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
- 1975-06-12 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 | $33.49 | $48.02 | 308,000 | — | — |
| 2005-12-29 | $33.51 | $48.04 | 445,000 | — | — |
| 2005-12-28 | $33.51 | $48.05 | 309,200 | — | — |
| 2005-12-27 | $33.58 | $48.13 | 603,600 | — | — |
| 2005-12-23 | $33.14 | $47.51 | 458,200 | — | — |
| 2005-12-22 | $33.13 | $47.49 | 830,400 | — | — |
| 2005-12-21 | $32.75 | $46.95 | 515,200 | — | — |
| 2005-12-20 | $32.65 | $46.80 | 516,800 | — | — |
| 2005-12-19 | $32.74 | $46.94 | 549,800 | — | — |
| 2005-12-16 | $33.12 | $47.47 | 1,242,000 | — | — |
| 2005-12-15 | $32.93 | $47.21 | 996,000 | — | — |
| 2005-12-14 | $33.23 | $47.64 | 328,400 | — | — |
| 2005-12-13 | $33.17 | $47.56 | 658,800 | — | — |
| 2005-12-12 | $32.70 | $46.88 | 360,400 | — | — |
| 2005-12-09 | $32.71 | $46.89 | 350,600 | — | — |
| 2005-12-08 | $32.74 | $46.94 | 485,200 | — | — |
| 2005-12-07 | $32.88 | $47.13 | 408,600 | — | — |
| 2005-12-06 | $33.20 | $47.59 | 483,200 | — | — |
| 2005-12-05 | $33.08 | $47.43 | 737,200 | — | — |
| 2005-12-02 | $33.54 | $48.09 | 679,600 | — | — |
| 2005-12-01 | $33.40 | $47.88 | 575,000 | — | — |
| 2005-11-30 | $33.29 | $47.73 | 556,000 | — | — |
| 2005-11-29 | $33.41 | $47.90 | 867,800 | — | — |
| 2005-11-28 | $33.26 | $47.68 | 490,200 | — | — |
| 2005-11-25 | $33.35 | $47.58 | 411,000 | — | — |
| 2005-11-23 | $33.36 | $47.60 | 302,600 | — | — |
| 2005-11-22 | $33.24 | $47.42 | 719,800 | — | — |
| 2005-11-21 | $33.47 | $47.76 | 891,800 | — | — |
| 2005-11-18 | $33.22 | $47.40 | 860,800 | — | — |
| 2005-11-17 | $33.62 | $47.97 | 770,800 | — | — |
| 2005-11-16 | $33.70 | $48.07 | 642,600 | — | — |
| 2005-11-15 | $33.65 | $48.01 | 672,800 | — | — |
| 2005-11-14 | $33.81 | $48.24 | 587,400 | — | — |
| 2005-11-11 | $33.53 | $47.83 | 487,200 | — | — |
| 2005-11-10 | $33.51 | $47.81 | 1,313,400 | — | — |
| 2005-11-09 | $32.96 | $47.02 | 1,614,400 | — | — |
| 2005-11-08 | $32.29 | $46.06 | 835,800 | — | — |
| 2005-11-07 | $32.26 | $46.03 | 925,800 | — | — |
| 2005-11-04 | $32.05 | $45.73 | 1,255,600 | — | — |
| 2005-11-03 | $31.70 | $45.23 | 858,800 | — | — |
| 2005-11-02 | $31.95 | $45.58 | 1,600,400 | — | — |
| 2005-11-01 | $31.42 | $44.84 | 1,804,600 | — | — |
| 2005-10-31 | $30.85 | $44.02 | 889,800 | — | — |
| 2005-10-28 | $30.45 | $43.44 | 1,108,000 | — | — |
| 2005-10-27 | $30.45 | $43.44 | 1,012,000 | — | — |
| 2005-10-26 | $30.52 | $43.54 | 983,400 | — | — |
| 2005-10-25 | $30.57 | $43.62 | 505,200 | — | — |
| 2005-10-24 | $30.65 | $43.72 | 468,400 | — | — |
| 2005-10-21 | $30.43 | $43.42 | 1,568,200 | — | — |
| 2005-10-20 | $30.50 | $43.52 | 1,046,600 | — | — |
| 2005-10-19 | $30.64 | $43.71 | 843,600 | — | — |
| 2005-10-18 | $30.77 | $43.90 | 646,200 | — | — |
| 2005-10-17 | $31.15 | $44.44 | 746,200 | — | — |
| 2005-10-14 | $30.91 | $44.09 | 805,000 | — | — |
| 2005-10-13 | $30.58 | $43.63 | 977,200 | — | — |
| 2005-10-12 | $30.58 | $43.62 | 881,400 | — | — |
| 2005-10-11 | $31.09 | $44.36 | 1,040,400 | — | — |
| 2005-10-10 | $31.26 | $44.60 | 749,400 | — | — |
| 2005-10-07 | $31.34 | $44.72 | 865,600 | — | — |
| 2005-10-06 | $31.68 | $45.21 | 940,600 | — | — |
| 2005-10-05 | $31.81 | $45.38 | 2,023,400 | — | — |
| 2005-10-04 | $31.71 | $45.23 | 578,800 | — | — |
| 2005-10-03 | $31.64 | $45.14 | 763,600 | — | — |
| 2005-09-30 | $32.01 | $45.66 | 730,800 | — | — |
| 2005-09-29 | $31.69 | $45.21 | 504,600 | — | — |
| 2005-09-28 | $31.51 | $44.96 | 768,200 | — | — |
| 2005-09-27 | $31.72 | $45.26 | 925,600 | — | — |
| 2005-09-26 | $31.85 | $45.44 | 1,033,000 | — | — |
| 2005-09-23 | $32.28 | $46.05 | 684,800 | — | — |
| 2005-09-22 | $32.54 | $46.42 | 934,400 | — | — |
| 2005-09-21 | $32.44 | $46.28 | 885,400 | — | — |
| 2005-09-20 | $33.19 | $47.35 | 741,000 | — | — |
| 2005-09-19 | $33.35 | $47.58 | 1,181,800 | — | — |
| 2005-09-16 | $33.47 | $47.76 | 4,218,600 | — | — |
| 2005-09-15 | $33.54 | $47.85 | 978,800 | — | — |
| 2005-09-14 | $33.30 | $47.51 | 1,794,000 | — | — |
| 2005-09-13 | $32.97 | $47.04 | 1,317,400 | — | — |
| 2005-09-12 | $32.94 | $47.00 | 1,615,800 | — | — |
| 2005-09-09 | $33.03 | $47.13 | 853,000 | — | — |
| 2005-09-08 | $32.58 | $46.48 | 1,121,400 | — | — |
| 2005-09-07 | $32.67 | $46.61 | 800,200 | — | — |
| 2005-09-06 | $32.37 | $46.18 | 593,200 | — | — |
| 2005-09-02 | $32.26 | $46.03 | 841,200 | — | — |
| 2005-09-01 | $32.13 | $45.83 | 1,162,200 | — | — |
| 2005-08-31 | $32.06 | $45.73 | 760,600 | — | — |
| 2005-08-30 | $31.74 | $45.28 | 460,400 | — | — |
| 2005-08-29 | $31.78 | $45.33 | 443,200 | — | — |
| 2005-08-26 | $31.71 | $45.01 | 846,800 | — | — |
| 2005-08-25 | $31.98 | $45.39 | 435,600 | — | — |
| 2005-08-24 | $32.03 | $45.46 | 853,000 | — | — |
| 2005-08-23 | $32.13 | $45.60 | 1,310,800 | — | — |
| 2005-08-22 | $31.93 | $45.33 | 1,525,600 | — | — |
| 2005-08-19 | $32.25 | $45.78 | 1,336,600 | — | — |
| 2005-08-18 | $32.51 | $46.15 | 1,119,200 | — | — |
| 2005-08-17 | $32.11 | $45.58 | 1,057,200 | — | — |
| 2005-08-16 | $31.90 | $45.28 | 1,267,200 | — | — |
| 2005-08-15 | $31.80 | $45.14 | 658,000 | — | — |
| 2005-08-12 | $31.38 | $44.54 | 696,600 | — | — |
| 2005-08-11 | $31.50 | $44.72 | 1,187,200 | — | — |
| 2005-08-10 | $31.47 | $44.67 | 1,630,000 | — | — |
| 2005-08-09 | $31.30 | $44.43 | 893,800 | — | — |
| 2005-08-08 | $31.40 | $44.57 | 936,800 | — | — |
| 2005-08-05 | $31.66 | $44.94 | 959,600 | — | — |
| 2005-08-04 | $31.84 | $45.21 | 1,306,800 | — | — |
| 2005-08-03 | $32.31 | $45.87 | 1,198,200 | — | — |
| 2005-08-02 | $32.58 | $46.26 | 5,466,000 | — | — |
| 2005-08-01 | $31.91 | $45.30 | 1,849,200 | — | — |
| 2005-07-29 | $31.35 | $44.50 | 1,961,000 | — | — |
| 2005-07-28 | $31.50 | $44.72 | 1,422,200 | — | — |
| 2005-07-27 | $30.84 | $43.79 | 1,612,000 | — | — |
| 2005-07-26 | $31.10 | $44.15 | 760,400 | — | — |
| 2005-07-25 | $31.40 | $44.57 | 548,800 | — | — |
| 2005-07-22 | $31.79 | $45.13 | 821,000 | — | — |
| 2005-07-21 | $31.62 | $44.89 | 829,000 | — | — |
| 2005-07-20 | $31.78 | $45.11 | 867,600 | — | — |
| 2005-07-19 | $31.50 | $44.72 | 647,800 | — | — |
| 2005-07-18 | $31.53 | $44.75 | 819,400 | — | — |
| 2005-07-15 | $31.66 | $44.94 | 1,443,200 | — | — |
| 2005-07-14 | $31.67 | $44.96 | 2,483,600 | — | — |
| 2005-07-13 | $32.37 | $45.94 | 3,759,600 | — | — |
| 2005-07-12 | $31.18 | $44.27 | 944,400 | — | — |
| 2005-07-11 | $31.35 | $44.50 | 1,166,000 | — | — |
| 2005-07-08 | $31.18 | $44.27 | 1,720,800 | — | — |
| 2005-07-07 | $30.09 | $42.71 | 1,441,200 | — | — |
| 2005-07-06 | $30.16 | $42.81 | 727,200 | — | — |
| 2005-07-05 | $30.49 | $43.27 | 749,400 | — | — |
| 2005-07-01 | $30.80 | $43.71 | 885,800 | — | — |
| 2005-06-30 | $31.00 | $44.01 | 1,545,400 | — | — |
| 2005-06-29 | $30.69 | $43.57 | 1,113,400 | — | — |
| 2005-06-28 | $30.47 | $43.25 | 1,161,400 | — | — |
| 2005-06-27 | $29.93 | $42.49 | 1,129,400 | — | — |
| 2005-06-24 | $29.98 | $42.55 | 1,527,600 | — | — |
| 2005-06-23 | $30.08 | $42.71 | 906,000 | — | — |
| 2005-06-22 | $30.03 | $42.63 | 1,184,000 | — | — |
| 2005-06-21 | $29.74 | $42.21 | 854,200 | — | — |
| 2005-06-20 | $29.83 | $42.34 | 1,448,800 | — | — |
| 2005-06-17 | $29.42 | $41.76 | 1,537,400 | — | — |
| 2005-06-16 | $29.48 | $41.84 | 1,464,800 | — | — |
| 2005-06-15 | $29.43 | $41.78 | 2,050,600 | — | — |
| 2005-06-14 | $29.84 | $42.36 | 1,119,800 | — | — |
| 2005-06-13 | $30.17 | $42.83 | 1,252,200 | — | — |
| 2005-06-10 | $29.79 | $42.28 | 1,227,200 | — | — |
| 2005-06-09 | $29.41 | $41.74 | 1,710,600 | — | — |
| 2005-06-08 | $29.32 | $41.62 | 1,899,200 | — | — |
| 2005-06-07 | $29.33 | $41.63 | 1,658,000 | — | — |
| 2005-06-06 | $29.55 | $41.94 | 777,800 | — | — |
| 2005-06-03 | $29.44 | $41.79 | 1,183,000 | — | — |
| 2005-06-02 | $29.45 | $41.81 | 1,447,400 | — | — |
| 2005-06-01 | $29.54 | $41.93 | 1,107,600 | — | — |
| 2005-05-31 | $29.24 | $41.50 | 1,604,400 | — | — |
| 2005-05-27 | $29.49 | $41.86 | 1,244,400 | — | — |
| 2005-05-26 | $29.05 | $41.23 | 3,623,800 | — | — |
| 2005-05-25 | $29.48 | $41.62 | 1,169,200 | — | — |
| 2005-05-24 | $29.70 | $41.92 | 1,567,600 | — | — |
| 2005-05-23 | $30.13 | $42.53 | 1,275,800 | — | — |
| 2005-05-20 | $30.20 | $42.64 | 1,302,400 | — | — |
| 2005-05-19 | $30.13 | $42.53 | 1,527,600 | — | — |
| 2005-05-18 | $29.70 | $41.93 | 4,263,600 | — | — |
| 2005-05-17 | $30.05 | $42.43 | 2,314,800 | — | — |
| 2005-05-16 | $30.28 | $42.74 | 1,491,600 | — | — |
| 2005-05-13 | $30.10 | $42.50 | 1,212,600 | — | — |
| 2005-05-12 | $30.42 | $42.96 | 1,255,000 | — | — |
| 2005-05-11 | $30.67 | $43.31 | 931,800 | — | — |
| 2005-05-10 | $30.91 | $43.63 | 2,207,200 | — | — |
| 2005-05-09 | $31.14 | $43.96 | 2,161,800 | — | — |
| 2005-05-06 | $30.92 | $43.65 | 1,270,600 | — | — |
| 2005-05-05 | $31.48 | $44.44 | 2,400,400 | — | — |
| 2005-05-04 | $31.40 | $44.33 | 1,778,600 | — | — |
| 2005-05-03 | $30.75 | $43.41 | 1,564,800 | — | — |
| 2005-05-02 | $31.23 | $44.08 | 3,264,200 | — | — |
| 2005-04-29 | $30.88 | $43.59 | 4,979,800 | — | — |
| 2005-04-28 | $31.50 | $44.47 | 16,233,800 | — | — |
| 2005-04-27 | $38.65 | $54.57 | 1,546,800 | — | — |
| 2005-04-26 | $38.68 | $54.61 | 1,080,400 | — | — |
| 2005-04-25 | $39.06 | $55.15 | 846,400 | — | — |
| 2005-04-22 | $38.72 | $54.67 | 927,400 | — | — |
| 2005-04-21 | $39.16 | $55.29 | 1,561,400 | — | — |
| 2005-04-20 | $38.17 | $53.90 | 1,149,800 | — | — |
| 2005-04-19 | $38.15 | $53.86 | 1,059,000 | — | — |
| 2005-04-18 | $37.94 | $53.56 | 748,200 | — | — |
| 2005-04-15 | $37.92 | $53.54 | 1,476,600 | — | — |
| 2005-04-14 | $38.46 | $54.29 | 1,439,600 | — | — |
| 2005-04-13 | $38.63 | $54.53 | 660,600 | — | — |
| 2005-04-12 | $39.17 | $55.31 | 1,086,200 | — | — |
| 2005-04-11 | $39.15 | $55.27 | 1,109,200 | — | — |
| 2005-04-08 | $39.49 | $55.76 | 1,428,600 | — | — |
| 2005-04-07 | $39.75 | $56.12 | 1,768,600 | — | — |
| 2005-04-06 | $38.91 | $54.93 | 2,722,800 | — | — |
| 2005-04-05 | $39.46 | $55.71 | 1,013,600 | — | — |
| 2005-04-04 | $38.90 | $54.93 | 1,481,600 | — | — |
| 2005-04-01 | $38.99 | $55.04 | 2,111,800 | — | — |
| 2005-03-31 | $38.58 | $54.48 | 2,020,800 | — | — |
| 2005-03-30 | $39.02 | $55.09 | 1,830,400 | — | — |
| 2005-03-29 | $38.45 | $54.29 | 1,561,600 | — | — |
| 2005-03-28 | $38.54 | $54.41 | 3,475,200 | — | — |
| 2005-03-24 | $37.45 | $52.87 | 970,000 | — | — |
| 2005-03-23 | $37.49 | $52.92 | 1,169,400 | — | — |
| 2005-03-22 | $37.29 | $52.64 | 1,170,400 | — | — |
| 2005-03-21 | $37.66 | $53.17 | 1,152,200 | — | — |
| 2005-03-18 | $37.95 | $53.58 | 3,218,800 | — | — |
| 2005-03-17 | $37.36 | $52.74 | 2,338,400 | — | — |
| 2005-03-16 | $37.13 | $52.42 | 2,349,000 | — | — |
| 2005-03-15 | $37.13 | $52.41 | 1,377,600 | — | — |
| 2005-03-14 | $37.08 | $52.35 | 1,173,600 | — | — |
| 2005-03-11 | $37.08 | $52.34 | 1,996,600 | — | — |
| 2005-03-10 | $37.25 | $52.59 | 2,378,800 | — | — |
| 2005-03-09 | $36.72 | $51.85 | 3,082,400 | — | — |
| 2005-03-08 | $36.96 | $52.18 | 4,466,800 | — | — |
| 2005-03-07 | $35.94 | $50.74 | 2,421,600 | — | — |
| 2005-03-04 | $35.83 | $50.58 | 2,712,600 | — | — |
| 2005-03-03 | $35.64 | $50.32 | 4,643,800 | — | — |
| 2005-03-02 | $34.95 | $49.34 | 3,204,800 | — | — |
| 2005-03-01 | $34.25 | $48.36 | 3,338,000 | — | — |
| 2005-02-28 | $34.76 | $49.08 | 2,742,000 | — | — |
| 2005-02-25 | $34.37 | $48.52 | 2,109,200 | — | — |
| 2005-02-24 | $34.21 | $48.30 | 1,479,200 | — | — |
| 2005-02-23 | $33.87 | $47.59 | 2,002,800 | — | — |
| 2005-02-22 | $34.10 | $47.91 | 1,366,000 | — | — |
| 2005-02-18 | $35.09 | $49.31 | 1,115,000 | — | — |
| 2005-02-17 | $35.35 | $49.67 | 2,305,000 | — | — |
| 2005-02-16 | $35.78 | $50.27 | 2,723,200 | — | — |
| 2005-02-15 | $35.25 | $49.53 | 2,269,200 | — | — |
| 2005-02-14 | $35.25 | $49.53 | 2,914,800 | — | — |
| 2005-02-11 | $36.55 | $51.36 | 2,128,000 | — | — |
| 2005-02-10 | $35.83 | $50.34 | 3,258,800 | — | — |
| 2005-02-09 | $36.75 | $51.64 | 4,807,600 | — | — |
| 2005-02-08 | $37.89 | $53.24 | 12,719,400 | — | — |
| 2005-02-07 | $38.15 | $53.61 | 4,877,400 | — | — |
| 2005-02-04 | $37.88 | $53.22 | 5,913,000 | — | — |
| 2005-02-03 | $38.00 | $53.40 | 4,044,000 | — | — |
| 2005-02-02 | $37.65 | $52.90 | 2,416,600 | — | — |
| 2005-02-01 | $37.51 | $52.70 | 2,578,200 | — | — |
| 2005-01-31 | $37.30 | $52.41 | 4,926,000 | — | — |
| 2005-01-28 | $36.38 | $51.11 | 9,069,600 | — | — |
| 2005-01-27 | $37.45 | $52.62 | 3,233,600 | — | — |
| 2005-01-26 | $36.67 | $51.53 | 1,611,200 | — | — |
| 2005-01-25 | $36.63 | $51.46 | 3,191,800 | — | — |
| 2005-01-24 | $37.31 | $52.43 | 1,357,400 | — | — |
| 2005-01-21 | $37.24 | $52.33 | 1,705,600 | — | — |
| 2005-01-20 | $36.96 | $51.93 | 2,233,000 | — | — |
| 2005-01-19 | $37.28 | $52.38 | 2,161,400 | — | — |
| 2005-01-18 | $37.30 | $52.41 | 3,525,200 | — | — |
| 2005-01-14 | $37.01 | $52.01 | 7,640,400 | — | — |
| 2005-01-13 | $38.08 | $53.51 | 2,994,000 | — | — |
| 2005-01-12 | $38.00 | $53.40 | 4,014,000 | — | — |
| 2005-01-11 | $37.73 | $53.02 | 1,898,800 | — | — |
| 2005-01-10 | $37.68 | $52.95 | 3,103,400 | — | — |
| 2005-01-07 | $36.10 | $50.72 | 1,048,600 | — | — |
| 2005-01-06 | $36.37 | $51.10 | 1,176,400 | — | — |
| 2005-01-05 | $36.01 | $50.59 | 1,116,800 | — | — |
| 2005-01-04 | $36.92 | $51.89 | 822,200 | — | — |
| 2005-01-03 | $37.69 | $52.95 | 358,800 | — | — |