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
- 1983-08-26 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 | $38.12 | $44.82 | 2,784,600 | — | — |
| 2005-12-29 | $38.81 | $45.63 | 1,920,100 | — | — |
| 2005-12-28 | $39.33 | $46.24 | 2,159,100 | — | — |
| 2005-12-27 | $39.86 | $46.86 | 1,489,800 | — | — |
| 2005-12-23 | $40.13 | $47.18 | 1,969,300 | — | — |
| 2005-12-22 | $40.06 | $47.10 | 9,727,100 | — | — |
| 2005-12-21 | $41.88 | $49.24 | 3,058,300 | — | — |
| 2005-12-20 | $41.18 | $48.41 | 2,450,600 | — | — |
| 2005-12-19 | $40.96 | $48.16 | 2,463,100 | — | — |
| 2005-12-16 | $40.97 | $48.17 | 4,616,300 | — | — |
| 2005-12-15 | $41.59 | $48.90 | 2,285,000 | — | — |
| 2005-12-14 | $42.22 | $49.64 | 2,001,900 | — | — |
| 2005-12-13 | $42.06 | $49.45 | 1,671,500 | — | — |
| 2005-12-12 | $41.44 | $48.72 | 1,315,600 | — | — |
| 2005-12-09 | $41.17 | $48.40 | 2,548,400 | — | — |
| 2005-12-08 | $41.35 | $48.61 | 2,292,400 | — | — |
| 2005-12-07 | $41.88 | $49.24 | 2,073,800 | — | — |
| 2005-12-06 | $42.18 | $49.59 | 1,818,800 | — | — |
| 2005-12-05 | $42.23 | $49.65 | 2,033,400 | — | — |
| 2005-12-02 | $42.85 | $50.38 | 1,595,100 | — | — |
| 2005-12-01 | $43.14 | $50.72 | 1,804,100 | — | — |
| 2005-11-30 | $42.41 | $49.86 | 2,049,500 | — | — |
| 2005-11-29 | $42.50 | $49.97 | 2,541,600 | — | — |
| 2005-11-28 | $42.00 | $49.38 | 3,698,000 | — | — |
| 2005-11-25 | $43.27 | $50.87 | 413,400 | — | — |
| 2005-11-23 | $43.18 | $50.77 | 1,491,200 | — | — |
| 2005-11-22 | $42.78 | $50.30 | 1,784,600 | — | — |
| 2005-11-21 | $42.83 | $50.35 | 2,205,400 | — | — |
| 2005-11-18 | $42.60 | $50.08 | 3,278,800 | — | — |
| 2005-11-17 | $42.47 | $49.93 | 3,043,800 | — | — |
| 2005-11-16 | $41.35 | $48.61 | 1,779,200 | — | — |
| 2005-11-15 | $40.93 | $48.12 | 1,535,800 | — | — |
| 2005-11-14 | $40.75 | $47.91 | 1,396,300 | — | — |
| 2005-11-11 | $40.72 | $47.87 | 1,662,600 | — | — |
| 2005-11-10 | $40.96 | $48.16 | 2,961,900 | — | — |
| 2005-11-09 | $39.84 | $46.84 | 1,858,500 | — | — |
| 2005-11-08 | $39.97 | $46.99 | 1,297,500 | — | — |
| 2005-11-07 | $40.44 | $47.54 | 1,457,400 | — | — |
| 2005-11-04 | $40.28 | $47.36 | 1,628,100 | — | — |
| 2005-11-03 | $40.27 | $47.34 | 2,827,900 | — | — |
| 2005-11-02 | $39.74 | $46.72 | 2,048,100 | — | — |
| 2005-11-01 | $39.43 | $46.36 | 3,440,300 | — | — |
| 2005-10-31 | $38.76 | $45.57 | 2,779,300 | — | — |
| 2005-10-28 | $38.45 | $45.21 | 2,439,900 | — | — |
| 2005-10-27 | $38.00 | $44.49 | 2,304,600 | — | — |
| 2005-10-26 | $38.58 | $45.17 | 3,270,600 | — | — |
| 2005-10-25 | $38.06 | $44.56 | 1,391,000 | — | — |
| 2005-10-24 | $38.01 | $44.50 | 2,124,600 | — | — |
| 2005-10-21 | $37.58 | $44.00 | 2,392,100 | — | — |
| 2005-10-20 | $37.46 | $43.86 | 3,772,200 | — | — |
| 2005-10-19 | $37.35 | $43.73 | 2,958,400 | — | — |
| 2005-10-18 | $36.42 | $42.64 | 1,561,900 | — | — |
| 2005-10-17 | $36.39 | $42.60 | 1,444,900 | — | — |
| 2005-10-14 | $36.53 | $42.77 | 2,012,100 | — | — |
| 2005-10-13 | $36.92 | $43.22 | 1,646,500 | — | — |
| 2005-10-12 | $37.12 | $43.46 | 1,659,200 | — | — |
| 2005-10-11 | $37.46 | $43.86 | 1,965,600 | — | — |
| 2005-10-10 | $37.61 | $44.03 | 1,899,800 | — | — |
| 2005-10-07 | $37.64 | $44.07 | 1,584,600 | — | — |
| 2005-10-06 | $37.72 | $44.16 | 4,736,800 | — | — |
| 2005-10-05 | $37.46 | $43.86 | 2,971,600 | — | — |
| 2005-10-04 | $37.40 | $43.79 | 2,996,900 | — | — |
| 2005-10-03 | $36.98 | $43.29 | 2,684,300 | — | — |
| 2005-09-30 | $37.09 | $43.42 | 2,921,800 | — | — |
| 2005-09-29 | $36.95 | $43.26 | 4,780,600 | — | — |
| 2005-09-28 | $37.25 | $43.61 | 10,083,900 | — | — |
| 2005-09-27 | $34.09 | $39.91 | 3,493,600 | — | — |
| 2005-09-26 | $34.09 | $39.91 | 3,785,700 | — | — |
| 2005-09-23 | $32.98 | $38.61 | 1,408,000 | — | — |
| 2005-09-22 | $32.80 | $38.40 | 1,167,900 | — | — |
| 2005-09-21 | $32.84 | $38.45 | 2,571,000 | — | — |
| 2005-09-20 | $33.05 | $38.69 | 1,864,100 | — | — |
| 2005-09-19 | $33.27 | $38.95 | 1,730,100 | — | — |
| 2005-09-16 | $33.60 | $39.34 | 3,666,000 | — | — |
| 2005-09-15 | $33.62 | $39.36 | 1,126,000 | — | — |
| 2005-09-14 | $33.64 | $39.38 | 1,347,600 | — | — |
| 2005-09-13 | $33.96 | $39.76 | 1,309,800 | — | — |
| 2005-09-12 | $34.23 | $40.07 | 796,000 | — | — |
| 2005-09-09 | $34.21 | $40.05 | 1,365,300 | — | — |
| 2005-09-08 | $33.89 | $39.68 | 1,249,800 | — | — |
| 2005-09-07 | $33.84 | $39.62 | 1,128,100 | — | — |
| 2005-09-06 | $34.11 | $39.93 | 1,544,400 | — | — |
| 2005-09-02 | $33.53 | $39.25 | 1,528,200 | — | — |
| 2005-09-01 | $33.71 | $39.47 | 2,235,500 | — | — |
| 2005-08-31 | $34.13 | $39.96 | 1,664,800 | — | — |
| 2005-08-30 | $34.10 | $39.92 | 1,904,100 | — | — |
| 2005-08-29 | $33.98 | $39.78 | 1,724,100 | — | — |
| 2005-08-26 | $33.54 | $39.27 | 1,783,000 | — | — |
| 2005-08-25 | $34.05 | $39.86 | 1,732,300 | — | — |
| 2005-08-24 | $34.06 | $39.88 | 1,687,000 | — | — |
| 2005-08-23 | $34.11 | $39.93 | 1,220,000 | — | — |
| 2005-08-22 | $34.20 | $40.04 | 1,432,700 | — | — |
| 2005-08-19 | $34.41 | $40.29 | 1,442,300 | — | — |
| 2005-08-18 | $34.40 | $40.27 | 891,800 | — | — |
| 2005-08-17 | $34.58 | $40.48 | 1,122,400 | — | — |
| 2005-08-16 | $34.63 | $40.54 | 1,375,400 | — | — |
| 2005-08-15 | $34.86 | $40.81 | 904,500 | — | — |
| 2005-08-12 | $34.77 | $40.71 | 1,300,500 | — | — |
| 2005-08-11 | $34.59 | $40.50 | 1,398,000 | — | — |
| 2005-08-10 | $34.31 | $40.17 | 2,110,000 | — | — |
| 2005-08-09 | $34.60 | $40.51 | 1,086,300 | — | — |
| 2005-08-08 | $34.64 | $40.55 | 1,221,900 | — | — |
| 2005-08-05 | $34.65 | $40.57 | 1,051,900 | — | — |
| 2005-08-04 | $34.81 | $40.75 | 1,589,000 | — | — |
| 2005-08-03 | $35.25 | $41.27 | 3,160,100 | — | — |
| 2005-08-02 | $35.04 | $41.02 | 1,019,600 | — | — |
| 2005-08-01 | $34.86 | $40.81 | 1,528,900 | — | — |
| 2005-07-29 | $34.91 | $40.87 | 2,003,200 | — | — |
| 2005-07-28 | $35.08 | $41.07 | 1,578,100 | — | — |
| 2005-07-27 | $34.85 | $40.65 | 1,396,600 | — | — |
| 2005-07-26 | $34.84 | $40.64 | 1,589,300 | — | — |
| 2005-07-25 | $34.66 | $40.43 | 1,726,800 | — | — |
| 2005-07-22 | $34.89 | $40.69 | 2,047,700 | — | — |
| 2005-07-21 | $35.00 | $40.82 | 1,855,300 | — | — |
| 2005-07-20 | $35.12 | $40.96 | 1,790,500 | — | — |
| 2005-07-19 | $34.87 | $40.67 | 1,169,200 | — | — |
| 2005-07-18 | $34.66 | $40.43 | 1,732,500 | — | — |
| 2005-07-15 | $34.76 | $40.54 | 1,978,100 | — | — |
| 2005-07-14 | $34.75 | $40.53 | 3,000,700 | — | — |
| 2005-07-13 | $34.63 | $40.39 | 1,547,600 | — | — |
| 2005-07-12 | $34.60 | $40.36 | 2,566,000 | — | — |
| 2005-07-11 | $34.46 | $40.19 | 3,052,100 | — | — |
| 2005-07-08 | $34.09 | $39.76 | 3,633,000 | — | — |
| 2005-07-07 | $33.68 | $39.28 | 2,833,000 | — | — |
| 2005-07-06 | $33.26 | $38.79 | 3,360,400 | — | — |
| 2005-07-05 | $33.03 | $38.53 | 1,976,200 | — | — |
| 2005-07-01 | $32.73 | $38.18 | 2,198,800 | — | — |
| 2005-06-30 | $32.52 | $37.93 | 2,747,500 | — | — |
| 2005-06-29 | $32.85 | $38.32 | 4,077,600 | — | — |
| 2005-06-28 | $33.01 | $38.50 | 13,218,000 | — | — |
| 2005-06-27 | $30.02 | $35.01 | 2,941,300 | — | — |
| 2005-06-24 | $29.77 | $34.72 | 2,619,500 | — | — |
| 2005-06-23 | $29.79 | $34.75 | 2,243,800 | — | — |
| 2005-06-22 | $30.17 | $35.19 | 1,902,800 | — | — |
| 2005-06-21 | $30.20 | $35.22 | 2,339,700 | — | — |
| 2005-06-20 | $30.76 | $35.88 | 1,326,200 | — | — |
| 2005-06-17 | $30.63 | $35.73 | 3,657,600 | — | — |
| 2005-06-16 | $30.32 | $35.36 | 1,462,400 | — | — |
| 2005-06-15 | $30.43 | $35.49 | 2,059,600 | — | — |
| 2005-06-14 | $30.37 | $35.42 | 1,379,700 | — | — |
| 2005-06-13 | $30.31 | $35.35 | 1,943,000 | — | — |
| 2005-06-10 | $30.12 | $35.13 | 1,126,100 | — | — |
| 2005-06-09 | $30.48 | $35.55 | 1,907,400 | — | — |
| 2005-06-08 | $30.05 | $35.05 | 2,449,500 | — | — |
| 2005-06-07 | $30.20 | $35.22 | 2,862,900 | — | — |
| 2005-06-06 | $30.05 | $35.05 | 2,094,600 | — | — |
| 2005-06-03 | $29.80 | $34.76 | 2,461,200 | — | — |
| 2005-06-02 | $29.61 | $34.54 | 2,878,100 | — | — |
| 2005-06-01 | $28.60 | $33.36 | 2,560,300 | — | — |
| 2005-05-31 | $28.88 | $33.68 | 3,611,400 | — | — |
| 2005-05-27 | $29.58 | $34.50 | 1,737,400 | — | — |
| 2005-05-26 | $29.29 | $34.16 | 2,542,000 | — | — |
| 2005-05-25 | $29.24 | $34.10 | 1,588,700 | — | — |
| 2005-05-24 | $29.55 | $34.47 | 2,387,200 | — | — |
| 2005-05-23 | $29.55 | $34.47 | 3,162,400 | — | — |
| 2005-05-20 | $29.53 | $34.44 | 3,024,700 | — | — |
| 2005-05-19 | $29.70 | $34.64 | 2,172,300 | — | — |
| 2005-05-18 | $29.71 | $34.65 | 3,664,600 | — | — |
| 2005-05-17 | $30.03 | $35.03 | 1,947,300 | — | — |
| 2005-05-16 | $30.03 | $35.03 | 1,165,300 | — | — |
| 2005-05-13 | $30.01 | $35.00 | 1,859,000 | — | — |
| 2005-05-12 | $30.17 | $35.19 | 1,060,100 | — | — |
| 2005-05-11 | $30.50 | $35.57 | 1,581,000 | — | — |
| 2005-05-10 | $30.28 | $35.32 | 1,383,900 | — | — |
| 2005-05-09 | $30.88 | $36.02 | 1,514,700 | — | — |
| 2005-05-06 | $30.85 | $35.98 | 2,379,600 | — | — |
| 2005-05-05 | $30.30 | $35.34 | 1,449,600 | — | — |
| 2005-05-04 | $30.67 | $35.77 | 1,510,100 | — | — |
| 2005-05-03 | $30.12 | $35.13 | 2,251,600 | — | — |
| 2005-05-02 | $30.48 | $35.55 | 1,172,200 | — | — |
| 2005-04-29 | $30.60 | $35.69 | 1,766,900 | — | — |
| 2005-04-28 | $30.42 | $35.48 | 1,636,800 | — | — |
| 2005-04-27 | $30.97 | $35.97 | 1,784,000 | — | — |
| 2005-04-26 | $30.48 | $35.40 | 1,450,200 | — | — |
| 2005-04-25 | $30.94 | $35.94 | 1,664,000 | — | — |
| 2005-04-22 | $30.75 | $35.72 | 1,448,500 | — | — |
| 2005-04-21 | $31.41 | $36.48 | 1,689,000 | — | — |
| 2005-04-20 | $30.60 | $35.54 | 2,548,200 | — | — |
| 2005-04-19 | $31.27 | $36.32 | 2,779,400 | — | — |
| 2005-04-18 | $31.44 | $36.52 | 2,078,700 | — | — |
| 2005-04-15 | $31.91 | $37.06 | 2,885,000 | — | — |
| 2005-04-14 | $32.06 | $37.24 | 2,037,800 | — | — |
| 2005-04-13 | $32.16 | $37.35 | 1,477,700 | — | — |
| 2005-04-12 | $32.37 | $37.60 | 1,521,500 | — | — |
| 2005-04-11 | $32.12 | $37.31 | 838,200 | — | — |
| 2005-04-08 | $32.01 | $37.18 | 906,900 | — | — |
| 2005-04-07 | $32.50 | $37.75 | 999,900 | — | — |
| 2005-04-06 | $32.06 | $37.24 | 1,222,400 | — | — |
| 2005-04-05 | $32.28 | $37.49 | 1,185,300 | — | — |
| 2005-04-04 | $32.30 | $37.52 | 1,507,800 | — | — |
| 2005-04-01 | $32.23 | $37.43 | 1,720,400 | — | — |
| 2005-03-31 | $32.82 | $38.12 | 1,603,300 | — | — |
| 2005-03-30 | $33.00 | $38.33 | 2,176,900 | — | — |
| 2005-03-29 | $32.64 | $37.91 | 2,336,900 | — | — |
| 2005-03-28 | $32.79 | $38.08 | 3,156,300 | — | — |
| 2005-03-24 | $33.25 | $38.62 | 3,483,300 | — | — |
| 2005-03-23 | $34.05 | $39.55 | 5,343,700 | — | — |
| 2005-03-22 | $33.01 | $38.34 | 6,544,200 | — | — |
| 2005-03-21 | $31.10 | $36.12 | 2,006,500 | — | — |
| 2005-03-18 | $31.16 | $36.19 | 3,791,500 | — | — |
| 2005-03-17 | $31.54 | $36.63 | 1,533,100 | — | — |
| 2005-03-16 | $31.59 | $36.69 | 1,995,900 | — | — |
| 2005-03-15 | $31.87 | $37.02 | 1,480,500 | — | — |
| 2005-03-14 | $32.51 | $37.76 | 1,747,100 | — | — |
| 2005-03-11 | $31.96 | $37.12 | 1,082,100 | — | — |
| 2005-03-10 | $32.37 | $37.60 | 1,178,200 | — | — |
| 2005-03-09 | $32.21 | $37.41 | 1,220,100 | — | — |
| 2005-03-08 | $32.50 | $37.75 | 1,175,700 | — | — |
| 2005-03-07 | $32.77 | $38.06 | 2,217,900 | — | — |
| 2005-03-04 | $32.36 | $37.59 | 2,087,700 | — | — |
| 2005-03-03 | $32.13 | $37.32 | 1,918,900 | — | — |
| 2005-03-02 | $32.12 | $37.31 | 1,332,600 | — | — |
| 2005-03-01 | $31.99 | $37.16 | 1,944,700 | — | — |
| 2005-02-28 | $31.93 | $37.09 | 2,150,000 | — | — |
| 2005-02-25 | $31.53 | $36.62 | 1,318,400 | — | — |
| 2005-02-24 | $31.24 | $36.28 | 1,476,100 | — | — |
| 2005-02-23 | $30.67 | $35.62 | 1,553,200 | — | — |
| 2005-02-22 | $30.76 | $35.73 | 1,755,900 | — | — |
| 2005-02-18 | $30.96 | $35.96 | 1,131,200 | — | — |
| 2005-02-17 | $30.96 | $35.96 | 1,734,700 | — | — |
| 2005-02-16 | $31.28 | $36.33 | 1,760,000 | — | — |
| 2005-02-15 | $31.31 | $36.37 | 2,445,100 | — | — |
| 2005-02-14 | $31.14 | $36.17 | 922,800 | — | — |
| 2005-02-11 | $31.34 | $36.40 | 1,466,000 | — | — |
| 2005-02-10 | $30.95 | $35.95 | 1,320,400 | — | — |
| 2005-02-09 | $30.76 | $35.73 | 1,620,500 | — | — |
| 2005-02-08 | $31.29 | $36.34 | 2,317,400 | — | — |
| 2005-02-07 | $30.81 | $35.78 | 3,609,000 | — | — |
| 2005-02-04 | $29.94 | $34.77 | 2,322,000 | — | — |
| 2005-02-03 | $30.26 | $35.15 | 2,955,600 | — | — |
| 2005-02-02 | $30.03 | $34.88 | 1,631,400 | — | — |
| 2005-02-01 | $30.22 | $35.10 | 2,141,600 | — | — |
| 2005-01-31 | $30.49 | $35.41 | 1,755,700 | — | — |
| 2005-01-28 | $30.13 | $35.00 | 1,865,600 | — | — |
| 2005-01-27 | $30.49 | $35.26 | 1,747,700 | — | — |
| 2005-01-26 | $30.45 | $35.22 | 2,178,500 | — | — |
| 2005-01-25 | $30.78 | $35.60 | 1,640,100 | — | — |
| 2005-01-24 | $30.75 | $35.56 | 2,701,700 | — | — |
| 2005-01-21 | $30.51 | $35.29 | 3,378,000 | — | — |
| 2005-01-20 | $30.99 | $35.84 | 2,113,900 | — | — |
| 2005-01-19 | $31.30 | $36.20 | 2,211,000 | — | — |
| 2005-01-18 | $31.47 | $36.40 | 2,663,500 | — | — |
| 2005-01-14 | $31.14 | $36.01 | 1,952,100 | — | — |
| 2005-01-13 | $30.89 | $35.72 | 1,849,300 | — | — |
| 2005-01-12 | $31.58 | $36.52 | 1,779,000 | — | — |
| 2005-01-11 | $31.88 | $36.87 | 1,620,100 | — | — |
| 2005-01-10 | $31.86 | $36.85 | 1,840,000 | — | — |
| 2005-01-07 | $32.11 | $37.14 | 1,734,600 | — | — |
| 2005-01-06 | $32.22 | $37.26 | 1,805,600 | — | — |
| 2005-01-05 | $32.50 | $37.59 | 1,232,300 | — | — |
| 2005-01-04 | $32.73 | $37.85 | 1,628,300 | — | — |
| 2005-01-03 | $33.40 | $38.63 | 2,383,800 | — | — |