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
- 1996-11-07 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 | $47.03 | $51.50 | 757,318 | — | — |
| 2005-12-29 | $47.14 | $51.63 | 1,187,870 | — | — |
| 2005-12-28 | $46.70 | $51.15 | 757,876 | — | — |
| 2005-12-27 | $46.42 | $50.83 | 819,925 | — | — |
| 2005-12-23 | $46.38 | $50.79 | 1,061,651 | — | — |
| 2005-12-22 | $46.60 | $51.04 | 1,406,383 | — | — |
| 2005-12-21 | $46.24 | $50.64 | 1,588,961 | — | — |
| 2005-12-20 | $46.66 | $51.10 | 1,953,670 | — | — |
| 2005-12-19 | $47.18 | $51.67 | 1,750,446 | — | — |
| 2005-12-16 | $46.50 | $50.92 | 1,558,159 | — | — |
| 2005-12-15 | $46.88 | $51.34 | 1,621,548 | — | — |
| 2005-12-14 | $47.85 | $52.40 | 720,824 | — | — |
| 2005-12-13 | $47.70 | $52.24 | 1,216,440 | — | — |
| 2005-12-12 | $47.77 | $52.31 | 1,114,661 | — | — |
| 2005-12-09 | $47.56 | $52.09 | 1,317,215 | — | — |
| 2005-12-08 | $46.86 | $51.32 | 1,441,202 | — | — |
| 2005-12-07 | $46.87 | $51.33 | 1,465,866 | — | — |
| 2005-12-06 | $47.52 | $52.04 | 1,422,677 | — | — |
| 2005-12-05 | $47.26 | $51.76 | 921,481 | — | — |
| 2005-12-02 | $47.76 | $52.30 | 1,308,398 | — | — |
| 2005-12-01 | $47.66 | $52.20 | 1,708,931 | — | — |
| 2005-11-30 | $46.95 | $51.42 | 2,033,017 | — | — |
| 2005-11-29 | $47.32 | $51.82 | 1,124,593 | — | — |
| 2005-11-28 | $47.46 | $51.97 | 827,068 | — | — |
| 2005-11-25 | $47.73 | $52.28 | 407,117 | — | — |
| 2005-11-23 | $48.36 | $52.96 | 731,203 | — | — |
| 2005-11-22 | $48.67 | $53.31 | 1,017,680 | — | — |
| 2005-11-21 | $48.73 | $53.36 | 903,402 | — | — |
| 2005-11-18 | $48.56 | $53.18 | 1,102,831 | — | — |
| 2005-11-17 | $48.26 | $52.85 | 1,275,142 | — | — |
| 2005-11-16 | $47.85 | $52.40 | 1,902,445 | — | — |
| 2005-11-15 | $47.95 | $52.51 | 756,983 | — | — |
| 2005-11-14 | $47.90 | $52.46 | 845,147 | — | — |
| 2005-11-11 | $48.61 | $53.24 | 510,235 | — | — |
| 2005-11-10 | $48.18 | $52.77 | 1,155,283 | — | — |
| 2005-11-09 | $48.28 | $52.87 | 1,426,806 | — | — |
| 2005-11-08 | $48.68 | $53.32 | 1,020,917 | — | — |
| 2005-11-07 | $49.01 | $53.68 | 1,371,341 | — | — |
| 2005-11-04 | $48.50 | $53.12 | 1,340,428 | — | — |
| 2005-11-03 | $48.56 | $53.18 | 1,524,679 | — | — |
| 2005-11-02 | $48.66 | $53.29 | 1,137,874 | — | — |
| 2005-11-01 | $48.37 | $52.97 | 1,094,461 | — | — |
| 2005-10-31 | $48.23 | $52.82 | 2,008,912 | — | — |
| 2005-10-28 | $47.85 | $52.40 | 2,547,158 | — | — |
| 2005-10-27 | $48.14 | $52.72 | 1,488,856 | — | — |
| 2005-10-26 | $47.74 | $52.29 | 1,193,004 | — | — |
| 2005-10-25 | $48.14 | $52.72 | 1,979,114 | — | — |
| 2005-10-24 | $47.96 | $52.52 | 1,984,136 | — | — |
| 2005-10-21 | $47.07 | $51.55 | 2,293,045 | — | — |
| 2005-10-20 | $47.67 | $52.21 | 3,165,199 | — | — |
| 2005-10-19 | $48.14 | $52.72 | 4,371,484 | — | — |
| 2005-10-18 | $47.75 | $52.30 | 5,198,328 | — | — |
| 2005-10-17 | $46.07 | $50.45 | 1,837,382 | — | — |
| 2005-10-14 | $46.12 | $50.51 | 1,639,739 | — | — |
| 2005-10-13 | $46.13 | $50.52 | 2,238,138 | — | — |
| 2005-10-12 | $46.32 | $50.72 | 1,945,411 | — | — |
| 2005-10-11 | $46.26 | $50.67 | 1,831,914 | — | — |
| 2005-10-10 | $46.61 | $51.05 | 1,182,737 | — | — |
| 2005-10-07 | $46.51 | $50.94 | 1,924,096 | — | — |
| 2005-10-06 | $46.08 | $50.46 | 1,529,813 | — | — |
| 2005-10-05 | $45.82 | $50.19 | 1,084,864 | — | — |
| 2005-10-04 | $45.60 | $49.94 | 1,129,838 | — | — |
| 2005-10-03 | $45.96 | $50.33 | 1,075,601 | — | — |
| 2005-09-30 | $45.70 | $50.05 | 2,041,945 | — | — |
| 2005-09-29 | $45.22 | $49.53 | 1,484,503 | — | — |
| 2005-09-28 | $45.04 | $49.32 | 2,502,742 | — | — |
| 2005-09-27 | $44.80 | $49.07 | 1,720,649 | — | — |
| 2005-09-26 | $44.87 | $49.15 | 877,511 | — | — |
| 2005-09-23 | $44.54 | $48.78 | 878,292 | — | — |
| 2005-09-22 | $44.13 | $48.33 | 1,612,397 | — | — |
| 2005-09-21 | $44.22 | $48.43 | 1,475,017 | — | — |
| 2005-09-20 | $44.08 | $48.27 | 1,102,385 | — | — |
| 2005-09-19 | $43.83 | $48.00 | 769,147 | — | — |
| 2005-09-16 | $44.43 | $48.65 | 574,628 | — | — |
| 2005-09-15 | $44.25 | $48.46 | 2,153,545 | — | — |
| 2005-09-14 | $44.36 | $48.59 | 2,030,004 | — | — |
| 2005-09-13 | $44.01 | $48.20 | 1,087,207 | — | — |
| 2005-09-12 | $44.28 | $48.50 | 692,143 | — | — |
| 2005-09-09 | $44.43 | $48.65 | 821,041 | — | — |
| 2005-09-08 | $44.07 | $48.26 | 771,491 | — | — |
| 2005-09-07 | $44.22 | $48.43 | 743,814 | — | — |
| 2005-09-06 | $44.16 | $48.36 | 565,589 | — | — |
| 2005-09-02 | $44.00 | $48.18 | 797,047 | — | — |
| 2005-09-01 | $44.08 | $48.27 | 1,414,195 | — | — |
| 2005-08-31 | $43.68 | $47.84 | 1,353,485 | — | — |
| 2005-08-30 | $42.84 | $46.92 | 812,336 | — | — |
| 2005-08-29 | $43.05 | $47.14 | 563,357 | — | — |
| 2005-08-26 | $42.74 | $46.81 | 947,930 | — | — |
| 2005-08-25 | $43.29 | $47.41 | 645,160 | — | — |
| 2005-08-24 | $43.18 | $47.29 | 1,044,799 | — | — |
| 2005-08-23 | $43.29 | $47.41 | 759,550 | — | — |
| 2005-08-22 | $43.91 | $48.09 | 708,437 | — | — |
| 2005-08-19 | $43.96 | $48.14 | 506,329 | — | — |
| 2005-08-18 | $43.94 | $48.12 | 1,250,590 | — | — |
| 2005-08-17 | $44.57 | $48.81 | 751,068 | — | — |
| 2005-08-16 | $44.30 | $48.52 | 1,076,047 | — | — |
| 2005-08-15 | $44.33 | $48.55 | 1,296,346 | — | — |
| 2005-08-12 | $44.93 | $49.20 | 1,499,792 | — | — |
| 2005-08-11 | $45.16 | $49.46 | 1,692,749 | — | — |
| 2005-08-10 | $44.78 | $49.04 | 678,193 | — | — |
| 2005-08-09 | $44.77 | $49.03 | 974,714 | — | — |
| 2005-08-08 | $44.61 | $48.85 | 1,426,025 | — | — |
| 2005-08-05 | $44.14 | $48.34 | 1,277,597 | — | — |
| 2005-08-04 | $44.64 | $48.89 | 743,256 | — | — |
| 2005-08-03 | $44.90 | $49.17 | 1,175,594 | — | — |
| 2005-08-02 | $44.51 | $48.74 | 867,244 | — | — |
| 2005-08-01 | $44.21 | $48.42 | 1,017,792 | — | — |
| 2005-07-29 | $43.65 | $47.80 | 978,955 | — | — |
| 2005-07-28 | $43.74 | $47.90 | 1,303,934 | — | — |
| 2005-07-27 | $43.73 | $47.89 | 1,330,718 | — | — |
| 2005-07-26 | $43.42 | $47.56 | 1,520,104 | — | — |
| 2005-07-25 | $43.66 | $47.82 | 1,462,406 | — | — |
| 2005-07-22 | $43.69 | $47.85 | 686,898 | — | — |
| 2005-07-21 | $43.96 | $48.14 | 990,115 | — | — |
| 2005-07-20 | $44.25 | $48.46 | 927,508 | — | — |
| 2005-07-19 | $43.87 | $48.05 | 2,192,940 | — | — |
| 2005-07-18 | $43.95 | $48.13 | 2,579,076 | — | — |
| 2005-07-15 | $43.41 | $47.54 | 1,964,718 | — | — |
| 2005-07-14 | $43.26 | $47.38 | 1,978,891 | — | — |
| 2005-07-13 | $42.29 | $46.32 | 1,629,806 | — | — |
| 2005-07-12 | $42.79 | $46.86 | 828,072 | — | — |
| 2005-07-11 | $42.54 | $46.58 | 488,138 | — | — |
| 2005-07-08 | $42.45 | $46.49 | 672,836 | — | — |
| 2005-07-07 | $42.10 | $46.10 | 730,645 | — | — |
| 2005-07-06 | $42.04 | $46.04 | 599,627 | — | — |
| 2005-07-05 | $42.27 | $46.29 | 921,593 | — | — |
| 2005-07-01 | $42.42 | $46.46 | 546,059 | — | — |
| 2005-06-30 | $42.51 | $46.55 | 1,063,771 | — | — |
| 2005-06-29 | $42.57 | $46.62 | 1,289,092 | — | — |
| 2005-06-28 | $42.37 | $46.41 | 2,150,532 | — | — |
| 2005-06-27 | $42.70 | $46.76 | 813,899 | — | — |
| 2005-06-24 | $43.03 | $47.12 | 936,436 | — | — |
| 2005-06-23 | $42.79 | $46.86 | 1,015,337 | — | — |
| 2005-06-22 | $43.23 | $47.35 | 818,140 | — | — |
| 2005-06-21 | $43.55 | $47.69 | 954,626 | — | — |
| 2005-06-20 | $42.88 | $46.96 | 1,049,933 | — | — |
| 2005-06-17 | $43.36 | $47.49 | 916,124 | — | — |
| 2005-06-16 | $43.00 | $47.09 | 1,282,172 | — | — |
| 2005-06-15 | $43.29 | $47.41 | 690,246 | — | — |
| 2005-06-14 | $43.41 | $47.55 | 793,922 | — | — |
| 2005-06-13 | $43.53 | $47.67 | 1,283,400 | — | — |
| 2005-06-10 | $43.56 | $47.70 | 1,056,406 | — | — |
| 2005-06-09 | $44.26 | $48.47 | 2,103,437 | — | — |
| 2005-06-08 | $44.21 | $48.42 | 1,366,654 | — | — |
| 2005-06-07 | $44.30 | $48.52 | 997,927 | — | — |
| 2005-06-06 | $44.13 | $48.33 | 1,347,347 | — | — |
| 2005-06-03 | $44.05 | $48.24 | 1,680,919 | — | — |
| 2005-06-02 | $44.38 | $48.61 | 1,822,316 | — | — |
| 2005-06-01 | $44.01 | $48.19 | 1,028,840 | — | — |
| 2005-05-31 | $43.75 | $47.92 | 949,939 | — | — |
| 2005-05-27 | $44.52 | $48.75 | 718,146 | — | — |
| 2005-05-26 | $44.48 | $48.71 | 732,319 | — | — |
| 2005-05-25 | $44.44 | $48.66 | 1,676,790 | — | — |
| 2005-05-24 | $43.87 | $48.05 | 1,050,602 | — | — |
| 2005-05-23 | $43.43 | $47.57 | 970,474 | — | — |
| 2005-05-20 | $43.08 | $47.18 | 1,052,388 | — | — |
| 2005-05-19 | $43.39 | $47.52 | 868,136 | — | — |
| 2005-05-18 | $43.51 | $47.65 | 418,500 | — | — |
| 2005-05-17 | $43.37 | $47.50 | 662,904 | — | — |
| 2005-05-16 | $43.39 | $47.52 | 1,107,518 | — | — |
| 2005-05-13 | $43.35 | $47.48 | 474,858 | — | — |
| 2005-05-12 | $43.39 | $47.52 | 1,059,865 | — | — |
| 2005-05-11 | $43.93 | $48.11 | 1,419,998 | — | — |
| 2005-05-10 | $43.86 | $48.04 | 816,131 | — | — |
| 2005-05-09 | $44.44 | $48.66 | 578,200 | — | — |
| 2005-05-06 | $44.39 | $48.62 | 942,462 | — | — |
| 2005-05-05 | $44.51 | $48.74 | 799,837 | — | — |
| 2005-05-04 | $44.68 | $48.93 | 1,356,721 | — | — |
| 2005-05-03 | $44.16 | $48.36 | 1,505,038 | — | — |
| 2005-05-02 | $43.91 | $48.09 | 1,008,752 | — | — |
| 2005-04-29 | $43.66 | $47.82 | 1,342,660 | — | — |
| 2005-04-28 | $42.70 | $46.76 | 608,778 | — | — |
| 2005-04-27 | $42.72 | $46.79 | 736,225 | — | — |
| 2005-04-26 | $42.88 | $46.96 | 1,006,855 | — | — |
| 2005-04-25 | $43.01 | $47.10 | 1,237,979 | — | — |
| 2005-04-22 | $43.64 | $47.79 | 984,424 | — | — |
| 2005-04-21 | $43.68 | $47.84 | 1,362,078 | — | — |
| 2005-04-20 | $43.00 | $47.09 | 1,595,880 | — | — |
| 2005-04-19 | $43.33 | $47.46 | 1,772,096 | — | — |
| 2005-04-18 | $42.09 | $46.09 | 1,718,752 | — | — |
| 2005-04-15 | $42.34 | $46.37 | 3,760,362 | — | — |
| 2005-04-14 | $42.35 | $46.38 | 2,924,924 | — | — |
| 2005-04-13 | $42.12 | $46.13 | 2,772,814 | — | — |
| 2005-04-12 | $42.33 | $46.36 | 1,797,541 | — | — |
| 2005-04-11 | $42.32 | $46.35 | 878,738 | — | — |
| 2005-04-08 | $42.13 | $46.14 | 975,049 | — | — |
| 2005-04-07 | $42.10 | $46.10 | 883,314 | — | — |
| 2005-04-06 | $42.31 | $46.34 | 1,287,976 | — | — |
| 2005-04-05 | $41.83 | $45.81 | 1,990,386 | — | — |
| 2005-04-04 | $40.99 | $44.90 | 1,654,135 | — | — |
| 2005-04-01 | $41.55 | $45.50 | 1,534,388 | — | — |
| 2005-03-31 | $41.92 | $45.91 | 1,359,176 | — | — |
| 2005-03-30 | $42.21 | $46.23 | 1,372,792 | — | — |
| 2005-03-29 | $41.85 | $45.84 | 1,152,158 | — | — |
| 2005-03-28 | $42.16 | $46.17 | 1,650,676 | — | — |
| 2005-03-24 | $42.23 | $46.25 | 1,670,875 | — | — |
| 2005-03-23 | $41.99 | $45.99 | 1,651,345 | — | — |
| 2005-03-22 | $41.94 | $45.94 | 1,905,124 | — | — |
| 2005-03-21 | $42.47 | $46.52 | 1,986,034 | — | — |
| 2005-03-18 | $43.30 | $47.42 | 1,160,640 | — | — |
| 2005-03-17 | $43.85 | $48.03 | 1,036,876 | — | — |
| 2005-03-16 | $43.55 | $47.69 | 858,650 | — | — |
| 2005-03-15 | $43.23 | $47.35 | 934,427 | — | — |
| 2005-03-14 | $43.83 | $48.00 | 1,036,764 | — | — |
| 2005-03-11 | $43.92 | $48.10 | 798,386 | — | — |
| 2005-03-10 | $43.64 | $47.79 | 1,700,561 | — | — |
| 2005-03-09 | $43.75 | $47.91 | 1,234,073 | — | — |
| 2005-03-08 | $44.18 | $48.38 | 1,287,864 | — | — |
| 2005-03-07 | $44.09 | $48.28 | 2,229,098 | — | — |
| 2005-03-04 | $44.31 | $48.53 | 1,242,554 | — | — |
| 2005-03-03 | $44.01 | $48.19 | 2,022,862 | — | — |
| 2005-03-02 | $44.33 | $48.55 | 1,611,281 | — | — |
| 2005-03-01 | $44.50 | $48.73 | 1,288,757 | — | — |
| 2005-02-28 | $44.78 | $49.04 | 1,393,438 | — | — |
| 2005-02-25 | $45.07 | $49.36 | 1,073,815 | — | — |
| 2005-02-24 | $44.69 | $48.94 | 969,804 | — | — |
| 2005-02-23 | $44.80 | $49.07 | 1,207,624 | — | — |
| 2005-02-22 | $45.22 | $49.52 | 2,527,405 | — | — |
| 2005-02-18 | $43.82 | $47.99 | 1,137,316 | — | — |
| 2005-02-17 | $43.15 | $47.25 | 764,460 | — | — |
| 2005-02-16 | $43.46 | $47.59 | 813,229 | — | — |
| 2005-02-15 | $43.48 | $47.61 | 1,089,439 | — | — |
| 2005-02-14 | $43.19 | $47.30 | 568,044 | — | — |
| 2005-02-11 | $42.80 | $46.88 | 1,034,978 | — | — |
| 2005-02-10 | $42.92 | $47.01 | 1,373,796 | — | — |
| 2005-02-09 | $42.63 | $46.69 | 886,997 | — | — |
| 2005-02-08 | $42.43 | $46.47 | 1,378,037 | — | — |
| 2005-02-07 | $42.69 | $46.75 | 1,343,218 | — | — |
| 2005-02-04 | $42.87 | $46.95 | 1,471,781 | — | — |
| 2005-02-03 | $42.93 | $47.02 | 524,185 | — | — |
| 2005-02-02 | $43.07 | $47.17 | 1,052,500 | — | — |
| 2005-02-01 | $42.88 | $46.96 | 3,481,362 | — | — |
| 2005-01-31 | $42.90 | $46.99 | 1,166,778 | — | — |
| 2005-01-28 | $42.81 | $46.89 | 1,262,308 | — | — |
| 2005-01-27 | $43.38 | $47.51 | 1,633,378 | — | — |
| 2005-01-26 | $43.62 | $47.77 | 831,085 | — | — |
| 2005-01-25 | $43.23 | $47.35 | 1,436,404 | — | — |
| 2005-01-24 | $43.47 | $47.60 | 1,598,782 | — | — |
| 2005-01-21 | $42.89 | $46.97 | 1,361,520 | — | — |
| 2005-01-20 | $42.57 | $46.62 | 2,212,358 | — | — |
| 2005-01-19 | $43.15 | $47.25 | 938,779 | — | — |
| 2005-01-18 | $43.47 | $47.60 | 1,199,923 | — | — |
| 2005-01-14 | $43.24 | $47.36 | 818,809 | — | — |
| 2005-01-13 | $42.79 | $46.86 | 748,501 | — | — |
| 2005-01-12 | $43.00 | $47.09 | 960,318 | — | — |
| 2005-01-11 | $42.91 | $47.00 | 951,167 | — | — |
| 2005-01-10 | $42.92 | $47.01 | 986,990 | — | — |
| 2005-01-07 | $43.06 | $47.15 | 1,021,810 | — | — |
| 2005-01-06 | $43.54 | $47.68 | 548,514 | — | — |
| 2005-01-05 | $43.78 | $47.95 | 868,806 | — | — |
| 2005-01-04 | $43.95 | $48.13 | 865,681 | — | — |
| 2005-01-03 | $45.04 | $49.33 | 673,618 | — | — |