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
- 1993-08-12 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 | $39.12 | $85.26 | 831,600 | — | — |
| 2005-12-29 | $39.29 | $85.63 | 919,800 | — | — |
| 2005-12-28 | $39.68 | $86.48 | 961,100 | — | — |
| 2005-12-27 | $40.06 | $87.31 | 953,300 | — | — |
| 2005-12-23 | $40.11 | $87.42 | 592,800 | — | — |
| 2005-12-22 | $39.99 | $87.16 | 1,142,800 | — | — |
| 2005-12-21 | $39.92 | $87.01 | 939,400 | — | — |
| 2005-12-20 | $39.62 | $86.35 | 1,120,300 | — | — |
| 2005-12-19 | $39.30 | $85.66 | 1,058,700 | — | — |
| 2005-12-16 | $39.86 | $86.88 | 1,573,500 | — | — |
| 2005-12-15 | $39.59 | $86.29 | 1,518,600 | — | — |
| 2005-12-14 | $40.67 | $87.68 | 1,255,100 | — | — |
| 2005-12-13 | $40.80 | $87.96 | 1,243,200 | — | — |
| 2005-12-12 | $40.45 | $87.20 | 1,967,200 | — | — |
| 2005-12-09 | $40.50 | $87.31 | 1,138,400 | — | — |
| 2005-12-08 | $40.37 | $87.03 | 1,732,200 | — | — |
| 2005-12-07 | $40.40 | $87.09 | 996,800 | — | — |
| 2005-12-06 | $40.55 | $87.42 | 1,299,000 | — | — |
| 2005-12-05 | $40.60 | $87.52 | 1,117,600 | — | — |
| 2005-12-02 | $40.90 | $88.17 | 1,137,900 | — | — |
| 2005-12-01 | $41.05 | $88.49 | 1,766,700 | — | — |
| 2005-11-30 | $40.76 | $87.87 | 1,345,200 | — | — |
| 2005-11-29 | $41.17 | $88.75 | 1,413,800 | — | — |
| 2005-11-28 | $41.53 | $89.53 | 1,073,500 | — | — |
| 2005-11-25 | $41.88 | $90.28 | 398,900 | — | — |
| 2005-11-23 | $41.99 | $90.52 | 1,747,700 | — | — |
| 2005-11-22 | $41.65 | $89.79 | 1,344,700 | — | — |
| 2005-11-21 | $40.83 | $88.02 | 1,063,800 | — | — |
| 2005-11-18 | $40.33 | $86.94 | 1,115,600 | — | — |
| 2005-11-17 | $40.14 | $86.53 | 1,484,400 | — | — |
| 2005-11-16 | $39.74 | $85.67 | 1,083,000 | — | — |
| 2005-11-15 | $39.68 | $85.54 | 1,222,700 | — | — |
| 2005-11-14 | $39.91 | $86.04 | 1,437,900 | — | — |
| 2005-11-11 | $39.81 | $85.82 | 866,600 | — | — |
| 2005-11-10 | $39.45 | $85.05 | 1,770,400 | — | — |
| 2005-11-09 | $38.61 | $83.23 | 1,435,500 | — | — |
| 2005-11-08 | $37.88 | $81.66 | 3,497,700 | — | — |
| 2005-11-07 | $38.00 | $81.92 | 1,706,900 | — | — |
| 2005-11-04 | $37.92 | $81.75 | 1,472,200 | — | — |
| 2005-11-03 | $38.05 | $82.03 | 1,483,000 | — | — |
| 2005-11-02 | $38.52 | $83.04 | 1,633,400 | — | — |
| 2005-11-01 | $37.93 | $81.77 | 3,406,300 | — | — |
| 2005-10-31 | $39.25 | $84.61 | 2,026,900 | — | — |
| 2005-10-28 | $39.48 | $85.11 | 1,964,800 | — | — |
| 2005-10-27 | $38.30 | $82.57 | 1,116,200 | — | — |
| 2005-10-26 | $38.82 | $83.69 | 1,311,700 | — | — |
| 2005-10-25 | $38.82 | $83.69 | 1,777,700 | — | — |
| 2005-10-24 | $38.80 | $83.64 | 1,394,100 | — | — |
| 2005-10-21 | $38.04 | $82.01 | 1,705,900 | — | — |
| 2005-10-20 | $37.47 | $80.78 | 1,344,700 | — | — |
| 2005-10-19 | $38.03 | $81.98 | 1,526,900 | — | — |
| 2005-10-18 | $37.31 | $80.43 | 1,129,300 | — | — |
| 2005-10-17 | $37.40 | $80.63 | 867,100 | — | — |
| 2005-10-14 | $37.05 | $79.87 | 1,171,100 | — | — |
| 2005-10-13 | $36.04 | $77.69 | 1,144,300 | — | — |
| 2005-10-12 | $36.00 | $77.61 | 1,476,800 | — | — |
| 2005-10-11 | $36.62 | $78.94 | 1,790,800 | — | — |
| 2005-10-10 | $36.58 | $78.86 | 1,168,800 | — | — |
| 2005-10-07 | $36.95 | $79.66 | 2,251,500 | — | — |
| 2005-10-06 | $37.48 | $80.80 | 1,647,300 | — | — |
| 2005-10-05 | $37.40 | $80.63 | 1,977,100 | — | — |
| 2005-10-04 | $37.75 | $81.38 | 1,343,100 | — | — |
| 2005-10-03 | $38.29 | $82.54 | 1,599,400 | — | — |
| 2005-09-30 | $37.85 | $81.60 | 1,309,100 | — | — |
| 2005-09-29 | $37.03 | $79.83 | 1,461,300 | — | — |
| 2005-09-28 | $36.94 | $79.63 | 1,330,900 | — | — |
| 2005-09-27 | $37.30 | $80.41 | 1,458,200 | — | — |
| 2005-09-26 | $37.35 | $80.52 | 762,800 | — | — |
| 2005-09-23 | $37.23 | $80.26 | 1,364,000 | — | — |
| 2005-09-22 | $37.22 | $80.24 | 1,964,300 | — | — |
| 2005-09-21 | $37.17 | $80.13 | 1,576,600 | — | — |
| 2005-09-20 | $37.89 | $81.68 | 1,027,500 | — | — |
| 2005-09-19 | $38.24 | $82.44 | 776,400 | — | — |
| 2005-09-16 | $38.75 | $83.54 | 1,699,500 | — | — |
| 2005-09-15 | $38.59 | $83.19 | 1,382,700 | — | — |
| 2005-09-14 | $38.70 | $82.50 | 1,135,300 | — | — |
| 2005-09-13 | $38.71 | $82.52 | 1,393,200 | — | — |
| 2005-09-12 | $39.13 | $83.41 | 991,900 | — | — |
| 2005-09-09 | $39.30 | $83.77 | 1,161,600 | — | — |
| 2005-09-08 | $39.00 | $83.13 | 1,272,500 | — | — |
| 2005-09-07 | $39.12 | $83.39 | 1,621,000 | — | — |
| 2005-09-06 | $39.16 | $83.48 | 1,777,200 | — | — |
| 2005-09-02 | $38.16 | $81.34 | 1,389,500 | — | — |
| 2005-09-01 | $38.00 | $81.00 | 1,913,500 | — | — |
| 2005-08-31 | $37.77 | $80.51 | 1,549,500 | — | — |
| 2005-08-30 | $37.08 | $79.04 | 1,488,400 | — | — |
| 2005-08-29 | $37.05 | $78.98 | 1,259,400 | — | — |
| 2005-08-26 | $37.14 | $79.17 | 1,454,500 | — | — |
| 2005-08-25 | $37.55 | $80.04 | 1,268,300 | — | — |
| 2005-08-24 | $37.16 | $79.21 | 1,307,300 | — | — |
| 2005-08-23 | $37.01 | $78.89 | 1,042,100 | — | — |
| 2005-08-22 | $37.06 | $79.00 | 1,175,500 | — | — |
| 2005-08-19 | $37.13 | $79.15 | 987,000 | — | — |
| 2005-08-18 | $37.54 | $80.02 | 782,600 | — | — |
| 2005-08-17 | $37.89 | $80.77 | 1,171,700 | — | — |
| 2005-08-16 | $38.30 | $81.64 | 1,639,600 | — | — |
| 2005-08-15 | $37.97 | $80.94 | 807,900 | — | — |
| 2005-08-12 | $37.48 | $79.89 | 651,900 | — | — |
| 2005-08-11 | $37.35 | $79.62 | 849,800 | — | — |
| 2005-08-10 | $37.25 | $79.40 | 1,859,700 | — | — |
| 2005-08-09 | $36.88 | $78.62 | 1,679,800 | — | — |
| 2005-08-08 | $36.56 | $77.93 | 2,029,300 | — | — |
| 2005-08-05 | $38.00 | $81.00 | 1,965,900 | — | — |
| 2005-08-04 | $39.51 | $84.22 | 1,048,700 | — | — |
| 2005-08-03 | $40.40 | $86.12 | 1,579,600 | — | — |
| 2005-08-02 | $40.58 | $86.50 | 1,386,900 | — | — |
| 2005-08-01 | $40.16 | $85.61 | 904,000 | — | — |
| 2005-07-29 | $40.40 | $86.12 | 1,308,200 | — | — |
| 2005-07-28 | $40.50 | $86.33 | 1,553,300 | — | — |
| 2005-07-27 | $39.55 | $84.31 | 1,001,000 | — | — |
| 2005-07-26 | $39.54 | $84.29 | 1,108,500 | — | — |
| 2005-07-25 | $39.15 | $83.45 | 795,400 | — | — |
| 2005-07-22 | $38.97 | $83.07 | 1,105,400 | — | — |
| 2005-07-21 | $39.01 | $83.16 | 1,391,500 | — | — |
| 2005-07-20 | $39.40 | $83.99 | 1,000,100 | — | — |
| 2005-07-19 | $39.17 | $83.50 | 751,100 | — | — |
| 2005-07-18 | $38.78 | $82.67 | 1,544,200 | — | — |
| 2005-07-15 | $38.84 | $82.79 | 1,614,400 | — | — |
| 2005-07-14 | $38.92 | $82.96 | 1,758,800 | — | — |
| 2005-07-13 | $39.40 | $83.99 | 1,068,700 | — | — |
| 2005-07-12 | $39.67 | $84.56 | 857,000 | — | — |
| 2005-07-11 | $39.53 | $84.26 | 1,217,300 | — | — |
| 2005-07-08 | $38.91 | $82.94 | 1,109,100 | — | — |
| 2005-07-07 | $38.44 | $81.94 | 1,220,400 | — | — |
| 2005-07-06 | $38.00 | $81.00 | 1,336,800 | — | — |
| 2005-07-05 | $38.00 | $81.00 | 1,467,200 | — | — |
| 2005-07-01 | $37.38 | $79.68 | 1,051,500 | — | — |
| 2005-06-30 | $36.82 | $78.49 | 1,307,700 | — | — |
| 2005-06-29 | $36.91 | $78.68 | 921,000 | — | — |
| 2005-06-28 | $36.70 | $78.23 | 826,000 | — | — |
| 2005-06-27 | $36.25 | $77.27 | 566,400 | — | — |
| 2005-06-24 | $36.25 | $77.27 | 826,100 | — | — |
| 2005-06-23 | $36.46 | $77.72 | 902,200 | — | — |
| 2005-06-22 | $36.65 | $78.13 | 876,500 | — | — |
| 2005-06-21 | $36.79 | $78.42 | 1,034,800 | — | — |
| 2005-06-20 | $37.20 | $79.30 | 704,900 | — | — |
| 2005-06-17 | $37.30 | $79.51 | 2,085,800 | — | — |
| 2005-06-16 | $36.61 | $78.04 | 647,000 | — | — |
| 2005-06-15 | $36.55 | $77.91 | 1,851,500 | — | — |
| 2005-06-14 | $36.90 | $77.74 | 1,146,800 | — | — |
| 2005-06-13 | $36.85 | $77.63 | 1,075,200 | — | — |
| 2005-06-10 | $36.57 | $77.04 | 584,300 | — | — |
| 2005-06-09 | $36.59 | $77.08 | 1,157,400 | — | — |
| 2005-06-08 | $36.91 | $77.76 | 880,100 | — | — |
| 2005-06-07 | $36.56 | $77.02 | 977,500 | — | — |
| 2005-06-06 | $36.20 | $76.26 | 927,800 | — | — |
| 2005-06-03 | $36.05 | $75.94 | 1,812,000 | — | — |
| 2005-06-02 | $36.12 | $76.09 | 722,500 | — | — |
| 2005-06-01 | $36.19 | $76.24 | 2,826,700 | — | — |
| 2005-05-31 | $35.90 | $75.63 | 1,151,500 | — | — |
| 2005-05-27 | $35.93 | $75.69 | 593,300 | — | — |
| 2005-05-26 | $35.81 | $75.44 | 964,500 | — | — |
| 2005-05-25 | $35.76 | $75.33 | 1,074,600 | — | — |
| 2005-05-24 | $36.20 | $76.26 | 1,027,400 | — | — |
| 2005-05-23 | $36.50 | $76.89 | 924,600 | — | — |
| 2005-05-20 | $36.60 | $77.10 | 1,344,000 | — | — |
| 2005-05-19 | $36.22 | $76.30 | 1,362,900 | — | — |
| 2005-05-18 | $35.62 | $75.04 | 1,053,800 | — | — |
| 2005-05-17 | $35.36 | $74.49 | 961,800 | — | — |
| 2005-05-16 | $35.35 | $74.47 | 810,300 | — | — |
| 2005-05-13 | $34.90 | $73.52 | 1,011,500 | — | — |
| 2005-05-12 | $35.34 | $74.45 | 1,123,700 | — | — |
| 2005-05-11 | $35.53 | $74.85 | 1,323,200 | — | — |
| 2005-05-10 | $35.11 | $73.96 | 968,500 | — | — |
| 2005-05-09 | $35.21 | $74.17 | 1,086,800 | — | — |
| 2005-05-06 | $34.49 | $72.66 | 1,227,700 | — | — |
| 2005-05-05 | $34.90 | $73.52 | 902,100 | — | — |
| 2005-05-04 | $34.72 | $73.14 | 815,800 | — | — |
| 2005-05-03 | $34.31 | $72.28 | 736,000 | — | — |
| 2005-05-02 | $34.40 | $72.47 | 1,730,600 | — | — |
| 2005-04-29 | $34.35 | $72.36 | 1,487,700 | — | — |
| 2005-04-28 | $33.42 | $70.40 | 1,453,200 | — | — |
| 2005-04-27 | $33.75 | $71.10 | 1,213,100 | — | — |
| 2005-04-26 | $33.47 | $70.51 | 970,700 | — | — |
| 2005-04-25 | $33.39 | $70.34 | 1,186,700 | — | — |
| 2005-04-22 | $32.91 | $69.33 | 1,392,500 | — | — |
| 2005-04-21 | $32.27 | $67.98 | 551,100 | — | — |
| 2005-04-20 | $31.99 | $67.39 | 709,100 | — | — |
| 2005-04-19 | $32.10 | $67.62 | 969,400 | — | — |
| 2005-04-18 | $31.94 | $67.29 | 892,600 | — | — |
| 2005-04-15 | $31.96 | $67.33 | 750,600 | — | — |
| 2005-04-14 | $32.05 | $67.52 | 785,500 | — | — |
| 2005-04-13 | $32.43 | $68.32 | 858,600 | — | — |
| 2005-04-12 | $32.56 | $68.59 | 897,800 | — | — |
| 2005-04-11 | $32.25 | $67.94 | 527,400 | — | — |
| 2005-04-08 | $32.04 | $67.50 | 1,305,700 | — | — |
| 2005-04-07 | $32.62 | $68.72 | 1,154,500 | — | — |
| 2005-04-06 | $32.20 | $67.83 | 1,111,400 | — | — |
| 2005-04-05 | $31.86 | $67.12 | 886,000 | — | — |
| 2005-04-04 | $31.85 | $67.10 | 1,837,800 | — | — |
| 2005-04-01 | $32.10 | $67.62 | 1,422,900 | — | — |
| 2005-03-31 | $32.21 | $67.86 | 1,226,700 | — | — |
| 2005-03-30 | $32.25 | $67.94 | 1,065,100 | — | — |
| 2005-03-29 | $31.55 | $66.46 | 915,300 | — | — |
| 2005-03-28 | $31.39 | $66.13 | 1,282,500 | — | — |
| 2005-03-24 | $31.27 | $65.87 | 894,500 | — | — |
| 2005-03-23 | $31.44 | $66.23 | 1,307,900 | — | — |
| 2005-03-22 | $31.20 | $65.73 | 1,208,200 | — | — |
| 2005-03-21 | $31.87 | $67.14 | 669,600 | — | — |
| 2005-03-18 | $32.30 | $68.04 | 1,179,500 | — | — |
| 2005-03-17 | $32.53 | $68.53 | 796,200 | — | — |
| 2005-03-16 | $32.23 | $67.90 | 1,805,500 | — | — |
| 2005-03-15 | $33.30 | $69.24 | 1,236,000 | — | — |
| 2005-03-14 | $33.19 | $69.01 | 803,500 | — | — |
| 2005-03-11 | $32.43 | $67.43 | 1,135,400 | — | — |
| 2005-03-10 | $33.46 | $69.57 | 1,087,600 | — | — |
| 2005-03-09 | $32.95 | $68.51 | 1,132,700 | — | — |
| 2005-03-08 | $34.16 | $71.03 | 934,700 | — | — |
| 2005-03-07 | $34.17 | $71.05 | 873,100 | — | — |
| 2005-03-04 | $34.01 | $70.72 | 1,307,200 | — | — |
| 2005-03-03 | $33.25 | $69.14 | 614,100 | — | — |
| 2005-03-02 | $32.93 | $68.47 | 663,500 | — | — |
| 2005-03-01 | $33.05 | $68.72 | 857,400 | — | — |
| 2005-02-28 | $32.81 | $68.22 | 1,338,700 | — | — |
| 2005-02-25 | $32.82 | $68.24 | 1,189,600 | — | — |
| 2005-02-24 | $32.15 | $66.85 | 699,300 | — | — |
| 2005-02-23 | $32.05 | $66.64 | 1,398,500 | — | — |
| 2005-02-22 | $32.59 | $67.76 | 1,230,000 | — | — |
| 2005-02-18 | $33.39 | $69.43 | 1,258,900 | — | — |
| 2005-02-17 | $33.55 | $69.76 | 1,510,600 | — | — |
| 2005-02-16 | $33.22 | $69.07 | 851,600 | — | — |
| 2005-02-15 | $33.10 | $68.82 | 1,143,800 | — | — |
| 2005-02-14 | $32.86 | $68.32 | 697,600 | — | — |
| 2005-02-11 | $32.93 | $68.47 | 759,300 | — | — |
| 2005-02-10 | $32.88 | $68.37 | 833,100 | — | — |
| 2005-02-09 | $32.68 | $67.95 | 1,131,300 | — | — |
| 2005-02-08 | $32.32 | $67.20 | 1,053,100 | — | — |
| 2005-02-07 | $32.21 | $66.97 | 1,020,500 | — | — |
| 2005-02-04 | $32.21 | $66.97 | 2,393,200 | — | — |
| 2005-02-03 | $31.76 | $66.04 | 1,036,000 | — | — |
| 2005-02-02 | $32.00 | $66.54 | 1,658,600 | — | — |
| 2005-02-01 | $32.06 | $66.66 | 1,425,700 | — | — |
| 2005-01-31 | $31.54 | $65.58 | 2,048,100 | — | — |
| 2005-01-28 | $31.83 | $66.18 | 2,190,700 | — | — |
| 2005-01-27 | $31.97 | $66.47 | 2,143,900 | — | — |
| 2005-01-26 | $32.48 | $67.53 | 1,403,600 | — | — |
| 2005-01-25 | $32.61 | $67.80 | 1,465,200 | — | — |
| 2005-01-24 | $33.30 | $69.24 | 971,300 | — | — |
| 2005-01-21 | $33.71 | $70.09 | 757,300 | — | — |
| 2005-01-20 | $33.90 | $70.49 | 950,700 | — | — |
| 2005-01-19 | $34.22 | $71.15 | 1,205,500 | — | — |
| 2005-01-18 | $34.20 | $71.11 | 785,600 | — | — |
| 2005-01-14 | $33.84 | $70.36 | 1,020,300 | — | — |
| 2005-01-13 | $33.63 | $69.93 | 1,513,000 | — | — |
| 2005-01-12 | $33.33 | $69.30 | 1,091,000 | — | — |
| 2005-01-11 | $33.36 | $69.36 | 1,106,100 | — | — |
| 2005-01-10 | $33.75 | $70.17 | 928,500 | — | — |
| 2005-01-07 | $33.95 | $70.59 | 1,199,000 | — | — |
| 2005-01-06 | $34.10 | $70.90 | 1,489,900 | — | — |
| 2005-01-05 | $34.10 | $70.90 | 2,217,500 | — | — |
| 2005-01-04 | $35.23 | $73.25 | 1,101,700 | — | — |
| 2005-01-03 | $35.45 | $73.71 | 1,549,200 | — | — |