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
- 1980-03-17 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 | $55.44 | $71.08 | 1,015,900 | — | — |
| 2005-12-29 | $55.93 | $71.71 | 672,000 | — | — |
| 2005-12-28 | $56.77 | $72.54 | 644,100 | — | — |
| 2005-12-27 | $56.72 | $72.48 | 737,700 | — | — |
| 2005-12-23 | $57.43 | $73.38 | 685,900 | — | — |
| 2005-12-22 | $57.48 | $73.45 | 1,551,000 | — | — |
| 2005-12-21 | $57.46 | $73.42 | 1,180,900 | — | — |
| 2005-12-20 | $57.23 | $73.13 | 1,176,000 | — | — |
| 2005-12-19 | $57.37 | $73.31 | 1,304,300 | — | — |
| 2005-12-16 | $58.38 | $74.60 | 1,567,900 | — | — |
| 2005-12-15 | $58.20 | $74.37 | 1,085,900 | — | — |
| 2005-12-14 | $59.04 | $75.44 | 1,896,200 | — | — |
| 2005-12-13 | $59.15 | $75.58 | 1,550,500 | — | — |
| 2005-12-12 | $58.55 | $74.81 | 1,410,600 | — | — |
| 2005-12-09 | $59.29 | $75.76 | 1,166,300 | — | — |
| 2005-12-08 | $58.62 | $74.90 | 1,917,000 | — | — |
| 2005-12-07 | $58.72 | $75.03 | 1,621,400 | — | — |
| 2005-12-06 | $59.00 | $75.39 | 2,113,100 | — | — |
| 2005-12-05 | $58.45 | $74.69 | 1,145,700 | — | — |
| 2005-12-02 | $58.02 | $74.14 | 1,241,100 | — | — |
| 2005-12-01 | $58.12 | $74.26 | 1,469,400 | — | — |
| 2005-11-30 | $57.69 | $73.72 | 2,157,800 | — | — |
| 2005-11-29 | $58.96 | $75.34 | 1,746,200 | — | — |
| 2005-11-28 | $57.91 | $74.00 | 1,446,300 | — | — |
| 2005-11-25 | $57.90 | $73.98 | 609,900 | — | — |
| 2005-11-23 | $58.03 | $74.15 | 1,677,500 | — | — |
| 2005-11-22 | $57.80 | $73.86 | 2,762,800 | — | — |
| 2005-11-21 | $58.18 | $74.34 | 1,449,400 | — | — |
| 2005-11-18 | $58.27 | $74.46 | 1,739,200 | — | — |
| 2005-11-17 | $57.53 | $73.51 | 1,516,700 | — | — |
| 2005-11-16 | $56.00 | $71.56 | 1,276,900 | — | — |
| 2005-11-15 | $56.42 | $72.09 | 1,663,200 | — | — |
| 2005-11-14 | $56.98 | $72.81 | 2,433,300 | — | — |
| 2005-11-11 | $57.74 | $73.78 | 1,483,200 | — | — |
| 2005-11-10 | $56.85 | $72.64 | 1,917,800 | — | — |
| 2005-11-09 | $55.82 | $71.33 | 1,235,900 | — | — |
| 2005-11-08 | $55.61 | $71.06 | 1,368,600 | — | — |
| 2005-11-07 | $55.73 | $71.21 | 1,234,900 | — | — |
| 2005-11-04 | $55.72 | $71.20 | 1,277,400 | — | — |
| 2005-11-03 | $55.53 | $70.96 | 1,469,600 | — | — |
| 2005-11-02 | $55.72 | $71.20 | 1,546,400 | — | — |
| 2005-11-01 | $54.93 | $70.19 | 1,912,000 | — | — |
| 2005-10-31 | $55.23 | $70.57 | 1,573,800 | — | — |
| 2005-10-28 | $55.08 | $70.38 | 2,855,000 | — | — |
| 2005-10-27 | $54.10 | $69.13 | 1,914,600 | — | — |
| 2005-10-26 | $54.10 | $69.13 | 2,165,600 | — | — |
| 2005-10-25 | $53.55 | $68.43 | 2,931,700 | — | — |
| 2005-10-24 | $54.09 | $69.12 | 3,455,800 | — | — |
| 2005-10-21 | $54.43 | $69.55 | 2,451,100 | — | — |
| 2005-10-20 | $53.94 | $68.92 | 2,895,800 | — | — |
| 2005-10-19 | $53.95 | $68.94 | 2,703,200 | — | — |
| 2005-10-18 | $51.53 | $65.84 | 2,803,500 | — | — |
| 2005-10-17 | $50.16 | $64.09 | 1,138,900 | — | — |
| 2005-10-14 | $49.92 | $63.79 | 1,603,900 | — | — |
| 2005-10-13 | $49.11 | $62.75 | 1,754,100 | — | — |
| 2005-10-12 | $48.85 | $62.42 | 1,469,000 | — | — |
| 2005-10-11 | $49.70 | $63.51 | 1,095,600 | — | — |
| 2005-10-10 | $49.92 | $63.79 | 947,900 | — | — |
| 2005-10-07 | $50.24 | $64.20 | 2,005,400 | — | — |
| 2005-10-06 | $50.39 | $64.39 | 2,217,000 | — | — |
| 2005-10-05 | $49.28 | $62.97 | 1,527,700 | — | — |
| 2005-10-04 | $49.85 | $63.70 | 2,060,000 | — | — |
| 2005-10-03 | $49.36 | $63.07 | 1,144,700 | — | — |
| 2005-09-30 | $48.92 | $62.51 | 1,815,800 | — | — |
| 2005-09-29 | $48.94 | $62.53 | 1,229,700 | — | — |
| 2005-09-28 | $47.68 | $60.69 | 1,231,700 | — | — |
| 2005-09-27 | $48.61 | $61.88 | 734,800 | — | — |
| 2005-09-26 | $48.48 | $61.71 | 821,900 | — | — |
| 2005-09-23 | $48.91 | $62.26 | 868,100 | — | — |
| 2005-09-22 | $48.33 | $61.52 | 895,200 | — | — |
| 2005-09-21 | $47.97 | $61.06 | 1,356,000 | — | — |
| 2005-09-20 | $49.21 | $62.64 | 1,106,400 | — | — |
| 2005-09-19 | $49.62 | $63.16 | 1,017,100 | — | — |
| 2005-09-16 | $50.34 | $64.08 | 2,280,700 | — | — |
| 2005-09-15 | $49.08 | $62.48 | 872,100 | — | — |
| 2005-09-14 | $48.87 | $62.21 | 1,048,000 | — | — |
| 2005-09-13 | $48.65 | $61.93 | 824,600 | — | — |
| 2005-09-12 | $49.33 | $62.80 | 716,500 | — | — |
| 2005-09-09 | $49.48 | $62.99 | 487,000 | — | — |
| 2005-09-08 | $49.03 | $62.41 | 1,423,200 | — | — |
| 2005-09-07 | $49.89 | $63.51 | 919,400 | — | — |
| 2005-09-06 | $49.82 | $63.42 | 1,209,600 | — | — |
| 2005-09-02 | $49.04 | $62.43 | 862,300 | — | — |
| 2005-09-01 | $48.90 | $62.25 | 1,505,900 | — | — |
| 2005-08-31 | $48.33 | $61.52 | 1,249,700 | — | — |
| 2005-08-30 | $47.90 | $60.97 | 1,023,500 | — | — |
| 2005-08-29 | $48.28 | $61.46 | 1,164,600 | — | — |
| 2005-08-26 | $47.81 | $60.86 | 1,037,900 | — | — |
| 2005-08-25 | $48.14 | $61.28 | 824,400 | — | — |
| 2005-08-24 | $47.97 | $61.06 | 1,142,500 | — | — |
| 2005-08-23 | $48.29 | $61.47 | 907,000 | — | — |
| 2005-08-22 | $48.38 | $61.59 | 1,257,600 | — | — |
| 2005-08-19 | $48.17 | $61.32 | 1,274,100 | — | — |
| 2005-08-18 | $47.42 | $60.36 | 1,560,200 | — | — |
| 2005-08-17 | $47.78 | $60.82 | 865,400 | — | — |
| 2005-08-16 | $47.95 | $61.04 | 1,281,500 | — | — |
| 2005-08-15 | $48.26 | $61.43 | 825,600 | — | — |
| 2005-08-12 | $48.10 | $61.23 | 809,600 | — | — |
| 2005-08-11 | $48.13 | $61.27 | 974,600 | — | — |
| 2005-08-10 | $47.87 | $60.94 | 1,149,100 | — | — |
| 2005-08-09 | $47.89 | $60.96 | 877,900 | — | — |
| 2005-08-08 | $47.74 | $60.77 | 1,144,000 | — | — |
| 2005-08-05 | $48.35 | $61.55 | 1,157,600 | — | — |
| 2005-08-04 | $49.11 | $62.51 | 940,900 | — | — |
| 2005-08-03 | $49.71 | $63.28 | 833,200 | — | — |
| 2005-08-02 | $49.75 | $63.33 | 1,029,100 | — | — |
| 2005-08-01 | $49.55 | $63.08 | 986,600 | — | — |
| 2005-07-29 | $49.74 | $63.32 | 1,399,500 | — | — |
| 2005-07-28 | $49.95 | $63.58 | 1,135,600 | — | — |
| 2005-07-27 | $49.87 | $63.48 | 1,599,100 | — | — |
| 2005-07-26 | $49.95 | $63.58 | 1,318,300 | — | — |
| 2005-07-25 | $49.75 | $63.33 | 1,238,100 | — | — |
| 2005-07-22 | $49.67 | $63.23 | 1,603,200 | — | — |
| 2005-07-21 | $49.83 | $63.43 | 2,939,600 | — | — |
| 2005-07-20 | $50.10 | $63.78 | 2,344,300 | — | — |
| 2005-07-19 | $50.55 | $64.35 | 3,776,000 | — | — |
| 2005-07-18 | $51.38 | $65.40 | 2,276,400 | — | — |
| 2005-07-15 | $50.86 | $64.74 | 1,093,300 | — | — |
| 2005-07-14 | $50.60 | $64.41 | 1,636,600 | — | — |
| 2005-07-13 | $50.36 | $64.11 | 1,085,600 | — | — |
| 2005-07-12 | $49.86 | $63.47 | 1,191,000 | — | — |
| 2005-07-11 | $49.30 | $62.76 | 991,700 | — | — |
| 2005-07-08 | $48.88 | $62.22 | 1,588,100 | — | — |
| 2005-07-07 | $48.22 | $61.38 | 1,004,900 | — | — |
| 2005-07-06 | $48.48 | $61.71 | 1,013,300 | — | — |
| 2005-07-05 | $48.84 | $62.17 | 1,028,400 | — | — |
| 2005-07-01 | $48.56 | $61.81 | 958,400 | — | — |
| 2005-06-30 | $48.25 | $61.42 | 1,288,800 | — | — |
| 2005-06-29 | $49.09 | $62.49 | 693,500 | — | — |
| 2005-06-28 | $49.17 | $62.36 | 846,500 | — | — |
| 2005-06-27 | $48.33 | $61.30 | 1,157,800 | — | — |
| 2005-06-24 | $48.32 | $61.28 | 1,030,300 | — | — |
| 2005-06-23 | $48.49 | $61.50 | 833,000 | — | — |
| 2005-06-22 | $49.22 | $62.43 | 794,300 | — | — |
| 2005-06-21 | $49.02 | $62.17 | 939,900 | — | — |
| 2005-06-20 | $48.94 | $62.07 | 1,240,100 | — | — |
| 2005-06-17 | $49.15 | $62.34 | 1,611,600 | — | — |
| 2005-06-16 | $49.13 | $62.31 | 1,685,700 | — | — |
| 2005-06-15 | $49.37 | $62.62 | 1,268,600 | — | — |
| 2005-06-14 | $49.02 | $62.17 | 1,708,600 | — | — |
| 2005-06-13 | $49.75 | $63.10 | 716,700 | — | — |
| 2005-06-10 | $49.90 | $63.29 | 1,323,800 | — | — |
| 2005-06-09 | $50.13 | $63.58 | 1,682,600 | — | — |
| 2005-06-08 | $50.15 | $63.61 | 1,102,600 | — | — |
| 2005-06-07 | $50.17 | $63.63 | 2,870,900 | — | — |
| 2005-06-06 | $51.08 | $64.78 | 2,523,600 | — | — |
| 2005-06-03 | $49.96 | $63.36 | 2,787,900 | — | — |
| 2005-06-02 | $48.89 | $62.01 | 1,504,200 | — | — |
| 2005-06-01 | $48.49 | $61.50 | 1,139,200 | — | — |
| 2005-05-31 | $48.00 | $60.88 | 1,325,300 | — | — |
| 2005-05-27 | $48.05 | $60.94 | 854,400 | — | — |
| 2005-05-26 | $48.16 | $61.08 | 1,477,500 | — | — |
| 2005-05-25 | $47.43 | $60.16 | 1,166,100 | — | — |
| 2005-05-24 | $47.67 | $60.46 | 1,115,700 | — | — |
| 2005-05-23 | $47.83 | $60.66 | 976,400 | — | — |
| 2005-05-20 | $47.70 | $60.50 | 1,158,800 | — | — |
| 2005-05-19 | $48.06 | $60.95 | 988,200 | — | — |
| 2005-05-18 | $48.00 | $60.88 | 1,439,500 | — | — |
| 2005-05-17 | $47.41 | $60.13 | 1,166,400 | — | — |
| 2005-05-16 | $46.94 | $59.53 | 784,100 | — | — |
| 2005-05-13 | $46.08 | $58.44 | 1,295,100 | — | — |
| 2005-05-12 | $46.11 | $58.48 | 1,138,800 | — | — |
| 2005-05-11 | $46.78 | $59.33 | 1,087,000 | — | — |
| 2005-05-10 | $46.38 | $58.82 | 1,489,700 | — | — |
| 2005-05-09 | $47.17 | $59.83 | 1,126,700 | — | — |
| 2005-05-06 | $46.41 | $58.86 | 1,540,500 | — | — |
| 2005-05-05 | $46.93 | $59.52 | 2,046,700 | — | — |
| 2005-05-04 | $47.49 | $60.23 | 1,735,000 | — | — |
| 2005-05-03 | $46.25 | $58.66 | 1,965,200 | — | — |
| 2005-05-02 | $46.44 | $58.90 | 1,186,500 | — | — |
| 2005-04-29 | $46.23 | $58.63 | 1,862,300 | — | — |
| 2005-04-28 | $45.42 | $57.61 | 1,385,400 | — | — |
| 2005-04-27 | $46.28 | $58.70 | 1,466,600 | — | — |
| 2005-04-26 | $45.64 | $57.89 | 1,405,400 | — | — |
| 2005-04-25 | $45.86 | $58.16 | 1,730,000 | — | — |
| 2005-04-22 | $45.60 | $57.83 | 1,780,100 | — | — |
| 2005-04-21 | $45.84 | $58.14 | 3,311,400 | — | — |
| 2005-04-20 | $43.77 | $55.51 | 2,405,600 | — | — |
| 2005-04-19 | $44.68 | $56.67 | 5,591,400 | — | — |
| 2005-04-18 | $41.19 | $52.24 | 1,392,700 | — | — |
| 2005-04-15 | $40.68 | $51.59 | 2,121,700 | — | — |
| 2005-04-14 | $41.70 | $52.89 | 1,538,500 | — | — |
| 2005-04-13 | $42.24 | $53.57 | 1,456,600 | — | — |
| 2005-04-12 | $42.70 | $54.16 | 2,103,200 | — | — |
| 2005-04-11 | $42.55 | $53.97 | 1,082,900 | — | — |
| 2005-04-08 | $42.70 | $54.16 | 1,753,200 | — | — |
| 2005-04-07 | $43.36 | $54.99 | 1,088,500 | — | — |
| 2005-04-06 | $43.40 | $55.04 | 1,653,700 | — | — |
| 2005-04-05 | $43.23 | $54.83 | 1,265,300 | — | — |
| 2005-04-04 | $43.16 | $54.74 | 1,336,300 | — | — |
| 2005-04-01 | $43.35 | $54.98 | 1,610,500 | — | — |
| 2005-03-31 | $43.72 | $55.45 | 1,477,100 | — | — |
| 2005-03-30 | $43.51 | $55.18 | 1,429,800 | — | — |
| 2005-03-29 | $42.78 | $54.04 | 1,447,800 | — | — |
| 2005-03-28 | $43.00 | $54.32 | 1,743,900 | — | — |
| 2005-03-24 | $42.97 | $54.28 | 1,814,400 | — | — |
| 2005-03-23 | $42.95 | $54.26 | 3,430,600 | — | — |
| 2005-03-22 | $43.95 | $55.52 | 2,060,200 | — | — |
| 2005-03-21 | $44.44 | $56.14 | 2,708,200 | — | — |
| 2005-03-18 | $45.08 | $56.95 | 2,085,900 | — | — |
| 2005-03-17 | $44.87 | $56.68 | 1,770,800 | — | — |
| 2005-03-16 | $44.66 | $56.42 | 2,078,300 | — | — |
| 2005-03-15 | $44.60 | $56.34 | 2,643,800 | — | — |
| 2005-03-14 | $45.37 | $57.31 | 1,490,800 | — | — |
| 2005-03-11 | $44.53 | $56.25 | 1,499,700 | — | — |
| 2005-03-10 | $45.00 | $56.85 | 1,563,900 | — | — |
| 2005-03-09 | $44.50 | $56.21 | 1,974,200 | — | — |
| 2005-03-08 | $44.68 | $56.44 | 1,034,400 | — | — |
| 2005-03-07 | $44.96 | $56.80 | 1,097,600 | — | — |
| 2005-03-04 | $45.03 | $56.88 | 1,178,800 | — | — |
| 2005-03-03 | $44.33 | $56.00 | 1,113,100 | — | — |
| 2005-03-02 | $44.52 | $56.24 | 1,355,000 | — | — |
| 2005-03-01 | $44.50 | $56.21 | 1,770,800 | — | — |
| 2005-02-28 | $43.85 | $55.39 | 2,453,800 | — | — |
| 2005-02-25 | $43.40 | $54.83 | 1,934,200 | — | — |
| 2005-02-24 | $42.97 | $54.28 | 1,400,300 | — | — |
| 2005-02-23 | $43.01 | $54.33 | 2,198,600 | — | — |
| 2005-02-22 | $43.05 | $54.38 | 888,600 | — | — |
| 2005-02-18 | $43.49 | $54.94 | 1,342,900 | — | — |
| 2005-02-17 | $43.92 | $55.48 | 2,209,700 | — | — |
| 2005-02-16 | $44.44 | $56.14 | 1,321,500 | — | — |
| 2005-02-15 | $45.36 | $57.30 | 1,190,300 | — | — |
| 2005-02-14 | $45.44 | $57.40 | 1,533,300 | — | — |
| 2005-02-11 | $45.69 | $57.72 | 1,320,700 | — | — |
| 2005-02-10 | $45.33 | $57.26 | 1,090,900 | — | — |
| 2005-02-09 | $45.26 | $57.18 | 1,079,300 | — | — |
| 2005-02-08 | $45.76 | $57.81 | 953,300 | — | — |
| 2005-02-07 | $45.68 | $57.71 | 1,787,100 | — | — |
| 2005-02-04 | $45.27 | $57.19 | 1,960,600 | — | — |
| 2005-02-03 | $44.94 | $56.77 | 2,332,300 | — | — |
| 2005-02-02 | $45.23 | $57.14 | 1,421,600 | — | — |
| 2005-02-01 | $45.55 | $57.54 | 2,397,900 | — | — |
| 2005-01-31 | $44.81 | $56.61 | 2,146,000 | — | — |
| 2005-01-28 | $43.78 | $55.31 | 2,632,000 | — | — |
| 2005-01-27 | $44.27 | $55.92 | 1,851,800 | — | — |
| 2005-01-26 | $44.45 | $56.15 | 2,060,900 | — | — |
| 2005-01-25 | $45.05 | $56.91 | 1,484,700 | — | — |
| 2005-01-24 | $45.03 | $56.88 | 1,659,700 | — | — |
| 2005-01-21 | $45.00 | $56.85 | 2,282,300 | — | — |
| 2005-01-20 | $44.69 | $56.46 | 2,272,100 | — | — |
| 2005-01-19 | $45.06 | $56.92 | 3,872,300 | — | — |
| 2005-01-18 | $46.52 | $58.77 | 3,712,000 | — | — |
| 2005-01-14 | $46.68 | $58.97 | 3,895,900 | — | — |
| 2005-01-13 | $46.48 | $58.72 | 2,336,800 | — | — |
| 2005-01-12 | $47.08 | $59.47 | 2,685,900 | — | — |
| 2005-01-11 | $47.95 | $60.57 | 1,317,000 | — | — |
| 2005-01-10 | $48.56 | $61.34 | 1,180,500 | — | — |
| 2005-01-07 | $48.57 | $61.36 | 1,876,900 | — | — |
| 2005-01-06 | $48.42 | $61.17 | 2,652,100 | — | — |
| 2005-01-05 | $48.19 | $60.88 | 2,431,900 | — | — |
| 2005-01-04 | $48.51 | $61.28 | 2,177,700 | — | — |
| 2005-01-03 | $48.71 | $61.53 | 1,545,100 | — | — |