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
- 1970-01-02 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 | $38.60 | $121.42 | 807,197 | — | — |
| 2005-12-29 | $38.81 | $122.08 | 787,045 | — | — |
| 2005-12-28 | $38.68 | $121.67 | 1,301,685 | — | — |
| 2005-12-27 | $38.74 | $121.83 | 1,079,829 | — | — |
| 2005-12-23 | $39.18 | $123.24 | 441,131 | — | — |
| 2005-12-22 | $39.24 | $123.41 | 859,454 | — | — |
| 2005-12-21 | $39.31 | $123.66 | 1,253,792 | — | — |
| 2005-12-20 | $38.87 | $122.25 | 928,864 | — | — |
| 2005-12-19 | $38.21 | $120.18 | 1,552,459 | — | — |
| 2005-12-16 | $39.60 | $124.57 | 1,528,816 | — | — |
| 2005-12-15 | $39.16 | $123.16 | 833,078 | — | — |
| 2005-12-14 | $39.53 | $124.32 | 1,453,219 | — | — |
| 2005-12-13 | $38.68 | $121.67 | 1,166,355 | — | — |
| 2005-12-12 | $38.37 | $120.67 | 856,721 | — | — |
| 2005-12-09 | $38.29 | $120.43 | 1,231,667 | — | — |
| 2005-12-08 | $37.47 | $117.86 | 1,107,305 | — | — |
| 2005-12-07 | $38.16 | $120.01 | 1,409,805 | — | — |
| 2005-12-06 | $38.60 | $121.42 | 1,417,774 | — | — |
| 2005-12-05 | $38.13 | $119.93 | 1,039,754 | — | — |
| 2005-12-02 | $38.29 | $120.43 | 1,940,839 | — | — |
| 2005-12-01 | $38.97 | $122.58 | 2,839,685 | — | — |
| 2005-11-30 | $37.42 | $117.69 | 3,480,660 | — | — |
| 2005-11-29 | $37.34 | $117.44 | 1,561,908 | — | — |
| 2005-11-28 | $36.86 | $115.95 | 1,579,783 | — | — |
| 2005-11-25 | $37.31 | $117.36 | 839,454 | — | — |
| 2005-11-23 | $37.39 | $117.61 | 1,975,032 | — | — |
| 2005-11-22 | $37.08 | $116.61 | 2,517,375 | — | — |
| 2005-11-21 | $37.39 | $117.61 | 1,654,013 | — | — |
| 2005-11-18 | $37.58 | $118.19 | 1,599,972 | — | — |
| 2005-11-17 | $37.55 | $118.10 | 1,947,177 | — | — |
| 2005-11-16 | $37.50 | $117.94 | 1,723,272 | — | — |
| 2005-11-15 | $37.39 | $117.61 | 1,630,825 | — | — |
| 2005-11-14 | $37.55 | $118.10 | 1,218,271 | — | — |
| 2005-11-11 | $36.89 | $116.03 | 1,246,771 | — | — |
| 2005-11-10 | $36.89 | $116.03 | 3,069,776 | — | — |
| 2005-11-09 | $37.18 | $116.94 | 1,209,694 | — | — |
| 2005-11-08 | $37.21 | $117.03 | 1,219,296 | — | — |
| 2005-11-07 | $37.02 | $116.45 | 1,321,874 | — | — |
| 2005-11-04 | $36.60 | $115.12 | 1,462,973 | — | — |
| 2005-11-03 | $36.57 | $115.04 | 926,777 | — | — |
| 2005-11-02 | $36.26 | $114.04 | 2,620,979 | — | — |
| 2005-11-01 | $35.97 | $113.13 | 1,896,855 | — | — |
| 2005-10-31 | $35.76 | $112.47 | 3,733,066 | — | — |
| 2005-10-28 | $34.91 | $109.82 | 2,349,598 | — | — |
| 2005-10-27 | $34.65 | $108.99 | 1,722,285 | — | — |
| 2005-10-26 | $35.02 | $110.15 | 2,563,257 | — | — |
| 2005-10-25 | $34.73 | $109.24 | 1,998,295 | — | — |
| 2005-10-24 | $34.84 | $109.57 | 2,660,105 | — | — |
| 2005-10-21 | $35.44 | $111.47 | 6,140,690 | — | — |
| 2005-10-20 | $32.70 | $102.85 | 3,546,579 | — | — |
| 2005-10-19 | $33.70 | $106.00 | 2,486,674 | — | — |
| 2005-10-18 | $34.15 | $107.41 | 1,786,382 | — | — |
| 2005-10-17 | $34.55 | $108.66 | 1,225,064 | — | — |
| 2005-10-14 | $35.28 | $110.98 | 749,475 | — | — |
| 2005-10-13 | $35.02 | $110.15 | 1,160,321 | — | — |
| 2005-10-12 | $34.65 | $108.99 | 2,549,064 | — | — |
| 2005-10-11 | $35.10 | $110.40 | 2,010,629 | — | — |
| 2005-10-10 | $36.23 | $113.96 | 1,084,307 | — | — |
| 2005-10-07 | $36.44 | $114.62 | 1,704,942 | — | — |
| 2005-10-06 | $35.60 | $111.97 | 1,798,109 | — | — |
| 2005-10-05 | $35.76 | $112.47 | 1,433,106 | — | — |
| 2005-10-04 | $35.76 | $112.47 | 1,370,337 | — | — |
| 2005-10-03 | $36.31 | $114.21 | 1,456,673 | — | — |
| 2005-09-30 | $35.97 | $113.13 | 1,039,147 | — | — |
| 2005-09-29 | $35.94 | $113.05 | 1,452,195 | — | — |
| 2005-09-28 | $36.05 | $113.38 | 1,653,178 | — | — |
| 2005-09-27 | $35.44 | $111.47 | 865,602 | — | — |
| 2005-09-26 | $35.81 | $112.63 | 1,459,709 | — | — |
| 2005-09-23 | $36.31 | $114.21 | 1,071,860 | — | — |
| 2005-09-22 | $36.34 | $114.29 | 2,042,735 | — | — |
| 2005-09-21 | $35.68 | $112.22 | 1,099,487 | — | — |
| 2005-09-20 | $36.42 | $114.54 | 2,293,888 | — | — |
| 2005-09-19 | $36.13 | $113.63 | 1,030,950 | — | — |
| 2005-09-16 | $36.86 | $115.95 | 3,140,287 | — | — |
| 2005-09-15 | $36.76 | $115.62 | 2,380,224 | — | — |
| 2005-09-14 | $36.52 | $114.87 | 1,638,415 | — | — |
| 2005-09-13 | $36.31 | $114.21 | 1,694,771 | — | — |
| 2005-09-12 | $36.86 | $115.95 | 4,813,578 | — | — |
| 2005-09-09 | $35.39 | $111.31 | 1,770,709 | — | — |
| 2005-09-08 | $35.26 | $110.89 | 3,793,103 | — | — |
| 2005-09-07 | $36.36 | $114.37 | 3,593,334 | — | — |
| 2005-09-06 | $36.07 | $113.46 | 1,224,419 | — | — |
| 2005-09-02 | $35.42 | $111.39 | 625,947 | — | — |
| 2005-09-01 | $35.31 | $111.06 | 798,316 | — | — |
| 2005-08-31 | $35.34 | $111.14 | 1,257,891 | — | — |
| 2005-08-30 | $35.26 | $110.89 | 1,513,826 | — | — |
| 2005-08-29 | $35.05 | $110.23 | 1,324,189 | — | — |
| 2005-08-26 | $34.55 | $108.66 | 867,271 | — | — |
| 2005-08-25 | $34.97 | $109.98 | 1,071,404 | — | — |
| 2005-08-24 | $34.68 | $109.07 | 1,617,163 | — | — |
| 2005-08-23 | $35.02 | $110.15 | 953,684 | — | — |
| 2005-08-22 | $35.39 | $111.31 | 1,371,437 | — | — |
| 2005-08-19 | $36.23 | $113.96 | 1,340,280 | — | — |
| 2005-08-18 | $35.84 | $112.72 | 1,312,728 | — | — |
| 2005-08-17 | $35.97 | $113.13 | 1,154,667 | — | — |
| 2005-08-16 | $35.84 | $112.72 | 1,272,805 | — | — |
| 2005-08-15 | $36.36 | $114.37 | 1,100,550 | — | — |
| 2005-08-12 | $36.47 | $114.71 | 2,281,744 | — | — |
| 2005-08-11 | $36.97 | $116.28 | 3,313,225 | — | — |
| 2005-08-10 | $35.44 | $111.47 | 1,008,483 | — | — |
| 2005-08-09 | $35.23 | $110.81 | 1,492,953 | — | — |
| 2005-08-08 | $35.39 | $111.31 | 1,493,674 | — | — |
| 2005-08-05 | $35.60 | $111.97 | 2,491,038 | — | — |
| 2005-08-04 | $35.68 | $112.22 | 1,646,043 | — | — |
| 2005-08-03 | $35.94 | $113.05 | 3,655,496 | — | — |
| 2005-08-02 | $35.44 | $111.47 | 1,181,308 | — | — |
| 2005-08-01 | $35.10 | $110.40 | 1,870,214 | — | — |
| 2005-07-29 | $34.81 | $109.48 | 1,865,167 | — | — |
| 2005-07-28 | $34.57 | $108.74 | 1,702,665 | — | — |
| 2005-07-27 | $34.76 | $109.32 | 1,945,203 | — | — |
| 2005-07-26 | $34.78 | $109.40 | 3,370,719 | — | — |
| 2005-07-25 | $34.78 | $109.40 | 7,749,011 | — | — |
| 2005-07-22 | $37.02 | $116.45 | 1,525,135 | — | — |
| 2005-07-21 | $36.76 | $115.62 | 1,385,099 | — | — |
| 2005-07-20 | $37.21 | $117.03 | 1,548,056 | — | — |
| 2005-07-19 | $36.76 | $115.62 | 1,460,923 | — | — |
| 2005-07-18 | $36.18 | $113.79 | 968,674 | — | — |
| 2005-07-15 | $36.39 | $114.46 | 1,437,736 | — | — |
| 2005-07-14 | $36.10 | $113.55 | 1,569,043 | — | — |
| 2005-07-13 | $35.63 | $112.05 | 2,237,987 | — | — |
| 2005-07-12 | $35.84 | $112.72 | 1,283,014 | — | — |
| 2005-07-11 | $36.36 | $114.37 | 1,087,913 | — | — |
| 2005-07-08 | $36.15 | $113.71 | 1,269,428 | — | — |
| 2005-07-07 | $35.47 | $111.56 | 1,389,274 | — | — |
| 2005-07-06 | $35.84 | $112.72 | 1,119,791 | — | — |
| 2005-07-05 | $36.50 | $114.79 | 782,719 | — | — |
| 2005-07-01 | $35.99 | $113.21 | 1,374,739 | — | — |
| 2005-06-30 | $36.34 | $114.29 | 2,145,465 | — | — |
| 2005-06-29 | $37.36 | $117.52 | 1,787,825 | — | — |
| 2005-06-28 | $36.89 | $116.03 | 1,607,714 | — | — |
| 2005-06-27 | $36.97 | $116.28 | 2,270,093 | — | — |
| 2005-06-24 | $36.65 | $115.29 | 1,663,614 | — | — |
| 2005-06-23 | $37.05 | $116.53 | 2,609,784 | — | — |
| 2005-06-22 | $36.94 | $116.20 | 1,377,168 | — | — |
| 2005-06-21 | $36.73 | $115.54 | 1,699,325 | — | — |
| 2005-06-20 | $37.15 | $116.86 | 1,533,294 | — | — |
| 2005-06-17 | $37.50 | $117.94 | 1,968,467 | — | — |
| 2005-06-16 | $38.00 | $119.51 | 1,895,109 | — | — |
| 2005-06-15 | $37.94 | $119.35 | 1,065,864 | — | — |
| 2005-06-14 | $37.36 | $117.52 | 1,109,089 | — | — |
| 2005-06-13 | $37.60 | $118.27 | 2,638,891 | — | — |
| 2005-06-10 | $36.63 | $115.20 | 1,389,881 | — | — |
| 2005-06-09 | $36.26 | $114.04 | 1,458,039 | — | — |
| 2005-06-08 | $36.47 | $114.71 | 2,715,664 | — | — |
| 2005-06-07 | $35.10 | $110.40 | 3,184,612 | — | — |
| 2005-06-06 | $35.34 | $111.14 | 859,643 | — | — |
| 2005-06-03 | $35.73 | $112.39 | 1,089,279 | — | — |
| 2005-06-02 | $35.97 | $113.13 | 1,137,969 | — | — |
| 2005-06-01 | $36.10 | $113.55 | 755,205 | — | — |
| 2005-05-31 | $35.76 | $112.47 | 1,186,810 | — | — |
| 2005-05-27 | $36.44 | $114.62 | 604,202 | — | — |
| 2005-05-26 | $36.76 | $115.62 | 885,525 | — | — |
| 2005-05-25 | $36.86 | $115.95 | 1,437,660 | — | — |
| 2005-05-24 | $36.94 | $116.20 | 2,141,670 | — | — |
| 2005-05-23 | $36.71 | $115.45 | 893,039 | — | — |
| 2005-05-20 | $36.63 | $115.20 | 617,826 | — | — |
| 2005-05-19 | $36.76 | $115.62 | 841,655 | — | — |
| 2005-05-18 | $36.76 | $115.62 | 1,914,615 | — | — |
| 2005-05-17 | $35.47 | $111.56 | 1,862,055 | — | — |
| 2005-05-16 | $36.10 | $113.55 | 3,045,222 | — | — |
| 2005-05-13 | $35.36 | $111.23 | 2,155,181 | — | — |
| 2005-05-12 | $34.70 | $109.15 | 844,425 | — | — |
| 2005-05-11 | $34.65 | $108.99 | 1,403,922 | — | — |
| 2005-05-10 | $34.49 | $108.49 | 1,099,412 | — | — |
| 2005-05-09 | $34.91 | $109.82 | 1,417,850 | — | — |
| 2005-05-06 | $34.65 | $108.99 | 1,351,817 | — | — |
| 2005-05-05 | $34.70 | $109.15 | 893,647 | — | — |
| 2005-05-04 | $35.02 | $110.15 | 849,321 | — | — |
| 2005-05-03 | $34.99 | $110.06 | 1,176,033 | — | — |
| 2005-05-02 | $35.15 | $110.56 | 700,709 | — | — |
| 2005-04-29 | $34.91 | $109.82 | 1,765,851 | — | — |
| 2005-04-28 | $34.99 | $110.06 | 800,783 | — | — |
| 2005-04-27 | $35.70 | $112.30 | 1,457,584 | — | — |
| 2005-04-26 | $35.28 | $110.98 | 1,035,390 | — | — |
| 2005-04-25 | $35.81 | $112.63 | 1,002,449 | — | — |
| 2005-04-22 | $35.60 | $111.97 | 1,132,770 | — | — |
| 2005-04-21 | $35.78 | $112.55 | 2,636,728 | — | — |
| 2005-04-20 | $36.15 | $113.71 | 1,633,823 | — | — |
| 2005-04-19 | $35.97 | $113.13 | 1,129,164 | — | — |
| 2005-04-18 | $35.81 | $112.63 | 1,553,028 | — | — |
| 2005-04-15 | $35.28 | $110.98 | 2,303,148 | — | — |
| 2005-04-14 | $36.76 | $115.62 | 1,307,491 | — | — |
| 2005-04-13 | $37.55 | $118.10 | 1,427,034 | — | — |
| 2005-04-12 | $38.34 | $120.59 | 1,758,413 | — | — |
| 2005-04-11 | $39.24 | $123.41 | 648,755 | — | — |
| 2005-04-08 | $39.37 | $123.82 | 537,144 | — | — |
| 2005-04-07 | $39.76 | $125.07 | 950,268 | — | — |
| 2005-04-06 | $39.53 | $124.32 | 588,073 | — | — |
| 2005-04-05 | $39.76 | $125.07 | 1,070,266 | — | — |
| 2005-04-04 | $40.18 | $126.39 | 1,089,317 | — | — |
| 2005-04-01 | $39.45 | $124.07 | 680,595 | — | — |
| 2005-03-31 | $39.92 | $125.56 | 1,553,028 | — | — |
| 2005-03-30 | $40.13 | $126.23 | 1,229,808 | — | — |
| 2005-03-29 | $39.34 | $123.74 | 1,941,826 | — | — |
| 2005-03-28 | $39.87 | $125.40 | 2,250,397 | — | — |
| 2005-03-24 | $39.37 | $123.82 | 765,072 | — | — |
| 2005-03-23 | $39.08 | $122.91 | 862,717 | — | — |
| 2005-03-22 | $38.76 | $121.92 | 1,507,678 | — | — |
| 2005-03-21 | $38.05 | $119.68 | 977,820 | — | — |
| 2005-03-18 | $38.81 | $122.08 | 2,013,248 | — | — |
| 2005-03-17 | $39.03 | $122.75 | 1,390,678 | — | — |
| 2005-03-16 | $38.81 | $122.08 | 1,631,850 | — | — |
| 2005-03-15 | $39.74 | $124.98 | 1,312,121 | — | — |
| 2005-03-14 | $40.71 | $128.05 | 1,416,484 | — | — |
| 2005-03-11 | $39.79 | $125.15 | 1,177,854 | — | — |
| 2005-03-10 | $40.32 | $126.81 | 1,387,945 | — | — |
| 2005-03-09 | $40.26 | $126.64 | 832,357 | — | — |
| 2005-03-08 | $40.71 | $128.05 | 885,639 | — | — |
| 2005-03-07 | $41.29 | $129.87 | 1,021,766 | — | — |
| 2005-03-04 | $40.37 | $126.97 | 1,729,382 | — | — |
| 2005-03-03 | $40.32 | $126.81 | 1,069,355 | — | — |
| 2005-03-02 | $41.42 | $130.29 | 1,295,727 | — | — |
| 2005-03-01 | $41.11 | $129.29 | 1,172,465 | — | — |
| 2005-02-28 | $41.11 | $129.29 | 2,680,902 | — | — |
| 2005-02-25 | $40.40 | $127.06 | 1,126,546 | — | — |
| 2005-02-24 | $40.69 | $127.97 | 1,057,704 | — | — |
| 2005-02-23 | $40.69 | $127.97 | 987,725 | — | — |
| 2005-02-22 | $40.00 | $125.81 | 1,121,347 | — | — |
| 2005-02-18 | $40.32 | $126.81 | 773,307 | — | — |
| 2005-02-17 | $39.92 | $125.56 | 796,571 | — | — |
| 2005-02-16 | $40.42 | $127.14 | 1,505,704 | — | — |
| 2005-02-15 | $41.11 | $129.29 | 1,710,407 | — | — |
| 2005-02-14 | $39.71 | $124.90 | 1,503,351 | — | — |
| 2005-02-11 | $39.87 | $125.40 | 1,175,312 | — | — |
| 2005-02-10 | $39.63 | $124.65 | 1,071,291 | — | — |
| 2005-02-09 | $39.53 | $124.32 | 1,561,794 | — | — |
| 2005-02-08 | $40.40 | $127.06 | 1,041,196 | — | — |
| 2005-02-07 | $40.69 | $127.97 | 1,285,025 | — | — |
| 2005-02-04 | $40.58 | $127.64 | 1,112,504 | — | — |
| 2005-02-03 | $40.50 | $127.39 | 1,593,938 | — | — |
| 2005-02-02 | $41.37 | $130.12 | 796,305 | — | — |
| 2005-02-01 | $41.37 | $130.12 | 1,285,594 | — | — |
| 2005-01-31 | $41.84 | $131.61 | 1,737,503 | — | — |
| 2005-01-28 | $40.61 | $127.72 | 1,014,897 | — | — |
| 2005-01-27 | $41.11 | $129.29 | 1,101,764 | — | — |
| 2005-01-26 | $40.61 | $127.72 | 1,665,170 | — | — |
| 2005-01-25 | $40.90 | $128.63 | 1,623,767 | — | — |
| 2005-01-24 | $40.29 | $126.72 | 2,263,338 | — | — |
| 2005-01-21 | $41.48 | $130.45 | 920,022 | — | — |
| 2005-01-20 | $41.69 | $131.12 | 1,263,925 | — | — |
| 2005-01-19 | $42.29 | $133.02 | 1,457,773 | — | — |
| 2005-01-18 | $42.95 | $135.09 | 1,468,134 | — | — |
| 2005-01-14 | $42.58 | $133.93 | 787,387 | — | — |
| 2005-01-13 | $42.19 | $132.69 | 502,116 | — | — |
| 2005-01-12 | $42.71 | $134.35 | 695,320 | — | — |
| 2005-01-11 | $42.61 | $134.02 | 1,239,827 | — | — |
| 2005-01-10 | $42.53 | $133.77 | 1,294,550 | — | — |
| 2005-01-07 | $42.77 | $134.51 | 1,204,191 | — | — |
| 2005-01-06 | $43.00 | $135.26 | 630,122 | — | — |
| 2005-01-05 | $43.19 | $135.84 | 1,440,962 | — | — |
| 2005-01-04 | $44.06 | $138.58 | 1,487,526 | — | — |
| 2005-01-03 | $44.72 | $140.65 | 1,520,998 | — | — |