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
- 2004-05-25 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 | $34.58 | $35.00 | 579,000 | — | — |
| 2005-12-29 | $34.74 | $35.16 | 677,100 | — | — |
| 2005-12-28 | $34.46 | $34.88 | 1,155,100 | — | — |
| 2005-12-27 | $34.30 | $34.71 | 917,200 | — | — |
| 2005-12-23 | $34.94 | $35.36 | 654,300 | — | — |
| 2005-12-22 | $34.67 | $35.09 | 1,540,800 | — | — |
| 2005-12-21 | $34.28 | $34.69 | 2,158,600 | — | — |
| 2005-12-20 | $33.94 | $34.35 | 1,949,500 | — | — |
| 2005-12-19 | $33.80 | $34.21 | 2,466,700 | — | — |
| 2005-12-16 | $34.98 | $35.40 | 3,419,400 | — | — |
| 2005-12-15 | $34.55 | $34.97 | 2,240,100 | — | — |
| 2005-12-14 | $34.60 | $35.02 | 1,561,000 | — | — |
| 2005-12-13 | $34.00 | $34.41 | 2,355,700 | — | — |
| 2005-12-12 | $33.52 | $33.93 | 1,314,000 | — | — |
| 2005-12-09 | $33.77 | $34.18 | 1,841,500 | — | — |
| 2005-12-08 | $33.58 | $33.99 | 3,091,400 | — | — |
| 2005-12-07 | $33.84 | $34.25 | 3,394,700 | — | — |
| 2005-12-06 | $34.36 | $34.78 | 4,126,500 | — | — |
| 2005-12-05 | $34.98 | $35.40 | 4,188,500 | — | — |
| 2005-12-02 | $34.80 | $35.22 | 8,446,700 | — | — |
| 2005-12-01 | $34.93 | $35.35 | 18,120,300 | — | — |
| 2005-11-30 | $34.45 | $34.87 | 9,205,000 | — | — |
| 2005-11-29 | $34.00 | $34.41 | 2,322,000 | — | — |
| 2005-11-28 | $34.04 | $34.45 | 2,018,800 | — | — |
| 2005-11-25 | $33.87 | $34.28 | 485,400 | — | — |
| 2005-11-23 | $34.02 | $34.43 | 2,063,800 | — | — |
| 2005-11-22 | $33.40 | $33.80 | 3,034,500 | — | — |
| 2005-11-21 | $33.10 | $33.50 | 2,425,900 | — | — |
| 2005-11-18 | $32.92 | $33.32 | 2,321,000 | — | — |
| 2005-11-17 | $33.12 | $33.52 | 2,838,800 | — | — |
| 2005-11-16 | $32.43 | $32.82 | 2,132,300 | — | — |
| 2005-11-15 | $32.20 | $32.59 | 3,276,200 | — | — |
| 2005-11-14 | $32.08 | $32.47 | 943,400 | — | — |
| 2005-11-11 | $32.20 | $32.59 | 486,600 | — | — |
| 2005-11-10 | $32.32 | $32.71 | 1,862,600 | — | — |
| 2005-11-09 | $32.02 | $32.41 | 3,013,600 | — | — |
| 2005-11-08 | $32.07 | $32.46 | 1,294,800 | — | — |
| 2005-11-07 | $32.45 | $32.84 | 1,885,300 | — | — |
| 2005-11-04 | $32.43 | $32.82 | 2,247,900 | — | — |
| 2005-11-03 | $32.38 | $32.77 | 3,688,500 | — | — |
| 2005-11-02 | $32.00 | $32.39 | 1,868,000 | — | — |
| 2005-11-01 | $31.85 | $32.23 | 1,262,600 | — | — |
| 2005-10-31 | $31.69 | $32.07 | 1,780,400 | — | — |
| 2005-10-28 | $30.82 | $31.19 | 1,196,200 | — | — |
| 2005-10-27 | $30.62 | $30.99 | 1,748,400 | — | — |
| 2005-10-26 | $30.46 | $30.83 | 3,459,900 | — | — |
| 2005-10-25 | $31.12 | $31.50 | 1,915,500 | — | — |
| 2005-10-24 | $31.14 | $31.52 | 1,848,700 | — | — |
| 2005-10-21 | $31.06 | $31.44 | 2,473,400 | — | — |
| 2005-10-20 | $30.78 | $31.15 | 1,755,300 | — | — |
| 2005-10-19 | $31.49 | $31.87 | 1,852,700 | — | — |
| 2005-10-18 | $31.51 | $31.89 | 1,757,400 | — | — |
| 2005-10-17 | $31.34 | $31.72 | 990,900 | — | — |
| 2005-10-14 | $31.11 | $31.49 | 2,599,100 | — | — |
| 2005-10-13 | $30.32 | $30.69 | 1,951,900 | — | — |
| 2005-10-12 | $30.11 | $30.47 | 3,249,600 | — | — |
| 2005-10-11 | $30.78 | $31.15 | 2,152,100 | — | — |
| 2005-10-10 | $30.95 | $31.32 | 1,597,200 | — | — |
| 2005-10-07 | $30.88 | $31.25 | 2,713,500 | — | — |
| 2005-10-06 | $30.80 | $31.10 | 3,882,300 | — | — |
| 2005-10-05 | $31.24 | $31.54 | 3,596,800 | — | — |
| 2005-10-04 | $31.37 | $31.67 | 2,525,900 | — | — |
| 2005-10-03 | $31.90 | $32.21 | 2,352,700 | — | — |
| 2005-09-30 | $32.24 | $32.55 | 6,456,300 | — | — |
| 2005-09-29 | $31.62 | $31.92 | 6,859,400 | — | — |
| 2005-09-28 | $31.05 | $31.35 | 4,287,000 | — | — |
| 2005-09-27 | $30.72 | $31.02 | 4,481,700 | — | — |
| 2005-09-26 | $30.46 | $30.75 | 5,725,000 | — | — |
| 2005-09-23 | $30.50 | $30.79 | 15,108,800 | — | — |
| 2005-09-22 | $29.50 | $29.78 | 36,631,200 | — | — |
| 2005-09-21 | $29.60 | $29.88 | 6,551,400 | — | — |
| 2005-09-20 | $30.30 | $30.59 | 2,832,700 | — | — |
| 2005-09-19 | $30.58 | $30.87 | 2,440,200 | — | — |
| 2005-09-16 | $31.15 | $31.45 | 1,280,000 | — | — |
| 2005-09-15 | $31.09 | $31.39 | 2,371,300 | — | — |
| 2005-09-14 | $31.12 | $31.42 | 2,534,800 | — | — |
| 2005-09-13 | $31.78 | $32.09 | 1,690,900 | — | — |
| 2005-09-12 | $32.03 | $32.34 | 1,094,800 | — | — |
| 2005-09-09 | $32.00 | $32.31 | 1,424,900 | — | — |
| 2005-09-08 | $32.19 | $32.50 | 1,909,300 | — | — |
| 2005-09-07 | $32.17 | $32.48 | 1,293,900 | — | — |
| 2005-09-06 | $31.90 | $32.21 | 1,778,600 | — | — |
| 2005-09-02 | $32.90 | $33.22 | 955,700 | — | — |
| 2005-09-01 | $32.80 | $33.12 | 886,000 | — | — |
| 2005-08-31 | $32.17 | $32.48 | 871,900 | — | — |
| 2005-08-30 | $31.93 | $32.24 | 905,800 | — | — |
| 2005-08-29 | $31.85 | $32.16 | 971,900 | — | — |
| 2005-08-26 | $31.23 | $31.53 | 600,700 | — | — |
| 2005-08-25 | $31.00 | $31.30 | 687,900 | — | — |
| 2005-08-24 | $30.90 | $31.20 | 620,800 | — | — |
| 2005-08-23 | $30.99 | $31.29 | 941,700 | — | — |
| 2005-08-22 | $31.03 | $31.33 | 815,200 | — | — |
| 2005-08-19 | $31.18 | $31.48 | 742,600 | — | — |
| 2005-08-18 | $31.42 | $31.72 | 1,050,900 | — | — |
| 2005-08-17 | $31.75 | $32.06 | 1,450,200 | — | — |
| 2005-08-16 | $31.63 | $31.93 | 888,100 | — | — |
| 2005-08-15 | $31.43 | $31.73 | 543,000 | — | — |
| 2005-08-12 | $31.29 | $31.59 | 1,009,500 | — | — |
| 2005-08-11 | $31.32 | $31.62 | 840,000 | — | — |
| 2005-08-10 | $30.85 | $31.15 | 646,400 | — | — |
| 2005-08-09 | $30.77 | $31.07 | 690,000 | — | — |
| 2005-08-08 | $30.57 | $30.86 | 628,400 | — | — |
| 2005-08-05 | $30.67 | $30.97 | 678,600 | — | — |
| 2005-08-04 | $31.00 | $31.30 | 877,800 | — | — |
| 2005-08-03 | $31.15 | $31.45 | 995,200 | — | — |
| 2005-08-02 | $31.20 | $31.50 | 962,000 | — | — |
| 2005-08-01 | $30.79 | $31.09 | 1,873,900 | — | — |
| 2005-07-29 | $31.36 | $31.66 | 2,723,500 | — | — |
| 2005-07-28 | $32.45 | $32.76 | 1,878,200 | — | — |
| 2005-07-27 | $33.49 | $33.81 | 1,562,500 | — | — |
| 2005-07-26 | $32.31 | $32.62 | 660,400 | — | — |
| 2005-07-25 | $32.27 | $32.58 | 1,060,000 | — | — |
| 2005-07-22 | $32.26 | $32.57 | 948,000 | — | — |
| 2005-07-21 | $32.23 | $32.54 | 522,400 | — | — |
| 2005-07-20 | $32.10 | $32.41 | 1,906,300 | — | — |
| 2005-07-19 | $32.20 | $32.51 | 1,751,400 | — | — |
| 2005-07-18 | $31.90 | $32.21 | 811,400 | — | — |
| 2005-07-15 | $32.22 | $32.53 | 773,900 | — | — |
| 2005-07-14 | $32.37 | $32.68 | 898,400 | — | — |
| 2005-07-13 | $32.23 | $32.54 | 964,100 | — | — |
| 2005-07-12 | $32.39 | $32.70 | 1,349,900 | — | — |
| 2005-07-11 | $32.31 | $32.62 | 1,013,100 | — | — |
| 2005-07-08 | $32.25 | $32.56 | 1,892,400 | — | — |
| 2005-07-07 | $31.76 | $32.00 | 2,016,200 | — | — |
| 2005-07-06 | $30.96 | $31.19 | 2,640,400 | — | — |
| 2005-07-05 | $30.30 | $30.53 | 1,085,600 | — | — |
| 2005-07-01 | $30.16 | $30.39 | 735,400 | — | — |
| 2005-06-30 | $30.23 | $30.46 | 1,015,900 | — | — |
| 2005-06-29 | $30.15 | $30.38 | 1,140,300 | — | — |
| 2005-06-28 | $30.26 | $30.49 | 799,400 | — | — |
| 2005-06-27 | $29.89 | $30.12 | 968,200 | — | — |
| 2005-06-24 | $30.35 | $30.58 | 2,832,800 | — | — |
| 2005-06-23 | $29.97 | $30.20 | 1,503,700 | — | — |
| 2005-06-22 | $30.60 | $30.83 | 865,500 | — | — |
| 2005-06-21 | $30.00 | $30.23 | 1,206,100 | — | — |
| 2005-06-20 | $29.90 | $30.13 | 1,767,200 | — | — |
| 2005-06-17 | $30.71 | $30.94 | 1,631,600 | — | — |
| 2005-06-16 | $30.10 | $30.33 | 661,500 | — | — |
| 2005-06-15 | $30.06 | $30.29 | 1,068,600 | — | — |
| 2005-06-14 | $29.76 | $29.98 | 1,127,400 | — | — |
| 2005-06-13 | $29.59 | $29.81 | 870,300 | — | — |
| 2005-06-10 | $29.55 | $29.77 | 753,100 | — | — |
| 2005-06-09 | $29.37 | $29.59 | 755,500 | — | — |
| 2005-06-08 | $29.28 | $29.50 | 600,400 | — | — |
| 2005-06-07 | $29.66 | $29.88 | 1,439,100 | — | — |
| 2005-06-06 | $28.93 | $29.15 | 589,300 | — | — |
| 2005-06-03 | $28.65 | $28.87 | 824,200 | — | — |
| 2005-06-02 | $28.98 | $29.20 | 784,100 | — | — |
| 2005-06-01 | $28.99 | $29.21 | 1,005,000 | — | — |
| 2005-05-31 | $28.99 | $29.21 | 3,502,800 | — | — |
| 2005-05-27 | $28.57 | $28.79 | 1,330,000 | — | — |
| 2005-05-26 | $27.95 | $28.16 | 1,751,500 | — | — |
| 2005-05-25 | $27.74 | $27.95 | 670,100 | — | — |
| 2005-05-24 | $27.99 | $28.20 | 857,600 | — | — |
| 2005-05-23 | $27.85 | $28.06 | 800,000 | — | — |
| 2005-05-20 | $27.68 | $27.89 | 1,130,500 | — | — |
| 2005-05-19 | $27.77 | $27.98 | 793,100 | — | — |
| 2005-05-18 | $27.98 | $28.19 | 2,970,400 | — | — |
| 2005-05-17 | $27.75 | $27.96 | 1,165,300 | — | — |
| 2005-05-16 | $27.78 | $27.99 | 492,700 | — | — |
| 2005-05-13 | $27.32 | $27.53 | 1,441,100 | — | — |
| 2005-05-12 | $27.26 | $27.47 | 1,462,800 | — | — |
| 2005-05-11 | $27.96 | $28.17 | 633,800 | — | — |
| 2005-05-10 | $27.91 | $28.12 | 1,346,000 | — | — |
| 2005-05-09 | $27.85 | $28.06 | 819,100 | — | — |
| 2005-05-06 | $28.25 | $28.46 | 1,013,600 | — | — |
| 2005-05-05 | $27.97 | $28.18 | 2,538,600 | — | — |
| 2005-05-04 | $27.85 | $28.06 | 940,900 | — | — |
| 2005-05-03 | $27.35 | $27.56 | 1,606,000 | — | — |
| 2005-05-02 | $27.42 | $27.63 | 998,100 | — | — |
| 2005-04-29 | $27.95 | $28.16 | 1,391,900 | — | — |
| 2005-04-28 | $27.76 | $27.97 | 692,500 | — | — |
| 2005-04-27 | $28.00 | $28.21 | 517,200 | — | — |
| 2005-04-26 | $28.04 | $28.25 | 1,045,500 | — | — |
| 2005-04-25 | $27.88 | $28.09 | 698,700 | — | — |
| 2005-04-22 | $27.15 | $27.36 | 1,617,600 | — | — |
| 2005-04-21 | $27.51 | $27.72 | 1,084,900 | — | — |
| 2005-04-20 | $27.33 | $27.54 | 1,324,700 | — | — |
| 2005-04-19 | $27.70 | $27.91 | 690,800 | — | — |
| 2005-04-18 | $27.83 | $28.04 | 804,200 | — | — |
| 2005-04-15 | $27.91 | $28.12 | 1,992,700 | — | — |
| 2005-04-14 | $28.33 | $28.54 | 1,203,500 | — | — |
| 2005-04-13 | $28.26 | $28.47 | 1,137,600 | — | — |
| 2005-04-12 | $28.35 | $28.56 | 1,452,600 | — | — |
| 2005-04-11 | $27.90 | $28.11 | 1,018,600 | — | — |
| 2005-04-08 | $27.50 | $27.71 | 2,024,400 | — | — |
| 2005-04-07 | $27.50 | $27.64 | 882,600 | — | — |
| 2005-04-06 | $27.60 | $27.74 | 1,265,200 | — | — |
| 2005-04-05 | $27.79 | $27.93 | 1,590,200 | — | — |
| 2005-04-04 | $27.60 | $27.74 | 1,851,600 | — | — |
| 2005-04-01 | $27.61 | $27.75 | 2,114,100 | — | — |
| 2005-03-31 | $27.52 | $27.66 | 2,313,700 | — | — |
| 2005-03-30 | $27.55 | $27.69 | 1,996,900 | — | — |
| 2005-03-29 | $27.55 | $27.69 | 4,110,000 | — | — |
| 2005-03-28 | $27.25 | $27.39 | 8,005,000 | — | — |
| 2005-03-24 | $26.80 | $26.94 | 16,869,400 | — | — |
| 2005-03-23 | $26.75 | $26.89 | 3,864,400 | — | — |
| 2005-03-22 | $27.56 | $27.70 | 2,000,900 | — | — |
| 2005-03-21 | $28.10 | $28.25 | 2,121,100 | — | — |
| 2005-03-18 | $29.01 | $29.16 | 1,002,400 | — | — |
| 2005-03-17 | $29.56 | $29.71 | 895,600 | — | — |
| 2005-03-16 | $28.81 | $28.96 | 1,005,400 | — | — |
| 2005-03-15 | $28.83 | $28.98 | 736,100 | — | — |
| 2005-03-14 | $28.57 | $28.72 | 1,606,200 | — | — |
| 2005-03-11 | $29.13 | $29.28 | 365,400 | — | — |
| 2005-03-10 | $29.04 | $29.19 | 587,800 | — | — |
| 2005-03-09 | $28.92 | $29.07 | 632,400 | — | — |
| 2005-03-08 | $28.85 | $29.00 | 596,400 | — | — |
| 2005-03-07 | $29.30 | $29.45 | 1,762,600 | — | — |
| 2005-03-04 | $28.75 | $28.90 | 635,100 | — | — |
| 2005-03-03 | $28.68 | $28.83 | 650,900 | — | — |
| 2005-03-02 | $29.10 | $29.25 | 669,300 | — | — |
| 2005-03-01 | $28.31 | $28.46 | 395,200 | — | — |
| 2005-02-28 | $28.16 | $28.31 | 574,300 | — | — |
| 2005-02-25 | $28.46 | $28.61 | 271,700 | — | — |
| 2005-02-24 | $28.07 | $28.22 | 673,600 | — | — |
| 2005-02-23 | $28.03 | $28.17 | 420,000 | — | — |
| 2005-02-22 | $28.00 | $28.14 | 620,900 | — | — |
| 2005-02-18 | $28.21 | $28.36 | 944,400 | — | — |
| 2005-02-17 | $28.54 | $28.69 | 502,300 | — | — |
| 2005-02-16 | $28.38 | $28.53 | 1,154,000 | — | — |
| 2005-02-15 | $28.46 | $28.61 | 993,700 | — | — |
| 2005-02-14 | $28.00 | $28.14 | 1,440,800 | — | — |
| 2005-02-11 | $27.20 | $27.34 | 448,600 | — | — |
| 2005-02-10 | $27.14 | $27.28 | 1,246,900 | — | — |
| 2005-02-09 | $27.06 | $27.20 | 1,015,700 | — | — |
| 2005-02-08 | $27.06 | $27.20 | 512,300 | — | — |
| 2005-02-07 | $26.90 | $27.04 | 790,600 | — | — |
| 2005-02-04 | $26.88 | $27.02 | 589,300 | — | — |
| 2005-02-03 | $26.60 | $26.74 | 1,003,000 | — | — |
| 2005-02-02 | $26.68 | $26.82 | 568,100 | — | — |
| 2005-02-01 | $26.62 | $26.76 | 519,900 | — | — |
| 2005-01-31 | $26.53 | $26.67 | 676,200 | — | — |
| 2005-01-28 | $26.40 | $26.54 | 903,700 | — | — |
| 2005-01-27 | $26.91 | $27.05 | 1,100,300 | — | — |
| 2005-01-26 | $27.21 | $27.35 | 2,378,500 | — | — |
| 2005-01-25 | $26.65 | $26.79 | 646,600 | — | — |
| 2005-01-24 | $26.68 | $26.82 | 519,100 | — | — |
| 2005-01-21 | $26.58 | $26.72 | 625,500 | — | — |
| 2005-01-20 | $26.55 | $26.69 | 846,500 | — | — |
| 2005-01-19 | $26.55 | $26.69 | 1,326,000 | — | — |
| 2005-01-18 | $26.00 | $26.13 | 483,600 | — | — |
| 2005-01-14 | $25.72 | $25.85 | 286,500 | — | — |
| 2005-01-13 | $26.10 | $26.23 | 344,500 | — | — |
| 2005-01-12 | $26.07 | $26.20 | 553,200 | — | — |
| 2005-01-11 | $26.02 | $26.15 | 389,100 | — | — |
| 2005-01-10 | $25.98 | $26.11 | 1,101,900 | — | — |
| 2005-01-07 | $26.05 | $26.12 | 312,100 | — | — |
| 2005-01-06 | $26.32 | $26.39 | 765,100 | — | — |
| 2005-01-05 | $26.31 | $26.38 | 621,000 | — | — |
| 2005-01-04 | $26.81 | $26.88 | 709,100 | — | — |
| 2005-01-03 | $27.09 | $27.16 | 997,700 | — | — |