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
- 1980-03-18 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 | $41.91 | $74.43 | 999,100 | — | — |
| 2005-12-29 | $42.24 | $75.02 | 699,400 | — | — |
| 2005-12-28 | $42.55 | $75.57 | 521,200 | — | — |
| 2005-12-27 | $42.58 | $75.62 | 1,145,100 | — | — |
| 2005-12-23 | $42.90 | $76.19 | 486,400 | — | — |
| 2005-12-22 | $42.80 | $76.01 | 1,036,700 | — | — |
| 2005-12-21 | $42.71 | $75.85 | 1,007,400 | — | — |
| 2005-12-20 | $42.72 | $75.87 | 1,044,000 | — | — |
| 2005-12-19 | $42.83 | $76.07 | 1,256,500 | — | — |
| 2005-12-16 | $43.38 | $77.04 | 2,310,000 | — | — |
| 2005-12-15 | $43.05 | $76.46 | 1,150,000 | — | — |
| 2005-12-14 | $43.17 | $76.67 | 1,012,000 | — | — |
| 2005-12-13 | $43.08 | $76.51 | 2,250,700 | — | — |
| 2005-12-12 | $42.37 | $75.25 | 1,233,000 | — | — |
| 2005-12-09 | $42.41 | $75.32 | 1,584,600 | — | — |
| 2005-12-08 | $41.78 | $74.20 | 2,116,000 | — | — |
| 2005-12-07 | $42.06 | $74.70 | 1,551,100 | — | — |
| 2005-12-06 | $42.37 | $75.25 | 1,434,400 | — | — |
| 2005-12-05 | $42.53 | $75.53 | 1,274,900 | — | — |
| 2005-12-02 | $42.75 | $75.93 | 950,100 | — | — |
| 2005-12-01 | $42.85 | $76.10 | 1,306,000 | — | — |
| 2005-11-30 | $42.55 | $75.57 | 2,152,900 | — | — |
| 2005-11-29 | $43.20 | $76.72 | 1,439,700 | — | — |
| 2005-11-28 | $43.23 | $76.78 | 1,448,200 | — | — |
| 2005-11-25 | $43.68 | $77.58 | 508,700 | — | — |
| 2005-11-23 | $43.52 | $77.29 | 1,659,500 | — | — |
| 2005-11-22 | $43.77 | $77.74 | 1,277,200 | — | — |
| 2005-11-21 | $43.46 | $77.19 | 1,155,000 | — | — |
| 2005-11-18 | $43.20 | $76.72 | 1,328,800 | — | — |
| 2005-11-17 | $42.98 | $76.33 | 938,600 | — | — |
| 2005-11-16 | $42.46 | $75.41 | 1,108,700 | — | — |
| 2005-11-15 | $42.76 | $75.94 | 1,353,300 | — | — |
| 2005-11-14 | $43.25 | $76.81 | 1,509,300 | — | — |
| 2005-11-11 | $43.49 | $77.24 | 709,200 | — | — |
| 2005-11-10 | $43.38 | $77.04 | 3,053,000 | — | — |
| 2005-11-09 | $42.87 | $76.14 | 984,500 | — | — |
| 2005-11-08 | $42.84 | $76.08 | 1,499,900 | — | — |
| 2005-11-07 | $42.93 | $76.24 | 1,195,000 | — | — |
| 2005-11-04 | $42.70 | $75.84 | 1,444,400 | — | — |
| 2005-11-03 | $42.49 | $75.46 | 2,002,500 | — | — |
| 2005-11-02 | $42.70 | $75.84 | 1,754,500 | — | — |
| 2005-11-01 | $42.59 | $75.64 | 3,196,400 | — | — |
| 2005-10-31 | $42.34 | $75.20 | 3,505,800 | — | — |
| 2005-10-28 | $42.41 | $75.32 | 2,608,700 | — | — |
| 2005-10-27 | $41.61 | $73.90 | 2,252,300 | — | — |
| 2005-10-26 | $41.57 | $73.83 | 2,436,600 | — | — |
| 2005-10-25 | $41.43 | $73.58 | 1,991,200 | — | — |
| 2005-10-24 | $41.37 | $73.47 | 1,509,400 | — | — |
| 2005-10-21 | $40.80 | $72.46 | 2,237,000 | — | — |
| 2005-10-20 | $40.77 | $72.41 | 2,720,200 | — | — |
| 2005-10-19 | $40.76 | $72.39 | 2,698,800 | — | — |
| 2005-10-18 | $39.22 | $69.66 | 2,644,300 | — | — |
| 2005-10-17 | $39.31 | $69.82 | 2,161,200 | — | — |
| 2005-10-14 | $39.33 | $69.85 | 2,555,500 | — | — |
| 2005-10-13 | $38.12 | $67.70 | 1,744,300 | — | — |
| 2005-10-12 | $37.81 | $67.15 | 1,606,200 | — | — |
| 2005-10-11 | $37.90 | $66.64 | 1,902,300 | — | — |
| 2005-10-10 | $38.13 | $67.04 | 1,110,400 | — | — |
| 2005-10-07 | $38.59 | $67.85 | 1,702,100 | — | — |
| 2005-10-06 | $38.31 | $67.36 | 1,504,400 | — | — |
| 2005-10-05 | $38.17 | $67.11 | 1,694,200 | — | — |
| 2005-10-04 | $38.41 | $67.53 | 1,362,300 | — | — |
| 2005-10-03 | $39.19 | $68.90 | 1,084,500 | — | — |
| 2005-09-30 | $39.05 | $68.66 | 1,540,200 | — | — |
| 2005-09-29 | $39.72 | $69.84 | 2,095,000 | — | — |
| 2005-09-28 | $38.83 | $68.27 | 1,372,400 | — | — |
| 2005-09-27 | $39.14 | $68.82 | 1,747,100 | — | — |
| 2005-09-26 | $39.15 | $68.83 | 1,186,300 | — | — |
| 2005-09-23 | $39.61 | $69.64 | 1,211,400 | — | — |
| 2005-09-22 | $39.50 | $69.45 | 1,066,100 | — | — |
| 2005-09-21 | $39.19 | $68.90 | 1,591,600 | — | — |
| 2005-09-20 | $40.03 | $70.38 | 1,417,200 | — | — |
| 2005-09-19 | $40.23 | $70.73 | 1,292,900 | — | — |
| 2005-09-16 | $41.01 | $72.10 | 2,812,600 | — | — |
| 2005-09-15 | $40.19 | $70.66 | 1,050,700 | — | — |
| 2005-09-14 | $40.26 | $70.79 | 1,506,800 | — | — |
| 2005-09-13 | $40.45 | $71.12 | 1,452,700 | — | — |
| 2005-09-12 | $40.66 | $71.49 | 1,534,700 | — | — |
| 2005-09-09 | $40.58 | $71.35 | 668,300 | — | — |
| 2005-09-08 | $40.33 | $70.91 | 1,159,900 | — | — |
| 2005-09-07 | $40.82 | $71.77 | 1,190,800 | — | — |
| 2005-09-06 | $41.08 | $72.23 | 1,255,400 | — | — |
| 2005-09-02 | $40.51 | $71.23 | 783,200 | — | — |
| 2005-09-01 | $40.75 | $71.65 | 1,377,200 | — | — |
| 2005-08-31 | $40.57 | $71.33 | 1,433,900 | — | — |
| 2005-08-30 | $39.98 | $70.29 | 1,298,800 | — | — |
| 2005-08-29 | $40.21 | $70.70 | 1,120,100 | — | — |
| 2005-08-26 | $39.84 | $70.05 | 1,245,900 | — | — |
| 2005-08-25 | $40.60 | $71.38 | 837,000 | — | — |
| 2005-08-24 | $40.52 | $71.24 | 1,093,100 | — | — |
| 2005-08-23 | $40.83 | $71.79 | 1,201,100 | — | — |
| 2005-08-22 | $41.31 | $72.63 | 869,700 | — | — |
| 2005-08-19 | $41.00 | $72.09 | 1,028,300 | — | — |
| 2005-08-18 | $40.59 | $71.37 | 831,000 | — | — |
| 2005-08-17 | $40.74 | $71.63 | 1,004,600 | — | — |
| 2005-08-16 | $40.88 | $71.88 | 1,227,400 | — | — |
| 2005-08-15 | $41.50 | $72.97 | 790,800 | — | — |
| 2005-08-12 | $41.18 | $72.40 | 849,000 | — | — |
| 2005-08-11 | $41.25 | $72.53 | 859,100 | — | — |
| 2005-08-10 | $41.06 | $72.19 | 918,800 | — | — |
| 2005-08-09 | $41.23 | $72.49 | 658,500 | — | — |
| 2005-08-08 | $41.03 | $72.14 | 567,800 | — | — |
| 2005-08-05 | $41.05 | $72.17 | 848,500 | — | — |
| 2005-08-04 | $41.49 | $72.95 | 842,400 | — | — |
| 2005-08-03 | $42.14 | $74.09 | 636,000 | — | — |
| 2005-08-02 | $42.22 | $74.23 | 859,600 | — | — |
| 2005-08-01 | $42.25 | $74.28 | 1,522,000 | — | — |
| 2005-07-29 | $41.82 | $73.53 | 1,156,100 | — | — |
| 2005-07-28 | $42.41 | $74.57 | 999,500 | — | — |
| 2005-07-27 | $42.30 | $74.37 | 769,700 | — | — |
| 2005-07-26 | $42.47 | $74.67 | 671,700 | — | — |
| 2005-07-25 | $42.29 | $74.36 | 1,317,400 | — | — |
| 2005-07-22 | $42.54 | $74.79 | 733,600 | — | — |
| 2005-07-21 | $42.43 | $74.60 | 1,336,900 | — | — |
| 2005-07-20 | $42.91 | $75.45 | 1,478,800 | — | — |
| 2005-07-19 | $42.50 | $74.72 | 1,564,500 | — | — |
| 2005-07-18 | $42.25 | $74.28 | 1,112,000 | — | — |
| 2005-07-15 | $42.60 | $74.90 | 1,761,800 | — | — |
| 2005-07-14 | $42.47 | $74.67 | 2,126,100 | — | — |
| 2005-07-13 | $41.95 | $73.76 | 3,316,400 | — | — |
| 2005-07-12 | $41.59 | $72.46 | 2,472,100 | — | — |
| 2005-07-11 | $41.04 | $71.50 | 1,176,100 | — | — |
| 2005-07-08 | $40.72 | $70.94 | 914,900 | — | — |
| 2005-07-07 | $39.95 | $69.60 | 1,029,900 | — | — |
| 2005-07-06 | $40.05 | $69.77 | 926,200 | — | — |
| 2005-07-05 | $40.53 | $70.61 | 865,700 | — | — |
| 2005-07-01 | $40.15 | $69.95 | 875,500 | — | — |
| 2005-06-30 | $39.97 | $69.63 | 1,302,900 | — | — |
| 2005-06-29 | $40.59 | $70.71 | 1,229,400 | — | — |
| 2005-06-28 | $40.40 | $70.38 | 1,042,400 | — | — |
| 2005-06-27 | $39.70 | $69.16 | 760,500 | — | — |
| 2005-06-24 | $39.90 | $69.51 | 1,068,600 | — | — |
| 2005-06-23 | $39.82 | $69.37 | 832,300 | — | — |
| 2005-06-22 | $40.21 | $70.05 | 619,400 | — | — |
| 2005-06-21 | $40.02 | $69.72 | 592,200 | — | — |
| 2005-06-20 | $40.22 | $70.07 | 697,700 | — | — |
| 2005-06-17 | $40.39 | $70.37 | 1,950,900 | — | — |
| 2005-06-16 | $39.80 | $69.34 | 668,800 | — | — |
| 2005-06-15 | $39.78 | $69.30 | 791,600 | — | — |
| 2005-06-14 | $39.58 | $68.95 | 558,400 | — | — |
| 2005-06-13 | $39.50 | $68.82 | 787,100 | — | — |
| 2005-06-10 | $39.66 | $69.09 | 753,700 | — | — |
| 2005-06-09 | $39.59 | $68.97 | 759,200 | — | — |
| 2005-06-08 | $39.65 | $69.08 | 456,200 | — | — |
| 2005-06-07 | $39.63 | $69.04 | 904,800 | — | — |
| 2005-06-06 | $39.80 | $69.34 | 850,500 | — | — |
| 2005-06-03 | $39.79 | $69.32 | 1,123,400 | — | — |
| 2005-06-02 | $40.25 | $70.12 | 1,176,900 | — | — |
| 2005-06-01 | $40.71 | $70.92 | 1,232,900 | — | — |
| 2005-05-31 | $39.94 | $69.58 | 788,000 | — | — |
| 2005-05-27 | $40.17 | $69.98 | 460,300 | — | — |
| 2005-05-26 | $40.21 | $70.05 | 483,200 | — | — |
| 2005-05-25 | $40.01 | $69.70 | 611,100 | — | — |
| 2005-05-24 | $40.11 | $69.88 | 934,200 | — | — |
| 2005-05-23 | $40.27 | $70.16 | 920,200 | — | — |
| 2005-05-20 | $40.52 | $70.59 | 1,224,900 | — | — |
| 2005-05-19 | $40.83 | $71.13 | 1,056,500 | — | — |
| 2005-05-18 | $40.89 | $71.24 | 1,390,000 | — | — |
| 2005-05-17 | $40.21 | $70.05 | 955,700 | — | — |
| 2005-05-16 | $39.96 | $69.62 | 796,100 | — | — |
| 2005-05-13 | $39.13 | $68.17 | 1,099,800 | — | — |
| 2005-05-12 | $39.35 | $68.55 | 997,900 | — | — |
| 2005-05-11 | $39.76 | $69.27 | 794,200 | — | — |
| 2005-05-10 | $39.43 | $68.69 | 1,194,600 | — | — |
| 2005-05-09 | $39.85 | $69.42 | 1,089,100 | — | — |
| 2005-05-06 | $39.73 | $69.22 | 1,167,500 | — | — |
| 2005-05-05 | $40.25 | $70.12 | 1,418,500 | — | — |
| 2005-05-04 | $40.72 | $70.94 | 2,390,400 | — | — |
| 2005-05-03 | $39.70 | $69.16 | 1,237,800 | — | — |
| 2005-05-02 | $39.59 | $68.97 | 1,763,200 | — | — |
| 2005-04-29 | $39.21 | $68.31 | 1,283,900 | — | — |
| 2005-04-28 | $38.60 | $67.25 | 988,000 | — | — |
| 2005-04-27 | $39.06 | $68.05 | 2,891,300 | — | — |
| 2005-04-26 | $38.25 | $66.64 | 1,529,100 | — | — |
| 2005-04-25 | $38.62 | $67.28 | 1,030,000 | — | — |
| 2005-04-22 | $38.18 | $66.52 | 1,352,400 | — | — |
| 2005-04-21 | $38.08 | $66.34 | 1,540,400 | — | — |
| 2005-04-20 | $37.43 | $65.21 | 1,489,000 | — | — |
| 2005-04-19 | $38.06 | $66.31 | 1,706,600 | — | — |
| 2005-04-18 | $38.08 | $66.34 | 1,964,600 | — | — |
| 2005-04-15 | $37.08 | $64.60 | 1,954,900 | — | — |
| 2005-04-14 | $37.37 | $65.10 | 2,390,700 | — | — |
| 2005-04-13 | $37.92 | $66.06 | 5,788,200 | — | — |
| 2005-04-12 | $39.56 | $68.31 | 1,272,300 | — | — |
| 2005-04-11 | $38.98 | $67.31 | 875,500 | — | — |
| 2005-04-08 | $38.97 | $67.29 | 989,900 | — | — |
| 2005-04-07 | $39.17 | $67.64 | 1,210,700 | — | — |
| 2005-04-06 | $39.45 | $68.12 | 734,900 | — | — |
| 2005-04-05 | $39.03 | $67.39 | 866,200 | — | — |
| 2005-04-04 | $39.14 | $67.58 | 1,349,300 | — | — |
| 2005-04-01 | $38.73 | $66.88 | 1,535,500 | — | — |
| 2005-03-31 | $39.08 | $67.48 | 1,240,000 | — | — |
| 2005-03-30 | $39.18 | $67.65 | 1,714,800 | — | — |
| 2005-03-29 | $38.66 | $66.76 | 1,677,000 | — | — |
| 2005-03-28 | $38.75 | $66.91 | 1,617,300 | — | — |
| 2005-03-24 | $38.65 | $66.74 | 2,178,900 | — | — |
| 2005-03-23 | $38.59 | $66.63 | 2,173,500 | — | — |
| 2005-03-22 | $37.76 | $65.20 | 1,082,500 | — | — |
| 2005-03-21 | $38.21 | $65.98 | 1,491,800 | — | — |
| 2005-03-18 | $38.76 | $66.93 | 1,896,100 | — | — |
| 2005-03-17 | $39.20 | $67.69 | 954,400 | — | — |
| 2005-03-16 | $38.99 | $67.33 | 917,600 | — | — |
| 2005-03-15 | $39.43 | $68.09 | 777,500 | — | — |
| 2005-03-14 | $39.83 | $68.78 | 629,200 | — | — |
| 2005-03-11 | $39.45 | $68.12 | 820,800 | — | — |
| 2005-03-10 | $40.06 | $69.17 | 941,200 | — | — |
| 2005-03-09 | $39.73 | $68.60 | 1,516,100 | — | — |
| 2005-03-08 | $40.70 | $70.28 | 1,560,300 | — | — |
| 2005-03-07 | $40.42 | $69.79 | 1,159,600 | — | — |
| 2005-03-04 | $40.02 | $69.10 | 882,400 | — | — |
| 2005-03-03 | $39.39 | $68.02 | 933,500 | — | — |
| 2005-03-02 | $39.47 | $68.15 | 756,800 | — | — |
| 2005-03-01 | $39.52 | $68.24 | 1,099,800 | — | — |
| 2005-02-28 | $39.15 | $67.60 | 1,022,100 | — | — |
| 2005-02-25 | $39.42 | $68.07 | 1,042,200 | — | — |
| 2005-02-24 | $39.14 | $67.58 | 770,500 | — | — |
| 2005-02-23 | $38.89 | $67.15 | 1,074,500 | — | — |
| 2005-02-22 | $38.64 | $66.72 | 1,205,300 | — | — |
| 2005-02-18 | $39.35 | $67.95 | 756,100 | — | — |
| 2005-02-17 | $39.74 | $68.62 | 877,500 | — | — |
| 2005-02-16 | $40.15 | $69.33 | 986,400 | — | — |
| 2005-02-15 | $40.19 | $69.40 | 1,111,800 | — | — |
| 2005-02-14 | $40.38 | $69.73 | 530,600 | — | — |
| 2005-02-11 | $40.24 | $69.48 | 998,800 | — | — |
| 2005-02-10 | $39.96 | $69.00 | 655,700 | — | — |
| 2005-02-09 | $39.81 | $68.74 | 887,900 | — | — |
| 2005-02-08 | $40.26 | $69.52 | 1,009,300 | — | — |
| 2005-02-07 | $40.30 | $69.59 | 873,000 | — | — |
| 2005-02-04 | $40.06 | $69.17 | 1,088,400 | — | — |
| 2005-02-03 | $39.76 | $68.66 | 1,070,900 | — | — |
| 2005-02-02 | $39.91 | $68.91 | 1,185,900 | — | — |
| 2005-02-01 | $40.02 | $69.10 | 1,889,300 | — | — |
| 2005-01-31 | $39.47 | $68.15 | 1,000,300 | — | — |
| 2005-01-28 | $38.97 | $67.29 | 1,337,900 | — | — |
| 2005-01-27 | $38.99 | $67.33 | 1,355,500 | — | — |
| 2005-01-26 | $39.00 | $67.34 | 1,780,100 | — | — |
| 2005-01-25 | $38.86 | $67.10 | 1,431,700 | — | — |
| 2005-01-24 | $38.87 | $67.12 | 1,617,800 | — | — |
| 2005-01-21 | $38.85 | $67.08 | 1,264,700 | — | — |
| 2005-01-20 | $39.22 | $67.72 | 1,292,000 | — | — |
| 2005-01-19 | $39.41 | $68.05 | 1,123,000 | — | — |
| 2005-01-18 | $39.92 | $68.93 | 1,719,900 | — | — |
| 2005-01-14 | $39.73 | $68.60 | 2,341,100 | — | — |
| 2005-01-13 | $40.17 | $69.36 | 1,547,200 | — | — |
| 2005-01-12 | $40.65 | $70.19 | 1,735,000 | — | — |
| 2005-01-11 | $41.26 | $70.64 | 1,462,400 | — | — |
| 2005-01-10 | $41.62 | $71.26 | 1,032,300 | — | — |
| 2005-01-07 | $41.52 | $71.09 | 927,000 | — | — |
| 2005-01-06 | $42.00 | $71.91 | 1,136,900 | — | — |
| 2005-01-05 | $42.05 | $71.99 | 1,470,800 | — | — |
| 2005-01-04 | $41.80 | $71.57 | 1,229,500 | — | — |
| 2005-01-03 | $41.73 | $71.45 | 1,432,500 | — | — |