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
- 1997-11-10 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 | $48.99 | $72.13 | 742,500 | — | — |
| 2005-12-29 | $49.22 | $72.47 | 684,100 | — | — |
| 2005-12-28 | $49.48 | $72.85 | 940,900 | — | — |
| 2005-12-27 | $49.73 | $73.22 | 845,500 | — | — |
| 2005-12-23 | $49.58 | $73.00 | 662,200 | — | — |
| 2005-12-22 | $49.27 | $72.55 | 1,252,300 | — | — |
| 2005-12-21 | $48.77 | $71.81 | 896,900 | — | — |
| 2005-12-20 | $49.31 | $72.60 | 1,105,900 | — | — |
| 2005-12-19 | $49.12 | $72.32 | 807,300 | — | — |
| 2005-12-16 | $49.65 | $73.10 | 1,072,800 | — | — |
| 2005-12-15 | $49.61 | $73.05 | 1,902,900 | — | — |
| 2005-12-14 | $48.97 | $72.10 | 1,329,500 | — | — |
| 2005-12-13 | $48.09 | $70.81 | 959,300 | — | — |
| 2005-12-12 | $47.62 | $70.12 | 857,100 | — | — |
| 2005-12-09 | $47.92 | $70.56 | 700,500 | — | — |
| 2005-12-08 | $47.40 | $69.79 | 1,106,000 | — | — |
| 2005-12-07 | $46.85 | $68.98 | 1,107,000 | — | — |
| 2005-12-06 | $47.17 | $69.45 | 1,270,200 | — | — |
| 2005-12-05 | $47.23 | $69.54 | 1,506,400 | — | — |
| 2005-12-02 | $46.83 | $68.95 | 950,700 | — | — |
| 2005-12-01 | $47.00 | $69.20 | 1,395,100 | — | — |
| 2005-11-30 | $46.96 | $69.14 | 1,962,200 | — | — |
| 2005-11-29 | $47.05 | $69.28 | 1,761,100 | — | — |
| 2005-11-28 | $46.62 | $68.64 | 1,699,400 | — | — |
| 2005-11-25 | $47.10 | $69.35 | 187,900 | — | — |
| 2005-11-23 | $46.95 | $69.13 | 1,509,500 | — | — |
| 2005-11-22 | $46.58 | $68.58 | 1,310,900 | — | — |
| 2005-11-21 | $46.67 | $68.72 | 1,995,400 | — | — |
| 2005-11-18 | $46.84 | $68.97 | 1,472,600 | — | — |
| 2005-11-17 | $46.90 | $69.06 | 1,045,600 | — | — |
| 2005-11-16 | $46.35 | $68.25 | 757,700 | — | — |
| 2005-11-15 | $46.29 | $68.16 | 1,555,800 | — | — |
| 2005-11-14 | $46.35 | $68.25 | 1,146,600 | — | — |
| 2005-11-11 | $46.45 | $68.39 | 755,400 | — | — |
| 2005-11-10 | $46.85 | $68.98 | 1,277,100 | — | — |
| 2005-11-09 | $46.50 | $68.47 | 2,482,500 | — | — |
| 2005-11-08 | $46.18 | $68.00 | 1,192,600 | — | — |
| 2005-11-07 | $46.22 | $68.05 | 1,448,900 | — | — |
| 2005-11-04 | $46.33 | $68.22 | 1,343,500 | — | — |
| 2005-11-03 | $46.13 | $67.92 | 2,178,000 | — | — |
| 2005-11-02 | $46.57 | $67.94 | 2,400,100 | — | — |
| 2005-11-01 | $46.40 | $67.69 | 1,546,700 | — | — |
| 2005-10-31 | $47.50 | $69.29 | 2,656,500 | — | — |
| 2005-10-28 | $46.94 | $68.48 | 2,460,300 | — | — |
| 2005-10-27 | $46.40 | $67.69 | 1,977,000 | — | — |
| 2005-10-26 | $46.49 | $67.82 | 2,232,900 | — | — |
| 2005-10-25 | $46.86 | $68.36 | 2,572,400 | — | — |
| 2005-10-24 | $46.70 | $68.13 | 1,756,200 | — | — |
| 2005-10-21 | $46.18 | $67.37 | 2,786,600 | — | — |
| 2005-10-20 | $46.39 | $67.67 | 1,574,900 | — | — |
| 2005-10-19 | $47.70 | $69.58 | 1,577,000 | — | — |
| 2005-10-18 | $47.92 | $69.91 | 954,500 | — | — |
| 2005-10-17 | $48.76 | $71.13 | 1,929,400 | — | — |
| 2005-10-14 | $48.30 | $70.46 | 1,225,500 | — | — |
| 2005-10-13 | $48.32 | $70.49 | 1,096,100 | — | — |
| 2005-10-12 | $49.10 | $71.63 | 1,066,400 | — | — |
| 2005-10-11 | $49.69 | $72.49 | 1,026,000 | — | — |
| 2005-10-10 | $49.82 | $72.68 | 1,150,600 | — | — |
| 2005-10-07 | $50.76 | $74.05 | 907,800 | — | — |
| 2005-10-06 | $50.37 | $73.48 | 1,940,500 | — | — |
| 2005-10-05 | $50.84 | $74.17 | 1,087,200 | — | — |
| 2005-10-04 | $52.15 | $76.08 | 1,741,500 | — | — |
| 2005-10-03 | $52.20 | $76.15 | 1,708,600 | — | — |
| 2005-09-30 | $52.12 | $76.03 | 842,600 | — | — |
| 2005-09-29 | $52.14 | $76.06 | 1,511,100 | — | — |
| 2005-09-28 | $51.35 | $74.91 | 1,106,400 | — | — |
| 2005-09-27 | $51.28 | $74.81 | 1,128,800 | — | — |
| 2005-09-26 | $50.68 | $73.93 | 4,259,600 | — | — |
| 2005-09-23 | $50.53 | $73.71 | 1,387,600 | — | — |
| 2005-09-22 | $51.00 | $74.40 | 1,527,000 | — | — |
| 2005-09-21 | $51.50 | $75.13 | 706,300 | — | — |
| 2005-09-20 | $52.04 | $75.92 | 1,079,900 | — | — |
| 2005-09-19 | $52.55 | $76.66 | 1,085,300 | — | — |
| 2005-09-16 | $52.67 | $76.84 | 1,335,500 | — | — |
| 2005-09-15 | $52.32 | $76.32 | 791,600 | — | — |
| 2005-09-14 | $51.92 | $75.74 | 715,700 | — | — |
| 2005-09-13 | $51.90 | $75.71 | 1,086,100 | — | — |
| 2005-09-12 | $52.17 | $76.11 | 1,138,500 | — | — |
| 2005-09-09 | $52.73 | $76.92 | 785,600 | — | — |
| 2005-09-08 | $52.15 | $76.08 | 945,500 | — | — |
| 2005-09-07 | $52.48 | $76.56 | 811,300 | — | — |
| 2005-09-06 | $52.30 | $76.30 | 664,900 | — | — |
| 2005-09-02 | $51.90 | $75.71 | 1,251,600 | — | — |
| 2005-09-01 | $51.85 | $75.64 | 1,047,700 | — | — |
| 2005-08-31 | $51.03 | $74.44 | 967,700 | — | — |
| 2005-08-30 | $50.67 | $73.92 | 1,489,400 | — | — |
| 2005-08-29 | $50.82 | $74.14 | 645,900 | — | — |
| 2005-08-26 | $50.41 | $73.54 | 863,800 | — | — |
| 2005-08-25 | $50.65 | $73.89 | 1,070,600 | — | — |
| 2005-08-24 | $49.94 | $72.85 | 1,100,500 | — | — |
| 2005-08-23 | $50.05 | $73.01 | 1,076,700 | — | — |
| 2005-08-22 | $49.54 | $72.27 | 768,300 | — | — |
| 2005-08-19 | $49.06 | $71.57 | 538,000 | — | — |
| 2005-08-18 | $49.22 | $71.80 | 915,500 | — | — |
| 2005-08-17 | $48.86 | $71.28 | 600,400 | — | — |
| 2005-08-16 | $49.02 | $71.51 | 582,300 | — | — |
| 2005-08-15 | $49.68 | $72.47 | 552,800 | — | — |
| 2005-08-12 | $49.72 | $72.53 | 651,300 | — | — |
| 2005-08-11 | $50.07 | $73.04 | 669,400 | — | — |
| 2005-08-10 | $49.72 | $72.53 | 880,600 | — | — |
| 2005-08-09 | $49.71 | $72.52 | 963,100 | — | — |
| 2005-08-08 | $48.95 | $71.41 | 1,298,500 | — | — |
| 2005-08-05 | $49.51 | $72.23 | 1,295,700 | — | — |
| 2005-08-04 | $49.88 | $72.77 | 1,017,800 | — | — |
| 2005-08-03 | $49.66 | $72.44 | 1,757,000 | — | — |
| 2005-08-02 | $49.65 | $71.83 | 1,742,300 | — | — |
| 2005-08-01 | $49.00 | $70.89 | 998,600 | — | — |
| 2005-07-29 | $49.78 | $72.02 | 1,217,900 | — | — |
| 2005-07-28 | $50.00 | $72.33 | 819,300 | — | — |
| 2005-07-27 | $50.00 | $72.33 | 1,523,100 | — | — |
| 2005-07-26 | $49.00 | $70.89 | 826,500 | — | — |
| 2005-07-25 | $49.04 | $70.94 | 891,800 | — | — |
| 2005-07-22 | $49.64 | $71.81 | 527,600 | — | — |
| 2005-07-21 | $49.18 | $71.15 | 1,245,400 | — | — |
| 2005-07-20 | $49.58 | $71.73 | 1,261,300 | — | — |
| 2005-07-19 | $49.34 | $71.38 | 1,176,100 | — | — |
| 2005-07-18 | $49.12 | $71.06 | 635,900 | — | — |
| 2005-07-15 | $48.97 | $70.84 | 1,191,500 | — | — |
| 2005-07-14 | $49.21 | $71.19 | 1,013,700 | — | — |
| 2005-07-13 | $49.50 | $71.61 | 745,200 | — | — |
| 2005-07-12 | $49.52 | $71.64 | 1,009,000 | — | — |
| 2005-07-11 | $49.63 | $71.80 | 1,047,100 | — | — |
| 2005-07-08 | $49.02 | $70.92 | 522,000 | — | — |
| 2005-07-07 | $48.37 | $69.98 | 719,500 | — | — |
| 2005-07-06 | $48.03 | $69.48 | 1,596,100 | — | — |
| 2005-07-05 | $48.51 | $70.18 | 1,114,800 | — | — |
| 2005-07-01 | $48.71 | $70.47 | 840,100 | — | — |
| 2005-06-30 | $48.11 | $69.60 | 861,100 | — | — |
| 2005-06-29 | $48.67 | $70.41 | 876,600 | — | — |
| 2005-06-28 | $48.63 | $70.35 | 1,298,200 | — | — |
| 2005-06-27 | $47.74 | $69.06 | 1,061,000 | — | — |
| 2005-06-24 | $47.57 | $68.82 | 1,256,100 | — | — |
| 2005-06-23 | $47.87 | $69.25 | 1,059,700 | — | — |
| 2005-06-22 | $47.38 | $68.54 | 1,101,500 | — | — |
| 2005-06-21 | $47.04 | $68.05 | 618,800 | — | — |
| 2005-06-20 | $46.83 | $67.75 | 1,073,100 | — | — |
| 2005-06-17 | $47.13 | $68.18 | 2,125,400 | — | — |
| 2005-06-16 | $45.60 | $65.97 | 798,500 | — | — |
| 2005-06-15 | $45.43 | $65.72 | 1,297,200 | — | — |
| 2005-06-14 | $45.50 | $65.82 | 933,200 | — | — |
| 2005-06-13 | $44.86 | $64.90 | 1,182,400 | — | — |
| 2005-06-10 | $44.98 | $65.07 | 1,028,100 | — | — |
| 2005-06-09 | $45.15 | $65.32 | 1,065,200 | — | — |
| 2005-06-08 | $45.08 | $65.22 | 920,200 | — | — |
| 2005-06-07 | $45.41 | $65.69 | 1,418,700 | — | — |
| 2005-06-06 | $45.07 | $65.20 | 1,721,800 | — | — |
| 2005-06-03 | $45.00 | $65.10 | 3,118,500 | — | — |
| 2005-06-02 | $45.35 | $65.61 | 2,249,400 | — | — |
| 2005-06-01 | $44.57 | $64.48 | 1,379,300 | — | — |
| 2005-05-31 | $44.30 | $64.09 | 1,829,900 | — | — |
| 2005-05-27 | $44.30 | $64.09 | 1,426,900 | — | — |
| 2005-05-26 | $44.00 | $63.65 | 1,027,600 | — | — |
| 2005-05-25 | $43.79 | $63.35 | 1,884,500 | — | — |
| 2005-05-24 | $44.08 | $63.77 | 802,600 | — | — |
| 2005-05-23 | $44.16 | $63.88 | 1,369,100 | — | — |
| 2005-05-20 | $44.12 | $63.83 | 925,200 | — | — |
| 2005-05-19 | $44.00 | $63.65 | 880,300 | — | — |
| 2005-05-18 | $44.05 | $63.73 | 1,323,400 | — | — |
| 2005-05-17 | $44.01 | $63.67 | 1,531,200 | — | — |
| 2005-05-16 | $43.75 | $63.29 | 1,607,300 | — | — |
| 2005-05-13 | $43.72 | $63.25 | 1,929,900 | — | — |
| 2005-05-12 | $44.25 | $64.02 | 2,352,200 | — | — |
| 2005-05-11 | $44.19 | $63.93 | 1,011,000 | — | — |
| 2005-05-10 | $43.46 | $62.87 | 958,000 | — | — |
| 2005-05-09 | $43.56 | $63.02 | 1,640,500 | — | — |
| 2005-05-06 | $42.75 | $61.85 | 989,000 | — | — |
| 2005-05-05 | $43.18 | $62.47 | 829,600 | — | — |
| 2005-05-04 | $42.83 | $61.96 | 1,439,600 | — | — |
| 2005-05-03 | $43.71 | $62.64 | 1,613,500 | — | — |
| 2005-05-02 | $43.29 | $62.03 | 1,751,200 | — | — |
| 2005-04-29 | $43.52 | $62.36 | 945,500 | — | — |
| 2005-04-28 | $42.84 | $61.39 | 1,385,400 | — | — |
| 2005-04-27 | $42.87 | $61.43 | 1,156,700 | — | — |
| 2005-04-26 | $42.52 | $60.93 | 932,600 | — | — |
| 2005-04-25 | $42.74 | $61.25 | 754,500 | — | — |
| 2005-04-22 | $42.38 | $60.73 | 1,164,000 | — | — |
| 2005-04-21 | $41.97 | $60.14 | 1,513,100 | — | — |
| 2005-04-20 | $41.15 | $58.97 | 707,200 | — | — |
| 2005-04-19 | $41.51 | $59.48 | 886,100 | — | — |
| 2005-04-18 | $41.58 | $59.58 | 857,400 | — | — |
| 2005-04-15 | $41.23 | $59.08 | 977,300 | — | — |
| 2005-04-14 | $42.00 | $60.19 | 1,033,600 | — | — |
| 2005-04-13 | $42.25 | $60.54 | 832,400 | — | — |
| 2005-04-12 | $42.71 | $61.20 | 1,468,000 | — | — |
| 2005-04-11 | $42.00 | $60.19 | 1,062,300 | — | — |
| 2005-04-08 | $41.60 | $59.61 | 731,000 | — | — |
| 2005-04-07 | $41.90 | $60.04 | 948,600 | — | — |
| 2005-04-06 | $41.61 | $59.63 | 950,300 | — | — |
| 2005-04-05 | $42.05 | $60.26 | 928,100 | — | — |
| 2005-04-04 | $41.95 | $60.11 | 1,089,700 | — | — |
| 2005-04-01 | $41.97 | $60.14 | 1,655,700 | — | — |
| 2005-03-31 | $41.95 | $60.11 | 1,538,800 | — | — |
| 2005-03-30 | $41.17 | $59.00 | 1,052,200 | — | — |
| 2005-03-29 | $40.71 | $58.34 | 1,286,600 | — | — |
| 2005-03-28 | $40.86 | $58.55 | 641,500 | — | — |
| 2005-03-24 | $40.81 | $58.48 | 1,032,600 | — | — |
| 2005-03-23 | $40.48 | $58.01 | 1,213,300 | — | — |
| 2005-03-22 | $40.69 | $58.31 | 1,501,500 | — | — |
| 2005-03-21 | $41.20 | $59.04 | 741,200 | — | — |
| 2005-03-18 | $41.35 | $59.25 | 1,747,300 | — | — |
| 2005-03-17 | $41.68 | $59.73 | 632,100 | — | — |
| 2005-03-16 | $41.63 | $59.66 | 2,075,700 | — | — |
| 2005-03-15 | $41.83 | $59.94 | 1,087,000 | — | — |
| 2005-03-14 | $42.02 | $60.21 | 1,281,600 | — | — |
| 2005-03-11 | $40.59 | $58.17 | 779,300 | — | — |
| 2005-03-10 | $41.18 | $59.01 | 1,139,900 | — | — |
| 2005-03-09 | $40.52 | $58.07 | 1,109,300 | — | — |
| 2005-03-08 | $41.58 | $59.58 | 860,600 | — | — |
| 2005-03-07 | $41.77 | $59.86 | 1,367,400 | — | — |
| 2005-03-04 | $41.47 | $59.43 | 1,395,100 | — | — |
| 2005-03-03 | $41.28 | $59.15 | 876,100 | — | — |
| 2005-03-02 | $41.24 | $59.10 | 1,022,800 | — | — |
| 2005-03-01 | $41.58 | $59.58 | 1,814,000 | — | — |
| 2005-02-28 | $41.24 | $59.10 | 1,393,300 | — | — |
| 2005-02-25 | $41.12 | $58.92 | 1,057,400 | — | — |
| 2005-02-24 | $40.52 | $58.07 | 1,402,400 | — | — |
| 2005-02-23 | $40.38 | $57.86 | 1,059,600 | — | — |
| 2005-02-22 | $39.87 | $57.13 | 1,577,400 | — | — |
| 2005-02-18 | $40.67 | $58.28 | 1,282,100 | — | — |
| 2005-02-17 | $41.50 | $59.47 | 1,418,000 | — | — |
| 2005-02-16 | $41.02 | $58.78 | 823,200 | — | — |
| 2005-02-15 | $41.22 | $59.07 | 2,197,500 | — | — |
| 2005-02-14 | $41.38 | $59.30 | 1,198,400 | — | — |
| 2005-02-11 | $41.07 | $58.85 | 1,224,500 | — | — |
| 2005-02-10 | $40.92 | $58.64 | 889,200 | — | — |
| 2005-02-09 | $40.53 | $58.08 | 1,065,800 | — | — |
| 2005-02-08 | $40.40 | $57.89 | 796,700 | — | — |
| 2005-02-07 | $40.06 | $57.41 | 702,500 | — | — |
| 2005-02-04 | $40.15 | $57.53 | 891,000 | — | — |
| 2005-02-03 | $39.83 | $57.08 | 911,300 | — | — |
| 2005-02-02 | $40.36 | $57.24 | 1,838,500 | — | — |
| 2005-02-01 | $40.00 | $56.73 | 1,084,600 | — | — |
| 2005-01-31 | $39.76 | $56.39 | 1,149,200 | — | — |
| 2005-01-28 | $39.40 | $55.88 | 919,200 | — | — |
| 2005-01-27 | $40.00 | $56.73 | 1,533,900 | — | — |
| 2005-01-26 | $39.81 | $56.46 | 892,200 | — | — |
| 2005-01-25 | $38.98 | $55.29 | 569,600 | — | — |
| 2005-01-24 | $39.24 | $55.66 | 945,000 | — | — |
| 2005-01-21 | $38.74 | $54.95 | 1,303,100 | — | — |
| 2005-01-20 | $38.85 | $55.10 | 871,800 | — | — |
| 2005-01-19 | $39.30 | $55.74 | 580,900 | — | — |
| 2005-01-18 | $39.42 | $55.91 | 848,500 | — | — |
| 2005-01-14 | $39.12 | $55.49 | 773,900 | — | — |
| 2005-01-13 | $38.80 | $55.03 | 1,235,600 | — | — |
| 2005-01-12 | $38.30 | $54.32 | 1,348,100 | — | — |
| 2005-01-11 | $38.26 | $54.27 | 1,594,600 | — | — |
| 2005-01-10 | $38.30 | $54.32 | 1,615,600 | — | — |
| 2005-01-07 | $38.50 | $54.61 | 1,245,700 | — | — |
| 2005-01-06 | $38.91 | $55.19 | 595,400 | — | — |
| 2005-01-05 | $38.90 | $55.17 | 1,007,300 | — | — |
| 2005-01-04 | $39.22 | $55.63 | 1,186,000 | — | — |
| 2005-01-03 | $39.35 | $55.81 | 1,594,000 | — | — |