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
- 1997-10-16 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 | $37.03 | $40.03 | 556,400 | — | — |
| 2005-12-29 | $38.16 | $41.25 | 555,400 | — | — |
| 2005-12-28 | $37.72 | $40.78 | 668,400 | — | — |
| 2005-12-27 | $37.40 | $40.43 | 552,000 | — | — |
| 2005-12-23 | $38.19 | $41.28 | 504,400 | — | — |
| 2005-12-22 | $37.84 | $40.90 | 729,700 | — | — |
| 2005-12-21 | $37.05 | $40.05 | 1,234,300 | — | — |
| 2005-12-20 | $35.97 | $38.88 | 516,700 | — | — |
| 2005-12-19 | $36.22 | $39.15 | 802,800 | — | — |
| 2005-12-16 | $36.80 | $39.78 | 1,576,700 | — | — |
| 2005-12-15 | $37.57 | $40.61 | 634,200 | — | — |
| 2005-12-14 | $37.02 | $40.02 | 1,110,700 | — | — |
| 2005-12-13 | $37.73 | $40.79 | 1,364,800 | — | — |
| 2005-12-12 | $38.09 | $41.18 | 758,000 | — | — |
| 2005-12-09 | $38.66 | $41.79 | 551,500 | — | — |
| 2005-12-08 | $38.66 | $41.79 | 778,400 | — | — |
| 2005-12-07 | $38.85 | $42.00 | 1,003,800 | — | — |
| 2005-12-06 | $39.81 | $42.89 | 810,400 | — | — |
| 2005-12-05 | $39.65 | $42.72 | 1,042,100 | — | — |
| 2005-12-02 | $39.90 | $42.99 | 1,453,700 | — | — |
| 2005-12-01 | $40.93 | $44.10 | 1,178,800 | — | — |
| 2005-11-30 | $40.50 | $43.64 | 672,300 | — | — |
| 2005-11-29 | $40.97 | $44.14 | 845,400 | — | — |
| 2005-11-28 | $40.72 | $43.87 | 811,700 | — | — |
| 2005-11-25 | $41.48 | $44.69 | 148,100 | — | — |
| 2005-11-23 | $41.40 | $44.61 | 1,014,800 | — | — |
| 2005-11-22 | $41.25 | $44.45 | 1,255,200 | — | — |
| 2005-11-21 | $41.15 | $44.34 | 1,198,500 | — | — |
| 2005-11-18 | $39.97 | $43.07 | 1,659,600 | — | — |
| 2005-11-17 | $39.00 | $42.02 | 1,011,700 | — | — |
| 2005-11-16 | $37.81 | $40.74 | 1,026,700 | — | — |
| 2005-11-15 | $37.81 | $40.74 | 1,784,200 | — | — |
| 2005-11-14 | $38.59 | $41.58 | 1,802,200 | — | — |
| 2005-11-11 | $39.70 | $42.78 | 822,900 | — | — |
| 2005-11-10 | $38.89 | $41.90 | 853,800 | — | — |
| 2005-11-09 | $37.97 | $40.91 | 1,139,300 | — | — |
| 2005-11-08 | $37.02 | $39.89 | 796,000 | — | — |
| 2005-11-07 | $36.92 | $39.78 | 1,073,800 | — | — |
| 2005-11-04 | $36.15 | $38.95 | 1,732,000 | — | — |
| 2005-11-03 | $37.26 | $40.15 | 1,674,000 | — | — |
| 2005-11-02 | $36.73 | $39.58 | 1,562,100 | — | — |
| 2005-11-01 | $35.81 | $38.58 | 1,449,000 | — | — |
| 2005-10-31 | $35.26 | $37.99 | 967,700 | — | — |
| 2005-10-28 | $34.49 | $37.16 | 1,415,300 | — | — |
| 2005-10-27 | $32.70 | $35.23 | 564,700 | — | — |
| 2005-10-26 | $33.43 | $36.02 | 1,158,700 | — | — |
| 2005-10-25 | $32.91 | $35.46 | 1,062,900 | — | — |
| 2005-10-24 | $31.96 | $34.44 | 824,600 | — | — |
| 2005-10-21 | $30.66 | $33.04 | 1,685,300 | — | — |
| 2005-10-20 | $30.40 | $32.76 | 1,430,400 | — | — |
| 2005-10-19 | $30.70 | $33.08 | 1,558,300 | — | — |
| 2005-10-18 | $30.80 | $33.19 | 802,700 | — | — |
| 2005-10-17 | $31.77 | $34.23 | 425,400 | — | — |
| 2005-10-14 | $31.18 | $33.60 | 1,383,400 | — | — |
| 2005-10-13 | $31.22 | $33.63 | 1,657,000 | — | — |
| 2005-10-12 | $31.90 | $34.37 | 1,863,400 | — | — |
| 2005-10-11 | $32.24 | $34.73 | 1,351,800 | — | — |
| 2005-10-10 | $31.49 | $33.93 | 947,000 | — | — |
| 2005-10-07 | $31.33 | $33.75 | 615,400 | — | — |
| 2005-10-06 | $31.09 | $33.50 | 1,171,000 | — | — |
| 2005-10-05 | $31.38 | $33.81 | 958,200 | — | — |
| 2005-10-04 | $31.94 | $34.41 | 733,600 | — | — |
| 2005-10-03 | $32.23 | $34.73 | 1,294,200 | — | — |
| 2005-09-30 | $32.06 | $34.55 | 1,453,600 | — | — |
| 2005-09-29 | $31.47 | $33.91 | 1,388,000 | — | — |
| 2005-09-28 | $30.54 | $32.90 | 784,000 | — | — |
| 2005-09-27 | $30.51 | $32.87 | 1,160,000 | — | — |
| 2005-09-26 | $30.20 | $32.53 | 744,000 | — | — |
| 2005-09-23 | $30.23 | $32.57 | 784,600 | — | — |
| 2005-09-22 | $30.55 | $32.91 | 1,424,200 | — | — |
| 2005-09-21 | $30.65 | $33.02 | 840,400 | — | — |
| 2005-09-20 | $30.50 | $32.86 | 1,208,200 | — | — |
| 2005-09-19 | $30.60 | $32.97 | 702,600 | — | — |
| 2005-09-16 | $30.66 | $33.04 | 2,301,400 | — | — |
| 2005-09-15 | $30.91 | $33.30 | 1,378,400 | — | — |
| 2005-09-14 | $31.05 | $33.45 | 724,800 | — | — |
| 2005-09-13 | $30.97 | $33.37 | 752,600 | — | — |
| 2005-09-12 | $31.10 | $33.51 | 695,400 | — | — |
| 2005-09-09 | $30.97 | $33.37 | 982,000 | — | — |
| 2005-09-08 | $30.92 | $33.32 | 1,721,800 | — | — |
| 2005-09-07 | $31.58 | $34.03 | 704,600 | — | — |
| 2005-09-06 | $31.33 | $33.68 | 889,000 | — | — |
| 2005-09-02 | $31.06 | $33.38 | 665,600 | — | — |
| 2005-09-01 | $31.39 | $33.74 | 1,891,800 | — | — |
| 2005-08-31 | $30.88 | $33.19 | 1,059,000 | — | — |
| 2005-08-30 | $30.23 | $32.49 | 808,800 | — | — |
| 2005-08-29 | $30.46 | $32.74 | 775,600 | — | — |
| 2005-08-26 | $30.15 | $32.40 | 1,659,800 | — | — |
| 2005-08-25 | $30.51 | $32.79 | 1,143,800 | — | — |
| 2005-08-24 | $30.12 | $32.37 | 1,606,400 | — | — |
| 2005-08-23 | $29.71 | $31.93 | 1,324,600 | — | — |
| 2005-08-22 | $29.96 | $32.20 | 1,125,400 | — | — |
| 2005-08-19 | $29.50 | $31.71 | 666,400 | — | — |
| 2005-08-18 | $29.47 | $31.68 | 743,200 | — | — |
| 2005-08-17 | $29.32 | $31.51 | 1,016,800 | — | — |
| 2005-08-16 | $29.15 | $31.33 | 789,200 | — | — |
| 2005-08-15 | $29.65 | $31.87 | 924,600 | — | — |
| 2005-08-12 | $29.53 | $31.74 | 1,069,800 | — | — |
| 2005-08-11 | $29.57 | $31.78 | 1,260,800 | — | — |
| 2005-08-10 | $29.50 | $31.70 | 1,102,000 | — | — |
| 2005-08-09 | $29.62 | $31.84 | 976,800 | — | — |
| 2005-08-08 | $29.85 | $32.09 | 1,227,800 | — | — |
| 2005-08-05 | $29.87 | $32.11 | 1,086,600 | — | — |
| 2005-08-04 | $30.12 | $32.38 | 1,477,000 | — | — |
| 2005-08-03 | $30.80 | $33.10 | 1,143,800 | — | — |
| 2005-08-02 | $31.16 | $33.49 | 1,125,800 | — | — |
| 2005-08-01 | $31.33 | $33.67 | 1,412,000 | — | — |
| 2005-07-29 | $31.29 | $33.63 | 1,736,000 | — | — |
| 2005-07-28 | $31.25 | $33.60 | 1,212,000 | — | — |
| 2005-07-27 | $31.00 | $33.33 | 4,645,000 | — | — |
| 2005-07-26 | $29.95 | $32.19 | 1,598,400 | — | — |
| 2005-07-25 | $29.67 | $31.89 | 1,049,200 | — | — |
| 2005-07-22 | $30.15 | $32.40 | 844,800 | — | — |
| 2005-07-21 | $29.99 | $32.23 | 2,010,200 | — | — |
| 2005-07-20 | $30.05 | $32.30 | 1,150,400 | — | — |
| 2005-07-19 | $29.65 | $31.87 | 924,400 | — | — |
| 2005-07-18 | $29.91 | $32.14 | 765,800 | — | — |
| 2005-07-15 | $30.09 | $32.34 | 1,137,200 | — | — |
| 2005-07-14 | $29.98 | $32.23 | 838,000 | — | — |
| 2005-07-13 | $29.78 | $32.00 | 755,800 | — | — |
| 2005-07-12 | $29.82 | $32.05 | 1,508,000 | — | — |
| 2005-07-11 | $29.73 | $31.95 | 1,838,000 | — | — |
| 2005-07-08 | $28.98 | $31.15 | 1,888,400 | — | — |
| 2005-07-07 | $29.10 | $31.28 | 863,400 | — | — |
| 2005-07-06 | $29.20 | $31.38 | 722,400 | — | — |
| 2005-07-05 | $29.39 | $31.59 | 674,200 | — | — |
| 2005-07-01 | $29.14 | $31.32 | 659,400 | — | — |
| 2005-06-30 | $29.10 | $31.28 | 1,162,200 | — | — |
| 2005-06-29 | $29.26 | $31.45 | 1,207,600 | — | — |
| 2005-06-28 | $28.86 | $31.02 | 1,260,600 | — | — |
| 2005-06-27 | $28.47 | $30.60 | 1,162,000 | — | — |
| 2005-06-24 | $28.13 | $30.23 | 1,136,600 | — | — |
| 2005-06-23 | $28.33 | $30.45 | 1,232,000 | — | — |
| 2005-06-22 | $28.91 | $31.07 | 653,600 | — | — |
| 2005-06-21 | $28.83 | $30.99 | 466,000 | — | — |
| 2005-06-20 | $28.84 | $31.01 | 982,000 | — | — |
| 2005-06-17 | $28.95 | $31.11 | 2,048,200 | — | — |
| 2005-06-16 | $28.53 | $30.66 | 909,200 | — | — |
| 2005-06-15 | $27.95 | $30.04 | 806,400 | — | — |
| 2005-06-14 | $27.75 | $29.82 | 1,111,400 | — | — |
| 2005-06-13 | $27.67 | $29.74 | 787,400 | — | — |
| 2005-06-10 | $27.50 | $29.55 | 743,800 | — | — |
| 2005-06-09 | $27.74 | $29.81 | 1,034,000 | — | — |
| 2005-06-08 | $27.75 | $29.83 | 1,102,600 | — | — |
| 2005-06-07 | $28.28 | $30.31 | 832,000 | — | — |
| 2005-06-06 | $28.59 | $30.65 | 556,600 | — | — |
| 2005-06-03 | $28.50 | $30.55 | 802,200 | — | — |
| 2005-06-02 | $28.66 | $30.72 | 861,000 | — | — |
| 2005-06-01 | $28.88 | $30.96 | 936,400 | — | — |
| 2005-05-31 | $28.58 | $30.64 | 1,337,800 | — | — |
| 2005-05-27 | $29.07 | $31.16 | 1,134,200 | — | — |
| 2005-05-26 | $29.54 | $31.67 | 1,280,400 | — | — |
| 2005-05-25 | $29.21 | $31.31 | 740,800 | — | — |
| 2005-05-24 | $29.64 | $31.78 | 1,997,800 | — | — |
| 2005-05-23 | $28.97 | $31.05 | 825,200 | — | — |
| 2005-05-20 | $29.00 | $31.09 | 1,095,200 | — | — |
| 2005-05-19 | $28.95 | $31.04 | 837,800 | — | — |
| 2005-05-18 | $28.68 | $30.75 | 1,577,400 | — | — |
| 2005-05-17 | $27.86 | $29.86 | 894,600 | — | — |
| 2005-05-16 | $27.71 | $29.70 | 975,800 | — | — |
| 2005-05-13 | $27.20 | $29.16 | 1,355,800 | — | — |
| 2005-05-12 | $27.50 | $29.49 | 1,619,200 | — | — |
| 2005-05-11 | $27.64 | $29.63 | 1,568,800 | — | — |
| 2005-05-10 | $27.39 | $29.36 | 1,639,000 | — | — |
| 2005-05-09 | $27.61 | $29.60 | 922,000 | — | — |
| 2005-05-06 | $27.58 | $29.57 | 1,380,400 | — | — |
| 2005-05-05 | $27.53 | $29.51 | 1,882,800 | — | — |
| 2005-05-04 | $27.24 | $29.20 | 3,049,800 | — | — |
| 2005-05-03 | $26.36 | $28.26 | 1,264,600 | — | — |
| 2005-05-02 | $26.21 | $28.10 | 1,588,800 | — | — |
| 2005-04-29 | $25.80 | $27.66 | 1,516,000 | — | — |
| 2005-04-28 | $25.40 | $27.22 | 1,978,000 | — | — |
| 2005-04-27 | $25.41 | $27.24 | 3,785,600 | — | — |
| 2005-04-26 | $23.65 | $25.35 | 1,301,400 | — | — |
| 2005-04-25 | $24.00 | $25.73 | 1,450,600 | — | — |
| 2005-04-22 | $23.87 | $25.58 | 1,175,000 | — | — |
| 2005-04-21 | $24.49 | $26.25 | 1,497,400 | — | — |
| 2005-04-20 | $24.11 | $25.84 | 1,119,200 | — | — |
| 2005-04-19 | $24.50 | $26.26 | 1,535,000 | — | — |
| 2005-04-18 | $24.12 | $25.86 | 1,512,200 | — | — |
| 2005-04-15 | $23.92 | $25.64 | 1,379,200 | — | — |
| 2005-04-14 | $24.03 | $25.76 | 1,910,000 | — | — |
| 2005-04-13 | $24.31 | $26.06 | 1,596,600 | — | — |
| 2005-04-12 | $24.95 | $26.74 | 1,785,600 | — | — |
| 2005-04-11 | $24.61 | $26.38 | 1,768,800 | — | — |
| 2005-04-08 | $24.81 | $26.60 | 1,722,600 | — | — |
| 2005-04-07 | $25.41 | $27.24 | 855,600 | — | — |
| 2005-04-06 | $25.42 | $27.25 | 759,200 | — | — |
| 2005-04-05 | $25.61 | $27.45 | 1,194,400 | — | — |
| 2005-04-04 | $25.49 | $27.33 | 1,094,800 | — | — |
| 2005-04-01 | $25.61 | $27.45 | 1,176,000 | — | — |
| 2005-03-31 | $25.76 | $27.62 | 613,000 | — | — |
| 2005-03-30 | $26.04 | $27.92 | 887,200 | — | — |
| 2005-03-29 | $25.55 | $27.39 | 999,400 | — | — |
| 2005-03-28 | $25.86 | $27.72 | 757,200 | — | — |
| 2005-03-24 | $26.00 | $27.87 | 1,011,800 | — | — |
| 2005-03-23 | $25.67 | $27.52 | 954,600 | — | — |
| 2005-03-22 | $25.97 | $27.84 | 954,800 | — | — |
| 2005-03-21 | $26.21 | $28.10 | 1,036,400 | — | — |
| 2005-03-18 | $26.37 | $28.26 | 1,052,800 | — | — |
| 2005-03-17 | $26.62 | $28.53 | 708,200 | — | — |
| 2005-03-16 | $26.42 | $28.33 | 724,400 | — | — |
| 2005-03-15 | $26.87 | $28.81 | 629,600 | — | — |
| 2005-03-14 | $27.12 | $29.07 | 983,400 | — | — |
| 2005-03-11 | $27.01 | $28.96 | 780,400 | — | — |
| 2005-03-10 | $27.05 | $29.00 | 706,800 | — | — |
| 2005-03-09 | $27.42 | $29.40 | 868,000 | — | — |
| 2005-03-08 | $27.55 | $29.45 | 1,093,600 | — | — |
| 2005-03-07 | $27.70 | $29.61 | 843,200 | — | — |
| 2005-03-04 | $27.13 | $29.01 | 840,600 | — | — |
| 2005-03-03 | $26.97 | $28.83 | 951,200 | — | — |
| 2005-03-02 | $27.34 | $29.24 | 1,042,200 | — | — |
| 2005-03-01 | $27.51 | $29.42 | 911,200 | — | — |
| 2005-02-28 | $27.35 | $29.24 | 1,084,400 | — | — |
| 2005-02-25 | $27.41 | $29.30 | 773,000 | — | — |
| 2005-02-24 | $27.12 | $28.99 | 952,400 | — | — |
| 2005-02-23 | $26.50 | $28.34 | 993,600 | — | — |
| 2005-02-22 | $25.98 | $27.78 | 1,345,000 | — | — |
| 2005-02-18 | $26.49 | $28.32 | 1,007,000 | — | — |
| 2005-02-17 | $26.79 | $28.64 | 823,600 | — | — |
| 2005-02-16 | $27.02 | $28.89 | 1,308,600 | — | — |
| 2005-02-15 | $26.73 | $28.58 | 1,194,200 | — | — |
| 2005-02-14 | $26.04 | $27.83 | 681,400 | — | — |
| 2005-02-11 | $26.17 | $27.98 | 1,070,400 | — | — |
| 2005-02-10 | $25.61 | $27.37 | 1,920,000 | — | — |
| 2005-02-09 | $26.00 | $27.79 | 2,265,400 | — | — |
| 2005-02-08 | $26.68 | $28.53 | 2,723,400 | — | — |
| 2005-02-07 | $26.17 | $27.97 | 1,746,400 | — | — |
| 2005-02-04 | $25.69 | $27.47 | 810,200 | — | — |
| 2005-02-03 | $25.66 | $27.43 | 981,600 | — | — |
| 2005-02-02 | $25.83 | $27.62 | 1,127,200 | — | — |
| 2005-02-01 | $25.85 | $27.64 | 1,201,200 | — | — |
| 2005-01-31 | $25.75 | $27.53 | 1,360,800 | — | — |
| 2005-01-28 | $25.38 | $27.13 | 1,747,000 | — | — |
| 2005-01-27 | $25.67 | $27.45 | 975,000 | — | — |
| 2005-01-26 | $25.90 | $27.68 | 858,000 | — | — |
| 2005-01-25 | $25.76 | $27.54 | 829,600 | — | — |
| 2005-01-24 | $25.52 | $27.28 | 692,000 | — | — |
| 2005-01-21 | $25.71 | $27.48 | 1,019,800 | — | — |
| 2005-01-20 | $25.80 | $27.58 | 873,200 | — | — |
| 2005-01-19 | $25.95 | $27.74 | 992,000 | — | — |
| 2005-01-18 | $26.14 | $27.95 | 1,067,600 | — | — |
| 2005-01-14 | $26.00 | $27.80 | 1,734,000 | — | — |
| 2005-01-13 | $26.03 | $27.83 | 1,927,400 | — | — |
| 2005-01-12 | $26.71 | $28.56 | 1,999,800 | — | — |
| 2005-01-11 | $27.61 | $29.51 | 1,032,800 | — | — |
| 2005-01-10 | $27.66 | $29.57 | 1,423,200 | — | — |
| 2005-01-07 | $27.21 | $29.09 | 1,181,400 | — | — |
| 2005-01-06 | $27.58 | $29.48 | 1,552,400 | — | — |
| 2005-01-05 | $27.58 | $29.49 | 1,448,600 | — | — |
| 2005-01-04 | $27.33 | $29.22 | 1,675,600 | — | — |
| 2005-01-03 | $27.46 | $29.35 | 1,941,200 | — | — |