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
- 2005-07-21 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 | $47.92 | $47.92 | 529,050 | — | — |
| 2005-12-29 | $47.66 | $47.66 | 449,450 | — | — |
| 2005-12-28 | $47.90 | $47.90 | 946,950 | — | — |
| 2005-12-27 | $47.44 | $47.44 | 550,500 | — | — |
| 2005-12-23 | $47.92 | $47.92 | 498,550 | — | — |
| 2005-12-22 | $48.36 | $48.36 | 1,500,000 | — | — |
| 2005-12-21 | $48.64 | $48.64 | 1,044,650 | — | — |
| 2005-12-20 | $49.52 | $49.52 | 1,073,350 | — | — |
| 2005-12-19 | $50.84 | $50.84 | 2,319,800 | — | — |
| 2005-12-16 | $52.20 | $52.20 | 8,207,950 | — | — |
| 2005-12-15 | $50.86 | $50.86 | 834,850 | — | — |
| 2005-12-14 | $50.72 | $50.72 | 693,100 | — | — |
| 2005-12-13 | $50.24 | $50.24 | 891,550 | — | — |
| 2005-12-12 | $50.40 | $50.40 | 704,450 | — | — |
| 2005-12-09 | $49.80 | $49.80 | 980,950 | — | — |
| 2005-12-08 | $49.24 | $49.24 | 528,500 | — | — |
| 2005-12-07 | $49.16 | $49.16 | 995,950 | — | — |
| 2005-12-06 | $48.62 | $48.62 | 676,450 | — | — |
| 2005-12-05 | $48.76 | $48.76 | 1,101,300 | — | — |
| 2005-12-02 | $49.80 | $49.80 | 470,850 | — | — |
| 2005-12-01 | $49.68 | $49.68 | 1,448,950 | — | — |
| 2005-11-30 | $49.78 | $49.78 | 2,771,550 | — | — |
| 2005-11-29 | $47.32 | $47.32 | 1,951,850 | — | — |
| 2005-11-28 | $46.38 | $46.38 | 645,500 | — | — |
| 2005-11-25 | $46.28 | $46.28 | 193,350 | — | — |
| 2005-11-23 | $45.60 | $45.60 | 1,132,350 | — | — |
| 2005-11-22 | $46.80 | $46.80 | 1,898,650 | — | — |
| 2005-11-21 | $45.20 | $45.20 | 2,279,850 | — | — |
| 2005-11-18 | $43.40 | $43.40 | 833,900 | — | — |
| 2005-11-17 | $43.30 | $43.30 | 1,132,600 | — | — |
| 2005-11-16 | $42.82 | $42.82 | 575,300 | — | — |
| 2005-11-15 | $43.02 | $43.02 | 661,400 | — | — |
| 2005-11-14 | $43.14 | $43.14 | 949,850 | — | — |
| 2005-11-11 | $43.00 | $43.00 | 686,900 | — | — |
| 2005-11-10 | $44.00 | $44.00 | 647,100 | — | — |
| 2005-11-09 | $44.60 | $44.60 | 823,250 | — | — |
| 2005-11-08 | $45.18 | $45.18 | 704,750 | — | — |
| 2005-11-07 | $45.26 | $45.26 | 723,600 | — | — |
| 2005-11-04 | $45.46 | $45.46 | 4,354,650 | — | — |
| 2005-11-03 | $41.42 | $41.42 | 2,266,850 | — | — |
| 2005-11-02 | $38.80 | $38.80 | 824,000 | — | — |
| 2005-11-01 | $38.08 | $38.08 | 820,850 | — | — |
| 2005-10-31 | $37.70 | $37.70 | 903,800 | — | — |
| 2005-10-28 | $37.56 | $37.56 | 607,300 | — | — |
| 2005-10-27 | $37.66 | $37.66 | 572,650 | — | — |
| 2005-10-26 | $37.48 | $37.48 | 471,600 | — | — |
| 2005-10-25 | $37.66 | $37.66 | 491,150 | — | — |
| 2005-10-24 | $38.54 | $38.54 | 794,050 | — | — |
| 2005-10-21 | $39.16 | $39.16 | 417,250 | — | — |
| 2005-10-20 | $39.00 | $39.00 | 588,100 | — | — |
| 2005-10-19 | $39.18 | $39.18 | 467,450 | — | — |
| 2005-10-18 | $39.74 | $39.74 | 300,700 | — | — |
| 2005-10-17 | $40.84 | $40.84 | 600,700 | — | — |
| 2005-10-14 | $40.28 | $40.28 | 479,800 | — | — |
| 2005-10-13 | $39.52 | $39.52 | 621,500 | — | — |
| 2005-10-12 | $39.30 | $39.30 | 620,350 | — | — |
| 2005-10-11 | $40.10 | $40.10 | 446,050 | — | — |
| 2005-10-10 | $40.60 | $40.60 | 442,300 | — | — |
| 2005-10-07 | $40.20 | $40.20 | 546,500 | — | — |
| 2005-10-06 | $40.08 | $40.08 | 367,750 | — | — |
| 2005-10-05 | $40.18 | $40.18 | 538,700 | — | — |
| 2005-10-04 | $41.18 | $41.18 | 672,800 | — | — |
| 2005-10-03 | $40.82 | $40.82 | 1,023,300 | — | — |
| 2005-09-30 | $39.62 | $39.62 | 1,072,950 | — | — |
| 2005-09-29 | $40.04 | $40.04 | 1,144,150 | — | — |
| 2005-09-28 | $39.46 | $39.46 | 651,600 | — | — |
| 2005-09-27 | $39.84 | $39.84 | 676,500 | — | — |
| 2005-09-26 | $40.08 | $40.08 | 765,550 | — | — |
| 2005-09-23 | $40.16 | $40.16 | 690,250 | — | — |
| 2005-09-22 | $40.50 | $40.50 | 972,650 | — | — |
| 2005-09-21 | $41.30 | $41.30 | 896,600 | — | — |
| 2005-09-20 | $41.88 | $41.88 | 665,300 | — | — |
| 2005-09-19 | $42.10 | $42.10 | 1,082,050 | — | — |
| 2005-09-16 | $42.00 | $42.00 | 951,900 | — | — |
| 2005-09-15 | $42.82 | $42.82 | 1,261,450 | — | — |
| 2005-09-14 | $43.64 | $43.64 | 727,350 | — | — |
| 2005-09-13 | $44.14 | $44.14 | 748,300 | — | — |
| 2005-09-12 | $44.20 | $44.20 | 1,010,650 | — | — |
| 2005-09-09 | $44.12 | $44.12 | 1,995,900 | — | — |
| 2005-09-08 | $44.90 | $44.90 | 640,200 | — | — |
| 2005-09-07 | $44.56 | $44.56 | 683,450 | — | — |
| 2005-09-06 | $44.18 | $44.18 | 1,242,250 | — | — |
| 2005-09-02 | $44.74 | $44.74 | 918,500 | — | — |
| 2005-09-01 | $44.44 | $44.44 | 740,500 | — | — |
| 2005-08-31 | $44.52 | $44.52 | 826,950 | — | — |
| 2005-08-30 | $44.80 | $44.80 | 606,100 | — | — |
| 2005-08-29 | $44.68 | $44.68 | 465,050 | — | — |
| 2005-08-26 | $44.22 | $44.22 | 539,950 | — | — |
| 2005-08-25 | $44.32 | $44.32 | 789,650 | — | — |
| 2005-08-24 | $43.20 | $43.20 | 1,159,600 | — | — |
| 2005-08-23 | $42.90 | $42.90 | 1,077,250 | — | — |
| 2005-08-22 | $43.20 | $43.20 | 1,630,650 | — | — |
| 2005-08-19 | $43.30 | $43.30 | 736,700 | — | — |
| 2005-08-18 | $43.50 | $43.50 | 1,339,950 | — | — |
| 2005-08-17 | $43.38 | $43.38 | 1,120,650 | — | — |
| 2005-08-16 | $42.90 | $42.90 | 2,345,600 | — | — |
| 2005-08-15 | $42.88 | $42.88 | 1,489,850 | — | — |
| 2005-08-12 | $44.60 | $44.60 | 1,688,950 | — | — |
| 2005-08-11 | $45.74 | $45.74 | 1,705,150 | — | — |
| 2005-08-10 | $47.40 | $47.40 | 2,559,000 | — | — |
| 2005-08-09 | $47.70 | $47.70 | 4,870,350 | — | — |
| 2005-08-08 | $45.00 | $45.00 | 6,384,200 | — | — |
| 2005-08-05 | $46.74 | $46.74 | 207,050 | — | — |
| 2005-08-04 | $47.20 | $47.20 | 141,200 | — | — |
| 2005-08-03 | $47.70 | $47.70 | 147,750 | — | — |
| 2005-08-02 | $48.10 | $48.10 | 299,700 | — | — |
| 2005-08-01 | $48.70 | $48.70 | 164,950 | — | — |
| 2005-07-29 | $48.68 | $48.68 | 60,700 | — | — |
| 2005-07-28 | $48.10 | $48.10 | 93,600 | — | — |
| 2005-07-27 | $48.14 | $48.14 | 98,100 | — | — |
| 2005-07-26 | $48.00 | $48.00 | 102,450 | — | — |
| 2005-07-25 | $48.48 | $48.48 | 39,600 | — | — |
| 2005-07-22 | $49.72 | $49.72 | 56,800 | — | — |
| 2005-07-21 | $48.04 | $48.04 | 109,200 | — | — |