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
- 2000-10-06 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 | $33.34 | $33.34 | 1,133,200 | — | — |
| 2005-12-29 | $33.57 | $33.57 | 1,533,100 | — | — |
| 2005-12-28 | $33.66 | $33.66 | 3,092,300 | — | — |
| 2005-12-27 | $32.58 | $32.58 | 2,308,600 | — | — |
| 2005-12-23 | $33.40 | $33.40 | 1,455,900 | — | — |
| 2005-12-22 | $33.75 | $33.75 | 4,484,100 | — | — |
| 2005-12-21 | $33.97 | $33.97 | 2,606,900 | — | — |
| 2005-12-20 | $33.63 | $33.63 | 4,155,200 | — | — |
| 2005-12-19 | $33.12 | $33.12 | 2,671,200 | — | — |
| 2005-12-16 | $33.88 | $33.88 | 2,495,600 | — | — |
| 2005-12-15 | $34.30 | $34.30 | 2,503,800 | — | — |
| 2005-12-14 | $34.30 | $34.30 | 2,435,600 | — | — |
| 2005-12-13 | $34.25 | $34.25 | 2,902,000 | — | — |
| 2005-12-12 | $34.70 | $34.70 | 1,711,600 | — | — |
| 2005-12-09 | $35.11 | $35.11 | 1,577,500 | — | — |
| 2005-12-08 | $35.00 | $35.00 | 2,981,400 | — | — |
| 2005-12-07 | $34.95 | $34.95 | 2,024,400 | — | — |
| 2005-12-06 | $35.56 | $35.56 | 2,176,700 | — | — |
| 2005-12-05 | $35.00 | $35.00 | 2,531,700 | — | — |
| 2005-12-02 | $35.03 | $35.03 | 1,936,000 | — | — |
| 2005-12-01 | $35.20 | $35.20 | 2,954,900 | — | — |
| 2005-11-30 | $34.43 | $34.43 | 5,780,300 | — | — |
| 2005-11-29 | $35.77 | $35.77 | 2,221,700 | — | — |
| 2005-11-28 | $35.27 | $35.27 | 2,187,300 | — | — |
| 2005-11-25 | $36.64 | $36.64 | 1,501,000 | — | — |
| 2005-11-23 | $35.94 | $35.94 | 4,086,500 | — | — |
| 2005-11-22 | $34.81 | $34.81 | 1,672,000 | — | — |
| 2005-11-21 | $34.83 | $34.83 | 2,383,500 | — | — |
| 2005-11-18 | $34.43 | $34.43 | 2,559,400 | — | — |
| 2005-11-17 | $34.23 | $34.23 | 1,877,400 | — | — |
| 2005-11-16 | $33.90 | $33.90 | 2,825,500 | — | — |
| 2005-11-15 | $33.27 | $33.27 | 2,698,000 | — | — |
| 2005-11-14 | $34.40 | $34.40 | 1,665,800 | — | — |
| 2005-11-11 | $34.61 | $34.61 | 1,743,100 | — | — |
| 2005-11-10 | $35.00 | $35.00 | 2,067,600 | — | — |
| 2005-11-09 | $33.85 | $33.85 | 1,736,500 | — | — |
| 2005-11-08 | $33.93 | $33.93 | 2,108,800 | — | — |
| 2005-11-07 | $34.76 | $34.76 | 2,719,700 | — | — |
| 2005-11-04 | $34.22 | $34.22 | 3,305,100 | — | — |
| 2005-11-03 | $33.97 | $33.97 | 3,951,000 | — | — |
| 2005-11-02 | $32.96 | $32.96 | 3,243,400 | — | — |
| 2005-11-01 | $32.44 | $32.44 | 3,362,600 | — | — |
| 2005-10-31 | $32.18 | $32.18 | 3,057,100 | — | — |
| 2005-10-28 | $31.66 | $31.66 | 2,872,400 | — | — |
| 2005-10-27 | $31.48 | $31.48 | 3,567,000 | — | — |
| 2005-10-26 | $32.39 | $32.39 | 4,116,100 | — | — |
| 2005-10-25 | $32.22 | $32.22 | 5,072,900 | — | — |
| 2005-10-24 | $31.25 | $31.25 | 5,172,900 | — | — |
| 2005-10-21 | $32.26 | $32.26 | 2,395,900 | — | — |
| 2005-10-20 | $31.71 | $31.71 | 3,065,300 | — | — |
| 2005-10-19 | $31.67 | $31.67 | 2,778,500 | — | — |
| 2005-10-18 | $30.52 | $30.52 | 2,628,200 | — | — |
| 2005-10-17 | $30.81 | $30.81 | 1,963,700 | — | — |
| 2005-10-14 | $30.46 | $30.46 | 3,317,900 | — | — |
| 2005-10-13 | $29.24 | $29.24 | 3,827,500 | — | — |
| 2005-10-12 | $28.94 | $28.94 | 4,289,400 | — | — |
| 2005-10-11 | $30.54 | $30.54 | 2,075,600 | — | — |
| 2005-10-10 | $30.87 | $30.87 | 1,506,900 | — | — |
| 2005-10-07 | $31.35 | $31.35 | 1,814,100 | — | — |
| 2005-10-06 | $31.22 | $31.22 | 2,788,800 | — | — |
| 2005-10-05 | $30.69 | $30.69 | 2,542,100 | — | — |
| 2005-10-04 | $30.81 | $30.81 | 2,648,200 | — | — |
| 2005-10-03 | $31.15 | $31.15 | 3,727,100 | — | — |
| 2005-09-30 | $31.36 | $31.36 | 2,163,400 | — | — |
| 2005-09-29 | $31.19 | $31.19 | 3,522,000 | — | — |
| 2005-09-28 | $31.24 | $31.24 | 3,066,000 | — | — |
| 2005-09-27 | $32.72 | $32.72 | 2,488,200 | — | — |
| 2005-09-26 | $32.29 | $32.29 | 2,677,500 | — | — |
| 2005-09-23 | $32.42 | $32.42 | 3,029,300 | — | — |
| 2005-09-22 | $31.62 | $31.62 | 3,091,800 | — | — |
| 2005-09-21 | $30.25 | $30.25 | 3,045,400 | — | — |
| 2005-09-20 | $30.62 | $30.62 | 2,311,500 | — | — |
| 2005-09-19 | $31.64 | $31.64 | 1,890,100 | — | — |
| 2005-09-16 | $32.16 | $32.16 | 2,617,900 | — | — |
| 2005-09-15 | $32.25 | $32.25 | 2,222,500 | — | — |
| 2005-09-14 | $32.51 | $32.51 | 1,807,500 | — | — |
| 2005-09-13 | $33.00 | $33.00 | 1,693,400 | — | — |
| 2005-09-12 | $33.22 | $33.22 | 2,017,200 | — | — |
| 2005-09-09 | $33.22 | $33.22 | 1,293,200 | — | — |
| 2005-09-08 | $32.87 | $32.87 | 1,476,600 | — | — |
| 2005-09-07 | $33.28 | $33.28 | 2,464,100 | — | — |
| 2005-09-06 | $32.34 | $32.34 | 1,910,800 | — | — |
| 2005-09-02 | $31.80 | $31.80 | 2,091,200 | — | — |
| 2005-09-01 | $32.40 | $32.40 | 2,741,500 | — | — |
| 2005-08-31 | $33.19 | $33.19 | 2,899,800 | — | — |
| 2005-08-30 | $32.47 | $32.47 | 2,939,100 | — | — |
| 2005-08-29 | $33.41 | $33.41 | 1,831,300 | — | — |
| 2005-08-26 | $33.67 | $33.67 | 1,651,300 | — | — |
| 2005-08-25 | $34.27 | $34.27 | 1,908,700 | — | — |
| 2005-08-24 | $33.99 | $33.99 | 5,754,000 | — | — |
| 2005-08-23 | $32.64 | $32.64 | 2,088,300 | — | — |
| 2005-08-22 | $32.29 | $32.29 | 3,515,800 | — | — |
| 2005-08-19 | $32.99 | $32.99 | 2,299,300 | — | — |
| 2005-08-18 | $33.45 | $33.45 | 2,529,400 | — | — |
| 2005-08-17 | $33.64 | $33.64 | 1,815,500 | — | — |
| 2005-08-16 | $33.81 | $33.81 | 2,003,100 | — | — |
| 2005-08-15 | $34.72 | $34.72 | 1,221,600 | — | — |
| 2005-08-12 | $34.70 | $34.70 | 1,685,800 | — | — |
| 2005-08-11 | $34.90 | $34.90 | 1,726,800 | — | — |
| 2005-08-10 | $34.61 | $34.61 | 2,456,500 | — | — |
| 2005-08-09 | $34.45 | $34.45 | 1,865,800 | — | — |
| 2005-08-08 | $33.97 | $33.97 | 2,018,200 | — | — |
| 2005-08-05 | $33.70 | $33.70 | 3,559,400 | — | — |
| 2005-08-04 | $34.97 | $34.97 | 3,229,300 | — | — |
| 2005-08-03 | $35.44 | $35.44 | 4,697,700 | — | — |
| 2005-08-02 | $34.75 | $34.75 | 10,536,600 | — | — |
| 2005-08-01 | $35.55 | $35.55 | 2,456,200 | — | — |
| 2005-07-29 | $35.11 | $35.11 | 1,897,400 | — | — |
| 2005-07-28 | $35.61 | $35.61 | 2,177,500 | — | — |
| 2005-07-27 | $34.93 | $34.93 | 3,677,900 | — | — |
| 2005-07-26 | $35.00 | $35.00 | 1,928,600 | — | — |
| 2005-07-25 | $34.94 | $34.94 | 1,931,700 | — | — |
| 2005-07-22 | $35.95 | $35.95 | 1,114,400 | — | — |
| 2005-07-21 | $35.57 | $35.57 | 1,481,500 | — | — |
| 2005-07-20 | $36.16 | $36.16 | 1,332,800 | — | — |
| 2005-07-19 | $36.22 | $36.22 | 1,601,500 | — | — |
| 2005-07-18 | $35.24 | $35.24 | 841,000 | — | — |
| 2005-07-15 | $35.27 | $35.27 | 1,714,600 | — | — |
| 2005-07-14 | $34.76 | $34.76 | 2,025,300 | — | — |
| 2005-07-13 | $35.43 | $35.43 | 1,807,700 | — | — |
| 2005-07-12 | $35.36 | $35.36 | 1,625,400 | — | — |
| 2005-07-11 | $35.11 | $35.11 | 1,930,500 | — | — |
| 2005-07-08 | $35.26 | $35.26 | 1,801,600 | — | — |
| 2005-07-07 | $34.70 | $34.70 | 1,543,900 | — | — |
| 2005-07-06 | $34.13 | $34.13 | 1,814,700 | — | — |
| 2005-07-05 | $34.79 | $34.79 | 2,390,600 | — | — |
| 2005-07-01 | $33.55 | $33.55 | 1,535,200 | — | — |
| 2005-06-30 | $33.57 | $33.57 | 3,291,700 | — | — |
| 2005-06-29 | $33.56 | $33.56 | 1,822,100 | — | — |
| 2005-06-28 | $33.21 | $33.21 | 1,982,800 | — | — |
| 2005-06-27 | $31.92 | $31.92 | 1,509,900 | — | — |
| 2005-06-24 | $32.15 | $32.15 | 2,557,500 | — | — |
| 2005-06-23 | $32.62 | $32.62 | 1,735,600 | — | — |
| 2005-06-22 | $33.55 | $33.55 | 2,331,500 | — | — |
| 2005-06-21 | $33.92 | $33.92 | 2,593,200 | — | — |
| 2005-06-20 | $33.20 | $33.20 | 1,922,200 | — | — |
| 2005-06-17 | $32.94 | $32.94 | 2,705,100 | — | — |
| 2005-06-16 | $33.20 | $33.20 | 1,859,300 | — | — |
| 2005-06-15 | $33.41 | $33.41 | 3,112,300 | — | — |
| 2005-06-14 | $32.52 | $32.52 | 2,274,300 | — | — |
| 2005-06-13 | $31.59 | $31.59 | 1,927,300 | — | — |
| 2005-06-10 | $31.40 | $31.40 | 2,230,100 | — | — |
| 2005-06-09 | $32.00 | $32.00 | 2,802,900 | — | — |
| 2005-06-08 | $31.99 | $31.99 | 2,456,900 | — | — |
| 2005-06-07 | $32.77 | $32.77 | 3,532,100 | — | — |
| 2005-06-06 | $32.55 | $32.55 | 3,216,500 | — | — |
| 2005-06-03 | $31.76 | $31.76 | 3,052,600 | — | — |
| 2005-06-02 | $32.07 | $32.07 | 6,242,700 | — | — |
| 2005-06-01 | $30.67 | $30.67 | 5,562,500 | — | — |
| 2005-05-31 | $29.04 | $29.04 | 2,403,900 | — | — |
| 2005-05-27 | $29.30 | $29.30 | 2,376,900 | — | — |
| 2005-05-26 | $29.17 | $29.17 | 1,667,300 | — | — |
| 2005-05-25 | $29.22 | $29.22 | 1,490,800 | — | — |
| 2005-05-24 | $29.44 | $29.44 | 2,228,700 | — | — |
| 2005-05-23 | $29.46 | $29.46 | 2,150,300 | — | — |
| 2005-05-20 | $29.35 | $29.35 | 1,884,900 | — | — |
| 2005-05-19 | $29.75 | $29.75 | 2,935,900 | — | — |
| 2005-05-18 | $29.75 | $29.75 | 2,127,800 | — | — |
| 2005-05-17 | $28.99 | $28.99 | 1,272,600 | — | — |
| 2005-05-16 | $28.78 | $28.78 | 1,712,000 | — | — |
| 2005-05-13 | $28.11 | $28.11 | 1,934,800 | — | — |
| 2005-05-12 | $27.83 | $27.83 | 1,971,300 | — | — |
| 2005-05-11 | $28.68 | $28.68 | 2,748,000 | — | — |
| 2005-05-10 | $27.53 | $27.53 | 3,694,900 | — | — |
| 2005-05-09 | $28.71 | $28.71 | 1,994,600 | — | — |
| 2005-05-06 | $28.35 | $28.35 | 1,718,100 | — | — |
| 2005-05-05 | $28.32 | $28.32 | 2,255,100 | — | — |
| 2005-05-04 | $27.95 | $27.95 | 2,326,100 | — | — |
| 2005-05-03 | $27.47 | $27.47 | 3,232,300 | — | — |
| 2005-05-02 | $27.35 | $27.35 | 2,413,100 | — | — |
| 2005-04-29 | $26.80 | $26.80 | 3,283,200 | — | — |
| 2005-04-28 | $27.19 | $27.19 | 2,507,900 | — | — |
| 2005-04-27 | $27.89 | $27.89 | 2,451,900 | — | — |
| 2005-04-26 | $27.76 | $27.76 | 6,429,700 | — | — |
| 2005-04-25 | $26.32 | $26.32 | 2,600,900 | — | — |
| 2005-04-22 | $25.76 | $25.76 | 2,404,300 | — | — |
| 2005-04-21 | $26.13 | $26.13 | 2,215,400 | — | — |
| 2005-04-20 | $25.48 | $25.48 | 2,926,200 | — | — |
| 2005-04-19 | $26.06 | $26.06 | 3,321,100 | — | — |
| 2005-04-18 | $25.25 | $25.25 | 4,868,500 | — | — |
| 2005-04-15 | $25.22 | $25.22 | 3,532,400 | — | — |
| 2005-04-14 | $26.43 | $26.43 | 4,139,800 | — | — |
| 2005-04-13 | $27.57 | $27.57 | 1,918,400 | — | — |
| 2005-04-12 | $27.81 | $27.81 | 2,072,100 | — | — |
| 2005-04-11 | $27.58 | $27.58 | 2,073,500 | — | — |
| 2005-04-08 | $27.85 | $27.85 | 1,930,700 | — | — |
| 2005-04-07 | $28.35 | $28.35 | 2,356,300 | — | — |
| 2005-04-06 | $28.70 | $28.70 | 2,398,800 | — | — |
| 2005-04-05 | $28.77 | $28.77 | 2,084,200 | — | — |
| 2005-04-04 | $28.15 | $28.15 | 2,433,400 | — | — |
| 2005-04-01 | $27.79 | $27.79 | 3,343,800 | — | — |
| 2005-03-31 | $28.32 | $28.31 | 1,807,800 | — | — |
| 2005-03-30 | $28.42 | $28.42 | 1,556,400 | — | — |
| 2005-03-29 | $28.03 | $28.03 | 2,224,600 | — | — |
| 2005-03-28 | $28.53 | $28.53 | 1,918,800 | — | — |
| 2005-03-24 | $28.18 | $28.18 | 1,444,000 | — | — |
| 2005-03-23 | $27.84 | $27.84 | 2,545,000 | — | — |
| 2005-03-22 | $28.14 | $28.14 | 1,973,600 | — | — |
| 2005-03-21 | $27.90 | $27.90 | 2,283,000 | — | — |
| 2005-03-18 | $28.32 | $28.31 | 3,058,800 | — | — |
| 2005-03-17 | $28.63 | $28.63 | 2,229,800 | — | — |
| 2005-03-16 | $28.63 | $28.63 | 4,370,400 | — | — |
| 2005-03-15 | $29.23 | $29.23 | 1,251,600 | — | — |
| 2005-03-14 | $29.44 | $29.44 | 1,992,000 | — | — |
| 2005-03-11 | $29.57 | $29.56 | 1,983,200 | — | — |
| 2005-03-10 | $29.23 | $29.23 | 2,285,000 | — | — |
| 2005-03-09 | $28.76 | $28.76 | 2,623,000 | — | — |
| 2005-03-08 | $29.01 | $29.01 | 2,771,000 | — | — |
| 2005-03-07 | $29.71 | $29.71 | 2,415,800 | — | — |
| 2005-03-04 | $29.75 | $29.75 | 3,008,800 | — | — |
| 2005-03-03 | $29.68 | $29.68 | 5,776,600 | — | — |
| 2005-03-02 | $28.63 | $28.62 | 3,697,800 | — | — |
| 2005-03-01 | $28.05 | $28.04 | 1,798,200 | — | — |
| 2005-02-28 | $27.76 | $27.76 | 3,064,000 | — | — |
| 2005-02-25 | $28.33 | $28.32 | 3,029,000 | — | — |
| 2005-02-24 | $27.86 | $27.86 | 3,000,400 | — | — |
| 2005-02-23 | $27.53 | $27.52 | 2,511,600 | — | — |
| 2005-02-22 | $27.08 | $27.08 | 2,660,200 | — | — |
| 2005-02-18 | $27.75 | $27.75 | 3,628,600 | — | — |
| 2005-02-17 | $27.46 | $27.45 | 2,817,400 | — | — |
| 2005-02-16 | $27.20 | $27.20 | 2,698,800 | — | — |
| 2005-02-15 | $26.81 | $26.80 | 2,019,200 | — | — |
| 2005-02-14 | $26.75 | $26.75 | 2,392,000 | — | — |
| 2005-02-11 | $27.15 | $27.15 | 2,050,400 | — | — |
| 2005-02-10 | $27.00 | $27.00 | 2,221,000 | — | — |
| 2005-02-09 | $26.82 | $26.82 | 3,541,200 | — | — |
| 2005-02-08 | $27.62 | $27.62 | 2,314,200 | — | — |
| 2005-02-07 | $28.10 | $28.10 | 1,848,600 | — | — |
| 2005-02-04 | $27.80 | $27.80 | 2,529,000 | — | — |
| 2005-02-03 | $28.17 | $28.16 | 1,851,000 | — | — |
| 2005-02-02 | $28.16 | $28.16 | 2,129,000 | — | — |
| 2005-02-01 | $28.10 | $28.10 | 2,193,400 | — | — |
| 2005-01-31 | $28.05 | $28.05 | 2,809,000 | — | — |
| 2005-01-28 | $27.46 | $27.46 | 3,387,400 | — | — |
| 2005-01-27 | $27.03 | $27.02 | 2,372,800 | — | — |
| 2005-01-26 | $26.91 | $26.91 | 3,714,000 | — | — |
| 2005-01-25 | $27.32 | $27.32 | 5,647,600 | — | — |
| 2005-01-24 | $26.41 | $26.41 | 4,088,000 | — | — |
| 2005-01-21 | $26.87 | $26.87 | 2,573,400 | — | — |
| 2005-01-20 | $27.40 | $27.40 | 2,018,800 | — | — |
| 2005-01-19 | $27.75 | $27.75 | 1,858,400 | — | — |
| 2005-01-18 | $28.31 | $28.31 | 2,837,200 | — | — |
| 2005-01-14 | $27.89 | $27.88 | 1,454,400 | — | — |
| 2005-01-13 | $27.51 | $27.51 | 2,190,800 | — | — |
| 2005-01-12 | $27.45 | $27.45 | 5,058,600 | — | — |
| 2005-01-11 | $27.84 | $27.84 | 1,677,400 | — | — |
| 2005-01-10 | $28.05 | $28.05 | 2,587,600 | — | — |
| 2005-01-07 | $27.67 | $27.68 | 1,934,600 | — | — |
| 2005-01-06 | $27.50 | $27.50 | 2,052,600 | — | — |
| 2005-01-05 | $26.95 | $26.95 | 2,427,000 | — | — |
| 2005-01-04 | $26.92 | $26.92 | 3,408,200 | — | — |
| 2005-01-03 | $27.55 | $27.55 | 2,885,800 | — | — |