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
- 1980-03-17 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 | $47.85 | $166.73 | 1,070,843 | — | — |
| 2005-12-29 | $47.96 | $167.09 | 1,338,955 | — | — |
| 2005-12-28 | $48.12 | $167.64 | 1,203,293 | — | — |
| 2005-12-27 | $48.27 | $168.18 | 1,138,071 | — | — |
| 2005-12-23 | $48.52 | $169.03 | 1,505,535 | — | — |
| 2005-12-22 | $48.27 | $168.18 | 2,226,467 | — | — |
| 2005-12-21 | $47.47 | $165.39 | 2,300,465 | — | — |
| 2005-12-20 | $47.77 | $166.42 | 2,464,521 | — | — |
| 2005-12-19 | $47.14 | $164.24 | 1,646,934 | — | — |
| 2005-12-16 | $47.56 | $165.69 | 2,491,195 | — | — |
| 2005-12-15 | $47.77 | $166.42 | 2,432,398 | — | — |
| 2005-12-14 | $47.80 | $166.54 | 2,756,152 | — | — |
| 2005-12-13 | $46.88 | $163.32 | 1,891,126 | — | — |
| 2005-12-12 | $46.11 | $160.65 | 1,450,353 | — | — |
| 2005-12-09 | $46.34 | $161.44 | 1,541,330 | — | — |
| 2005-12-08 | $45.97 | $160.17 | 3,002,237 | — | — |
| 2005-12-07 | $45.76 | $159.44 | 3,665,692 | — | — |
| 2005-12-06 | $46.37 | $161.56 | 2,081,512 | — | — |
| 2005-12-05 | $46.63 | $162.47 | 1,968,279 | — | — |
| 2005-12-02 | $47.14 | $164.24 | 716,974 | — | — |
| 2005-12-01 | $47.21 | $164.48 | 1,421,098 | — | — |
| 2005-11-30 | $46.83 | $163.14 | 1,510,124 | — | — |
| 2005-11-29 | $47.54 | $165.63 | 1,423,909 | — | — |
| 2005-11-28 | $47.73 | $166.30 | 1,649,401 | — | — |
| 2005-11-25 | $47.50 | $165.51 | 433,087 | — | — |
| 2005-11-23 | $47.50 | $165.51 | 1,228,360 | — | — |
| 2005-11-22 | $47.10 | $164.11 | 1,256,353 | — | — |
| 2005-11-21 | $47.12 | $164.17 | 1,380,198 | — | — |
| 2005-11-18 | $46.98 | $163.69 | 2,332,014 | — | — |
| 2005-11-17 | $46.81 | $163.08 | 1,988,298 | — | — |
| 2005-11-16 | $46.09 | $160.59 | 1,936,328 | — | — |
| 2005-11-15 | $45.41 | $158.22 | 1,976,826 | — | — |
| 2005-11-14 | $44.70 | $155.73 | 1,497,275 | — | — |
| 2005-11-11 | $45.10 | $157.13 | 1,705,788 | — | — |
| 2005-11-10 | $45.80 | $159.56 | 1,878,334 | — | — |
| 2005-11-09 | $45.71 | $159.26 | 3,470,085 | — | — |
| 2005-11-08 | $45.67 | $157.25 | 2,325,704 | — | — |
| 2005-11-07 | $45.67 | $157.25 | 2,287,099 | — | — |
| 2005-11-04 | $46.30 | $159.41 | 1,311,421 | — | — |
| 2005-11-03 | $46.09 | $158.69 | 2,172,604 | — | — |
| 2005-11-02 | $46.48 | $160.01 | 2,519,188 | — | — |
| 2005-11-01 | $45.66 | $157.19 | 2,061,722 | — | — |
| 2005-10-31 | $46.16 | $158.93 | 2,638,502 | — | — |
| 2005-10-28 | $46.02 | $158.45 | 2,136,809 | — | — |
| 2005-10-27 | $45.05 | $155.09 | 1,525,383 | — | — |
| 2005-10-26 | $45.53 | $156.77 | 2,951,529 | — | — |
| 2005-10-25 | $45.92 | $158.09 | 3,729,020 | — | — |
| 2005-10-24 | $45.22 | $155.69 | 2,330,981 | — | — |
| 2005-10-21 | $44.14 | $151.97 | 2,038,490 | — | — |
| 2005-10-20 | $43.86 | $151.01 | 2,709,689 | — | — |
| 2005-10-19 | $44.89 | $154.55 | 3,756,783 | — | — |
| 2005-10-18 | $44.30 | $152.51 | 3,347,731 | — | — |
| 2005-10-17 | $45.40 | $156.29 | 3,919,406 | — | — |
| 2005-10-14 | $45.27 | $155.87 | 4,794,011 | — | — |
| 2005-10-13 | $45.13 | $155.39 | 6,208,341 | — | — |
| 2005-10-12 | $46.04 | $158.51 | 3,264,900 | — | — |
| 2005-10-11 | $46.95 | $161.63 | 2,773,648 | — | — |
| 2005-10-10 | $47.07 | $162.05 | 1,808,295 | — | — |
| 2005-10-07 | $48.12 | $165.65 | 1,522,343 | — | — |
| 2005-10-06 | $47.68 | $164.15 | 3,495,497 | — | — |
| 2005-10-05 | $48.03 | $165.35 | 3,455,229 | — | — |
| 2005-10-04 | $49.37 | $169.97 | 1,835,083 | — | — |
| 2005-10-03 | $50.70 | $174.54 | 1,713,532 | — | — |
| 2005-09-30 | $50.85 | $175.08 | 1,766,248 | — | — |
| 2005-09-29 | $50.73 | $174.66 | 2,140,882 | — | — |
| 2005-09-28 | $50.02 | $172.20 | 2,080,594 | — | — |
| 2005-09-27 | $49.42 | $170.15 | 1,540,182 | — | — |
| 2005-09-26 | $49.09 | $169.01 | 2,240,808 | — | — |
| 2005-09-23 | $49.06 | $168.89 | 2,227,672 | — | — |
| 2005-09-22 | $49.27 | $169.61 | 3,326,106 | — | — |
| 2005-09-21 | $49.72 | $171.18 | 2,023,117 | — | — |
| 2005-09-20 | $50.33 | $173.28 | 2,097,975 | — | — |
| 2005-09-19 | $50.70 | $174.54 | 2,175,242 | — | — |
| 2005-09-16 | $51.18 | $176.22 | 3,185,453 | — | — |
| 2005-09-15 | $50.82 | $174.96 | 1,541,502 | — | — |
| 2005-09-14 | $50.54 | $174.00 | 2,235,645 | — | — |
| 2005-09-13 | $50.52 | $173.94 | 1,545,402 | — | — |
| 2005-09-12 | $50.63 | $174.30 | 1,420,352 | — | — |
| 2005-09-09 | $50.54 | $174.00 | 2,417,886 | — | — |
| 2005-09-08 | $50.63 | $174.30 | 1,513,279 | — | — |
| 2005-09-07 | $50.68 | $174.48 | 2,368,152 | — | — |
| 2005-09-06 | $50.82 | $174.96 | 1,848,907 | — | — |
| 2005-09-02 | $50.56 | $174.06 | 1,342,110 | — | — |
| 2005-09-01 | $50.56 | $174.06 | 2,424,368 | — | — |
| 2005-08-31 | $50.54 | $174.00 | 1,955,659 | — | — |
| 2005-08-30 | $50.26 | $173.04 | 1,923,593 | — | — |
| 2005-08-29 | $50.09 | $172.44 | 1,232,892 | — | — |
| 2005-08-26 | $50.28 | $173.10 | 1,234,440 | — | — |
| 2005-08-25 | $50.43 | $173.64 | 1,412,838 | — | — |
| 2005-08-24 | $49.91 | $171.84 | 2,501,922 | — | — |
| 2005-08-23 | $50.28 | $173.10 | 1,884,874 | — | — |
| 2005-08-22 | $49.70 | $171.12 | 1,954,339 | — | — |
| 2005-08-19 | $49.67 | $171.00 | 1,713,647 | — | — |
| 2005-08-18 | $49.06 | $168.89 | 1,473,642 | — | — |
| 2005-08-17 | $48.67 | $167.57 | 1,400,275 | — | — |
| 2005-08-16 | $49.06 | $168.89 | 1,453,795 | — | — |
| 2005-08-15 | $49.54 | $170.57 | 1,631,102 | — | — |
| 2005-08-12 | $49.07 | $168.95 | 1,422,245 | — | — |
| 2005-08-11 | $49.23 | $169.49 | 2,294,155 | — | — |
| 2005-08-10 | $49.16 | $169.25 | 2,136,523 | — | — |
| 2005-08-09 | $49.68 | $165.47 | 1,716,343 | — | — |
| 2005-08-08 | $49.58 | $165.12 | 2,353,926 | — | — |
| 2005-08-05 | $50.70 | $168.84 | 2,217,518 | — | — |
| 2005-08-04 | $51.04 | $170.00 | 1,288,074 | — | — |
| 2005-08-03 | $51.71 | $172.21 | 2,040,383 | — | — |
| 2005-08-02 | $51.88 | $172.79 | 1,764,756 | — | — |
| 2005-08-01 | $51.11 | $170.23 | 1,366,431 | — | — |
| 2005-07-29 | $51.50 | $171.51 | 1,685,998 | — | — |
| 2005-07-28 | $51.24 | $170.64 | 2,979,063 | — | — |
| 2005-07-27 | $51.90 | $172.85 | 1,158,550 | — | — |
| 2005-07-26 | $51.67 | $172.09 | 1,024,551 | — | — |
| 2005-07-25 | $51.51 | $171.57 | 831,699 | — | — |
| 2005-07-22 | $51.86 | $172.73 | 1,062,181 | — | — |
| 2005-07-21 | $51.29 | $170.81 | 2,355,647 | — | — |
| 2005-07-20 | $52.11 | $173.54 | 1,378,650 | — | — |
| 2005-07-19 | $52.28 | $174.12 | 1,513,681 | — | — |
| 2005-07-18 | $51.95 | $173.02 | 827,913 | — | — |
| 2005-07-15 | $52.21 | $173.89 | 1,448,804 | — | — |
| 2005-07-14 | $52.23 | $173.95 | 1,644,984 | — | — |
| 2005-07-13 | $52.77 | $175.75 | 1,512,476 | — | — |
| 2005-07-12 | $52.39 | $174.47 | 1,808,467 | — | — |
| 2005-07-11 | $52.30 | $174.18 | 1,889,921 | — | — |
| 2005-07-08 | $52.12 | $173.60 | 2,138,530 | — | — |
| 2005-07-07 | $51.83 | $172.61 | 3,266,736 | — | — |
| 2005-07-06 | $51.36 | $171.05 | 2,116,962 | — | — |
| 2005-07-05 | $52.46 | $174.71 | 1,280,388 | — | — |
| 2005-07-01 | $52.28 | $174.12 | 1,473,298 | — | — |
| 2005-06-30 | $51.83 | $172.61 | 2,580,451 | — | — |
| 2005-06-29 | $51.57 | $171.74 | 1,511,501 | — | — |
| 2005-06-28 | $51.88 | $172.79 | 1,608,157 | — | — |
| 2005-06-27 | $51.53 | $171.63 | 1,348,649 | — | — |
| 2005-06-24 | $50.89 | $169.48 | 1,301,899 | — | — |
| 2005-06-23 | $51.48 | $171.45 | 2,024,494 | — | — |
| 2005-06-22 | $51.13 | $170.29 | 1,338,725 | — | — |
| 2005-06-21 | $50.76 | $169.07 | 993,346 | — | — |
| 2005-06-20 | $50.87 | $169.42 | 1,431,308 | — | — |
| 2005-06-17 | $50.56 | $168.38 | 2,499,054 | — | — |
| 2005-06-16 | $49.91 | $166.23 | 2,040,154 | — | — |
| 2005-06-15 | $49.60 | $165.18 | 2,067,860 | — | — |
| 2005-06-14 | $50.07 | $166.75 | 1,790,340 | — | — |
| 2005-06-13 | $49.51 | $164.89 | 1,854,299 | — | — |
| 2005-06-10 | $49.07 | $163.44 | 1,709,918 | — | — |
| 2005-06-09 | $49.20 | $163.85 | 1,729,020 | — | — |
| 2005-06-08 | $48.52 | $161.58 | 1,562,496 | — | — |
| 2005-06-07 | $48.57 | $161.76 | 2,085,413 | — | — |
| 2005-06-06 | $48.74 | $162.34 | 1,821,373 | — | — |
| 2005-06-03 | $48.62 | $161.93 | 1,598,061 | — | — |
| 2005-06-02 | $48.64 | $161.99 | 2,090,805 | — | — |
| 2005-06-01 | $48.31 | $160.89 | 2,086,273 | — | — |
| 2005-05-31 | $47.91 | $159.55 | 3,069,466 | — | — |
| 2005-05-27 | $48.20 | $160.54 | 1,627,718 | — | — |
| 2005-05-26 | $48.13 | $160.31 | 1,916,824 | — | — |
| 2005-05-25 | $48.32 | $160.94 | 2,443,928 | — | — |
| 2005-05-24 | $48.36 | $161.06 | 2,285,091 | — | — |
| 2005-05-23 | $48.34 | $161.00 | 2,464,234 | — | — |
| 2005-05-20 | $48.73 | $162.28 | 2,307,864 | — | — |
| 2005-05-19 | $48.76 | $162.40 | 2,245,913 | — | — |
| 2005-05-18 | $48.83 | $162.63 | 2,358,974 | — | — |
| 2005-05-17 | $49.16 | $163.73 | 2,098,434 | — | — |
| 2005-05-16 | $48.29 | $160.83 | 2,135,089 | — | — |
| 2005-05-13 | $48.06 | $160.07 | 3,863,707 | — | — |
| 2005-05-12 | $48.20 | $160.54 | 3,363,391 | — | — |
| 2005-05-11 | $48.15 | $160.36 | 3,492,514 | — | — |
| 2005-05-10 | $48.85 | $161.09 | 8,192,107 | — | — |
| 2005-05-09 | $50.24 | $165.69 | 9,761,602 | — | — |
| 2005-05-06 | $51.18 | $168.79 | 2,225,549 | — | — |
| 2005-05-05 | $51.34 | $169.31 | 3,690,931 | — | — |
| 2005-05-04 | $51.17 | $168.74 | 2,449,779 | — | — |
| 2005-05-03 | $50.89 | $167.82 | 1,753,227 | — | — |
| 2005-05-02 | $50.68 | $167.13 | 1,309,987 | — | — |
| 2005-04-29 | $50.89 | $167.82 | 1,792,118 | — | — |
| 2005-04-28 | $50.15 | $165.40 | 2,639,305 | — | — |
| 2005-04-27 | $50.14 | $165.34 | 1,610,681 | — | — |
| 2005-04-26 | $49.96 | $164.77 | 2,165,950 | — | — |
| 2005-04-25 | $50.43 | $166.32 | 1,532,725 | — | — |
| 2005-04-22 | $50.47 | $166.44 | 2,243,160 | — | — |
| 2005-04-21 | $50.29 | $165.86 | 2,078,070 | — | — |
| 2005-04-20 | $49.39 | $162.87 | 1,926,117 | — | — |
| 2005-04-19 | $49.60 | $163.56 | 1,881,202 | — | — |
| 2005-04-18 | $48.60 | $160.28 | 3,331,383 | — | — |
| 2005-04-15 | $48.62 | $160.34 | 1,979,235 | — | — |
| 2005-04-14 | $49.27 | $162.47 | 1,303,562 | — | — |
| 2005-04-13 | $49.65 | $163.73 | 1,432,112 | — | — |
| 2005-04-12 | $50.29 | $165.86 | 2,261,057 | — | — |
| 2005-04-11 | $49.96 | $164.77 | 1,485,114 | — | — |
| 2005-04-08 | $49.42 | $162.99 | 1,502,553 | — | — |
| 2005-04-07 | $50.24 | $165.69 | 2,116,331 | — | — |
| 2005-04-06 | $50.07 | $165.11 | 3,066,713 | — | — |
| 2005-04-05 | $49.70 | $163.91 | 1,431,653 | — | — |
| 2005-04-04 | $49.51 | $163.27 | 1,712,385 | — | — |
| 2005-04-01 | $49.37 | $162.81 | 1,772,214 | — | — |
| 2005-03-31 | $48.83 | $161.03 | 2,024,150 | — | — |
| 2005-03-30 | $48.73 | $160.69 | 1,539,781 | — | — |
| 2005-03-29 | $47.84 | $157.76 | 1,893,879 | — | — |
| 2005-03-28 | $48.59 | $160.23 | 1,795,159 | — | — |
| 2005-03-24 | $48.20 | $158.96 | 2,256,927 | — | — |
| 2005-03-23 | $47.30 | $155.97 | 2,338,094 | — | — |
| 2005-03-22 | $47.68 | $157.24 | 3,050,020 | — | — |
| 2005-03-21 | $48.03 | $158.39 | 1,633,626 | — | — |
| 2005-03-18 | $47.87 | $157.87 | 2,115,700 | — | — |
| 2005-03-17 | $48.01 | $158.33 | 1,811,622 | — | — |
| 2005-03-16 | $47.47 | $156.55 | 2,397,866 | — | — |
| 2005-03-15 | $48.20 | $158.96 | 2,277,462 | — | — |
| 2005-03-14 | $48.53 | $160.05 | 1,938,163 | — | — |
| 2005-03-11 | $47.89 | $157.93 | 1,416,394 | — | — |
| 2005-03-10 | $48.39 | $159.59 | 2,097,287 | — | — |
| 2005-03-09 | $47.70 | $157.30 | 2,189,296 | — | — |
| 2005-03-08 | $48.81 | $160.97 | 1,652,039 | — | — |
| 2005-03-07 | $49.02 | $161.66 | 2,694,946 | — | — |
| 2005-03-04 | $48.27 | $159.19 | 1,940,917 | — | — |
| 2005-03-03 | $47.35 | $156.15 | 1,755,120 | — | — |
| 2005-03-02 | $47.47 | $156.55 | 2,001,434 | — | — |
| 2005-03-01 | $47.52 | $156.72 | 1,812,195 | — | — |
| 2005-02-28 | $47.05 | $155.17 | 2,662,823 | — | — |
| 2005-02-25 | $47.78 | $157.58 | 3,077,898 | — | — |
| 2005-02-24 | $46.96 | $154.88 | 2,612,459 | — | — |
| 2005-02-23 | $45.94 | $151.49 | 1,336,201 | — | — |
| 2005-02-22 | $45.47 | $149.94 | 3,025,584 | — | — |
| 2005-02-18 | $46.42 | $153.10 | 2,078,644 | — | — |
| 2005-02-17 | $47.09 | $155.28 | 2,305,168 | — | — |
| 2005-02-16 | $47.68 | $157.24 | 1,838,467 | — | — |
| 2005-02-15 | $47.85 | $157.81 | 1,518,385 | — | — |
| 2005-02-14 | $47.77 | $157.53 | 2,444,100 | — | — |
| 2005-02-11 | $46.70 | $154.02 | 1,692,021 | — | — |
| 2005-02-10 | $46.79 | $154.31 | 1,803,878 | — | — |
| 2005-02-09 | $46.63 | $153.79 | 2,699,134 | — | — |
| 2005-02-08 | $47.38 | $154.68 | 2,725,406 | — | — |
| 2005-02-07 | $47.73 | $155.82 | 1,735,788 | — | — |
| 2005-02-04 | $48.29 | $157.64 | 2,143,234 | — | — |
| 2005-02-03 | $47.37 | $154.62 | 2,249,469 | — | — |
| 2005-02-02 | $46.89 | $153.09 | 2,323,983 | — | — |
| 2005-02-01 | $47.21 | $154.11 | 4,091,665 | — | — |
| 2005-01-31 | $46.70 | $152.46 | 3,692,422 | — | — |
| 2005-01-28 | $45.57 | $148.76 | 1,651,925 | — | — |
| 2005-01-27 | $45.48 | $148.48 | 2,390,237 | — | — |
| 2005-01-26 | $45.15 | $147.40 | 2,139,678 | — | — |
| 2005-01-25 | $43.84 | $143.13 | 1,603,969 | — | — |
| 2005-01-24 | $44.38 | $144.89 | 1,349,510 | — | — |
| 2005-01-21 | $43.67 | $142.56 | 1,463,202 | — | — |
| 2005-01-20 | $44.21 | $144.32 | 1,260,827 | — | — |
| 2005-01-19 | $44.16 | $144.15 | 1,323,065 | — | — |
| 2005-01-18 | $44.28 | $144.55 | 1,629,725 | — | — |
| 2005-01-14 | $43.81 | $143.01 | 802,673 | — | — |
| 2005-01-13 | $43.63 | $142.44 | 1,072,965 | — | — |
| 2005-01-12 | $43.58 | $142.27 | 1,686,629 | — | — |
| 2005-01-11 | $43.16 | $140.91 | 946,309 | — | — |
| 2005-01-10 | $43.48 | $141.93 | 1,477,198 | — | — |
| 2005-01-07 | $43.01 | $140.40 | 1,019,274 | — | — |
| 2005-01-06 | $42.90 | $140.05 | 1,445,420 | — | — |
| 2005-01-05 | $42.90 | $140.05 | 1,851,087 | — | — |
| 2005-01-04 | $43.23 | $141.14 | 1,429,874 | — | — |
| 2005-01-03 | $43.67 | $142.56 | 1,296,277 | — | — |