | $32.50 | 12,125,600 | — | — |
| 2005-02-15 | $28.66 | $33.26 | 25,714,000 | — | — |
| 2005-02-14 | $30.37 | $35.24 | 5,742,500 | — | — |
| 2005-02-11 | $29.45 | $34.18 | 3,225,900 | — | — |
| 2005-02-10 | $29.59 | $34.34 | 3,318,100 | — | — |
| 2005-02-09 | $29.09 | $33.76 | 3,473,100 | — | — |
| 2005-02-08 | $29.62 | $34.37 | 2,539,600 | — | — |
| 2005-02-07 | $29.66 | $34.42 | 2,063,800 | — | — |
| 2005-02-04 | $29.46 | $34.19 | 2,304,100 | — | — |
| 2005-02-03 | $29.11 | $33.78 | 3,710,000 | — | — |
| 2005-02-02 | $29.47 | $34.20 | 5,168,100 | — | — |
| 2005-02-01 | $28.92 | $33.56 | 2,213,200 | — | — |
| 2005-01-31 | $28.73 | $33.34 | 3,699,600 | — | — |
| 2005-01-28 | $28.31 | $32.85 | 10,647,500 | — | — |
| 2005-01-27 | $27.71 | $32.16 | 3,069,100 | — | — |
| 2005-01-26 | $27.56 | $31.98 | 4,043,400 | — | — |
| 2005-01-25 | $26.89 | $31.20 | 3,491,800 | — | — |
| 2005-01-24 | $26.96 | $31.29 | 5,524,200 | — | — |
| 2005-01-21 | $27.44 | $31.84 | 5,137,200 | — | — |
| 2005-01-20 | $27.88 | $32.35 | 5,391,300 | — | — |
| 2005-01-19 | $27.93 | $32.41 | 3,179,400 | — | — |
| 2005-01-18 | $27.85 | $32.32 | 6,901,900 | — | — |
| 2005-01-14 | $28.53 | $33.11 | 2,930,800 | — | — |
| 2005-01-13 | $28.45 | $33.02 | 2,823,200 | — | — |
| 2005-01-12 | $29.08 | $33.75 | 2,444,900 | — | — |
| 2005-01-11 | $28.80 | $33.42 | 3,600,400 | — | — |
| 2005-01-10 | $28.75 | $33.36 | 4,339,100 | — | — |
| 2005-01-07 | $28.12 | $32.63 | 2,637,100 | — | — |
| 2005-01-06 | $28.05 | $32.55 | 3,031,500 | — | — |
| 2005-01-05 | $27.80 | $32.26 | 6,997,400 | — | — |
| 2005-01-04 | $28.36 | $32.91 | 7,418,400 | — | — |
| 2005-01-03 | $29.21 | $33.90 | 6,095,400 | — | — |