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
- 1998-10-26 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $51.03 | $61.94 | 228,000 |
| 2005-12-29 | $51.58 | $62.61 | 252,100 |
| 2005-12-28 | $51.37 | $62.35 | 329,200 |
| 2005-12-27 | $50.48 | $61.27 | 183,200 |
| 2005-12-23 | $50.70 | $61.54 | 203,300 |
| 2005-12-22 | $50.74 | $61.59 | 270,300 |
| 2005-12-21 | $50.07 | $60.78 | 346,800 |
| 2005-12-20 | $50.47 | $61.26 | 252,700 |
| 2005-12-19 | $51.08 | $62.00 | 240,400 |
| 2005-12-16 | $50.94 | $61.83 | 515,200 |
| 2005-12-15 | $50.56 | $61.37 | 223,200 |
| 2005-12-14 | $50.73 | $61.58 | 451,800 |
| 2005-12-13 | $51.30 | $62.27 | 555,800 |
| 2005-12-12 | $51.07 | $61.99 | 265,000 |
| 2005-12-09 | $51.20 | $62.15 | 311,400 |
| 2005-12-08 | $50.54 | $61.35 | 338,000 |
| 2005-12-07 | $50.42 | $61.20 | 449,200 |
| 2005-12-06 | $50.98 | $61.88 | 291,500 |
| 2005-12-05 | $50.79 | $61.65 | 177,700 |
| 2005-12-02 | $50.82 | $61.69 | 251,100 |
| 2005-12-01 | $50.98 | $61.88 | 407,500 |
| 2005-11-30 | $50.29 | $61.04 | 473,300 |
| 2005-11-29 | $50.65 | $61.48 | 326,900 |
| 2005-11-28 | $50.33 | $61.09 | 338,100 |
| 2005-11-25 | $50.32 | $61.08 | 246,300 |
| 2005-11-23 | $50.95 | $61.84 | 220,900 |
| 2005-11-22 | $50.97 | $61.87 | 692,700 |
| 2005-11-21 | $51.83 | $62.91 | 580,900 |
| 2005-11-18 | $51.09 | $62.01 | 536,000 |
| 2005-11-17 | $51.18 | $62.12 | 778,400 |
| 2005-11-16 | $49.15 | $59.66 | 962,100 |
| 2005-11-15 | $50.01 | $60.70 | 693,600 |
| 2005-11-14 | $50.07 | $60.78 | 242,700 |
| 2005-11-11 | $50.17 | $60.90 | 489,500 |
| 2005-11-10 | $49.60 | $60.21 | 429,100 |
| 2005-11-09 | $49.91 | $60.58 | 507,200 |
| 2005-11-08 | $49.98 | $60.67 | 276,800 |
| 2005-11-07 | $50.25 | $60.99 | 330,700 |
| 2005-11-04 | $49.39 | $59.95 | 422,900 |
| 2005-11-03 | $50.30 | $61.06 | 465,200 |
| 2005-11-02 | $50.69 | $61.53 | 456,500 |
| 2005-11-01 | $49.40 | $59.96 | 320,800 |
| 2005-10-31 | $50.05 | $60.75 | 322,600 |
| 2005-10-28 | $49.52 | $60.11 | 488,800 |
| 2005-10-27 | $48.80 | $59.23 | 579,100 |
| 2005-10-26 | $49.85 | $60.51 | 530,700 |
| 2005-10-25 | $49.71 | $60.34 | 1,563,900 |
| 2005-10-24 | $49.73 | $60.36 | 1,036,400 |
| 2005-10-21 | $47.68 | $57.87 | 395,500 |
| 2005-10-20 | $48.02 | $58.29 | 783,700 |
| 2005-10-19 | $49.89 | $60.56 | 681,100 |
| 2005-10-18 | $49.93 | $60.61 | 829,400 |
| 2005-10-17 | $51.70 | $62.75 | 610,900 |
| 2005-10-14 | $50.94 | $61.83 | 441,200 |
| 2005-10-13 | $50.69 | $61.53 | 721,700 |
| 2005-10-12 | $50.48 | $61.27 | 549,100 |
| 2005-10-11 | $51.10 | $62.03 | 645,800 |
| 2005-10-10 | $50.76 | $61.61 | 703,800 |
| 2005-10-07 | $52.59 | $63.83 | 219,700 |
| 2005-10-06 | $52.25 | $63.42 | 490,900 |
| 2005-10-05 | $52.56 | $63.80 | 417,200 |
| 2005-10-04 | $53.86 | $65.38 | 385,000 |
| 2005-10-03 | $53.56 | $65.01 | 382,100 |
| 2005-09-30 | $53.12 | $64.48 | 576,100 |
| 2005-09-29 | $54.08 | $65.64 | 660,900 |
| 2005-09-28 | $54.83 | $66.55 | 889,300 |
| 2005-09-27 | $52.83 | $64.13 | 463,200 |
| 2005-09-26 | $52.91 | $64.22 | 1,002,900 |
| 2005-09-23 | $50.80 | $61.66 | 189,900 |
| 2005-09-22 | $50.41 | $61.19 | 324,800 |
| 2005-09-21 | $50.16 | $60.89 | 356,600 |
| 2005-09-20 | $50.60 | $61.42 | 802,600 |
| 2005-09-19 | $49.84 | $60.50 | 621,200 |
| 2005-09-16 | $51.68 | $62.73 | 720,400 |
| 2005-09-15 | $50.17 | $60.90 | 398,100 |
| 2005-09-14 | $50.15 | $60.87 | 527,900 |
| 2005-09-13 | $49.96 | $60.64 | 743,500 |
| 2005-09-12 | $51.49 | $62.50 | 423,200 |
| 2005-09-09 | $52.10 | $63.24 | 510,300 |
| 2005-09-08 | $51.76 | $62.83 | 523,300 |
| 2005-09-07 | $52.08 | $63.22 | 343,500 |
| 2005-09-06 | $52.35 | $63.54 | 697,100 |
| 2005-09-02 | $50.74 | $61.59 | 419,700 |
| 2005-09-01 | $51.24 | $62.20 | 509,700 |
| 2005-08-31 | $51.68 | $62.73 | 841,500 |
| 2005-08-30 | $51.01 | $61.92 | 659,800 |
| 2005-08-29 | $51.75 | $62.82 | 359,300 |
| 2005-08-26 | $51.47 | $62.48 | 578,100 |
| 2005-08-25 | $52.05 | $63.18 | 427,100 |
| 2005-08-24 | $51.93 | $63.03 | 381,300 |
| 2005-08-23 | $51.36 | $62.34 | 405,600 |
| 2005-08-22 | $52.07 | $63.20 | 522,600 |
| 2005-08-19 | $51.14 | $62.07 | 621,000 |
| 2005-08-18 | $49.76 | $60.40 | 475,100 |
| 2005-08-17 | $50.17 | $60.90 | 537,200 |
| 2005-08-16 | $50.66 | $61.49 | 531,900 |
| 2005-08-15 | $51.50 | $62.51 | 407,200 |
| 2005-08-12 | $51.57 | $62.60 | 296,400 |
| 2005-08-11 | $52.16 | $63.31 | 552,300 |
| 2005-08-10 | $51.47 | $62.48 | 699,700 |
| 2005-08-09 | $51.60 | $62.63 | 1,202,000 |
| 2005-08-08 | $49.84 | $60.50 | 689,400 |
| 2005-08-05 | $49.20 | $59.72 | 590,600 |
| 2005-08-04 | $49.51 | $60.10 | 913,200 |
| 2005-08-03 | $50.86 | $61.73 | 671,200 |
| 2005-08-02 | $50.74 | $61.59 | 1,275,300 |
| 2005-08-01 | $49.37 | $59.93 | 975,300 |
| 2005-07-29 | $48.42 | $58.77 | 919,700 |
| 2005-07-28 | $48.26 | $58.58 | 2,966,700 |
| 2005-07-27 | $43.97 | $53.37 | 363,100 |
| 2005-07-26 | $42.98 | $52.17 | 232,000 |
| 2005-07-25 | $43.16 | $52.39 | 334,100 |
| 2005-07-22 | $43.25 | $52.50 | 349,300 |
| 2005-07-21 | $43.40 | $52.68 | 429,800 |
| 2005-07-20 | $43.29 | $52.55 | 489,500 |
| 2005-07-19 | $42.62 | $51.73 | 422,200 |
| 2005-07-18 | $42.03 | $51.02 | 191,200 |
| 2005-07-15 | $42.10 | $51.10 | 270,900 |
| 2005-07-14 | $41.96 | $50.93 | 278,600 |
| 2005-07-13 | $41.13 | $49.92 | 293,400 |
| 2005-07-12 | $41.29 | $50.12 | 266,200 |
| 2005-07-11 | $40.87 | $49.61 | 281,300 |
| 2005-07-08 | $40.25 | $48.86 | 253,600 |
| 2005-07-07 | $39.68 | $48.16 | 364,700 |
| 2005-07-06 | $40.16 | $48.75 | 214,900 |
| 2005-07-05 | $40.10 | $48.67 | 382,100 |
| 2005-07-01 | $40.48 | $49.14 | 474,700 |
| 2005-06-30 | $40.51 | $49.17 | 437,100 |
| 2005-06-29 | $40.83 | $49.56 | 256,300 |
| 2005-06-28 | $40.72 | $49.43 | 232,300 |
| 2005-06-27 | $40.63 | $49.32 | 388,300 |
| 2005-06-24 | $40.74 | $49.45 | 329,300 |
| 2005-06-23 | $40.71 | $49.41 | 347,800 |
| 2005-06-22 | $41.32 | $50.15 | 428,200 |
| 2005-06-21 | $41.63 | $50.53 | 477,200 |
| 2005-06-20 | $41.28 | $50.11 | 394,700 |
| 2005-06-17 | $41.91 | $50.87 | 543,300 |
| 2005-06-16 | $41.18 | $49.99 | 238,100 |
| 2005-06-15 | $41.08 | $49.86 | 656,400 |
| 2005-06-14 | $41.12 | $49.91 | 627,700 |
| 2005-06-13 | $41.05 | $49.83 | 388,100 |
| 2005-06-10 | $40.93 | $49.68 | 1,082,900 |
| 2005-06-09 | $40.52 | $49.18 | 309,900 |
| 2005-06-08 | $40.62 | $49.31 | 392,500 |
| 2005-06-07 | $40.39 | $49.03 | 242,000 |
| 2005-06-06 | $40.44 | $49.09 | 190,800 |
| 2005-06-03 | $40.41 | $49.05 | 219,400 |
| 2005-06-02 | $40.90 | $49.65 | 434,200 |
| 2005-06-01 | $40.59 | $49.27 | 525,200 |
| 2005-05-31 | $40.29 | $48.90 | 490,900 |
| 2005-05-27 | $40.62 | $49.31 | 187,100 |
| 2005-05-26 | $40.52 | $49.18 | 244,400 |
| 2005-05-25 | $40.38 | $49.01 | 272,000 |
| 2005-05-24 | $40.66 | $49.35 | 379,300 |
| 2005-05-23 | $40.89 | $49.63 | 334,900 |
| 2005-05-20 | $41.01 | $49.78 | 479,300 |
| 2005-05-19 | $41.14 | $49.94 | 381,500 |
| 2005-05-18 | $41.13 | $49.92 | 1,042,400 |
| 2005-05-17 | $40.03 | $48.59 | 230,600 |
| 2005-05-16 | $40.14 | $48.72 | 260,200 |
| 2005-05-13 | $40.10 | $48.67 | 761,400 |
| 2005-05-12 | $39.41 | $47.84 | 461,500 |
| 2005-05-11 | $40.06 | $48.63 | 581,200 |
| 2005-05-10 | $39.77 | $48.27 | 314,200 |
| 2005-05-09 | $40.19 | $48.78 | 280,100 |
| 2005-05-06 | $40.22 | $48.82 | 450,100 |
| 2005-05-05 | $40.18 | $48.77 | 993,700 |
| 2005-05-04 | $40.95 | $49.71 | 1,823,700 |
| 2005-05-03 | $39.30 | $47.70 | 1,329,000 |
| 2005-05-02 | $39.35 | $47.76 | 588,300 |
| 2005-04-29 | $39.39 | $47.81 | 607,800 |
| 2005-04-28 | $39.03 | $47.38 | 885,100 |
| 2005-04-27 | $39.59 | $48.06 | 694,300 |
| 2005-04-26 | $39.25 | $47.64 | 616,400 |
| 2005-04-25 | $39.85 | $48.37 | 513,700 |
| 2005-04-22 | $39.70 | $48.19 | 504,200 |
| 2005-04-21 | $40.24 | $48.84 | 590,100 |
| 2005-04-20 | $39.29 | $47.69 | 871,400 |
| 2005-04-19 | $39.91 | $48.44 | 900,200 |
| 2005-04-18 | $39.80 | $48.31 | 523,000 |
| 2005-04-15 | $40.05 | $48.61 | 849,600 |
| 2005-04-14 | $40.75 | $49.46 | 730,200 |
| 2005-04-13 | $41.25 | $50.07 | 868,900 |
| 2005-04-12 | $41.84 | $50.79 | 1,024,400 |
| 2005-04-11 | $42.21 | $51.24 | 666,800 |
| 2005-04-08 | $42.13 | $51.14 | 697,900 |
| 2005-04-07 | $42.50 | $51.59 | 1,260,600 |
| 2005-04-06 | $44.30 | $51.43 | 435,000 |
| 2005-04-05 | $44.40 | $51.55 | 357,700 |
| 2005-04-04 | $43.98 | $51.06 | 570,700 |
| 2005-04-01 | $44.05 | $51.14 | 916,200 |
| 2005-03-31 | $44.72 | $51.92 | 212,900 |
| 2005-03-30 | $44.82 | $52.03 | 429,500 |
| 2005-03-29 | $44.11 | $51.21 | 448,300 |
| 2005-03-28 | $44.25 | $51.37 | 313,800 |
| 2005-03-24 | $44.41 | $51.56 | 340,500 |
| 2005-03-23 | $44.19 | $51.30 | 448,400 |
| 2005-03-22 | $44.20 | $51.31 | 615,400 |
| 2005-03-21 | $44.70 | $51.90 | 733,400 |
| 2005-03-18 | $45.00 | $52.24 | 724,200 |
| 2005-03-17 | $45.15 | $52.42 | 826,300 |
| 2005-03-16 | $45.20 | $52.48 | 1,547,600 |
| 2005-03-15 | $46.11 | $53.53 | 311,600 |
| 2005-03-14 | $46.41 | $53.88 | 146,600 |
| 2005-03-11 | $46.36 | $53.82 | 391,300 |
| 2005-03-10 | $46.60 | $54.10 | 325,100 |
| 2005-03-09 | $46.19 | $53.62 | 687,900 |
| 2005-03-08 | $46.46 | $53.94 | 286,300 |
| 2005-03-07 | $46.04 | $53.45 | 303,000 |
| 2005-03-04 | $46.21 | $53.65 | 318,200 |
| 2005-03-03 | $45.85 | $53.23 | 314,800 |
| 2005-03-02 | $45.80 | $53.17 | 522,100 |
| 2005-03-01 | $46.37 | $53.83 | 357,400 |
| 2005-02-28 | $46.10 | $53.52 | 396,100 |
| 2005-02-25 | $46.63 | $54.14 | 325,100 |
| 2005-02-24 | $46.20 | $53.64 | 253,700 |
| 2005-02-23 | $46.32 | $53.78 | 295,200 |
| 2005-02-22 | $46.29 | $53.74 | 534,800 |
| 2005-02-18 | $46.27 | $53.72 | 239,500 |
| 2005-02-17 | $46.26 | $53.71 | 302,700 |
| 2005-02-16 | $46.21 | $53.65 | 384,300 |
| 2005-02-15 | $46.32 | $53.78 | 327,600 |
| 2005-02-14 | $46.01 | $53.42 | 421,900 |
| 2005-02-11 | $45.89 | $53.28 | 503,600 |
| 2005-02-10 | $46.10 | $53.52 | 559,200 |
| 2005-02-09 | $46.08 | $53.50 | 423,600 |
| 2005-02-08 | $46.28 | $53.73 | 640,500 |
| 2005-02-07 | $46.09 | $53.51 | 537,000 |
| 2005-02-04 | $46.52 | $54.01 | 322,000 |
| 2005-02-03 | $46.21 | $53.65 | 307,400 |
| 2005-02-02 | $46.53 | $54.02 | 367,600 |
| 2005-02-01 | $46.15 | $53.58 | 646,800 |
| 2005-01-31 | $45.51 | $52.84 | 758,000 |
| 2005-01-28 | $45.02 | $52.27 | 283,800 |
| 2005-01-27 | $45.00 | $52.24 | 388,900 |
| 2005-01-26 | $45.65 | $53.00 | 425,100 |
| 2005-01-25 | $45.28 | $52.57 | 291,000 |
| 2005-01-24 | $45.00 | $52.24 | 407,300 |
| 2005-01-21 | $45.28 | $52.57 | 567,500 |
| 2005-01-20 | $45.21 | $52.49 | 371,800 |
| 2005-01-19 | $45.75 | $53.11 | 322,100 |
| 2005-01-18 | $45.94 | $53.33 | 335,500 |
| 2005-01-14 | $45.84 | $53.22 | 274,000 |
| 2005-01-13 | $45.71 | $53.07 | 464,400 |
| 2005-01-12 | $46.69 | $54.21 | 340,300 |
| 2005-01-11 | $46.52 | $54.01 | 286,000 |
| 2005-01-10 | $46.79 | $54.32 | 249,100 |
| 2005-01-07 | $46.97 | $54.53 | 381,100 |
| 2005-01-06 | $47.46 | $55.10 | 360,500 |
| 2005-01-05 | $47.51 | $55.16 | 575,100 |
| 2005-01-04 | $47.42 | $55.05 | 664,600 |
| 2005-01-03 | $47.68 | $55.35 | 376,500 |