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
- 1986-07-08 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 | $34.64 | $34.64 | 2,128,800 | — | — |
| 2005-12-29 | $35.27 | $35.27 | 2,288,400 | — | — |
| 2005-12-28 | $35.82 | $35.82 | 2,544,800 | — | — |
| 2005-12-27 | $35.86 | $35.86 | 2,293,700 | — | — |
| 2005-12-23 | $35.50 | $35.50 | 3,209,900 | — | — |
| 2005-12-22 | $35.69 | $35.69 | 2,705,700 | — | — |
| 2005-12-21 | $35.33 | $35.33 | 3,721,100 | — | — |
| 2005-12-20 | $35.97 | $35.97 | 3,184,600 | — | — |
| 2005-12-19 | $36.24 | $36.24 | 2,370,100 | — | — |
| 2005-12-16 | $37.35 | $37.35 | 2,705,300 | — | — |
| 2005-12-15 | $37.62 | $37.62 | 3,821,800 | — | — |
| 2005-12-14 | $37.94 | $37.94 | 5,836,400 | — | — |
| 2005-12-13 | $36.52 | $36.52 | 4,354,000 | — | — |
| 2005-12-12 | $35.73 | $35.73 | 2,410,800 | — | — |
| 2005-12-09 | $35.20 | $35.20 | 4,332,300 | — | — |
| 2005-12-08 | $35.55 | $35.55 | 7,343,600 | — | — |
| 2005-12-07 | $34.30 | $34.30 | 4,538,800 | — | — |
| 2005-12-06 | $35.36 | $35.36 | 3,740,200 | — | — |
| 2005-12-05 | $35.46 | $35.46 | 3,494,100 | — | — |
| 2005-12-02 | $35.63 | $35.63 | 6,245,000 | — | — |
| 2005-12-01 | $35.20 | $35.20 | 3,891,200 | — | — |
| 2005-11-30 | $34.40 | $34.40 | 3,904,000 | — | — |
| 2005-11-29 | $34.44 | $34.44 | 6,435,900 | — | — |
| 2005-11-28 | $35.01 | $35.01 | 4,334,200 | — | — |
| 2005-11-25 | $36.55 | $36.55 | 1,669,800 | — | — |
| 2005-11-23 | $36.19 | $36.19 | 5,541,000 | — | — |
| 2005-11-22 | $35.57 | $35.57 | 5,641,600 | — | — |
| 2005-11-21 | $35.24 | $35.24 | 3,446,100 | — | — |
| 2005-11-18 | $34.09 | $34.09 | 5,455,000 | — | — |
| 2005-11-17 | $35.59 | $35.59 | 5,513,900 | — | — |
| 2005-11-16 | $34.17 | $34.17 | 4,668,300 | — | — |
| 2005-11-15 | $33.62 | $33.62 | 3,942,700 | — | — |
| 2005-11-14 | $33.75 | $33.75 | 3,554,900 | — | — |
| 2005-11-11 | $34.18 | $34.18 | 3,852,800 | — | — |
| 2005-11-10 | $34.33 | $34.33 | 4,596,300 | — | — |
| 2005-11-09 | $33.72 | $33.72 | 6,409,900 | — | — |
| 2005-11-08 | $33.91 | $33.91 | 16,612,300 | — | — |
| 2005-11-07 | $39.41 | $39.41 | 2,812,800 | — | — |
| 2005-11-04 | $38.74 | $38.74 | 3,456,400 | — | — |
| 2005-11-03 | $38.96 | $38.96 | 7,377,200 | — | — |
| 2005-11-02 | $39.88 | $39.88 | 6,668,400 | — | — |
| 2005-11-01 | $36.99 | $36.99 | 3,121,000 | — | — |
| 2005-10-31 | $36.91 | $36.91 | 3,959,200 | — | — |
| 2005-10-28 | $35.40 | $35.40 | 4,331,200 | — | — |
| 2005-10-27 | $34.65 | $34.65 | 8,503,700 | — | — |
| 2005-10-26 | $36.73 | $36.73 | 4,446,100 | — | — |
| 2005-10-25 | $38.19 | $38.19 | 3,743,100 | — | — |
| 2005-10-24 | $38.64 | $38.64 | 3,563,700 | — | — |
| 2005-10-21 | $37.82 | $37.82 | 4,052,500 | — | — |
| 2005-10-20 | $37.75 | $37.75 | 5,630,200 | — | — |
| 2005-10-19 | $39.16 | $39.16 | 7,732,600 | — | — |
| 2005-10-18 | $37.21 | $37.21 | 5,029,400 | — | — |
| 2005-10-17 | $38.47 | $38.47 | 3,398,100 | — | — |
| 2005-10-14 | $37.45 | $37.45 | 4,849,300 | — | — |
| 2005-10-13 | $37.50 | $37.50 | 4,651,900 | — | — |
| 2005-10-12 | $37.59 | $37.59 | 5,418,500 | — | — |
| 2005-10-11 | $38.19 | $38.19 | 5,174,500 | — | — |
| 2005-10-10 | $38.19 | $38.19 | 3,897,000 | — | — |
| 2005-10-07 | $39.91 | $39.91 | 2,858,800 | — | — |
| 2005-10-06 | $39.26 | $39.26 | 5,637,600 | — | — |
| 2005-10-05 | $40.48 | $40.48 | 5,073,200 | — | — |
| 2005-10-04 | $41.40 | $41.40 | 4,630,100 | — | — |
| 2005-10-03 | $43.65 | $43.65 | 4,090,400 | — | — |
| 2005-09-30 | $44.67 | $44.67 | 4,593,000 | — | — |
| 2005-09-29 | $43.47 | $43.47 | 2,964,400 | — | — |
| 2005-09-28 | $41.95 | $41.95 | 4,099,900 | — | — |
| 2005-09-27 | $43.28 | $43.28 | 3,916,600 | — | — |
| 2005-09-26 | $44.00 | $44.00 | 3,591,900 | — | — |
| 2005-09-23 | $43.42 | $43.42 | 2,810,600 | — | — |
| 2005-09-22 | $43.35 | $43.35 | 4,950,800 | — | — |
| 2005-09-21 | $42.02 | $42.02 | 7,830,400 | — | — |
| 2005-09-20 | $41.51 | $41.51 | 10,863,800 | — | — |
| 2005-09-19 | $44.31 | $44.31 | 6,680,400 | — | — |
| 2005-09-16 | $45.67 | $45.67 | 6,452,000 | — | — |
| 2005-09-15 | $47.27 | $47.27 | 2,580,600 | — | — |
| 2005-09-14 | $47.29 | $47.29 | 3,446,800 | — | — |
| 2005-09-13 | $47.20 | $47.20 | 2,866,900 | — | — |
| 2005-09-12 | $47.71 | $47.71 | 3,627,400 | — | — |
| 2005-09-09 | $48.08 | $48.08 | 3,837,300 | — | — |
| 2005-09-08 | $47.27 | $47.27 | 5,987,500 | — | — |
| 2005-09-07 | $48.85 | $48.85 | 2,986,400 | — | — |
| 2005-09-06 | $48.47 | $48.47 | 3,160,400 | — | — |
| 2005-09-02 | $47.60 | $47.60 | 3,268,000 | — | — |
| 2005-09-01 | $48.22 | $48.22 | 4,839,400 | — | — |
| 2005-08-31 | $48.05 | $48.05 | 5,623,400 | — | — |
| 2005-08-30 | $46.55 | $46.55 | 4,587,300 | — | — |
| 2005-08-29 | $46.41 | $46.41 | 4,582,100 | — | — |
| 2005-08-26 | $46.75 | $46.75 | 7,955,600 | — | — |
| 2005-08-25 | $48.10 | $48.10 | 10,304,300 | — | — |
| 2005-08-24 | $50.00 | $50.00 | 8,071,500 | — | — |
| 2005-08-23 | $47.93 | $47.93 | 5,580,000 | — | — |
| 2005-08-22 | $48.47 | $48.47 | 3,847,800 | — | — |
| 2005-08-19 | $48.24 | $48.24 | 2,778,500 | — | — |
| 2005-08-18 | $48.38 | $48.38 | 3,719,000 | — | — |
| 2005-08-17 | $48.10 | $48.10 | 4,802,300 | — | — |
| 2005-08-16 | $49.48 | $49.48 | 4,152,700 | — | — |
| 2005-08-15 | $50.09 | $50.09 | 2,723,800 | — | — |
| 2005-08-12 | $50.01 | $50.01 | 2,680,400 | — | — |
| 2005-08-11 | $50.04 | $50.04 | 2,936,600 | — | — |
| 2005-08-10 | $49.72 | $49.72 | 3,912,600 | — | — |
| 2005-08-09 | $49.88 | $49.88 | 6,588,400 | — | — |
| 2005-08-08 | $48.76 | $48.76 | 8,816,100 | — | — |
| 2005-08-05 | $50.95 | $50.95 | 9,804,200 | — | — |
| 2005-08-04 | $54.88 | $54.88 | 3,533,400 | — | — |
| 2005-08-03 | $55.72 | $55.72 | 2,844,300 | — | — |
| 2005-08-02 | $56.30 | $56.30 | 2,483,500 | — | — |
| 2005-08-01 | $55.85 | $55.85 | 2,858,900 | — | — |
| 2005-07-29 | $55.42 | $55.42 | 2,652,200 | — | — |
| 2005-07-28 | $56.68 | $56.68 | 3,744,200 | — | — |
| 2005-07-27 | $54.40 | $54.40 | 4,433,500 | — | — |
| 2005-07-26 | $54.70 | $54.70 | 4,474,600 | — | — |
| 2005-07-25 | $54.85 | $54.85 | 4,554,900 | — | — |
| 2005-07-22 | $57.00 | $57.00 | 3,561,200 | — | — |
| 2005-07-21 | $56.33 | $56.33 | 4,397,400 | — | — |
| 2005-07-20 | $58.25 | $58.25 | 4,637,800 | — | — |
| 2005-07-19 | $56.90 | $56.90 | 4,302,300 | — | — |
| 2005-07-18 | $56.30 | $56.30 | 5,380,100 | — | — |
| 2005-07-15 | $55.97 | $55.97 | 4,166,000 | — | — |
| 2005-07-14 | $53.80 | $53.80 | 5,102,300 | — | — |
| 2005-07-13 | $54.64 | $54.64 | 2,821,700 | — | — |
| 2005-07-12 | $54.59 | $54.59 | 4,859,700 | — | — |
| 2005-07-11 | $53.96 | $53.96 | 4,516,900 | — | — |
| 2005-07-08 | $51.98 | $51.98 | 4,638,400 | — | — |
| 2005-07-07 | $51.24 | $51.24 | 6,161,600 | — | — |
| 2005-07-06 | $49.60 | $49.60 | 4,338,000 | — | — |
| 2005-07-05 | $50.35 | $50.35 | 4,116,200 | — | — |
| 2005-07-01 | $50.24 | $50.24 | 2,915,800 | — | — |
| 2005-06-30 | $50.78 | $50.78 | 4,101,600 | — | — |
| 2005-06-29 | $50.74 | $50.74 | 3,473,600 | — | — |
| 2005-06-28 | $51.03 | $51.03 | 4,339,400 | — | — |
| 2005-06-27 | $49.76 | $49.76 | 3,865,200 | — | — |
| 2005-06-24 | $49.15 | $49.15 | 7,028,600 | — | — |
| 2005-06-23 | $50.22 | $50.23 | 5,054,800 | — | — |
| 2005-06-22 | $50.65 | $50.65 | 4,297,400 | — | — |
| 2005-06-21 | $50.25 | $50.25 | 5,702,800 | — | — |
| 2005-06-20 | $50.42 | $50.43 | 8,009,000 | — | — |
| 2005-06-17 | $52.24 | $52.24 | 10,956,400 | — | — |
| 2005-06-16 | $51.65 | $51.65 | 6,093,800 | — | — |
| 2005-06-15 | $50.40 | $50.40 | 6,760,400 | — | — |
| 2005-06-14 | $49.08 | $49.08 | 4,053,000 | — | — |
| 2005-06-13 | $48.17 | $48.18 | 4,251,200 | — | — |
| 2005-06-10 | $48.25 | $48.25 | 5,247,200 | — | — |
| 2005-06-09 | $48.60 | $48.60 | 8,154,000 | — | — |
| 2005-06-08 | $47.49 | $47.49 | 3,367,800 | — | — |
| 2005-06-07 | $48.15 | $48.15 | 4,447,600 | — | — |
| 2005-06-06 | $47.49 | $47.49 | 3,431,800 | — | — |
| 2005-06-03 | $47.14 | $47.14 | 6,072,200 | — | — |
| 2005-06-02 | $48.35 | $48.35 | 4,714,800 | — | — |
| 2005-06-01 | $47.55 | $47.55 | 6,610,400 | — | — |
| 2005-05-31 | $46.29 | $46.30 | 6,813,800 | — | — |
| 2005-05-27 | $45.53 | $45.53 | 4,529,000 | — | — |
| 2005-05-26 | $45.83 | $45.83 | 11,560,200 | — | — |
| 2005-05-25 | $42.87 | $42.87 | 4,995,000 | — | — |
| 2005-05-24 | $43.76 | $43.76 | 4,586,000 | — | — |
| 2005-05-23 | $43.08 | $43.09 | 5,413,600 | — | — |
| 2005-05-20 | $42.24 | $42.24 | 3,359,800 | — | — |
| 2005-05-19 | $42.35 | $42.35 | 3,964,600 | — | — |
| 2005-05-18 | $42.33 | $42.34 | 6,286,600 | — | — |
| 2005-05-17 | $40.04 | $40.04 | 3,973,200 | — | — |
| 2005-05-16 | $39.90 | $39.90 | 5,258,800 | — | — |
| 2005-05-13 | $38.31 | $38.31 | 5,125,400 | — | — |
| 2005-05-12 | $38.80 | $38.80 | 4,898,200 | — | — |
| 2005-05-11 | $40.20 | $40.20 | 4,229,000 | — | — |
| 2005-05-10 | $39.65 | $39.65 | 5,145,600 | — | — |
| 2005-05-09 | $40.65 | $40.65 | 4,069,600 | — | — |
| 2005-05-06 | $39.81 | $39.82 | 5,209,800 | — | — |
| 2005-05-05 | $39.35 | $39.35 | 4,987,800 | — | — |
| 2005-05-04 | $38.40 | $38.41 | 4,340,000 | — | — |
| 2005-05-03 | $37.33 | $37.33 | 4,852,400 | — | — |
| 2005-05-02 | $37.78 | $37.78 | 3,034,000 | — | — |
| 2005-04-29 | $37.90 | $37.90 | 4,463,400 | — | — |
| 2005-04-28 | $37.08 | $37.08 | 4,851,800 | — | — |
| 2005-04-27 | $38.47 | $38.48 | 3,278,600 | — | — |
| 2005-04-26 | $38.09 | $38.09 | 5,878,400 | — | — |
| 2005-04-25 | $37.68 | $37.68 | 3,354,200 | — | — |
| 2005-04-22 | $36.25 | $36.25 | 3,726,800 | — | — |
| 2005-04-21 | $36.90 | $36.91 | 5,164,200 | — | — |
| 2005-04-20 | $36.15 | $36.16 | 6,986,400 | — | — |
| 2005-04-19 | $37.75 | $37.75 | 4,871,200 | — | — |
| 2005-04-18 | $37.53 | $37.53 | 4,727,800 | — | — |
| 2005-04-15 | $36.71 | $36.71 | 6,741,200 | — | — |
| 2005-04-14 | $38.01 | $38.01 | 5,233,000 | — | — |
| 2005-04-13 | $39.79 | $39.79 | 3,545,400 | — | — |
| 2005-04-12 | $40.65 | $40.65 | 5,516,200 | — | — |
| 2005-04-11 | $39.55 | $39.55 | 2,102,400 | — | — |
| 2005-04-08 | $39.59 | $39.59 | 2,318,000 | — | — |
| 2005-04-07 | $40.06 | $40.06 | 2,941,200 | — | — |
| 2005-04-06 | $39.66 | $39.66 | 3,813,200 | — | — |
| 2005-04-05 | $39.98 | $39.98 | 3,011,200 | — | — |
| 2005-04-04 | $40.42 | $40.43 | 3,753,400 | — | — |
| 2005-04-01 | $40.12 | $40.12 | 5,795,200 | — | — |
| 2005-03-31 | $39.42 | $39.43 | 4,108,800 | — | — |
| 2005-03-30 | $38.55 | $38.55 | 3,894,800 | — | — |
| 2005-03-29 | $38.10 | $38.10 | 5,502,200 | — | — |
| 2005-03-28 | $38.60 | $38.60 | 4,812,600 | — | — |
| 2005-03-24 | $38.63 | $38.64 | 3,982,800 | — | — |
| 2005-03-23 | $38.00 | $38.00 | 5,076,200 | — | — |
| 2005-03-22 | $38.42 | $38.43 | 7,227,200 | — | — |
| 2005-03-21 | $38.08 | $38.08 | 5,437,800 | — | — |
| 2005-03-18 | $38.56 | $38.57 | 6,220,000 | — | — |
| 2005-03-17 | $38.40 | $38.41 | 8,633,800 | — | — |
| 2005-03-16 | $40.25 | $40.25 | 5,855,000 | — | — |
| 2005-03-15 | $40.00 | $40.00 | 5,929,800 | — | — |
| 2005-03-14 | $40.08 | $40.08 | 5,792,400 | — | — |
| 2005-03-11 | $40.83 | $40.83 | 4,074,600 | — | — |
| 2005-03-10 | $40.67 | $40.67 | 7,196,800 | — | — |
| 2005-03-09 | $41.79 | $41.79 | 5,751,600 | — | — |
| 2005-03-08 | $43.10 | $43.10 | 6,558,400 | — | — |
| 2005-03-07 | $44.72 | $44.73 | 2,896,600 | — | — |
| 2005-03-04 | $45.00 | $45.00 | 6,183,400 | — | — |
| 2005-03-03 | $43.49 | $43.49 | 4,880,400 | — | — |
| 2005-03-02 | $43.88 | $43.88 | 3,113,000 | — | — |
| 2005-03-01 | $44.43 | $44.43 | 3,844,800 | — | — |
| 2005-02-28 | $44.03 | $44.03 | 5,970,200 | — | — |
| 2005-02-25 | $44.87 | $44.87 | 6,743,600 | — | — |
| 2005-02-24 | $43.67 | $43.68 | 8,340,000 | — | — |
| 2005-02-23 | $42.13 | $42.13 | 9,240,000 | — | — |
| 2005-02-22 | $40.52 | $40.52 | 4,137,400 | — | — |
| 2005-02-18 | $42.21 | $42.21 | 4,002,800 | — | — |
| 2005-02-17 | $42.46 | $42.46 | 3,266,600 | — | — |
| 2005-02-16 | $42.05 | $42.05 | 3,663,800 | — | — |
| 2005-02-15 | $41.35 | $41.35 | 3,521,200 | — | — |
| 2005-02-14 | $41.25 | $41.25 | 3,621,800 | — | — |
| 2005-02-11 | $41.47 | $41.48 | 6,570,800 | — | — |
| 2005-02-10 | $42.63 | $42.63 | 4,234,200 | — | — |
| 2005-02-09 | $42.22 | $42.22 | 6,027,000 | — | — |
| 2005-02-08 | $43.00 | $43.00 | 7,860,400 | — | — |
| 2005-02-07 | $41.26 | $41.27 | 3,067,400 | — | — |
| 2005-02-04 | $41.03 | $41.03 | 4,904,400 | — | — |
| 2005-02-03 | $39.33 | $39.33 | 4,442,000 | — | — |
| 2005-02-02 | $39.58 | $39.58 | 3,582,400 | — | — |
| 2005-02-01 | $39.67 | $39.68 | 3,335,600 | — | — |
| 2005-01-31 | $39.04 | $39.04 | 4,229,400 | — | — |
| 2005-01-28 | $38.42 | $38.42 | 2,481,000 | — | — |
| 2005-01-27 | $37.97 | $37.98 | 3,184,000 | — | — |
| 2005-01-26 | $38.17 | $38.17 | 2,933,200 | — | — |
| 2005-01-25 | $37.08 | $37.09 | 2,760,000 | — | — |
| 2005-01-24 | $36.81 | $36.81 | 2,392,400 | — | — |
| 2005-01-21 | $36.78 | $36.78 | 2,715,200 | — | — |
| 2005-01-20 | $36.82 | $36.82 | 3,002,200 | — | — |
| 2005-01-19 | $37.88 | $37.88 | 5,258,800 | — | — |
| 2005-01-18 | $37.19 | $37.19 | 2,793,000 | — | — |
| 2005-01-14 | $37.19 | $37.19 | 3,789,200 | — | — |
| 2005-01-13 | $36.33 | $36.33 | 4,451,000 | — | — |
| 2005-01-12 | $34.86 | $34.86 | 3,557,600 | — | — |
| 2005-01-11 | $34.90 | $34.91 | 3,355,600 | — | — |
| 2005-01-10 | $34.99 | $34.99 | 4,268,200 | — | — |
| 2005-01-07 | $33.56 | $33.56 | 2,886,200 | — | — |
| 2005-01-06 | $33.35 | $33.35 | 2,353,000 | — | — |
| 2005-01-05 | $32.85 | $32.85 | 4,563,400 | — | — |
| 2005-01-04 | $33.05 | $33.05 | 5,505,800 | — | — |
| 2005-01-03 | $33.99 | $33.99 | 4,149,600 | — | — |