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
- 2000-12-01 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 | $38.63 | $41.76 | 596,800 | — | — |
| 2005-12-29 | $39.00 | $42.16 | 534,400 | — | — |
| 2005-12-28 | $38.96 | $42.12 | 492,400 | — | — |
| 2005-12-27 | $38.67 | $41.81 | 784,000 | — | — |
| 2005-12-23 | $39.08 | $42.24 | 592,800 | — | — |
| 2005-12-22 | $38.82 | $41.97 | 591,800 | — | — |
| 2005-12-21 | $38.50 | $41.62 | 842,000 | — | — |
| 2005-12-20 | $38.33 | $41.44 | 1,496,400 | — | — |
| 2005-12-19 | $37.69 | $40.75 | 949,800 | — | — |
| 2005-12-16 | $38.25 | $41.35 | 1,066,600 | — | — |
| 2005-12-15 | $38.17 | $41.26 | 1,293,400 | — | — |
| 2005-12-14 | $37.92 | $41.00 | 1,101,200 | — | — |
| 2005-12-13 | $37.83 | $40.89 | 874,800 | — | — |
| 2005-12-12 | $37.65 | $40.70 | 1,329,800 | — | — |
| 2005-12-09 | $36.74 | $39.72 | 568,200 | — | — |
| 2005-12-08 | $36.63 | $39.60 | 2,012,000 | — | — |
| 2005-12-07 | $36.74 | $39.71 | 1,668,400 | — | — |
| 2005-12-06 | $37.72 | $40.78 | 1,108,800 | — | — |
| 2005-12-05 | $37.62 | $40.67 | 833,800 | — | — |
| 2005-12-02 | $37.92 | $40.91 | 1,031,800 | — | — |
| 2005-12-01 | $37.93 | $40.92 | 1,980,000 | — | — |
| 2005-11-30 | $37.05 | $39.97 | 1,603,200 | — | — |
| 2005-11-29 | $37.47 | $40.43 | 2,232,400 | — | — |
| 2005-11-28 | $36.42 | $39.30 | 1,759,400 | — | — |
| 2005-11-25 | $37.29 | $40.23 | 309,400 | — | — |
| 2005-11-23 | $37.31 | $40.26 | 1,277,800 | — | — |
| 2005-11-22 | $37.33 | $40.27 | 1,334,400 | — | — |
| 2005-11-21 | $36.69 | $39.58 | 1,309,000 | — | — |
| 2005-11-18 | $36.42 | $39.30 | 1,749,200 | — | — |
| 2005-11-17 | $36.16 | $39.01 | 2,495,200 | — | — |
| 2005-11-16 | $35.04 | $37.81 | 991,600 | — | — |
| 2005-11-15 | $34.72 | $37.46 | 1,002,200 | — | — |
| 2005-11-14 | $34.88 | $37.63 | 932,200 | — | — |
| 2005-11-11 | $34.45 | $37.17 | 652,000 | — | — |
| 2005-11-10 | $34.70 | $37.43 | 1,185,200 | — | — |
| 2005-11-09 | $34.41 | $37.12 | 1,476,800 | — | — |
| 2005-11-08 | $33.80 | $36.46 | 1,259,800 | — | — |
| 2005-11-07 | $34.22 | $36.91 | 1,830,800 | — | — |
| 2005-11-04 | $34.28 | $36.98 | 4,010,200 | — | — |
| 2005-11-03 | $32.61 | $35.18 | 1,855,400 | — | — |
| 2005-11-02 | $33.56 | $36.20 | 2,688,200 | — | — |
| 2005-11-01 | $32.01 | $34.53 | 1,523,600 | — | — |
| 2005-10-31 | $31.80 | $34.31 | 1,286,200 | — | — |
| 2005-10-28 | $31.25 | $33.72 | 1,554,600 | — | — |
| 2005-10-27 | $30.50 | $32.90 | 1,211,600 | — | — |
| 2005-10-26 | $30.61 | $33.02 | 879,800 | — | — |
| 2005-10-25 | $30.60 | $33.01 | 1,227,000 | — | — |
| 2005-10-24 | $31.12 | $33.57 | 1,283,800 | — | — |
| 2005-10-21 | $30.60 | $33.01 | 1,862,200 | — | — |
| 2005-10-20 | $30.36 | $32.75 | 1,390,000 | — | — |
| 2005-10-19 | $31.32 | $33.78 | 1,251,000 | — | — |
| 2005-10-18 | $30.63 | $33.04 | 2,059,200 | — | — |
| 2005-10-17 | $30.76 | $33.18 | 806,000 | — | — |
| 2005-10-14 | $30.21 | $32.59 | 1,001,000 | — | — |
| 2005-10-13 | $29.97 | $32.33 | 1,178,400 | — | — |
| 2005-10-12 | $29.68 | $32.02 | 2,010,400 | — | — |
| 2005-10-11 | $29.33 | $31.65 | 1,465,000 | — | — |
| 2005-10-10 | $29.82 | $32.17 | 1,832,000 | — | — |
| 2005-10-07 | $30.00 | $32.36 | 1,336,400 | — | — |
| 2005-10-06 | $29.73 | $32.07 | 1,855,200 | — | — |
| 2005-10-05 | $29.99 | $32.35 | 1,882,200 | — | — |
| 2005-10-04 | $31.64 | $34.13 | 1,030,000 | — | — |
| 2005-10-03 | $32.08 | $34.60 | 815,800 | — | — |
| 2005-09-30 | $32.19 | $34.73 | 1,105,600 | — | — |
| 2005-09-29 | $31.61 | $34.10 | 767,200 | — | — |
| 2005-09-28 | $31.48 | $33.96 | 1,001,600 | — | — |
| 2005-09-27 | $31.34 | $33.82 | 793,800 | — | — |
| 2005-09-26 | $31.02 | $33.46 | 960,400 | — | — |
| 2005-09-23 | $31.13 | $33.58 | 1,029,200 | — | — |
| 2005-09-22 | $31.00 | $33.44 | 2,339,600 | — | — |
| 2005-09-21 | $29.91 | $32.27 | 1,294,800 | — | — |
| 2005-09-20 | $30.25 | $32.63 | 1,263,600 | — | — |
| 2005-09-19 | $30.53 | $32.93 | 737,000 | — | — |
| 2005-09-16 | $30.31 | $32.69 | 1,987,800 | — | — |
| 2005-09-15 | $30.50 | $32.90 | 576,200 | — | — |
| 2005-09-14 | $30.58 | $33.00 | 484,400 | — | — |
| 2005-09-13 | $30.66 | $33.08 | 767,600 | — | — |
| 2005-09-12 | $30.91 | $33.35 | 1,513,000 | — | — |
| 2005-09-09 | $30.50 | $32.90 | 2,213,600 | — | — |
| 2005-09-08 | $30.26 | $32.65 | 912,200 | — | — |
| 2005-09-07 | $30.68 | $33.10 | 730,600 | — | — |
| 2005-09-06 | $30.88 | $33.31 | 1,073,800 | — | — |
| 2005-09-02 | $30.50 | $32.91 | 857,000 | — | — |
| 2005-09-01 | $30.90 | $33.24 | 4,051,200 | — | — |
| 2005-08-31 | $30.96 | $33.31 | 3,800,800 | — | — |
| 2005-08-30 | $29.29 | $31.51 | 1,278,600 | — | — |
| 2005-08-29 | $29.00 | $31.20 | 1,117,600 | — | — |
| 2005-08-26 | $28.84 | $31.04 | 1,031,800 | — | — |
| 2005-08-25 | $29.03 | $31.23 | 954,400 | — | — |
| 2005-08-24 | $28.92 | $31.12 | 1,862,600 | — | — |
| 2005-08-23 | $28.86 | $31.05 | 1,472,400 | — | — |
| 2005-08-22 | $28.93 | $31.13 | 550,800 | — | — |
| 2005-08-19 | $28.82 | $31.01 | 760,200 | — | — |
| 2005-08-18 | $28.70 | $30.88 | 868,800 | — | — |
| 2005-08-17 | $28.78 | $30.96 | 998,600 | — | — |
| 2005-08-16 | $28.75 | $30.94 | 1,435,400 | — | — |
| 2005-08-15 | $28.81 | $31.00 | 929,400 | — | — |
| 2005-08-12 | $28.81 | $31.00 | 2,517,000 | — | — |
| 2005-08-11 | $29.23 | $31.45 | 2,189,400 | — | — |
| 2005-08-10 | $29.84 | $32.11 | 4,002,200 | — | — |
| 2005-08-09 | $29.90 | $32.17 | 6,821,800 | — | — |
| 2005-08-08 | $31.90 | $34.33 | 889,800 | — | — |
| 2005-08-05 | $31.99 | $34.42 | 842,400 | — | — |
| 2005-08-04 | $32.53 | $35.00 | 1,072,800 | — | — |
| 2005-08-03 | $32.47 | $34.94 | 571,200 | — | — |
| 2005-08-02 | $32.58 | $35.05 | 1,373,800 | — | — |
| 2005-08-01 | $31.95 | $34.38 | 1,138,600 | — | — |
| 2005-07-29 | $31.90 | $34.33 | 1,188,600 | — | — |
| 2005-07-28 | $32.40 | $34.87 | 2,903,800 | — | — |
| 2005-07-27 | $30.31 | $32.61 | 805,000 | — | — |
| 2005-07-26 | $30.03 | $32.31 | 1,533,800 | — | — |
| 2005-07-25 | $29.61 | $31.86 | 790,000 | — | — |
| 2005-07-22 | $30.10 | $32.39 | 974,600 | — | — |
| 2005-07-21 | $29.95 | $32.23 | 1,220,000 | — | — |
| 2005-07-20 | $30.33 | $32.63 | 1,186,800 | — | — |
| 2005-07-19 | $29.85 | $32.12 | 1,172,600 | — | — |
| 2005-07-18 | $29.79 | $32.05 | 684,000 | — | — |
| 2005-07-15 | $29.84 | $32.11 | 1,031,000 | — | — |
| 2005-07-14 | $29.42 | $31.66 | 1,725,400 | — | — |
| 2005-07-13 | $30.20 | $32.50 | 1,411,400 | — | — |
| 2005-07-12 | $29.67 | $31.93 | 1,365,800 | — | — |
| 2005-07-11 | $29.78 | $32.04 | 1,100,800 | — | — |
| 2005-07-08 | $29.67 | $31.93 | 1,060,600 | — | — |
| 2005-07-07 | $29.60 | $31.85 | 1,001,000 | — | — |
| 2005-07-06 | $29.05 | $31.25 | 859,000 | — | — |
| 2005-07-05 | $29.25 | $31.47 | 1,450,400 | — | — |
| 2005-07-01 | $28.78 | $30.96 | 760,000 | — | — |
| 2005-06-30 | $28.80 | $30.98 | 1,513,200 | — | — |
| 2005-06-29 | $29.30 | $31.53 | 1,050,200 | — | — |
| 2005-06-28 | $29.25 | $31.47 | 1,408,200 | — | — |
| 2005-06-27 | $28.96 | $31.16 | 938,600 | — | — |
| 2005-06-24 | $28.80 | $30.98 | 1,267,200 | — | — |
| 2005-06-23 | $29.25 | $31.47 | 727,400 | — | — |
| 2005-06-22 | $29.99 | $32.27 | 565,600 | — | — |
| 2005-06-21 | $30.00 | $32.29 | 865,600 | — | — |
| 2005-06-20 | $30.42 | $32.74 | 514,400 | — | — |
| 2005-06-17 | $30.74 | $33.07 | 1,058,800 | — | — |
| 2005-06-16 | $30.16 | $32.45 | 1,216,600 | — | — |
| 2005-06-15 | $30.15 | $32.44 | 1,624,600 | — | — |
| 2005-06-14 | $30.05 | $32.33 | 676,000 | — | — |
| 2005-06-13 | $30.09 | $32.38 | 564,400 | — | — |
| 2005-06-10 | $30.28 | $32.58 | 963,800 | — | — |
| 2005-06-09 | $30.35 | $32.66 | 851,200 | — | — |
| 2005-06-08 | $30.12 | $32.41 | 1,058,000 | — | — |
| 2005-06-07 | $30.44 | $32.75 | 1,658,800 | — | — |
| 2005-06-06 | $30.03 | $32.31 | 1,802,400 | — | — |
| 2005-06-03 | $30.41 | $32.64 | 3,016,600 | — | — |
| 2005-06-02 | $29.51 | $31.68 | 825,000 | — | — |
| 2005-06-01 | $29.66 | $31.83 | 1,799,400 | — | — |
| 2005-05-31 | $28.73 | $30.83 | 1,288,400 | — | — |
| 2005-05-27 | $28.85 | $30.96 | 555,600 | — | — |
| 2005-05-26 | $28.73 | $30.83 | 924,400 | — | — |
| 2005-05-25 | $28.45 | $30.53 | 1,786,400 | — | — |
| 2005-05-24 | $28.53 | $30.61 | 1,140,000 | — | — |
| 2005-05-23 | $28.90 | $31.01 | 887,800 | — | — |
| 2005-05-20 | $28.89 | $31.00 | 767,400 | — | — |
| 2005-05-19 | $29.00 | $31.12 | 814,200 | — | — |
| 2005-05-18 | $29.17 | $31.30 | 721,000 | — | — |
| 2005-05-17 | $28.92 | $31.04 | 1,201,600 | — | — |
| 2005-05-16 | $28.35 | $30.42 | 1,140,600 | — | — |
| 2005-05-13 | $27.78 | $29.81 | 1,240,200 | — | — |
| 2005-05-12 | $28.29 | $30.36 | 1,285,000 | — | — |
| 2005-05-11 | $28.82 | $30.93 | 2,489,200 | — | — |
| 2005-05-10 | $29.08 | $31.21 | 1,930,800 | — | — |
| 2005-05-09 | $29.15 | $31.28 | 4,394,600 | — | — |
| 2005-05-06 | $28.65 | $30.75 | 4,368,200 | — | — |
| 2005-05-05 | $26.28 | $28.20 | 868,800 | — | — |
| 2005-05-04 | $26.52 | $28.46 | 1,273,400 | — | — |
| 2005-05-03 | $25.79 | $27.67 | 1,230,600 | — | — |
| 2005-05-02 | $25.88 | $27.77 | 1,089,000 | — | — |
| 2005-04-29 | $25.78 | $27.67 | 1,413,000 | — | — |
| 2005-04-28 | $25.72 | $27.60 | 1,381,800 | — | — |
| 2005-04-27 | $25.98 | $27.88 | 1,275,800 | — | — |
| 2005-04-26 | $26.23 | $28.14 | 1,692,000 | — | — |
| 2005-04-25 | $26.92 | $28.89 | 883,800 | — | — |
| 2005-04-22 | $26.62 | $28.56 | 1,225,200 | — | — |
| 2005-04-21 | $26.83 | $28.79 | 1,746,600 | — | — |
| 2005-04-20 | $26.40 | $28.33 | 1,401,600 | — | — |
| 2005-04-19 | $26.83 | $28.79 | 1,347,000 | — | — |
| 2005-04-18 | $26.78 | $28.73 | 1,732,400 | — | — |
| 2005-04-15 | $26.96 | $28.93 | 2,062,200 | — | — |
| 2005-04-14 | $27.48 | $29.49 | 2,764,400 | — | — |
| 2005-04-13 | $28.43 | $30.52 | 1,637,600 | — | — |
| 2005-04-12 | $29.29 | $31.43 | 1,987,600 | — | — |
| 2005-04-11 | $29.38 | $31.52 | 2,479,200 | — | — |
| 2005-04-08 | $28.33 | $30.40 | 878,800 | — | — |
| 2005-04-07 | $28.89 | $31.00 | 1,477,600 | — | — |
| 2005-04-06 | $28.38 | $30.46 | 1,540,600 | — | — |
| 2005-04-05 | $28.20 | $30.26 | 1,159,400 | — | — |
| 2005-04-04 | $28.00 | $30.05 | 884,000 | — | — |
| 2005-04-01 | $27.85 | $29.89 | 1,099,800 | — | — |
| 2005-03-31 | $27.72 | $29.74 | 795,200 | — | — |
| 2005-03-30 | $27.56 | $29.58 | 1,632,400 | — | — |
| 2005-03-29 | $26.82 | $28.78 | 2,389,000 | — | — |
| 2005-03-28 | $27.61 | $29.63 | 1,444,400 | — | — |
| 2005-03-24 | $27.55 | $29.57 | 1,950,200 | — | — |
| 2005-03-23 | $27.50 | $29.51 | 1,376,600 | — | — |
| 2005-03-22 | $27.91 | $29.95 | 1,320,400 | — | — |
| 2005-03-21 | $28.33 | $30.41 | 878,200 | — | — |
| 2005-03-18 | $28.86 | $30.97 | 2,464,000 | — | — |
| 2005-03-17 | $28.38 | $30.46 | 1,299,000 | — | — |
| 2005-03-16 | $28.21 | $30.27 | 1,689,000 | — | — |
| 2005-03-15 | $28.31 | $30.38 | 1,763,200 | — | — |
| 2005-03-14 | $28.35 | $30.42 | 1,461,400 | — | — |
| 2005-03-11 | $28.64 | $30.74 | 955,200 | — | — |
| 2005-03-10 | $28.45 | $30.53 | 2,616,400 | — | — |
| 2005-03-09 | $29.10 | $31.23 | 2,102,800 | — | — |
| 2005-03-08 | $29.49 | $31.64 | 3,686,800 | — | — |
| 2005-03-07 | $30.50 | $32.73 | 1,369,600 | — | — |
| 2005-03-04 | $30.83 | $33.00 | 1,862,400 | — | — |
| 2005-03-03 | $30.37 | $32.50 | 1,565,400 | — | — |
| 2005-03-02 | $30.98 | $33.16 | 2,031,400 | — | — |
| 2005-03-01 | $31.23 | $33.42 | 1,899,600 | — | — |
| 2005-02-28 | $31.38 | $33.58 | 1,008,600 | — | — |
| 2005-02-25 | $31.63 | $33.85 | 997,400 | — | — |
| 2005-02-24 | $31.56 | $33.78 | 793,800 | — | — |
| 2005-02-23 | $30.76 | $32.93 | 1,161,400 | — | — |
| 2005-02-22 | $30.65 | $32.81 | 960,200 | — | — |
| 2005-02-18 | $30.94 | $33.12 | 1,306,800 | — | — |
| 2005-02-17 | $31.36 | $33.56 | 1,048,800 | — | — |
| 2005-02-16 | $31.32 | $33.52 | 1,623,800 | — | — |
| 2005-02-15 | $31.20 | $33.39 | 1,696,800 | — | — |
| 2005-02-14 | $30.49 | $32.63 | 651,600 | — | — |
| 2005-02-11 | $30.50 | $32.65 | 1,312,800 | — | — |
| 2005-02-10 | $29.92 | $32.03 | 1,451,200 | — | — |
| 2005-02-09 | $30.11 | $32.22 | 1,806,800 | — | — |
| 2005-02-08 | $30.43 | $32.58 | 1,747,200 | — | — |
| 2005-02-07 | $30.37 | $32.51 | 2,648,200 | — | — |
| 2005-02-04 | $29.92 | $32.03 | 2,938,400 | — | — |
| 2005-02-03 | $28.47 | $30.47 | 2,863,000 | — | — |
| 2005-02-02 | $26.99 | $28.89 | 1,110,200 | — | — |
| 2005-02-01 | $26.17 | $28.01 | 1,135,600 | — | — |
| 2005-01-31 | $26.77 | $28.65 | 752,000 | — | — |
| 2005-01-28 | $26.15 | $27.99 | 694,400 | — | — |
| 2005-01-27 | $26.05 | $27.88 | 624,600 | — | — |
| 2005-01-26 | $25.98 | $27.80 | 1,052,400 | — | — |
| 2005-01-25 | $25.40 | $27.19 | 449,400 | — | — |
| 2005-01-24 | $25.18 | $26.96 | 580,000 | — | — |
| 2005-01-21 | $25.29 | $27.07 | 337,200 | — | — |
| 2005-01-20 | $25.58 | $27.38 | 1,293,600 | — | — |
| 2005-01-19 | $25.95 | $27.77 | 434,200 | — | — |
| 2005-01-18 | $26.26 | $28.11 | 496,200 | — | — |
| 2005-01-14 | $26.25 | $28.09 | 739,600 | — | — |
| 2005-01-13 | $25.66 | $27.46 | 605,400 | — | — |
| 2005-01-12 | $25.54 | $27.33 | 664,200 | — | — |
| 2005-01-11 | $25.28 | $27.06 | 969,800 | — | — |
| 2005-01-10 | $25.62 | $27.42 | 756,800 | — | — |
| 2005-01-07 | $25.41 | $27.19 | 1,053,000 | — | — |
| 2005-01-06 | $25.54 | $27.33 | 1,278,200 | — | — |
| 2005-01-05 | $25.42 | $27.21 | 1,122,600 | — | — |
| 2005-01-04 | $26.12 | $27.96 | 896,600 | — | — |
| 2005-01-03 | $26.53 | $28.39 | 1,186,800 | — | — |