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
- 1981-12-15 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 | $33.15 | $1,610.98 | 119,027 | — | — |
| 2005-12-29 | $33.66 | $1,636.02 | 213,704 | — | — |
| 2005-12-28 | $33.37 | $1,621.72 | 195,769 | — | — |
| 2005-12-27 | $33.37 | $1,621.72 | 102,939 | — | — |
| 2005-12-23 | $34.07 | $1,655.70 | 81,199 | — | — |
| 2005-12-22 | $33.99 | $1,652.12 | 308,056 | — | — |
| 2005-12-21 | $33.62 | $1,634.23 | 185,986 | — | — |
| 2005-12-20 | $33.46 | $1,626.19 | 187,942 | — | — |
| 2005-12-19 | $34.23 | $1,663.75 | 124,353 | — | — |
| 2005-12-16 | $34.18 | $1,661.06 | 210,987 | — | — |
| 2005-12-15 | $34.37 | $1,670.45 | 263,054 | — | — |
| 2005-12-14 | $35.14 | $1,708.01 | 334,035 | — | — |
| 2005-12-13 | $34.67 | $1,681.27 | 677,636 | — | — |
| 2005-12-12 | $34.62 | $1,678.60 | 614,699 | — | — |
| 2005-12-09 | $34.18 | $1,657.18 | 194,138 | — | — |
| 2005-12-08 | $33.99 | $1,648.26 | 211,965 | — | — |
| 2005-12-07 | $33.93 | $1,645.14 | 229,792 | — | — |
| 2005-12-06 | $33.85 | $1,641.57 | 237,944 | — | — |
| 2005-12-05 | $33.84 | $1,640.68 | 293,925 | — | — |
| 2005-12-02 | $33.95 | $1,646.03 | 286,098 | — | — |
| 2005-12-01 | $33.99 | $1,648.26 | 360,775 | — | — |
| 2005-11-30 | $33.62 | $1,630.42 | 320,882 | — | — |
| 2005-11-29 | $34.35 | $1,665.66 | 265,228 | — | — |
| 2005-11-28 | $34.20 | $1,658.08 | 271,533 | — | — |
| 2005-11-25 | $34.30 | $1,662.98 | 70,546 | — | — |
| 2005-11-23 | $34.30 | $1,662.98 | 166,963 | — | — |
| 2005-11-22 | $34.30 | $1,662.98 | 306,860 | — | — |
| 2005-11-21 | $34.25 | $1,660.75 | 184,247 | — | — |
| 2005-11-18 | $34.48 | $1,671.91 | 173,485 | — | — |
| 2005-11-17 | $34.48 | $1,671.91 | 108,265 | — | — |
| 2005-11-16 | $34.07 | $1,651.83 | 202,182 | — | — |
| 2005-11-15 | $34.35 | $1,665.66 | 213,161 | — | — |
| 2005-11-14 | $33.94 | $1,645.59 | 237,292 | — | — |
| 2005-11-11 | $34.54 | $1,675.03 | 252,184 | — | — |
| 2005-11-10 | $34.51 | $1,673.24 | 356,862 | — | — |
| 2005-11-09 | $34.47 | $1,671.46 | 221,639 | — | — |
| 2005-11-08 | $34.21 | $1,658.97 | 202,508 | — | — |
| 2005-11-07 | $35.22 | $1,707.59 | 225,444 | — | — |
| 2005-11-04 | $35.23 | $1,708.48 | 284,033 | — | — |
| 2005-11-03 | $35.05 | $1,699.56 | 148,702 | — | — |
| 2005-11-02 | $34.70 | $1,682.61 | 245,119 | — | — |
| 2005-11-01 | $34.53 | $1,674.13 | 777,640 | — | — |
| 2005-10-31 | $34.79 | $1,687.07 | 254,358 | — | — |
| 2005-10-28 | $34.08 | $1,652.28 | 170,116 | — | — |
| 2005-10-27 | $33.56 | $1,627.30 | 227,074 | — | — |
| 2005-10-26 | $34.03 | $1,650.05 | 303,164 | — | — |
| 2005-10-25 | $34.04 | $1,650.49 | 243,923 | — | — |
| 2005-10-24 | $33.72 | $1,634.88 | 246,097 | — | — |
| 2005-10-21 | $33.49 | $1,623.73 | 152,397 | — | — |
| 2005-10-20 | $33.21 | $1,610.35 | 216,313 | — | — |
| 2005-10-19 | $33.66 | $1,632.20 | 332,839 | — | — |
| 2005-10-18 | $33.27 | $1,613.02 | 668,614 | — | — |
| 2005-10-17 | $33.21 | $1,610.35 | 213,052 | — | — |
| 2005-10-14 | $33.58 | $1,628.19 | 178,594 | — | — |
| 2005-10-13 | $33.48 | $1,623.28 | 396,972 | — | — |
| 2005-10-12 | $33.46 | $1,622.39 | 264,141 | — | — |
| 2005-10-11 | $33.74 | $1,636.22 | 582,632 | — | — |
| 2005-10-10 | $35.52 | $1,722.31 | 186,312 | — | — |
| 2005-10-07 | $35.28 | $1,710.71 | 212,509 | — | — |
| 2005-10-06 | $35.33 | $1,712.94 | 270,663 | — | — |
| 2005-10-05 | $35.06 | $1,700.01 | 277,076 | — | — |
| 2005-10-04 | $35.17 | $1,705.36 | 216,313 | — | — |
| 2005-10-03 | $36.29 | $1,759.78 | 235,444 | — | — |
| 2005-09-30 | $35.88 | $1,739.71 | 151,202 | — | — |
| 2005-09-29 | $36.06 | $1,748.63 | 267,293 | — | — |
| 2005-09-28 | $35.35 | $1,714.28 | 167,615 | — | — |
| 2005-09-27 | $35.28 | $1,710.71 | 287,403 | — | — |
| 2005-09-26 | $35.81 | $1,736.59 | 184,899 | — | — |
| 2005-09-23 | $35.83 | $1,737.48 | 492,520 | — | — |
| 2005-09-22 | $34.91 | $1,692.87 | 361,319 | — | — |
| 2005-09-21 | $35.09 | $1,701.35 | 279,359 | — | — |
| 2005-09-20 | $36.06 | $1,748.63 | 315,774 | — | — |
| 2005-09-19 | $36.72 | $1,780.75 | 253,162 | — | — |
| 2005-09-16 | $37.03 | $1,795.47 | 699,376 | — | — |
| 2005-09-15 | $37.65 | $1,825.80 | 159,137 | — | — |
| 2005-09-14 | $37.79 | $1,832.49 | 191,964 | — | — |
| 2005-09-13 | $37.67 | $1,822.77 | 261,315 | — | — |
| 2005-09-12 | $37.72 | $1,824.99 | 213,378 | — | — |
| 2005-09-09 | $38.90 | $1,881.97 | 178,051 | — | — |
| 2005-09-08 | $38.10 | $1,843.24 | 235,227 | — | — |
| 2005-09-07 | $38.42 | $1,858.82 | 237,727 | — | — |
| 2005-09-06 | $37.55 | $1,816.98 | 185,986 | — | — |
| 2005-09-02 | $37.07 | $1,793.84 | 193,160 | — | — |
| 2005-09-01 | $37.10 | $1,795.17 | 299,034 | — | — |
| 2005-08-31 | $37.58 | $1,818.32 | 704,811 | — | — |
| 2005-08-30 | $36.86 | $1,783.60 | 202,399 | — | — |
| 2005-08-29 | $37.63 | $1,820.54 | 161,963 | — | — |
| 2005-08-26 | $37.03 | $1,791.61 | 223,487 | — | — |
| 2005-08-25 | $37.12 | $1,796.06 | 196,204 | — | — |
| 2005-08-24 | $37.44 | $1,811.64 | 129,897 | — | — |
| 2005-08-23 | $37.40 | $1,809.41 | 177,290 | — | — |
| 2005-08-22 | $37.92 | $1,834.79 | 119,353 | — | — |
| 2005-08-19 | $37.71 | $1,824.55 | 127,723 | — | — |
| 2005-08-18 | $37.81 | $1,829.45 | 193,051 | — | — |
| 2005-08-17 | $37.63 | $1,820.54 | 315,882 | — | — |
| 2005-08-16 | $38.36 | $1,856.15 | 288,925 | — | — |
| 2005-08-15 | $39.01 | $1,887.31 | 387,733 | — | — |
| 2005-08-12 | $38.39 | $1,857.49 | 639,047 | — | — |
| 2005-08-11 | $37.26 | $1,802.74 | 230,988 | — | — |
| 2005-08-10 | $37.21 | $1,800.51 | 237,401 | — | — |
| 2005-08-09 | $37.24 | $1,801.85 | 664,374 | — | — |
| 2005-08-08 | $37.30 | $1,804.96 | 316,752 | — | — |
| 2005-08-05 | $36.89 | $1,784.93 | 262,728 | — | — |
| 2005-08-04 | $36.85 | $1,783.15 | 255,662 | — | — |
| 2005-08-03 | $36.89 | $1,784.93 | 309,686 | — | — |
| 2005-08-02 | $36.75 | $1,778.26 | 252,184 | — | — |
| 2005-08-01 | $36.61 | $1,771.13 | 265,445 | — | — |
| 2005-07-29 | $36.66 | $1,773.80 | 337,187 | — | — |
| 2005-07-28 | $36.32 | $1,757.34 | 162,833 | — | — |
| 2005-07-27 | $36.47 | $1,764.46 | 175,116 | — | — |
| 2005-07-26 | $36.75 | $1,778.26 | 809,272 | — | — |
| 2005-07-25 | $36.51 | $1,766.68 | 520,130 | — | — |
| 2005-07-22 | $36.70 | $1,775.59 | 260,554 | — | — |
| 2005-07-21 | $37.12 | $1,796.06 | 195,551 | — | — |
| 2005-07-20 | $37.81 | $1,829.45 | 235,336 | — | — |
| 2005-07-19 | $37.53 | $1,816.09 | 228,814 | — | — |
| 2005-07-18 | $37.63 | $1,820.54 | 469,584 | — | — |
| 2005-07-15 | $37.46 | $1,812.53 | 1,414,513 | — | — |
| 2005-07-14 | $36.94 | $1,787.16 | 535,348 | — | — |
| 2005-07-13 | $37.70 | $1,824.10 | 570,566 | — | — |
| 2005-07-12 | $37.26 | $1,802.74 | 770,683 | — | — |
| 2005-07-11 | $37.32 | $1,805.85 | 409,908 | — | — |
| 2005-07-08 | $37.40 | $1,809.41 | 158,919 | — | — |
| 2005-07-07 | $36.77 | $1,779.15 | 611,981 | — | — |
| 2005-07-06 | $36.88 | $1,784.49 | 339,035 | — | — |
| 2005-07-05 | $36.83 | $1,781.82 | 431,865 | — | — |
| 2005-07-01 | $38.15 | $1,845.92 | 400,125 | — | — |
| 2005-06-30 | $37.54 | $1,816.54 | 368,276 | — | — |
| 2005-06-29 | $37.44 | $1,811.64 | 334,035 | — | — |
| 2005-06-28 | $36.72 | $1,776.92 | 250,010 | — | — |
| 2005-06-27 | $36.19 | $1,751.10 | 305,991 | — | — |
| 2005-06-24 | $36.67 | $1,774.25 | 1,015,475 | — | — |
| 2005-06-23 | $37.37 | $1,808.08 | 258,271 | — | — |
| 2005-06-22 | $38.01 | $1,839.24 | 337,948 | — | — |
| 2005-06-21 | $37.67 | $1,822.77 | 241,858 | — | — |
| 2005-06-20 | $37.56 | $1,817.43 | 201,204 | — | — |
| 2005-06-17 | $37.17 | $1,798.29 | 415,125 | — | — |
| 2005-06-16 | $37.23 | $1,801.40 | 363,275 | — | — |
| 2005-06-15 | $36.98 | $1,789.38 | 264,250 | — | — |
| 2005-06-14 | $37.17 | $1,798.29 | 346,210 | — | — |
| 2005-06-13 | $36.88 | $1,780.57 | 496,107 | — | — |
| 2005-06-10 | $36.52 | $1,763.25 | 502,194 | — | — |
| 2005-06-09 | $36.22 | $1,748.59 | 587,958 | — | — |
| 2005-06-08 | $36.89 | $1,781.02 | 361,971 | — | — |
| 2005-06-07 | $36.86 | $1,779.68 | 383,168 | — | — |
| 2005-06-06 | $36.94 | $1,783.24 | 289,794 | — | — |
| 2005-06-03 | $37.44 | $1,807.66 | 228,270 | — | — |
| 2005-06-02 | $37.52 | $1,811.22 | 311,099 | — | — |
| 2005-06-01 | $37.45 | $1,808.11 | 524,151 | — | — |
| 2005-05-31 | $35.65 | $1,721.06 | 508,607 | — | — |
| 2005-05-27 | $36.52 | $1,763.25 | 244,358 | — | — |
| 2005-05-26 | $36.33 | $1,753.92 | 543,609 | — | — |
| 2005-05-25 | $36.08 | $1,741.93 | 453,931 | — | — |
| 2005-05-24 | $36.24 | $1,749.48 | 887,753 | — | — |
| 2005-05-23 | $36.75 | $1,774.35 | 858,730 | — | — |
| 2005-05-20 | $37.26 | $1,798.78 | 1,169,938 | — | — |
| 2005-05-19 | $37.31 | $1,801.45 | 4,561,052 | — | — |
| 2005-05-18 | $38.15 | $1,841.86 | 1,632,348 | — | — |
| 2005-05-17 | $35.69 | $1,722.83 | 762,313 | — | — |
| 2005-05-16 | $35.13 | $1,696.18 | 278,163 | — | — |
| 2005-05-13 | $35.16 | $41.62 | 420,589 | — | — |
| 2005-05-12 | $35.46 | $41.97 | 248,790 | — | — |
| 2005-05-11 | $35.62 | $42.17 | 424,195 | — | — |
| 2005-05-10 | $35.71 | $42.27 | 302,663 | — | — |
| 2005-05-09 | $36.20 | $42.86 | 223,339 | — | — |
| 2005-05-06 | $36.29 | $42.96 | 498,641 | — | — |
| 2005-05-05 | $35.92 | $42.53 | 353,355 | — | — |
| 2005-05-04 | $36.00 | $42.62 | 313,904 | — | — |
| 2005-05-03 | $35.98 | $42.59 | 288,241 | — | — |
| 2005-05-02 | $36.07 | $42.70 | 318,571 | — | — |
| 2005-04-29 | $36.39 | $43.08 | 245,609 | — | — |
| 2005-04-28 | $36.27 | $42.94 | 271,485 | — | — |
| 2005-04-27 | $36.32 | $42.99 | 471,917 | — | — |
| 2005-04-26 | $36.46 | $43.17 | 265,334 | — | — |
| 2005-04-25 | $36.87 | $43.65 | 166,709 | — | — |
| 2005-04-22 | $36.89 | $43.68 | 256,638 | — | — |
| 2005-04-21 | $36.82 | $43.59 | 301,815 | — | — |
| 2005-04-20 | $36.47 | $43.18 | 294,816 | — | — |
| 2005-04-19 | $37.06 | $43.87 | 330,448 | — | — |
| 2005-04-18 | $37.44 | $44.32 | 319,419 | — | — |
| 2005-04-15 | $37.95 | $44.93 | 336,599 | — | — |
| 2005-04-14 | $38.38 | $45.43 | 590,692 | — | — |
| 2005-04-13 | $37.72 | $44.66 | 336,175 | — | — |
| 2005-04-12 | $37.69 | $44.62 | 675,319 | — | — |
| 2005-04-11 | $37.74 | $44.67 | 351,658 | — | — |
| 2005-04-08 | $38.13 | $45.14 | 273,394 | — | — |
| 2005-04-07 | $38.29 | $45.33 | 281,241 | — | — |
| 2005-04-06 | $38.07 | $45.07 | 278,060 | — | — |
| 2005-04-05 | $38.38 | $45.43 | 369,474 | — | — |
| 2005-04-04 | $39.09 | $46.27 | 628,021 | — | — |
| 2005-04-01 | $38.57 | $45.66 | 440,527 | — | — |
| 2005-03-31 | $38.47 | $45.55 | 225,884 | — | — |
| 2005-03-30 | $38.11 | $45.11 | 312,844 | — | — |
| 2005-03-29 | $37.95 | $44.93 | 375,625 | — | — |
| 2005-03-28 | $39.00 | $46.17 | 245,609 | — | — |
| 2005-03-24 | $38.87 | $46.02 | 274,454 | — | — |
| 2005-03-23 | $38.59 | $45.68 | 398,956 | — | — |
| 2005-03-22 | $38.78 | $45.91 | 322,812 | — | — |
| 2005-03-21 | $38.53 | $45.62 | 304,784 | — | — |
| 2005-03-18 | $39.00 | $46.17 | 334,690 | — | — |
| 2005-03-17 | $39.37 | $46.61 | 270,000 | — | — |
| 2005-03-16 | $39.49 | $46.75 | 285,908 | — | — |
| 2005-03-15 | $40.54 | $48.00 | 431,406 | — | — |
| 2005-03-14 | $40.90 | $48.42 | 301,603 | — | — |
| 2005-03-11 | $40.57 | $47.93 | 276,575 | — | — |
| 2005-03-10 | $40.55 | $47.90 | 225,036 | — | — |
| 2005-03-09 | $40.26 | $47.57 | 209,128 | — | — |
| 2005-03-08 | $40.24 | $47.54 | 441,163 | — | — |
| 2005-03-07 | $40.75 | $48.14 | 202,765 | — | — |
| 2005-03-04 | $40.88 | $48.29 | 241,579 | — | — |
| 2005-03-03 | $40.78 | $48.18 | 228,217 | — | — |
| 2005-03-02 | $41.03 | $48.47 | 353,142 | — | — |
| 2005-03-01 | $41.47 | $48.99 | 250,911 | — | — |
| 2005-02-28 | $41.25 | $48.74 | 285,059 | — | — |
| 2005-02-25 | $40.67 | $48.04 | 235,428 | — | — |
| 2005-02-24 | $39.98 | $47.24 | 244,973 | — | — |
| 2005-02-23 | $39.77 | $46.98 | 388,139 | — | — |
| 2005-02-22 | $40.17 | $47.46 | 328,751 | — | — |
| 2005-02-18 | $40.53 | $47.88 | 530,668 | — | — |
| 2005-02-17 | $39.98 | $47.24 | 321,964 | — | — |
| 2005-02-16 | $40.19 | $47.49 | 293,119 | — | — |
| 2005-02-15 | $40.03 | $47.29 | 916,474 | — | — |
| 2005-02-14 | $40.17 | $47.46 | 371,171 | — | — |
| 2005-02-11 | $40.74 | $48.13 | 246,457 | — | — |
| 2005-02-10 | $40.25 | $47.55 | 348,052 | — | — |
| 2005-02-09 | $40.26 | $47.57 | 583,480 | — | — |
| 2005-02-08 | $40.95 | $48.38 | 322,600 | — | — |
| 2005-02-07 | $40.59 | $47.96 | 258,547 | — | — |
| 2005-02-04 | $40.22 | $47.51 | 505,004 | — | — |
| 2005-02-03 | $39.40 | $46.54 | 161,830 | — | — |
| 2005-02-02 | $39.23 | $46.35 | 249,851 | — | — |
| 2005-02-01 | $38.77 | $45.80 | 323,237 | — | — |
| 2005-01-31 | $38.81 | $45.85 | 269,576 | — | — |
| 2005-01-28 | $38.57 | $45.56 | 246,882 | — | — |
| 2005-01-27 | $38.05 | $44.95 | 556,120 | — | — |
| 2005-01-26 | $38.32 | $45.27 | 397,047 | — | — |
| 2005-01-25 | $38.24 | $45.18 | 516,670 | — | — |
| 2005-01-24 | $38.32 | $45.27 | 340,629 | — | — |
| 2005-01-21 | $38.47 | $45.45 | 366,929 | — | — |
| 2005-01-20 | $38.45 | $45.43 | 612,114 | — | — |
| 2005-01-19 | $38.77 | $45.81 | 628,021 | — | — |
| 2005-01-18 | $39.44 | $46.60 | 291,634 | — | — |
| 2005-01-14 | $39.43 | $46.58 | 200,220 | — | — |
| 2005-01-13 | $39.35 | $46.48 | 286,120 | — | — |
| 2005-01-12 | $39.39 | $46.53 | 327,267 | — | — |
| 2005-01-11 | $39.28 | $46.41 | 512,640 | — | — |
| 2005-01-10 | $39.56 | $46.74 | 942,774 | — | — |
| 2005-01-07 | $38.78 | $45.82 | 955,287 | — | — |
| 2005-01-06 | $37.11 | $43.85 | 430,558 | — | — |
| 2005-01-05 | $36.56 | $43.20 | 440,527 | — | — |
| 2005-01-04 | $36.22 | $42.79 | 423,559 | — | — |
| 2005-01-03 | $36.23 | $42.80 | 270,849 | — | — |