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
- 1980-03-28 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 | $50.48 | $91.29 | 590,800 | — | — |
| 2005-12-29 | $50.90 | $92.05 | 681,000 | — | — |
| 2005-12-28 | $50.90 | $92.05 | 776,200 | — | — |
| 2005-12-27 | $50.73 | $91.74 | 576,000 | — | — |
| 2005-12-23 | $51.10 | $92.41 | 1,262,700 | — | — |
| 2005-12-22 | $50.97 | $92.17 | 1,070,700 | — | — |
| 2005-12-21 | $51.19 | $92.57 | 1,399,200 | — | — |
| 2005-12-20 | $51.84 | $93.75 | 1,146,400 | — | — |
| 2005-12-19 | $51.97 | $93.98 | 1,892,600 | — | — |
| 2005-12-16 | $51.61 | $93.33 | 1,664,500 | — | — |
| 2005-12-15 | $50.65 | $91.59 | 1,075,700 | — | — |
| 2005-12-14 | $51.49 | $93.11 | 1,023,100 | — | — |
| 2005-12-13 | $51.49 | $93.11 | 1,729,000 | — | — |
| 2005-12-12 | $51.03 | $92.28 | 761,000 | — | — |
| 2005-12-09 | $50.67 | $91.63 | 843,800 | — | — |
| 2005-12-08 | $50.68 | $91.65 | 1,452,600 | — | — |
| 2005-12-07 | $50.17 | $90.73 | 812,500 | — | — |
| 2005-12-06 | $50.49 | $91.30 | 893,900 | — | — |
| 2005-12-05 | $50.98 | $92.19 | 2,351,700 | — | — |
| 2005-12-02 | $51.04 | $92.30 | 787,300 | — | — |
| 2005-12-01 | $50.47 | $91.27 | 1,184,800 | — | — |
| 2005-11-30 | $49.57 | $89.64 | 1,790,900 | — | — |
| 2005-11-29 | $49.94 | $90.31 | 1,138,900 | — | — |
| 2005-11-28 | $49.45 | $89.42 | 1,377,400 | — | — |
| 2005-11-25 | $49.53 | $89.57 | 797,500 | — | — |
| 2005-11-23 | $50.45 | $91.23 | 706,800 | — | — |
| 2005-11-22 | $50.23 | $90.83 | 1,572,800 | — | — |
| 2005-11-21 | $49.16 | $88.90 | 4,845,500 | — | — |
| 2005-11-18 | $49.92 | $90.27 | 5,695,800 | — | — |
| 2005-11-17 | $52.05 | $94.13 | 796,400 | — | — |
| 2005-11-16 | $51.84 | $93.75 | 815,900 | — | — |
| 2005-11-15 | $52.32 | $94.61 | 1,261,100 | — | — |
| 2005-11-14 | $53.00 | $95.84 | 980,200 | — | — |
| 2005-11-11 | $53.53 | $96.80 | 1,245,200 | — | — |
| 2005-11-10 | $53.37 | $96.51 | 1,436,200 | — | — |
| 2005-11-09 | $53.19 | $96.19 | 759,900 | — | — |
| 2005-11-08 | $53.09 | $96.01 | 838,900 | — | — |
| 2005-11-07 | $53.35 | $96.48 | 1,233,000 | — | — |
| 2005-11-04 | $52.63 | $95.17 | 987,600 | — | — |
| 2005-11-03 | $52.43 | $94.81 | 1,405,500 | — | — |
| 2005-11-02 | $51.96 | $93.96 | 992,700 | — | — |
| 2005-11-01 | $51.88 | $93.18 | 2,147,800 | — | — |
| 2005-10-31 | $51.99 | $93.37 | 2,947,200 | — | — |
| 2005-10-28 | $52.39 | $94.09 | 2,931,200 | — | — |
| 2005-10-27 | $51.34 | $92.21 | 2,629,100 | — | — |
| 2005-10-26 | $49.36 | $88.65 | 1,230,300 | — | — |
| 2005-10-25 | $49.79 | $89.42 | 1,374,400 | — | — |
| 2005-10-24 | $50.99 | $91.58 | 864,600 | — | — |
| 2005-10-21 | $49.90 | $89.62 | 1,043,700 | — | — |
| 2005-10-20 | $50.53 | $90.75 | 1,135,500 | — | — |
| 2005-10-19 | $52.05 | $93.48 | 1,173,900 | — | — |
| 2005-10-18 | $51.19 | $91.94 | 843,600 | — | — |
| 2005-10-17 | $50.73 | $91.11 | 1,015,600 | — | — |
| 2005-10-14 | $51.67 | $92.80 | 1,104,900 | — | — |
| 2005-10-13 | $50.46 | $90.63 | 1,165,200 | — | — |
| 2005-10-12 | $50.73 | $91.11 | 1,034,600 | — | — |
| 2005-10-11 | $50.13 | $90.03 | 1,376,500 | — | — |
| 2005-10-10 | $50.98 | $91.56 | 715,700 | — | — |
| 2005-10-07 | $51.69 | $92.83 | 1,161,700 | — | — |
| 2005-10-06 | $51.40 | $92.31 | 1,579,200 | — | — |
| 2005-10-05 | $50.95 | $91.51 | 736,700 | — | — |
| 2005-10-04 | $51.18 | $91.92 | 572,800 | — | — |
| 2005-10-03 | $51.27 | $92.08 | 1,257,300 | — | — |
| 2005-09-30 | $51.28 | $92.10 | 1,022,700 | — | — |
| 2005-09-29 | $50.87 | $91.36 | 1,061,500 | — | — |
| 2005-09-28 | $50.92 | $91.45 | 678,200 | — | — |
| 2005-09-27 | $50.81 | $91.25 | 723,100 | — | — |
| 2005-09-26 | $51.22 | $91.99 | 1,308,000 | — | — |
| 2005-09-23 | $50.67 | $91.00 | 1,044,500 | — | — |
| 2005-09-22 | $49.76 | $89.37 | 585,100 | — | — |
| 2005-09-21 | $49.65 | $89.17 | 670,400 | — | — |
| 2005-09-20 | $49.84 | $89.51 | 858,800 | — | — |
| 2005-09-19 | $50.00 | $89.80 | 979,500 | — | — |
| 2005-09-16 | $49.65 | $89.17 | 943,700 | — | — |
| 2005-09-15 | $49.62 | $89.12 | 796,700 | — | — |
| 2005-09-14 | $50.00 | $89.80 | 954,400 | — | — |
| 2005-09-13 | $49.58 | $89.05 | 935,800 | — | — |
| 2005-09-12 | $50.24 | $90.23 | 880,900 | — | — |
| 2005-09-09 | $50.55 | $90.79 | 2,074,800 | — | — |
| 2005-09-08 | $50.07 | $89.93 | 1,274,900 | — | — |
| 2005-09-07 | $50.49 | $90.68 | 1,231,900 | — | — |
| 2005-09-06 | $50.20 | $90.16 | 969,400 | — | — |
| 2005-09-02 | $49.61 | $89.10 | 570,800 | — | — |
| 2005-09-01 | $49.45 | $88.81 | 809,400 | — | — |
| 2005-08-31 | $48.72 | $87.50 | 846,300 | — | — |
| 2005-08-30 | $48.05 | $86.30 | 967,900 | — | — |
| 2005-08-29 | $47.61 | $85.51 | 436,700 | — | — |
| 2005-08-26 | $47.44 | $85.20 | 565,500 | — | — |
| 2005-08-25 | $47.82 | $85.88 | 632,900 | — | — |
| 2005-08-24 | $47.30 | $84.95 | 694,100 | — | — |
| 2005-08-23 | $47.58 | $85.45 | 1,509,400 | — | — |
| 2005-08-22 | $48.30 | $86.75 | 853,100 | — | — |
| 2005-08-19 | $48.21 | $86.58 | 979,700 | — | — |
| 2005-08-18 | $48.29 | $86.73 | 1,190,700 | — | — |
| 2005-08-17 | $47.91 | $86.05 | 987,100 | — | — |
| 2005-08-16 | $47.77 | $85.79 | 776,100 | — | — |
| 2005-08-15 | $47.84 | $85.92 | 1,634,600 | — | — |
| 2005-08-12 | $47.88 | $85.99 | 1,896,000 | — | — |
| 2005-08-11 | $47.90 | $86.03 | 464,400 | — | — |
| 2005-08-10 | $47.63 | $85.54 | 1,305,700 | — | — |
| 2005-08-09 | $47.72 | $85.70 | 1,033,800 | — | — |
| 2005-08-08 | $47.94 | $86.10 | 665,800 | — | — |
| 2005-08-05 | $47.63 | $85.54 | 567,400 | — | — |
| 2005-08-04 | $47.93 | $86.08 | 976,400 | — | — |
| 2005-08-03 | $48.00 | $86.21 | 1,292,500 | — | — |
| 2005-08-02 | $47.85 | $85.31 | 1,201,000 | — | — |
| 2005-08-01 | $47.53 | $84.74 | 1,729,700 | — | — |
| 2005-07-29 | $47.44 | $84.58 | 891,300 | — | — |
| 2005-07-28 | $47.65 | $84.96 | 2,257,600 | — | — |
| 2005-07-27 | $46.93 | $83.67 | 1,155,400 | — | — |
| 2005-07-26 | $46.47 | $82.85 | 1,427,000 | — | — |
| 2005-07-25 | $46.83 | $83.49 | 1,176,900 | — | — |
| 2005-07-22 | $46.50 | $82.91 | 1,330,600 | — | — |
| 2005-07-21 | $47.00 | $83.80 | 1,095,200 | — | — |
| 2005-07-20 | $47.04 | $83.87 | 1,561,000 | — | — |
| 2005-07-19 | $46.99 | $83.78 | 2,125,100 | — | — |
| 2005-07-18 | $47.64 | $84.94 | 922,900 | — | — |
| 2005-07-15 | $47.99 | $85.56 | 818,700 | — | — |
| 2005-07-14 | $48.50 | $86.47 | 1,238,500 | — | — |
| 2005-07-13 | $48.61 | $86.67 | 733,100 | — | — |
| 2005-07-12 | $48.19 | $85.92 | 1,400,300 | — | — |
| 2005-07-11 | $48.38 | $86.26 | 475,700 | — | — |
| 2005-07-08 | $48.24 | $86.01 | 903,800 | — | — |
| 2005-07-07 | $48.22 | $85.97 | 906,400 | — | — |
| 2005-07-06 | $48.03 | $85.63 | 520,100 | — | — |
| 2005-07-05 | $48.05 | $85.67 | 791,100 | — | — |
| 2005-07-01 | $48.24 | $86.01 | 838,300 | — | — |
| 2005-06-30 | $48.51 | $86.49 | 853,800 | — | — |
| 2005-06-29 | $48.80 | $87.01 | 707,700 | — | — |
| 2005-06-28 | $48.87 | $87.13 | 675,100 | — | — |
| 2005-06-27 | $48.85 | $87.10 | 1,233,200 | — | — |
| 2005-06-24 | $49.25 | $87.81 | 783,700 | — | — |
| 2005-06-23 | $49.15 | $87.63 | 697,400 | — | — |
| 2005-06-22 | $49.80 | $88.79 | 794,500 | — | — |
| 2005-06-21 | $50.00 | $89.15 | 1,743,900 | — | — |
| 2005-06-20 | $49.19 | $87.70 | 942,600 | — | — |
| 2005-06-17 | $49.03 | $87.42 | 953,000 | — | — |
| 2005-06-16 | $48.98 | $87.33 | 1,122,700 | — | — |
| 2005-06-15 | $48.79 | $86.99 | 1,416,000 | — | — |
| 2005-06-14 | $49.17 | $87.67 | 1,133,500 | — | — |
| 2005-06-13 | $49.25 | $87.81 | 1,578,300 | — | — |
| 2005-06-10 | $49.13 | $87.60 | 1,646,900 | — | — |
| 2005-06-09 | $50.25 | $89.59 | 894,600 | — | — |
| 2005-06-08 | $50.00 | $89.15 | 745,400 | — | — |
| 2005-06-07 | $50.37 | $89.81 | 671,500 | — | — |
| 2005-06-06 | $50.08 | $89.29 | 872,600 | — | — |
| 2005-06-03 | $49.60 | $88.43 | 855,800 | — | — |
| 2005-06-02 | $50.02 | $89.18 | 542,900 | — | — |
| 2005-06-01 | $49.91 | $88.99 | 799,100 | — | — |
| 2005-05-31 | $49.70 | $88.61 | 1,757,800 | — | — |
| 2005-05-27 | $49.78 | $88.75 | 1,327,000 | — | — |
| 2005-05-26 | $49.40 | $88.08 | 1,019,500 | — | — |
| 2005-05-25 | $49.62 | $88.47 | 656,400 | — | — |
| 2005-05-24 | $49.74 | $88.68 | 659,300 | — | — |
| 2005-05-23 | $49.41 | $88.09 | 774,000 | — | — |
| 2005-05-20 | $49.49 | $88.24 | 1,437,700 | — | — |
| 2005-05-19 | $49.85 | $88.88 | 1,153,800 | — | — |
| 2005-05-18 | $50.27 | $89.63 | 939,200 | — | — |
| 2005-05-17 | $49.83 | $88.84 | 1,720,900 | — | — |
| 2005-05-16 | $49.66 | $88.54 | 1,302,900 | — | — |
| 2005-05-13 | $49.51 | $88.27 | 685,400 | — | — |
| 2005-05-12 | $49.95 | $89.06 | 1,434,700 | — | — |
| 2005-05-11 | $50.03 | $89.20 | 1,211,300 | — | — |
| 2005-05-10 | $50.21 | $88.84 | 1,557,500 | — | — |
| 2005-05-09 | $50.91 | $90.08 | 1,030,500 | — | — |
| 2005-05-06 | $50.67 | $89.66 | 771,800 | — | — |
| 2005-05-05 | $50.94 | $90.13 | 1,519,700 | — | — |
| 2005-05-04 | $51.40 | $90.95 | 1,511,000 | — | — |
| 2005-05-03 | $51.05 | $90.33 | 1,765,800 | — | — |
| 2005-05-02 | $50.25 | $88.91 | 1,420,300 | — | — |
| 2005-04-29 | $50.55 | $89.44 | 1,708,100 | — | — |
| 2005-04-28 | $49.76 | $88.05 | 4,147,600 | — | — |
| 2005-04-27 | $47.41 | $83.89 | 1,156,800 | — | — |
| 2005-04-26 | $46.78 | $82.77 | 926,600 | — | — |
| 2005-04-25 | $46.89 | $82.97 | 654,700 | — | — |
| 2005-04-22 | $46.78 | $82.77 | 897,400 | — | — |
| 2005-04-21 | $47.12 | $83.38 | 1,192,600 | — | — |
| 2005-04-20 | $47.13 | $83.39 | 827,800 | — | — |
| 2005-04-19 | $48.17 | $85.23 | 1,459,800 | — | — |
| 2005-04-18 | $47.37 | $83.82 | 1,605,800 | — | — |
| 2005-04-15 | $47.82 | $84.61 | 3,002,700 | — | — |
| 2005-04-14 | $47.50 | $84.05 | 2,841,700 | — | — |
| 2005-04-13 | $46.62 | $82.49 | 1,415,500 | — | — |
| 2005-04-12 | $46.50 | $82.28 | 1,452,900 | — | — |
| 2005-04-11 | $46.75 | $82.72 | 1,122,300 | — | — |
| 2005-04-08 | $46.03 | $81.45 | 1,448,600 | — | — |
| 2005-04-07 | $46.00 | $81.39 | 1,822,800 | — | — |
| 2005-04-06 | $46.17 | $81.69 | 2,137,700 | — | — |
| 2005-04-05 | $46.20 | $81.75 | 2,348,000 | — | — |
| 2005-04-04 | $45.19 | $79.96 | 2,099,700 | — | — |
| 2005-04-01 | $45.33 | $80.21 | 1,401,900 | — | — |
| 2005-03-31 | $45.92 | $81.25 | 1,720,300 | — | — |
| 2005-03-30 | $45.97 | $81.34 | 1,963,800 | — | — |
| 2005-03-29 | $45.46 | $80.44 | 1,486,300 | — | — |
| 2005-03-28 | $45.93 | $81.27 | 1,299,900 | — | — |
| 2005-03-24 | $45.86 | $81.15 | 2,551,800 | — | — |
| 2005-03-23 | $46.36 | $82.03 | 1,764,800 | — | — |
| 2005-03-22 | $46.59 | $82.44 | 1,158,600 | — | — |
| 2005-03-21 | $46.92 | $83.02 | 1,238,600 | — | — |
| 2005-03-18 | $47.05 | $83.25 | 2,023,300 | — | — |
| 2005-03-17 | $47.84 | $84.65 | 1,650,400 | — | — |
| 2005-03-16 | $48.35 | $85.55 | 955,700 | — | — |
| 2005-03-15 | $48.70 | $86.17 | 1,134,600 | — | — |
| 2005-03-14 | $48.45 | $85.73 | 1,226,000 | — | — |
| 2005-03-11 | $48.48 | $85.78 | 1,244,700 | — | — |
| 2005-03-10 | $48.60 | $85.99 | 1,385,800 | — | — |
| 2005-03-09 | $47.93 | $84.81 | 1,587,000 | — | — |
| 2005-03-08 | $48.98 | $86.67 | 1,454,000 | — | — |
| 2005-03-07 | $48.81 | $86.37 | 1,926,600 | — | — |
| 2005-03-04 | $48.91 | $86.54 | 13,387,300 | — | — |
| 2005-03-03 | $50.50 | $89.36 | 1,875,200 | — | — |
| 2005-03-02 | $49.08 | $86.84 | 1,057,700 | — | — |
| 2005-03-01 | $49.22 | $87.09 | 1,250,200 | — | — |
| 2005-02-28 | $48.22 | $85.32 | 1,536,000 | — | — |
| 2005-02-25 | $48.64 | $86.07 | 777,000 | — | — |
| 2005-02-24 | $48.42 | $85.68 | 909,500 | — | — |
| 2005-02-23 | $48.85 | $86.44 | 1,443,900 | — | — |
| 2005-02-22 | $48.60 | $85.99 | 1,895,300 | — | — |
| 2005-02-18 | $47.56 | $84.15 | 933,000 | — | — |
| 2005-02-17 | $47.13 | $83.39 | 1,107,100 | — | — |
| 2005-02-16 | $47.43 | $83.92 | 1,409,000 | — | — |
| 2005-02-15 | $48.43 | $84.91 | 1,837,500 | — | — |
| 2005-02-14 | $47.76 | $83.73 | 1,529,300 | — | — |
| 2005-02-11 | $46.67 | $81.82 | 807,900 | — | — |
| 2005-02-10 | $46.67 | $81.82 | 1,979,600 | — | — |
| 2005-02-09 | $45.72 | $80.16 | 2,675,200 | — | — |
| 2005-02-08 | $45.35 | $79.51 | 1,310,400 | — | — |
| 2005-02-07 | $45.25 | $79.33 | 737,200 | — | — |
| 2005-02-04 | $45.54 | $79.84 | 953,500 | — | — |
| 2005-02-03 | $44.65 | $78.28 | 882,800 | — | — |
| 2005-02-02 | $45.04 | $78.96 | 1,054,300 | — | — |
| 2005-02-01 | $44.55 | $78.11 | 1,346,300 | — | — |
| 2005-01-31 | $44.57 | $78.14 | 1,058,300 | — | — |
| 2005-01-28 | $44.81 | $78.56 | 1,410,600 | — | — |
| 2005-01-27 | $45.05 | $78.98 | 1,613,800 | — | — |
| 2005-01-26 | $45.15 | $79.16 | 1,504,200 | — | — |
| 2005-01-25 | $44.70 | $78.37 | 3,372,800 | — | — |
| 2005-01-24 | $44.66 | $78.30 | 1,637,900 | — | — |
| 2005-01-21 | $44.48 | $77.98 | 1,857,200 | — | — |
| 2005-01-20 | $44.54 | $78.09 | 1,235,600 | — | — |
| 2005-01-19 | $44.77 | $78.49 | 1,137,400 | — | — |
| 2005-01-18 | $45.41 | $79.61 | 1,642,300 | — | — |
| 2005-01-14 | $45.46 | $79.70 | 1,357,100 | — | — |
| 2005-01-13 | $45.47 | $79.72 | 1,296,800 | — | — |
| 2005-01-12 | $45.71 | $80.14 | 2,093,400 | — | — |
| 2005-01-11 | $46.20 | $81.00 | 1,360,800 | — | — |
| 2005-01-10 | $46.82 | $82.09 | 1,479,300 | — | — |
| 2005-01-07 | $46.90 | $82.23 | 1,511,100 | — | — |
| 2005-01-06 | $46.41 | $81.37 | 940,700 | — | — |
| 2005-01-05 | $46.41 | $81.37 | 874,400 | — | — |
| 2005-01-04 | $46.60 | $81.70 | 1,500,300 | — | — |
| 2005-01-03 | $47.35 | $83.01 | 1,691,000 | — | — |