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
- 2005-08-10 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 | $53.16 | $54.16 | 22,534 | — | — |
| 2005-12-29 | $53.35 | $54.36 | 26,564 | — | — |
| 2005-12-28 | $53.36 | $54.37 | 31,327 | — | — |
| 2005-12-27 | $53.07 | $54.07 | 39,022 | — | — |
| 2005-12-23 | $53.25 | $54.26 | 34,991 | — | — |
| 2005-12-22 | $54.24 | $55.26 | 45,617 | — | — |
| 2005-12-21 | $54.42 | $55.45 | 87,936 | — | — |
| 2005-12-20 | $53.60 | $54.62 | 114,500 | — | — |
| 2005-12-19 | $53.42 | $54.43 | 267,197 | — | — |
| 2005-12-16 | $53.77 | $54.79 | 28,762 | — | — |
| 2005-12-15 | $52.96 | $53.96 | 36,823 | — | — |
| 2005-12-14 | $53.72 | $54.74 | 19,236 | — | — |
| 2005-12-13 | $54.09 | $55.12 | 57,983 | — | — |
| 2005-12-12 | $53.48 | $54.50 | 59,082 | — | — |
| 2005-12-09 | $52.22 | $53.21 | 43,052 | — | — |
| 2005-12-08 | $52.34 | $53.33 | 83,997 | — | — |
| 2005-12-07 | $51.42 | $52.39 | 54,594 | — | — |
| 2005-12-06 | $51.75 | $52.73 | 30,320 | — | — |
| 2005-12-05 | $51.93 | $52.92 | 37,556 | — | — |
| 2005-12-02 | $51.54 | $52.52 | 36,090 | — | — |
| 2005-12-01 | $52.02 | $53.01 | 68,517 | — | — |
| 2005-11-30 | $50.57 | $51.53 | 29,862 | — | — |
| 2005-11-29 | $51.76 | $51.76 | 21,892 | — | — |
| 2005-11-28 | $51.93 | $51.93 | 242,099 | — | — |
| 2005-11-25 | $52.02 | $52.02 | 11,633 | — | — |
| 2005-11-23 | $52.01 | $52.01 | 36,090 | — | — |
| 2005-11-22 | $51.65 | $51.65 | 50,838 | — | — |
| 2005-11-21 | $51.54 | $51.54 | 34,808 | — | — |
| 2005-11-18 | $51.40 | $51.40 | 62,196 | — | — |
| 2005-11-17 | $50.73 | $50.73 | 52,304 | — | — |
| 2005-11-16 | $50.16 | $50.16 | 34,625 | — | — |
| 2005-11-15 | $50.38 | $50.38 | 27,572 | — | — |
| 2005-11-14 | $50.99 | $50.99 | 71,265 | — | — |
| 2005-11-11 | $50.26 | $50.26 | 32,884 | — | — |
| 2005-11-10 | $50.52 | $50.52 | 38,564 | — | — |
| 2005-11-09 | $50.05 | $50.05 | 43,785 | — | — |
| 2005-11-08 | $49.32 | $49.32 | 45,434 | — | — |
| 2005-11-07 | $50.43 | $50.43 | 40,854 | — | — |
| 2005-11-04 | $49.95 | $49.95 | 34,625 | — | — |
| 2005-11-03 | $49.83 | $49.83 | 42,594 | — | — |
| 2005-11-02 | $50.49 | $50.49 | 40,396 | — | — |
| 2005-11-01 | $49.92 | $49.92 | 29,587 | — | — |
| 2005-10-31 | $50.04 | $50.04 | 28,304 | — | — |
| 2005-10-28 | $50.17 | $50.17 | 58,349 | — | — |
| 2005-10-27 | $49.02 | $49.02 | 96,913 | — | — |
| 2005-10-26 | $48.56 | $48.56 | 61,830 | — | — |
| 2005-10-25 | $49.84 | $49.84 | 55,143 | — | — |
| 2005-10-24 | $49.92 | $49.92 | 43,327 | — | — |
| 2005-10-21 | $48.94 | $48.94 | 70,166 | — | — |
| 2005-10-20 | $48.62 | $48.62 | 41,312 | — | — |
| 2005-10-19 | $49.04 | $49.04 | 61,464 | — | — |
| 2005-10-18 | $49.13 | $49.13 | 34,716 | — | — |
| 2005-10-17 | $49.67 | $49.67 | 22,717 | — | — |
| 2005-10-14 | $49.61 | $49.61 | 48,731 | — | — |
| 2005-10-13 | $49.29 | $49.29 | 51,113 | — | — |
| 2005-10-12 | $50.03 | $50.03 | 69,982 | — | — |
| 2005-10-11 | $50.51 | $50.51 | 23,999 | — | — |
| 2005-10-10 | $50.72 | $50.72 | 25,007 | — | — |
| 2005-10-07 | $51.15 | $51.15 | 25,098 | — | — |
| 2005-10-06 | $50.81 | $50.81 | 62,563 | — | — |
| 2005-10-05 | $51.02 | $51.02 | 40,487 | — | — |
| 2005-10-04 | $51.32 | $51.32 | 82,165 | — | — |
| 2005-10-03 | $51.50 | $51.50 | 73,921 | — | — |
| 2005-09-30 | $51.26 | $51.26 | 272,968 | — | — |
| 2005-09-29 | $52.03 | $52.03 | 39,388 | — | — |
| 2005-09-28 | $52.55 | $52.55 | 37,648 | — | — |
| 2005-09-27 | $52.70 | $52.70 | 42,044 | — | — |
| 2005-09-26 | $53.20 | $53.20 | 28,579 | — | — |
| 2005-09-23 | $53.52 | $53.52 | 55,418 | — | — |
| 2005-09-22 | $53.38 | $53.38 | 80,700 | — | — |
| 2005-09-21 | $53.72 | $53.72 | 63,570 | — | — |
| 2005-09-20 | $53.47 | $53.47 | 43,235 | — | — |
| 2005-09-19 | $54.12 | $54.12 | 49,006 | — | — |
| 2005-09-16 | $54.39 | $54.39 | 26,106 | — | — |
| 2005-09-15 | $54.22 | $54.22 | 36,274 | — | — |
| 2005-09-14 | $54.86 | $54.86 | 39,296 | — | — |
| 2005-09-13 | $54.43 | $54.43 | 25,190 | — | — |
| 2005-09-12 | $54.52 | $54.52 | 29,404 | — | — |
| 2005-09-09 | $54.64 | $54.64 | 83,448 | — | — |
| 2005-09-08 | $54.40 | $54.40 | 72,730 | — | — |
| 2005-09-07 | $55.13 | $55.13 | 63,296 | — | — |
| 2005-09-06 | $56.38 | $56.38 | 133,186 | — | — |
| 2005-09-02 | $54.30 | $54.30 | 76,303 | — | — |
| 2005-09-01 | $53.06 | $53.06 | 90,409 | — | — |
| 2005-08-31 | $51.88 | $51.88 | 79,051 | — | — |
| 2005-08-30 | $50.78 | $50.78 | 133,553 | — | — |
| 2005-08-29 | $51.75 | $51.75 | 52,578 | — | — |
| 2005-08-26 | $51.72 | $51.72 | 28,488 | — | — |
| 2005-08-25 | $52.02 | $52.02 | 112,668 | — | — |
| 2005-08-24 | $51.16 | $51.16 | 110,286 | — | — |
| 2005-08-23 | $50.81 | $50.81 | 114,592 | — | — |
| 2005-08-22 | $50.57 | $50.57 | 220,939 | — | — |
| 2005-08-19 | $50.85 | $50.85 | 77,860 | — | — |
| 2005-08-18 | $50.62 | $50.62 | 29,953 | — | — |
| 2005-08-17 | $50.80 | $50.80 | 22,717 | — | — |
| 2005-08-16 | $51.23 | $51.23 | 61,372 | — | — |
| 2005-08-15 | $51.69 | $51.69 | 158,010 | — | — |
| 2005-08-12 | $50.94 | $50.94 | 126,316 | — | — |
| 2005-08-11 | $51.24 | $51.24 | 117,798 | — | — |
| 2005-08-10 | $51.44 | $51.44 | 146,652 | — | — |