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
- 1973-05-03 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 | $33.76 | $62.77 | 1,489,817 | — | — |
| 2005-12-29 | $33.90 | $63.03 | 1,612,648 | — | — |
| 2005-12-28 | $33.90 | $63.03 | 948,306 | — | — |
| 2005-12-27 | $33.98 | $63.18 | 1,485,195 | — | — |
| 2005-12-23 | $34.42 | $63.99 | 1,419,817 | — | — |
| 2005-12-22 | $34.35 | $63.87 | 1,724,724 | — | — |
| 2005-12-21 | $34.29 | $63.75 | 3,315,674 | — | — |
| 2005-12-20 | $33.65 | $62.57 | 1,753,309 | — | — |
| 2005-12-19 | $33.68 | $62.61 | 1,342,081 | — | — |
| 2005-12-16 | $33.93 | $63.08 | 3,403,599 | — | — |
| 2005-12-15 | $33.95 | $63.12 | 2,608,595 | — | — |
| 2005-12-14 | $34.40 | $63.95 | 1,599,440 | — | — |
| 2005-12-13 | $34.46 | $64.07 | 3,167,371 | — | — |
| 2005-12-12 | $34.14 | $63.48 | 2,200,197 | — | — |
| 2005-12-09 | $34.20 | $63.58 | 2,144,348 | — | — |
| 2005-12-08 | $33.87 | $62.97 | 1,883,592 | — | — |
| 2005-12-07 | $33.99 | $63.20 | 1,971,989 | — | — |
| 2005-12-06 | $34.56 | $64.25 | 2,482,840 | — | — |
| 2005-12-05 | $34.57 | $64.27 | 2,025,668 | — | — |
| 2005-12-02 | $34.84 | $64.78 | 1,488,214 | — | — |
| 2005-12-01 | $34.84 | $64.78 | 2,295,953 | — | — |
| 2005-11-30 | $34.34 | $63.85 | 2,235,575 | — | — |
| 2005-11-29 | $34.94 | $64.96 | 1,991,329 | — | — |
| 2005-11-28 | $34.86 | $64.82 | 2,843,974 | — | — |
| 2005-11-25 | $34.87 | $64.84 | 430,096 | — | — |
| 2005-11-23 | $34.81 | $64.72 | 2,330,009 | — | — |
| 2005-11-22 | $34.60 | $64.33 | 2,722,275 | — | — |
| 2005-11-21 | $34.32 | $63.81 | 1,936,140 | — | — |
| 2005-11-18 | $34.33 | $63.83 | 2,956,804 | — | — |
| 2005-11-17 | $34.21 | $63.60 | 3,413,504 | — | — |
| 2005-11-16 | $34.11 | $63.42 | 1,999,253 | — | — |
| 2005-11-15 | $34.13 | $63.46 | 2,676,992 | — | — |
| 2005-11-14 | $34.40 | $63.95 | 2,350,670 | — | — |
| 2005-11-11 | $34.58 | $64.29 | 1,845,573 | — | — |
| 2005-11-10 | $34.44 | $64.03 | 3,536,712 | — | — |
| 2005-11-09 | $33.73 | $62.71 | 2,155,575 | — | — |
| 2005-11-08 | $33.56 | $62.39 | 1,769,347 | — | — |
| 2005-11-07 | $33.52 | $62.32 | 1,772,366 | — | — |
| 2005-11-04 | $33.12 | $61.59 | 1,497,553 | — | — |
| 2005-11-03 | $32.99 | $61.33 | 2,586,991 | — | — |
| 2005-11-02 | $33.39 | $62.08 | 1,554,912 | — | — |
| 2005-11-01 | $33.02 | $61.39 | 1,864,630 | — | — |
| 2005-10-31 | $33.17 | $61.67 | 2,182,462 | — | — |
| 2005-10-28 | $32.80 | $60.98 | 1,942,366 | — | — |
| 2005-10-27 | $32.18 | $59.83 | 1,488,119 | — | — |
| 2005-10-26 | $32.49 | $60.40 | 1,756,233 | — | — |
| 2005-10-25 | $32.23 | $59.93 | 2,719,067 | — | — |
| 2005-10-24 | $32.33 | $60.11 | 2,385,387 | — | — |
| 2005-10-21 | $31.85 | $58.81 | 3,187,277 | — | — |
| 2005-10-20 | $31.58 | $58.30 | 3,579,637 | — | — |
| 2005-10-19 | $31.53 | $58.22 | 3,224,447 | — | — |
| 2005-10-18 | $31.28 | $57.75 | 2,444,444 | — | — |
| 2005-10-17 | $31.38 | $57.93 | 2,257,839 | — | — |
| 2005-10-14 | $31.56 | $58.26 | 2,741,143 | — | — |
| 2005-10-13 | $30.96 | $57.16 | 2,071,801 | — | — |
| 2005-10-12 | $30.56 | $56.42 | 2,139,348 | — | — |
| 2005-10-11 | $30.66 | $56.60 | 2,727,464 | — | — |
| 2005-10-10 | $30.59 | $56.48 | 1,503,308 | — | — |
| 2005-10-07 | $30.79 | $56.85 | 2,335,009 | — | — |
| 2005-10-06 | $30.93 | $57.11 | 2,710,577 | — | — |
| 2005-10-05 | $30.74 | $56.75 | 2,141,895 | — | — |
| 2005-10-04 | $30.75 | $56.77 | 2,041,140 | — | — |
| 2005-10-03 | $31.03 | $57.28 | 2,424,255 | — | — |
| 2005-09-30 | $31.17 | $57.56 | 1,741,894 | — | — |
| 2005-09-29 | $31.05 | $57.32 | 2,362,368 | — | — |
| 2005-09-28 | $30.62 | $56.54 | 3,409,636 | — | — |
| 2005-09-27 | $31.41 | $57.99 | 2,742,181 | — | — |
| 2005-09-26 | $31.06 | $57.34 | 2,537,746 | — | — |
| 2005-09-23 | $31.50 | $58.16 | 3,180,579 | — | — |
| 2005-09-22 | $31.15 | $57.52 | 2,370,764 | — | — |
| 2005-09-21 | $30.93 | $57.11 | 2,413,500 | — | — |
| 2005-09-20 | $31.66 | $58.46 | 1,889,630 | — | — |
| 2005-09-19 | $31.87 | $58.85 | 1,630,950 | — | — |
| 2005-09-16 | $32.35 | $59.73 | 3,926,714 | — | — |
| 2005-09-15 | $31.58 | $58.30 | 2,808,407 | — | — |
| 2005-09-14 | $31.75 | $58.61 | 1,935,102 | — | — |
| 2005-09-13 | $32.03 | $59.14 | 2,232,367 | — | — |
| 2005-09-12 | $32.50 | $60.00 | 1,357,647 | — | — |
| 2005-09-09 | $32.50 | $60.00 | 1,187,929 | — | — |
| 2005-09-08 | $32.41 | $59.85 | 1,996,517 | — | — |
| 2005-09-07 | $32.74 | $60.45 | 1,953,121 | — | — |
| 2005-09-06 | $32.96 | $60.84 | 1,821,422 | — | — |
| 2005-09-02 | $32.82 | $60.59 | 1,830,385 | — | — |
| 2005-09-01 | $32.56 | $60.12 | 1,597,742 | — | — |
| 2005-08-31 | $32.40 | $59.83 | 1,945,574 | — | — |
| 2005-08-30 | $32.16 | $59.38 | 1,981,612 | — | — |
| 2005-08-29 | $32.41 | $59.85 | 2,201,424 | — | — |
| 2005-08-26 | $32.31 | $59.65 | 1,714,252 | — | — |
| 2005-08-25 | $32.54 | $60.08 | 1,485,383 | — | — |
| 2005-08-24 | $32.53 | $60.06 | 1,728,686 | — | — |
| 2005-08-23 | $32.83 | $60.61 | 1,401,515 | — | — |
| 2005-08-22 | $33.02 | $60.96 | 1,298,873 | — | — |
| 2005-08-19 | $32.86 | $60.67 | 3,162,371 | — | — |
| 2005-08-18 | $32.54 | $60.08 | 3,003,220 | — | — |
| 2005-08-17 | $32.66 | $60.30 | 2,675,294 | — | — |
| 2005-08-16 | $32.26 | $59.55 | 1,638,780 | — | — |
| 2005-08-15 | $32.48 | $59.96 | 1,780,762 | — | — |
| 2005-08-12 | $32.18 | $59.41 | 1,406,043 | — | — |
| 2005-08-11 | $32.50 | $60.00 | 1,496,421 | — | — |
| 2005-08-10 | $32.33 | $59.69 | 1,961,706 | — | — |
| 2005-08-09 | $32.30 | $59.63 | 1,712,177 | — | — |
| 2005-08-08 | $32.32 | $59.67 | 2,123,499 | — | — |
| 2005-08-05 | $32.20 | $59.45 | 1,882,083 | — | — |
| 2005-08-04 | $32.34 | $59.71 | 2,372,462 | — | — |
| 2005-08-03 | $32.69 | $60.35 | 2,122,556 | — | — |
| 2005-08-02 | $32.76 | $60.49 | 1,198,778 | — | — |
| 2005-08-01 | $32.51 | $60.02 | 1,310,760 | — | — |
| 2005-07-29 | $32.63 | $60.24 | 2,570,105 | — | — |
| 2005-07-28 | $32.99 | $60.90 | 1,445,100 | — | — |
| 2005-07-27 | $33.03 | $60.98 | 2,590,199 | — | — |
| 2005-07-26 | $33.04 | $61.00 | 2,170,952 | — | — |
| 2005-07-25 | $32.90 | $60.75 | 2,095,669 | — | — |
| 2005-07-22 | $33.00 | $60.92 | 2,592,746 | — | — |
| 2005-07-21 | $33.03 | $60.57 | 4,223,790 | — | — |
| 2005-07-20 | $33.12 | $60.74 | 7,038,330 | — | — |
| 2005-07-19 | $31.52 | $57.81 | 3,736,713 | — | — |
| 2005-07-18 | $31.35 | $57.50 | 4,372,376 | — | — |
| 2005-07-15 | $31.44 | $57.65 | 4,708,509 | — | — |
| 2005-07-14 | $31.10 | $57.03 | 2,222,462 | — | — |
| 2005-07-13 | $31.07 | $56.97 | 2,434,444 | — | — |
| 2005-07-12 | $30.88 | $56.62 | 4,100,299 | — | — |
| 2005-07-11 | $30.75 | $56.39 | 3,518,788 | — | — |
| 2005-07-08 | $30.53 | $55.98 | 3,995,205 | — | — |
| 2005-07-07 | $30.41 | $55.77 | 2,765,671 | — | — |
| 2005-07-06 | $30.41 | $55.77 | 2,330,387 | — | — |
| 2005-07-05 | $30.84 | $56.55 | 1,512,931 | — | — |
| 2005-07-01 | $30.74 | $56.37 | 2,610,954 | — | — |
| 2005-06-30 | $30.51 | $55.94 | 2,874,068 | — | — |
| 2005-06-29 | $31.08 | $56.99 | 1,327,930 | — | — |
| 2005-06-28 | $31.29 | $57.38 | 2,158,782 | — | — |
| 2005-06-27 | $30.55 | $56.02 | 1,385,760 | — | — |
| 2005-06-24 | $30.80 | $56.49 | 1,788,498 | — | — |
| 2005-06-23 | $30.86 | $56.58 | 1,603,874 | — | — |
| 2005-06-22 | $31.35 | $57.50 | 1,665,007 | — | — |
| 2005-06-21 | $31.05 | $56.93 | 1,477,081 | — | — |
| 2005-06-20 | $31.06 | $56.95 | 1,931,045 | — | — |
| 2005-06-17 | $31.25 | $57.30 | 2,696,615 | — | — |
| 2005-06-16 | $30.91 | $56.68 | 1,126,231 | — | — |
| 2005-06-15 | $30.79 | $56.47 | 2,253,028 | — | — |
| 2005-06-14 | $30.77 | $56.43 | 1,609,252 | — | — |
| 2005-06-13 | $30.67 | $56.23 | 1,949,630 | — | — |
| 2005-06-10 | $30.75 | $56.39 | 1,764,252 | — | — |
| 2005-06-09 | $30.73 | $56.35 | 1,893,876 | — | — |
| 2005-06-08 | $30.85 | $56.57 | 1,006,230 | — | — |
| 2005-06-07 | $30.74 | $56.37 | 1,712,648 | — | — |
| 2005-06-06 | $30.75 | $56.39 | 1,892,460 | — | — |
| 2005-06-03 | $30.57 | $56.06 | 2,467,180 | — | — |
| 2005-06-02 | $30.85 | $56.57 | 2,252,934 | — | — |
| 2005-06-01 | $30.92 | $56.70 | 2,250,198 | — | — |
| 2005-05-31 | $30.55 | $56.02 | 1,905,574 | — | — |
| 2005-05-27 | $30.74 | $56.37 | 1,593,686 | — | — |
| 2005-05-26 | $30.64 | $56.20 | 2,078,216 | — | — |
| 2005-05-25 | $30.45 | $55.85 | 2,346,991 | — | — |
| 2005-05-24 | $30.58 | $56.08 | 1,942,083 | — | — |
| 2005-05-23 | $30.68 | $56.25 | 3,032,937 | — | — |
| 2005-05-20 | $30.77 | $56.43 | 2,393,689 | — | — |
| 2005-05-19 | $31.03 | $56.90 | 1,449,534 | — | — |
| 2005-05-18 | $31.03 | $56.90 | 1,964,442 | — | — |
| 2005-05-17 | $30.57 | $56.06 | 2,538,312 | — | — |
| 2005-05-16 | $30.28 | $55.53 | 3,701,336 | — | — |
| 2005-05-13 | $29.52 | $54.14 | 3,294,070 | — | — |
| 2005-05-12 | $29.31 | $53.75 | 2,780,200 | — | — |
| 2005-05-11 | $29.74 | $54.54 | 2,289,443 | — | — |
| 2005-05-10 | $29.58 | $54.25 | 2,094,537 | — | — |
| 2005-05-09 | $29.73 | $54.52 | 1,762,554 | — | — |
| 2005-05-06 | $29.68 | $54.43 | 2,882,276 | — | — |
| 2005-05-05 | $30.26 | $55.50 | 2,268,028 | — | — |
| 2005-05-04 | $30.29 | $55.55 | 2,545,010 | — | — |
| 2005-05-03 | $29.61 | $54.29 | 2,148,971 | — | — |
| 2005-05-02 | $29.71 | $54.49 | 1,959,159 | — | — |
| 2005-04-29 | $29.62 | $54.31 | 2,681,520 | — | — |
| 2005-04-28 | $28.88 | $52.97 | 1,709,346 | — | — |
| 2005-04-27 | $29.34 | $53.80 | 3,654,543 | — | — |
| 2005-04-26 | $28.88 | $52.97 | 2,326,424 | — | — |
| 2005-04-25 | $29.03 | $53.24 | 2,075,008 | — | — |
| 2005-04-22 | $28.91 | $53.01 | 4,553,131 | — | — |
| 2005-04-21 | $29.35 | $53.44 | 4,213,885 | — | — |
| 2005-04-20 | $29.15 | $53.07 | 6,625,593 | — | — |
| 2005-04-19 | $30.34 | $55.23 | 3,885,110 | — | — |
| 2005-04-18 | $29.82 | $54.28 | 4,079,545 | — | — |
| 2005-04-15 | $29.79 | $54.23 | 2,395,576 | — | — |
| 2005-04-14 | $30.23 | $55.04 | 2,062,272 | — | — |
| 2005-04-13 | $30.68 | $55.85 | 2,601,614 | — | — |
| 2005-04-12 | $31.28 | $56.95 | 2,680,577 | — | — |
| 2005-04-11 | $31.19 | $56.77 | 2,019,819 | — | — |
| 2005-04-08 | $31.03 | $56.48 | 1,420,289 | — | — |
| 2005-04-07 | $31.24 | $56.87 | 1,492,081 | — | — |
| 2005-04-06 | $31.00 | $56.45 | 1,773,026 | — | — |
| 2005-04-05 | $30.70 | $55.89 | 1,284,250 | — | — |
| 2005-04-04 | $30.70 | $55.89 | 2,333,311 | — | — |
| 2005-04-01 | $30.62 | $55.75 | 2,089,348 | — | — |
| 2005-03-31 | $30.79 | $56.06 | 3,157,182 | — | — |
| 2005-03-30 | $30.77 | $56.02 | 2,935,578 | — | — |
| 2005-03-29 | $30.46 | $55.46 | 4,490,301 | — | — |
| 2005-03-28 | $30.70 | $55.89 | 1,580,950 | — | — |
| 2005-03-24 | $30.74 | $55.96 | 2,471,802 | — | — |
| 2005-03-23 | $31.04 | $56.50 | 2,198,216 | — | — |
| 2005-03-22 | $31.16 | $56.74 | 3,287,466 | — | — |
| 2005-03-21 | $31.73 | $57.76 | 2,933,219 | — | — |
| 2005-03-18 | $32.21 | $58.65 | 4,469,829 | — | — |
| 2005-03-17 | $31.72 | $57.74 | 2,176,707 | — | — |
| 2005-03-16 | $31.92 | $58.11 | 2,133,310 | — | — |
| 2005-03-15 | $32.03 | $58.32 | 1,467,459 | — | — |
| 2005-03-14 | $32.54 | $59.24 | 1,458,402 | — | — |
| 2005-03-11 | $32.01 | $58.28 | 1,839,064 | — | — |
| 2005-03-10 | $32.49 | $59.15 | 1,415,572 | — | — |
| 2005-03-09 | $32.21 | $58.65 | 1,811,894 | — | — |
| 2005-03-08 | $32.76 | $59.55 | 1,981,895 | — | — |
| 2005-03-07 | $33.03 | $60.03 | 1,731,516 | — | — |
| 2005-03-04 | $33.08 | $60.13 | 2,646,803 | — | — |
| 2005-03-03 | $32.23 | $58.59 | 1,747,932 | — | — |
| 2005-03-02 | $32.30 | $58.71 | 1,969,819 | — | — |
| 2005-03-01 | $32.28 | $58.67 | 3,074,352 | — | — |
| 2005-02-28 | $32.06 | $58.28 | 3,089,635 | — | — |
| 2005-02-25 | $32.21 | $58.55 | 2,659,350 | — | — |
| 2005-02-24 | $31.65 | $57.53 | 1,754,724 | — | — |
| 2005-02-23 | $31.38 | $57.03 | 1,880,008 | — | — |
| 2005-02-22 | $31.22 | $56.74 | 2,874,445 | — | — |
| 2005-02-18 | $31.83 | $57.86 | 3,317,749 | — | — |
| 2005-02-17 | $31.53 | $57.32 | 3,353,598 | — | — |
| 2005-02-16 | $32.22 | $58.57 | 3,040,295 | — | — |
| 2005-02-15 | $32.62 | $59.28 | 1,869,819 | — | — |
| 2005-02-14 | $32.46 | $58.99 | 1,110,099 | — | — |
| 2005-02-11 | $32.36 | $58.82 | 1,648,686 | — | — |
| 2005-02-10 | $32.33 | $58.76 | 1,401,609 | — | — |
| 2005-02-09 | $32.28 | $58.67 | 3,283,221 | — | — |
| 2005-02-08 | $32.48 | $59.03 | 4,269,451 | — | — |
| 2005-02-07 | $32.13 | $58.40 | 4,533,226 | — | — |
| 2005-02-04 | $31.88 | $57.95 | 4,221,621 | — | — |
| 2005-02-03 | $31.26 | $56.82 | 3,308,409 | — | — |
| 2005-02-02 | $31.23 | $56.76 | 3,051,427 | — | — |
| 2005-02-01 | $31.43 | $57.13 | 3,866,808 | — | — |
| 2005-01-31 | $31.49 | $57.24 | 3,125,862 | — | — |
| 2005-01-28 | $31.28 | $56.86 | 4,680,773 | — | — |
| 2005-01-27 | $31.04 | $56.41 | 6,423,988 | — | — |
| 2005-01-26 | $31.38 | $57.03 | 10,182,965 | — | — |
| 2005-01-25 | $32.32 | $58.74 | 2,803,124 | — | — |
| 2005-01-24 | $32.47 | $59.01 | 2,978,880 | — | — |
| 2005-01-21 | $32.70 | $59.44 | 3,594,165 | — | — |
| 2005-01-20 | $32.59 | $59.24 | 3,751,996 | — | — |
| 2005-01-19 | $33.39 | $60.30 | 8,487,958 | — | — |
| 2005-01-18 | $34.92 | $63.06 | 1,847,366 | — | — |
| 2005-01-14 | $34.45 | $62.22 | 3,262,560 | — | — |
| 2005-01-13 | $34.39 | $62.10 | 2,264,443 | — | — |
| 2005-01-12 | $34.81 | $62.87 | 2,891,332 | — | — |
| 2005-01-11 | $34.91 | $63.04 | 1,970,574 | — | — |
| 2005-01-10 | $35.03 | $63.27 | 2,534,538 | — | — |
| 2005-01-07 | $35.31 | $63.77 | 2,784,256 | — | — |
| 2005-01-06 | $35.30 | $63.75 | 2,365,953 | — | — |
| 2005-01-05 | $34.61 | $62.51 | 2,387,745 | — | — |
| 2005-01-04 | $34.56 | $62.41 | 3,528,599 | — | — |
| 2005-01-03 | $35.10 | $63.39 | 2,261,518 | — | — |