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
- 2005-04-06 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 | $48.08 | $48.15 | 141,800 | — | — |
| 2005-12-29 | $48.03 | $48.10 | 237,100 | — | — |
| 2005-12-28 | $48.12 | $48.19 | 159,100 | — | — |
| 2005-12-27 | $47.80 | $47.87 | 66,500 | — | — |
| 2005-12-23 | $47.96 | $48.03 | 56,700 | — | — |
| 2005-12-22 | $48.05 | $48.12 | 45,500 | — | — |
| 2005-12-21 | $47.23 | $47.30 | 68,200 | — | — |
| 2005-12-20 | $47.36 | $47.43 | 103,400 | — | — |
| 2005-12-19 | $47.76 | $47.83 | 52,100 | — | — |
| 2005-12-16 | $48.54 | $48.61 | 134,900 | — | — |
| 2005-12-15 | $48.42 | $48.49 | 192,400 | — | — |
| 2005-12-14 | $48.69 | $48.76 | 61,300 | — | — |
| 2005-12-13 | $48.93 | $49.00 | 64,900 | — | — |
| 2005-12-12 | $48.90 | $48.97 | 219,200 | — | — |
| 2005-12-09 | $48.78 | $48.85 | 186,900 | — | — |
| 2005-12-08 | $48.50 | $48.57 | 83,800 | — | — |
| 2005-12-07 | $48.32 | $48.39 | 108,300 | — | — |
| 2005-12-06 | $49.53 | $49.60 | 147,300 | — | — |
| 2005-12-05 | $49.55 | $49.62 | 130,600 | — | — |
| 2005-12-02 | $49.00 | $49.07 | 135,300 | — | — |
| 2005-12-01 | $48.34 | $48.41 | 119,400 | — | — |
| 2005-11-30 | $48.26 | $48.33 | 166,800 | — | — |
| 2005-11-29 | $47.69 | $47.76 | 184,100 | — | — |
| 2005-11-28 | $46.17 | $46.24 | 109,900 | — | — |
| 2005-11-25 | $46.27 | $46.34 | 16,800 | — | — |
| 2005-11-23 | $46.71 | $46.78 | 64,900 | — | — |
| 2005-11-22 | $46.26 | $46.33 | 206,700 | — | — |
| 2005-11-21 | $46.17 | $46.21 | 63,800 | — | — |
| 2005-11-18 | $45.81 | $45.85 | 104,600 | — | — |
| 2005-11-17 | $45.14 | $45.18 | 70,100 | — | — |
| 2005-11-16 | $44.22 | $44.26 | 76,200 | — | — |
| 2005-11-15 | $44.79 | $44.83 | 69,200 | — | — |
| 2005-11-14 | $45.14 | $45.18 | 182,800 | — | — |
| 2005-11-11 | $45.37 | $45.41 | 99,000 | — | — |
| 2005-11-10 | $44.98 | $45.02 | 123,400 | — | — |
| 2005-11-09 | $45.85 | $45.89 | 155,900 | — | — |
| 2005-11-08 | $45.04 | $45.08 | 195,000 | — | — |
| 2005-11-07 | $46.56 | $46.60 | 283,800 | — | — |
| 2005-11-04 | $45.24 | $45.28 | 206,100 | — | — |
| 2005-11-03 | $44.26 | $44.30 | 165,800 | — | — |
| 2005-11-02 | $44.20 | $44.24 | 147,800 | — | — |
| 2005-11-01 | $43.82 | $43.86 | 153,500 | — | — |
| 2005-10-31 | $43.74 | $43.78 | 310,900 | — | — |
| 2005-10-28 | $41.88 | $41.91 | 543,900 | — | — |
| 2005-10-27 | $40.40 | $40.43 | 822,800 | — | — |
| 2005-10-26 | $37.65 | $37.68 | 244,400 | — | — |
| 2005-10-25 | $37.65 | $37.68 | 261,400 | — | — |
| 2005-10-24 | $37.21 | $37.24 | 304,300 | — | — |
| 2005-10-21 | $35.45 | $35.48 | 463,800 | — | — |
| 2005-10-20 | $37.43 | $37.46 | 323,900 | — | — |
| 2005-10-19 | $39.19 | $39.22 | 295,800 | — | — |
| 2005-10-18 | $39.46 | $39.49 | 152,500 | — | — |
| 2005-10-17 | $39.53 | $39.56 | 242,700 | — | — |
| 2005-10-14 | $39.10 | $39.13 | 247,800 | — | — |
| 2005-10-13 | $39.13 | $39.16 | 254,400 | — | — |
| 2005-10-12 | $39.90 | $39.93 | 228,900 | — | — |
| 2005-10-11 | $41.51 | $41.54 | 152,300 | — | — |
| 2005-10-10 | $41.80 | $41.83 | 362,800 | — | — |
| 2005-10-07 | $40.78 | $40.81 | 112,900 | — | — |
| 2005-10-06 | $40.13 | $40.16 | 199,200 | — | — |
| 2005-10-05 | $40.87 | $40.90 | 131,900 | — | — |
| 2005-10-04 | $42.70 | $42.73 | 383,800 | — | — |
| 2005-10-03 | $41.50 | $41.53 | 284,100 | — | — |
| 2005-09-30 | $40.78 | $40.81 | 322,500 | — | — |
| 2005-09-29 | $40.04 | $40.07 | 118,700 | — | — |
| 2005-09-28 | $39.40 | $39.43 | 206,400 | — | — |
| 2005-09-27 | $40.15 | $40.18 | 133,700 | — | — |
| 2005-09-26 | $40.33 | $40.36 | 148,400 | — | — |
| 2005-09-23 | $39.92 | $39.95 | 217,000 | — | — |
| 2005-09-22 | $40.31 | $40.34 | 1,791,900 | — | — |
| 2005-09-21 | $40.68 | $40.71 | 361,700 | — | — |
| 2005-09-20 | $40.87 | $40.90 | 259,700 | — | — |
| 2005-09-19 | $40.25 | $40.28 | 295,400 | — | — |
| 2005-09-16 | $39.18 | $39.21 | 239,600 | — | — |
| 2005-09-15 | $38.22 | $38.25 | 466,800 | — | — |
| 2005-09-14 | $38.12 | $38.15 | 104,600 | — | — |
| 2005-09-13 | $38.17 | $38.20 | 69,500 | — | — |
| 2005-09-12 | $38.46 | $38.49 | 159,700 | — | — |
| 2005-09-09 | $37.00 | $37.03 | 120,700 | — | — |
| 2005-09-08 | $36.95 | $36.98 | 156,700 | — | — |
| 2005-09-07 | $36.75 | $36.75 | 191,800 | — | — |
| 2005-09-06 | $38.04 | $38.04 | 123,200 | — | — |
| 2005-09-02 | $37.98 | $37.98 | 53,400 | — | — |
| 2005-09-01 | $37.98 | $37.98 | 115,900 | — | — |
| 2005-08-31 | $38.25 | $38.25 | 303,700 | — | — |
| 2005-08-30 | $36.44 | $36.44 | 98,800 | — | — |
| 2005-08-29 | $36.50 | $36.50 | 165,400 | — | — |
| 2005-08-26 | $36.55 | $36.55 | 82,100 | — | — |
| 2005-08-25 | $36.48 | $36.48 | 172,900 | — | — |
| 2005-08-24 | $36.46 | $36.46 | 127,200 | — | — |
| 2005-08-23 | $36.83 | $36.83 | 118,700 | — | — |
| 2005-08-22 | $37.47 | $37.47 | 354,600 | — | — |
| 2005-08-19 | $36.68 | $36.68 | 427,600 | — | — |
| 2005-08-18 | $34.04 | $34.04 | 178,000 | — | — |
| 2005-08-17 | $33.39 | $33.39 | 154,400 | — | — |
| 2005-08-16 | $33.13 | $33.13 | 658,000 | — | — |
| 2005-08-15 | $32.46 | $32.46 | 104,500 | — | — |
| 2005-08-12 | $32.10 | $32.10 | 151,700 | — | — |
| 2005-08-11 | $31.91 | $31.91 | 153,200 | — | — |
| 2005-08-10 | $32.16 | $32.16 | 101,600 | — | — |
| 2005-08-09 | $32.01 | $32.01 | 146,900 | — | — |
| 2005-08-08 | $31.64 | $31.64 | 143,000 | — | — |
| 2005-08-05 | $30.80 | $30.80 | 59,300 | — | — |
| 2005-08-04 | $30.84 | $30.84 | 86,300 | — | — |
| 2005-08-03 | $30.96 | $30.96 | 144,200 | — | — |
| 2005-08-02 | $31.47 | $31.47 | 177,300 | — | — |
| 2005-08-01 | $32.45 | $32.45 | 271,400 | — | — |
| 2005-07-29 | $32.06 | $32.06 | 442,800 | — | — |
| 2005-07-28 | $28.71 | $28.71 | 394,600 | — | — |
| 2005-07-27 | $28.88 | $28.88 | 1,458,800 | — | — |
| 2005-07-26 | $23.41 | $23.41 | 84,200 | — | — |
| 2005-07-25 | $22.79 | $22.79 | 48,000 | — | — |
| 2005-07-22 | $22.75 | $22.75 | 33,400 | — | — |
| 2005-07-21 | $21.86 | $21.86 | 12,400 | — | — |
| 2005-07-20 | $22.73 | $22.73 | 31,600 | — | — |
| 2005-07-19 | $22.32 | $22.32 | 20,300 | — | — |
| 2005-07-18 | $21.39 | $21.39 | 42,200 | — | — |
| 2005-07-15 | $22.00 | $22.00 | 128,800 | — | — |
| 2005-07-14 | $21.35 | $21.35 | 13,900 | — | — |
| 2005-07-13 | $21.31 | $21.31 | 11,600 | — | — |
| 2005-07-12 | $22.03 | $22.03 | 24,000 | — | — |
| 2005-07-11 | $21.83 | $21.83 | 70,400 | — | — |
| 2005-07-08 | $20.80 | $20.80 | 89,600 | — | — |
| 2005-07-07 | $19.01 | $19.01 | 39,600 | — | — |
| 2005-07-06 | $19.36 | $19.36 | 32,000 | — | — |
| 2005-07-05 | $19.50 | $19.50 | 116,600 | — | — |
| 2005-07-01 | $19.40 | $19.40 | 75,400 | — | — |
| 2005-06-30 | $19.83 | $19.83 | 47,700 | — | — |
| 2005-06-29 | $20.00 | $20.00 | 23,000 | — | — |
| 2005-06-28 | $19.68 | $19.68 | 35,300 | — | — |
| 2005-06-27 | $20.00 | $20.00 | 88,800 | — | — |
| 2005-06-24 | $19.98 | $19.98 | 389,300 | — | — |
| 2005-06-23 | $20.14 | $20.14 | 55,700 | — | — |
| 2005-06-22 | $20.42 | $20.42 | 249,400 | — | — |
| 2005-06-21 | $20.35 | $20.35 | 50,900 | — | — |
| 2005-06-20 | $20.00 | $20.00 | 131,500 | — | — |
| 2005-06-17 | $19.22 | $19.22 | 101,000 | — | — |
| 2005-06-16 | $19.39 | $19.39 | 129,800 | — | — |
| 2005-06-15 | $19.25 | $19.25 | 114,600 | — | — |
| 2005-06-14 | $19.50 | $19.50 | 98,000 | — | — |
| 2005-06-13 | $19.54 | $19.54 | 83,600 | — | — |
| 2005-06-10 | $19.18 | $19.18 | 71,800 | — | — |
| 2005-06-09 | $18.53 | $18.53 | 60,300 | — | — |
| 2005-06-08 | $18.47 | $18.47 | 47,500 | — | — |
| 2005-06-07 | $18.77 | $18.77 | 64,900 | — | — |
| 2005-06-06 | $18.82 | $18.82 | 74,200 | — | — |
| 2005-06-03 | $19.10 | $19.10 | 174,400 | — | — |
| 2005-06-02 | $19.04 | $19.04 | 45,100 | — | — |
| 2005-06-01 | $19.50 | $19.50 | 50,800 | — | — |
| 2005-05-31 | $19.68 | $19.68 | 38,800 | — | — |
| 2005-05-27 | $19.65 | $19.65 | 32,300 | — | — |
| 2005-05-26 | $19.73 | $19.73 | 71,100 | — | — |
| 2005-05-25 | $19.50 | $19.50 | 98,400 | — | — |
| 2005-05-24 | $19.14 | $19.14 | 36,400 | — | — |
| 2005-05-23 | $18.81 | $18.81 | 109,500 | — | — |
| 2005-05-20 | $18.60 | $18.60 | 59,000 | — | — |
| 2005-05-19 | $18.80 | $18.80 | 131,500 | — | — |
| 2005-05-18 | $18.05 | $18.05 | 249,400 | — | — |
| 2005-05-17 | $17.63 | $17.63 | 178,800 | — | — |
| 2005-05-16 | $17.55 | $17.55 | 513,800 | — | — |
| 2005-05-13 | $17.86 | $17.86 | 1,038,200 | — | — |
| 2005-05-12 | $19.71 | $19.71 | 154,900 | — | — |
| 2005-05-11 | $20.52 | $20.52 | 67,000 | — | — |
| 2005-05-10 | $20.75 | $20.75 | 80,700 | — | — |
| 2005-05-09 | $20.63 | $20.63 | 72,500 | — | — |
| 2005-05-06 | $20.30 | $20.30 | 76,200 | — | — |
| 2005-05-05 | $20.22 | $20.22 | 175,700 | — | — |
| 2005-05-04 | $20.07 | $20.07 | 150,600 | — | — |
| 2005-05-03 | $19.74 | $19.74 | 38,900 | — | — |
| 2005-05-02 | $19.31 | $19.31 | 115,700 | — | — |
| 2005-04-29 | $19.41 | $19.41 | 67,500 | — | — |
| 2005-04-28 | $19.62 | $19.62 | 29,200 | — | — |
| 2005-04-27 | $20.95 | $20.95 | 86,100 | — | — |
| 2005-04-26 | $21.48 | $21.48 | 119,400 | — | — |
| 2005-04-25 | $21.70 | $21.70 | 165,200 | — | — |
| 2005-04-22 | $20.50 | $20.50 | 128,500 | — | — |
| 2005-04-21 | $21.13 | $21.13 | 157,800 | — | — |
| 2005-04-20 | $20.70 | $20.70 | 59,500 | — | — |
| 2005-04-19 | $20.65 | $20.65 | 259,000 | — | — |
| 2005-04-18 | $19.49 | $19.49 | 78,000 | — | — |
| 2005-04-15 | $19.28 | $19.28 | 320,100 | — | — |
| 2005-04-14 | $19.65 | $19.65 | 858,200 | — | — |
| 2005-04-13 | $20.68 | $20.68 | 358,600 | — | — |
| 2005-04-12 | $21.43 | $21.43 | 370,500 | — | — |
| 2005-04-11 | $22.00 | $22.00 | 319,000 | — | — |
| 2005-04-08 | $21.67 | $21.67 | 495,900 | — | — |
| 2005-04-07 | $21.32 | $21.32 | 804,400 | — | — |
| 2005-04-06 | $21.03 | $21.03 | 7,966,800 | — | — |