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
- 2005-09-15 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 | $41.00 | $41.12 | 511,700 | — | — |
| 2005-12-29 | $40.84 | $40.96 | 718,300 | — | — |
| 2005-12-28 | $41.05 | $41.17 | 562,800 | — | — |
| 2005-12-27 | $40.90 | $41.02 | 941,900 | — | — |
| 2005-12-23 | $41.93 | $42.06 | 576,000 | — | — |
| 2005-12-22 | $41.93 | $42.06 | 808,300 | — | — |
| 2005-12-21 | $41.55 | $41.68 | 1,313,300 | — | — |
| 2005-12-20 | $41.57 | $41.70 | 1,121,000 | — | — |
| 2005-12-19 | $41.31 | $41.43 | 676,200 | — | — |
| 2005-12-16 | $42.26 | $42.39 | 1,305,600 | — | — |
| 2005-12-15 | $41.19 | $41.31 | 1,220,600 | — | — |
| 2005-12-14 | $41.53 | $41.66 | 1,701,600 | — | — |
| 2005-12-13 | $42.83 | $42.96 | 1,321,300 | — | — |
| 2005-12-12 | $43.13 | $43.26 | 1,504,900 | — | — |
| 2005-12-09 | $43.76 | $43.89 | 515,400 | — | — |
| 2005-12-08 | $43.65 | $43.78 | 1,227,800 | — | — |
| 2005-12-07 | $43.36 | $43.49 | 2,063,900 | — | — |
| 2005-12-06 | $43.61 | $43.74 | 1,154,900 | — | — |
| 2005-12-05 | $43.52 | $43.65 | 1,042,900 | — | — |
| 2005-12-02 | $43.23 | $43.36 | 1,057,900 | — | — |
| 2005-12-01 | $43.31 | $43.44 | 1,833,000 | — | — |
| 2005-11-30 | $42.05 | $42.18 | 2,761,100 | — | — |
| 2005-11-29 | $42.55 | $42.68 | 2,962,200 | — | — |
| 2005-11-28 | $43.90 | $44.03 | 2,377,400 | — | — |
| 2005-11-25 | $43.45 | $43.58 | 468,300 | — | — |
| 2005-11-23 | $43.47 | $43.60 | 2,149,100 | — | — |
| 2005-11-22 | $42.15 | $42.28 | 2,368,700 | — | — |
| 2005-11-21 | $41.58 | $41.71 | 2,906,900 | — | — |
| 2005-11-18 | $39.92 | $40.04 | 1,556,000 | — | — |
| 2005-11-17 | $40.00 | $40.12 | 2,628,100 | — | — |
| 2005-11-16 | $39.83 | $39.95 | 2,568,800 | — | — |
| 2005-11-15 | $39.21 | $39.33 | 1,793,000 | — | — |
| 2005-11-14 | $39.34 | $39.46 | 1,160,000 | — | — |
| 2005-11-11 | $38.91 | $39.03 | 1,229,800 | — | — |
| 2005-11-10 | $38.92 | $39.04 | 2,513,200 | — | — |
| 2005-11-09 | $37.88 | $37.99 | 2,152,200 | — | — |
| 2005-11-08 | $36.96 | $37.07 | 2,119,200 | — | — |
| 2005-11-07 | $37.02 | $37.13 | 1,658,700 | — | — |
| 2005-11-04 | $37.17 | $37.28 | 1,731,900 | — | — |
| 2005-11-03 | $37.42 | $37.53 | 1,887,900 | — | — |
| 2005-11-02 | $36.80 | $36.91 | 1,201,600 | — | — |
| 2005-11-01 | $36.56 | $36.56 | 1,574,900 | — | — |
| 2005-10-31 | $37.22 | $37.22 | 1,211,600 | — | — |
| 2005-10-28 | $37.10 | $37.10 | 1,430,200 | — | — |
| 2005-10-27 | $36.28 | $36.28 | 2,033,000 | — | — |
| 2005-10-26 | $37.00 | $37.00 | 2,208,000 | — | — |
| 2005-10-25 | $37.18 | $37.18 | 2,900,400 | — | — |
| 2005-10-24 | $36.29 | $36.29 | 4,013,400 | — | — |
| 2005-10-21 | $34.00 | $34.00 | 2,881,800 | — | — |
| 2005-10-20 | $33.58 | $33.58 | 2,789,600 | — | — |
| 2005-10-19 | $33.16 | $33.16 | 1,784,400 | — | — |
| 2005-10-18 | $32.43 | $32.43 | 1,737,900 | — | — |
| 2005-10-17 | $32.48 | $32.48 | 1,910,400 | — | — |
| 2005-10-14 | $32.39 | $32.39 | 2,487,500 | — | — |
| 2005-10-13 | $32.55 | $32.55 | 3,184,100 | — | — |
| 2005-10-12 | $32.77 | $32.77 | 4,134,500 | — | — |
| 2005-10-11 | $33.00 | $33.00 | 3,675,400 | — | — |
| 2005-10-10 | $33.03 | $33.03 | 3,400,800 | — | — |
| 2005-10-07 | $33.60 | $33.60 | 7,055,200 | — | — |
| 2005-10-06 | $33.37 | $33.37 | 7,552,200 | — | — |
| 2005-10-05 | $33.65 | $33.65 | 6,304,400 | — | — |
| 2005-10-04 | $33.90 | $33.90 | 8,040,300 | — | — |
| 2005-10-03 | $34.70 | $34.70 | 10,007,600 | — | — |
| 2005-09-30 | $35.80 | $35.80 | 4,014,800 | — | — |
| 2005-09-29 | $36.60 | $36.60 | 2,659,200 | — | — |
| 2005-09-28 | $37.00 | $37.00 | 875,700 | — | — |
| 2005-09-27 | $37.25 | $37.25 | 1,514,000 | — | — |
| 2005-09-26 | $37.75 | $37.75 | 821,400 | — | — |
| 2005-09-23 | $37.68 | $37.68 | 1,249,900 | — | — |
| 2005-09-22 | $37.20 | $37.20 | 864,800 | — | — |
| 2005-09-21 | $36.40 | $36.40 | 424,300 | — | — |
| 2005-09-20 | $36.70 | $36.70 | 654,900 | — | — |
| 2005-09-19 | $36.70 | $36.70 | 1,162,300 | — | — |
| 2005-09-16 | $36.60 | $36.60 | 62,400 | — | — |
| 2005-09-15 | $37.01 | $37.01 | 1,529,800 | — | — |