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
- 1982-01-04 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 | $47.17 | $94.19 | 9,009,528 | — | — |
| 2005-12-29 | $47.17 | $94.19 | 6,755,888 | — | — |
| 2005-12-28 | $47.41 | $94.68 | 7,398,394 | — | — |
| 2005-12-27 | $46.53 | $92.91 | 9,274,276 | — | — |
| 2005-12-23 | $48.29 | $96.43 | 5,224,069 | — | — |
| 2005-12-22 | $48.79 | $97.44 | 8,318,338 | — | — |
| 2005-12-21 | $48.37 | $96.60 | 9,780,579 | — | — |
| 2005-12-20 | $46.82 | $93.49 | 12,145,150 | — | — |
| 2005-12-19 | $47.34 | $94.53 | 9,349,980 | — | — |
| 2005-12-16 | $47.78 | $95.41 | 12,070,102 | — | — |
| 2005-12-15 | $48.85 | $97.55 | 15,381,421 | — | — |
| 2005-12-14 | $50.14 | $100.12 | 13,227,335 | — | — |
| 2005-12-13 | $49.82 | $99.48 | 17,534,851 | — | — |
| 2005-12-12 | $49.57 | $98.98 | 15,599,784 | — | — |
| 2005-12-09 | $48.20 | $96.25 | 11,444,334 | — | — |
| 2005-12-08 | $48.70 | $97.25 | 14,279,763 | — | — |
| 2005-12-07 | $47.52 | $94.90 | 14,780,815 | — | — |
| 2005-12-06 | $47.65 | $95.15 | 12,544,679 | — | — |
| 2005-12-05 | $47.76 | $95.36 | 18,421,647 | — | — |
| 2005-12-02 | $46.53 | $92.91 | 16,618,298 | — | — |
| 2005-12-01 | $46.21 | $92.27 | 21,051,842 | — | — |
| 2005-11-30 | $43.97 | $87.80 | 15,520,578 | — | — |
| 2005-11-29 | $43.60 | $87.07 | 18,307,215 | — | — |
| 2005-11-28 | $43.54 | $86.95 | 24,095,788 | — | — |
| 2005-11-25 | $46.29 | $92.44 | 3,358,361 | — | — |
| 2005-11-23 | $45.97 | $91.80 | 16,080,706 | — | — |
| 2005-11-22 | $46.79 | $93.44 | 15,107,702 | — | — |
| 2005-11-21 | $45.25 | $90.35 | 17,412,104 | — | — |
| 2005-11-18 | $44.87 | $89.60 | 15,148,399 | — | — |
| 2005-11-17 | $45.41 | $90.67 | 16,742,795 | — | — |
| 2005-11-16 | $45.46 | $90.78 | 19,249,805 | — | — |
| 2005-11-15 | $44.80 | $89.47 | 20,056,521 | — | — |
| 2005-11-14 | $45.83 | $91.52 | 14,638,158 | — | — |
| 2005-11-11 | $44.02 | $87.90 | 15,871,533 | — | — |
| 2005-11-10 | $43.62 | $87.11 | 25,287,154 | — | — |
| 2005-11-09 | $45.50 | $90.86 | 25,799,146 | — | — |
| 2005-11-08 | $47.37 | $94.60 | 15,658,860 | — | — |
| 2005-11-07 | $47.23 | $94.32 | 24,704,270 | — | — |
| 2005-11-04 | $48.17 | $96.10 | 22,816,245 | — | — |
| 2005-11-03 | $50.34 | $100.44 | 17,242,315 | — | — |
| 2005-11-02 | $49.37 | $98.49 | 19,902,923 | — | — |
| 2005-11-01 | $48.36 | $96.48 | 19,008,031 | — | — |
| 2005-10-31 | $48.10 | $95.96 | 34,331,033 | — | — |
| 2005-10-28 | $45.48 | $90.72 | 24,249,166 | — | — |
| 2005-10-27 | $44.71 | $89.19 | 20,288,668 | — | — |
| 2005-10-26 | $46.13 | $92.04 | 25,933,708 | — | — |
| 2005-10-25 | $46.18 | $92.14 | 20,575,733 | — | — |
| 2005-10-24 | $44.68 | $89.13 | 20,764,995 | — | — |
| 2005-10-21 | $43.26 | $86.30 | 23,837,604 | — | — |
| 2005-10-20 | $42.48 | $84.75 | 31,165,872 | — | — |
| 2005-10-19 | $45.24 | $90.25 | 34,943,016 | — | — |
| 2005-10-18 | $45.64 | $91.06 | 19,153,752 | — | — |
| 2005-10-17 | $47.30 | $94.36 | 15,689,273 | — | — |
| 2005-10-14 | $46.28 | $92.34 | 31,436,965 | — | — |
| 2005-10-13 | $45.84 | $91.44 | 29,450,699 | — | — |
| 2005-10-12 | $47.54 | $94.84 | 18,060,627 | — | — |
| 2005-10-11 | $49.18 | $98.11 | 15,198,942 | — | — |
| 2005-10-10 | $48.01 | $95.78 | 16,917,178 | — | — |
| 2005-10-07 | $49.22 | $98.20 | 26,097,151 | — | — |
| 2005-10-06 | $47.09 | $93.95 | 45,148,724 | — | — |
| 2005-10-05 | $48.34 | $96.44 | 36,256,473 | — | — |
| 2005-10-04 | $51.43 | $102.60 | 13,576,759 | — | — |
| 2005-10-03 | $53.04 | $105.82 | 13,338,048 | — | — |
| 2005-09-30 | $51.67 | $103.09 | 12,952,960 | — | — |
| 2005-09-29 | $52.55 | $104.85 | 17,327,428 | — | — |
| 2005-09-28 | $53.07 | $105.88 | 26,246,373 | — | — |
| 2005-09-27 | $51.45 | $102.65 | 13,767,771 | — | — |
| 2005-09-26 | $51.66 | $103.07 | 20,983,576 | — | — |
| 2005-09-23 | $50.63 | $101.00 | 18,360,821 | — | — |
| 2005-09-22 | $51.55 | $102.85 | 36,023,670 | — | — |
| 2005-09-21 | $51.71 | $103.16 | 26,779,370 | — | — |
| 2005-09-20 | $49.91 | $99.57 | 19,678,216 | — | — |
| 2005-09-19 | $50.85 | $101.46 | 28,271,804 | — | — |
| 2005-09-16 | $49.38 | $98.52 | 20,029,827 | — | — |
| 2005-09-15 | $49.68 | $99.10 | 27,018,518 | — | — |
| 2005-09-14 | $50.73 | $101.21 | 21,735,373 | — | — |
| 2005-09-13 | $50.78 | $101.30 | 19,086,580 | — | — |
| 2005-09-12 | $50.66 | $101.07 | 25,407,712 | — | — |
| 2005-09-09 | $52.55 | $104.83 | 28,717,500 | — | — |
| 2005-09-08 | $50.95 | $101.64 | 23,122,346 | — | — |
| 2005-09-07 | $50.74 | $101.24 | 36,789,688 | — | — |
| 2005-09-06 | $50.00 | $99.76 | 31,270,458 | — | — |
| 2005-09-02 | $49.56 | $98.87 | 41,543,775 | — | — |
| 2005-09-01 | $50.05 | $99.84 | 57,417,496 | — | — |
| 2005-08-31 | $48.67 | $97.11 | 79,132,302 | — | — |
| 2005-08-30 | $44.24 | $88.25 | 28,977,434 | — | — |
| 2005-08-29 | $41.99 | $83.78 | 15,012,087 | — | — |
| 2005-08-26 | $40.84 | $81.48 | 10,008,787 | — | — |
| 2005-08-25 | $40.89 | $81.58 | 9,588,472 | — | — |
| 2005-08-24 | $41.36 | $82.51 | 14,774,908 | — | — |
| 2005-08-23 | $40.36 | $80.51 | 9,743,383 | — | — |
| 2005-08-22 | $40.27 | $80.35 | 11,547,170 | — | — |
| 2005-08-19 | $40.17 | $80.14 | 12,327,411 | — | — |
| 2005-08-18 | $39.23 | $78.26 | 23,459,080 | — | — |
| 2005-08-17 | $39.54 | $78.89 | 26,035,668 | — | — |
| 2005-08-16 | $41.47 | $82.73 | 12,787,985 | — | — |
| 2005-08-15 | $42.89 | $85.57 | 9,935,708 | — | — |
| 2005-08-12 | $42.87 | $85.53 | 10,785,308 | — | — |
| 2005-08-11 | $42.37 | $84.53 | 17,467,679 | — | — |
| 2005-08-10 | $41.49 | $82.76 | 13,909,991 | — | — |
| 2005-08-09 | $40.75 | $81.30 | 7,652,311 | — | — |
| 2005-08-08 | $40.37 | $80.53 | 10,676,127 | — | — |
| 2005-08-05 | $40.37 | $80.44 | 14,982,986 | — | — |
| 2005-08-04 | $40.79 | $81.28 | 15,716,623 | — | — |
| 2005-08-03 | $39.52 | $78.75 | 18,695,366 | — | — |
| 2005-08-02 | $38.76 | $77.23 | 10,796,030 | — | — |
| 2005-08-01 | $38.05 | $75.82 | 8,729,682 | — | — |
| 2005-07-29 | $37.83 | $75.39 | 10,252,968 | — | — |
| 2005-07-28 | $37.94 | $75.61 | 9,009,309 | — | — |
| 2005-07-27 | $37.98 | $75.68 | 9,841,186 | — | — |
| 2005-07-26 | $37.71 | $75.15 | 15,854,029 | — | — |
| 2005-07-25 | $38.51 | $76.73 | 14,044,334 | — | — |
| 2005-07-22 | $38.09 | $75.91 | 12,001,618 | — | — |
| 2005-07-21 | $36.44 | $72.61 | 10,369,151 | — | — |
| 2005-07-20 | $37.01 | $73.75 | 9,091,796 | — | — |
| 2005-07-19 | $37.39 | $74.52 | 9,281,058 | — | — |
| 2005-07-18 | $36.76 | $73.24 | 10,975,883 | — | — |
| 2005-07-15 | $37.51 | $74.76 | 11,958,295 | — | — |
| 2005-07-14 | $37.00 | $73.73 | 16,744,326 | — | — |
| 2005-07-13 | $38.63 | $76.99 | 11,393,791 | — | — |
| 2005-07-12 | $38.93 | $77.58 | 10,175,294 | — | — |
| 2005-07-11 | $38.67 | $77.05 | 11,415,890 | — | — |
| 2005-07-08 | $38.65 | $77.02 | 14,007,795 | — | — |
| 2005-07-07 | $38.96 | $77.64 | 15,916,387 | — | — |
| 2005-07-06 | $38.16 | $76.05 | 13,697,318 | — | — |
| 2005-07-05 | $38.83 | $77.38 | 15,333,285 | — | — |
| 2005-07-01 | $37.13 | $73.98 | 8,666,449 | — | — |
| 2005-06-30 | $36.16 | $72.05 | 8,549,391 | — | — |
| 2005-06-29 | $36.07 | $71.88 | 12,011,026 | — | — |
| 2005-06-28 | $35.90 | $71.53 | 13,524,247 | — | — |
| 2005-06-27 | $37.00 | $73.73 | 11,746,278 | — | — |
| 2005-06-24 | $36.37 | $72.47 | 8,350,502 | — | — |
| 2005-06-23 | $36.21 | $72.16 | 13,010,504 | — | — |
| 2005-06-22 | $36.77 | $73.28 | 14,970,296 | — | — |
| 2005-06-21 | $36.12 | $71.99 | 14,495,500 | — | — |
| 2005-06-20 | $37.00 | $73.73 | 15,155,620 | — | — |
| 2005-06-17 | $36.54 | $72.82 | 21,064,751 | — | — |
| 2005-06-16 | $35.05 | $69.85 | 9,139,276 | — | — |
| 2005-06-15 | $34.71 | $69.16 | 15,970,431 | — | — |
| 2005-06-14 | $34.00 | $67.75 | 10,240,715 | — | — |
| 2005-06-13 | $33.67 | $67.09 | 12,764,136 | — | — |
| 2005-06-10 | $33.86 | $67.48 | 15,105,952 | — | — |
| 2005-06-09 | $33.71 | $67.17 | 12,007,744 | — | — |
| 2005-06-08 | $32.58 | $64.93 | 13,856,166 | — | — |
| 2005-06-07 | $32.46 | $64.68 | 10,200,456 | — | — |
| 2005-06-06 | $33.17 | $66.09 | 8,565,582 | — | — |
| 2005-06-03 | $32.84 | $65.44 | 12,114,081 | — | — |
| 2005-06-02 | $32.33 | $64.43 | 11,457,462 | — | — |
| 2005-06-01 | $32.59 | $64.94 | 11,836,861 | — | — |
| 2005-05-31 | $31.36 | $62.50 | 14,283,483 | — | — |
| 2005-05-27 | $32.22 | $64.20 | 9,700,936 | — | — |
| 2005-05-26 | $31.38 | $62.54 | 9,179,535 | — | — |
| 2005-05-25 | $31.01 | $61.79 | 15,706,558 | — | — |
| 2005-05-24 | $30.81 | $61.40 | 11,118,978 | — | — |
| 2005-05-23 | $30.16 | $60.11 | 11,468,621 | — | — |
| 2005-05-20 | $29.79 | $59.37 | 10,448,794 | — | — |
| 2005-05-19 | $30.23 | $60.24 | 17,062,243 | — | — |
| 2005-05-18 | $28.89 | $57.58 | 22,076,045 | — | — |
| 2005-05-17 | $28.75 | $57.29 | 18,886,816 | — | — |
| 2005-05-16 | $27.72 | $55.25 | 31,753,569 | — | — |
| 2005-05-13 | $28.27 | $56.25 | 21,693,582 | — | — |
| 2005-05-12 | $28.35 | $56.40 | 23,245,968 | — | — |
| 2005-05-11 | $30.71 | $61.10 | 12,282,994 | — | — |
| 2005-05-10 | $31.03 | $61.74 | 12,296,998 | — | — |
| 2005-05-09 | $31.38 | $62.42 | 9,596,787 | — | — |
| 2005-05-06 | $30.96 | $61.60 | 12,256,301 | — | — |
| 2005-05-05 | $30.68 | $61.03 | 14,429,860 | — | — |
| 2005-05-04 | $30.44 | $60.56 | 22,534,431 | — | — |
| 2005-05-03 | $30.07 | $59.83 | 17,565,045 | — | — |
| 2005-05-02 | $31.32 | $62.31 | 19,201,232 | — | — |
| 2005-04-29 | $31.32 | $62.31 | 19,035,381 | — | — |
| 2005-04-28 | $30.85 | $61.39 | 21,700,146 | — | — |
| 2005-04-27 | $31.50 | $62.67 | 28,978,966 | — | — |
| 2005-04-26 | $33.48 | $66.61 | 14,943,384 | — | — |
| 2005-04-25 | $34.68 | $68.99 | 34,043,311 | — | — |
| 2005-04-22 | $34.30 | $68.23 | 12,350,822 | — | — |
| 2005-04-21 | $34.34 | $68.32 | 20,805,473 | — | — |
| 2005-04-20 | $33.59 | $66.82 | 23,050,361 | — | — |
| 2005-04-19 | $33.83 | $67.31 | 18,686,395 | — | — |
| 2005-04-18 | $32.08 | $63.82 | 18,390,796 | — | — |
| 2005-04-15 | $30.90 | $61.48 | 24,536,013 | — | — |
| 2005-04-14 | $32.99 | $65.63 | 14,028,800 | — | — |
| 2005-04-13 | $33.39 | $66.43 | 16,092,302 | — | — |
| 2005-04-12 | $34.04 | $67.72 | 17,988,423 | — | — |
| 2005-04-11 | $34.96 | $69.55 | 18,596,906 | — | — |
| 2005-04-08 | $35.28 | $70.20 | 16,131,030 | — | — |
| 2005-04-07 | $35.90 | $71.42 | 25,420,840 | — | — |
| 2005-04-06 | $36.64 | $72.90 | 21,878,687 | — | — |
| 2005-04-05 | $34.45 | $68.54 | 13,901,896 | — | — |
| 2005-04-04 | $35.03 | $69.70 | 23,441,138 | — | — |
| 2005-04-01 | $35.54 | $70.71 | 21,826,832 | — | — |
| 2005-03-31 | $33.49 | $66.62 | 16,464,700 | — | — |
| 2005-03-30 | $32.18 | $64.01 | 14,237,972 | — | — |
| 2005-03-29 | $31.52 | $62.71 | 13,620,300 | — | — |
| 2005-03-28 | $32.39 | $64.43 | 12,029,843 | — | — |
| 2005-03-24 | $33.01 | $65.67 | 16,559,222 | — | — |
| 2005-03-23 | $32.89 | $65.43 | 22,446,911 | — | — |
| 2005-03-22 | $31.55 | $62.77 | 12,742,912 | — | — |
| 2005-03-21 | $31.38 | $62.44 | 9,554,558 | — | — |
| 2005-03-18 | $31.76 | $63.20 | 9,789,331 | — | — |
| 2005-03-17 | $31.95 | $63.57 | 18,055,814 | — | — |
| 2005-03-16 | $30.86 | $61.40 | 17,861,300 | — | — |
| 2005-03-15 | $30.31 | $60.30 | 11,681,513 | — | — |
| 2005-03-14 | $30.84 | $61.35 | 16,642,366 | — | — |
| 2005-03-11 | $31.50 | $62.68 | 18,404,581 | — | — |
| 2005-03-10 | $31.53 | $62.73 | 25,175,347 | — | — |
| 2005-03-09 | $33.07 | $65.80 | 21,583,088 | — | — |
| 2005-03-08 | $33.55 | $66.74 | 11,400,136 | — | — |
| 2005-03-07 | $33.27 | $66.20 | 11,432,738 | — | — |
| 2005-03-04 | $33.76 | $67.16 | 9,135,556 | — | — |
| 2005-03-03 | $33.07 | $65.79 | 10,180,983 | — | — |
| 2005-03-02 | $31.89 | $63.44 | 13,809,781 | — | — |
| 2005-03-01 | $31.11 | $61.89 | 15,164,372 | — | — |
| 2005-02-28 | $32.56 | $64.78 | 24,802,730 | — | — |
| 2005-02-25 | $33.32 | $66.29 | 12,432,435 | — | — |
| 2005-02-24 | $31.46 | $62.60 | 10,680,284 | — | — |
| 2005-02-23 | $30.69 | $61.06 | 7,741,800 | — | — |
| 2005-02-22 | $30.37 | $60.41 | 15,013,400 | — | — |
| 2005-02-18 | $29.83 | $59.35 | 11,719,366 | — | — |
| 2005-02-17 | $28.54 | $56.78 | 8,897,064 | — | — |
| 2005-02-16 | $28.98 | $57.66 | 8,297,115 | — | — |
| 2005-02-15 | $28.38 | $56.47 | 6,286,780 | — | — |
| 2005-02-14 | $28.21 | $56.13 | 7,468,957 | — | — |
| 2005-02-11 | $28.08 | $55.79 | 6,348,701 | — | — |
| 2005-02-10 | $27.99 | $55.61 | 7,355,181 | — | — |
| 2005-02-09 | $26.85 | $53.34 | 6,635,985 | — | — |
| 2005-02-08 | $27.13 | $53.90 | 10,398,908 | — | — |
| 2005-02-07 | $26.66 | $52.98 | 13,362,554 | — | — |
| 2005-02-04 | $27.76 | $55.16 | 9,997,847 | — | — |
| 2005-02-03 | $27.98 | $55.59 | 12,598,942 | — | — |
| 2005-02-02 | $27.02 | $53.69 | 14,540,573 | — | — |
| 2005-02-01 | $26.03 | $51.73 | 18,270,019 | — | — |
| 2005-01-31 | $23.78 | $47.25 | 5,645,040 | — | — |
| 2005-01-28 | $23.16 | $46.02 | 3,490,079 | — | — |
| 2005-01-27 | $23.40 | $46.49 | 6,077,608 | — | — |
| 2005-01-26 | $22.70 | $45.11 | 6,294,657 | — | — |
| 2005-01-25 | $22.15 | $44.01 | 5,864,934 | — | — |
| 2005-01-24 | $22.33 | $44.37 | 5,122,983 | — | — |
| 2005-01-21 | $22.24 | $44.20 | 6,267,526 | — | — |
| 2005-01-20 | $21.99 | $43.70 | 5,875,874 | — | — |
| 2005-01-19 | $22.24 | $44.20 | 5,669,546 | — | — |
| 2005-01-18 | $22.37 | $44.44 | 11,187,025 | — | — |
| 2005-01-14 | $21.95 | $43.61 | 9,156,561 | — | — |
| 2005-01-13 | $21.47 | $42.65 | 11,446,960 | — | — |
| 2005-01-12 | $20.73 | $41.19 | 6,974,469 | — | — |
| 2005-01-11 | $20.27 | $40.27 | 5,219,036 | — | — |
| 2005-01-10 | $20.02 | $39.78 | 5,811,766 | — | — |
| 2005-01-07 | $19.78 | $39.30 | 5,539,141 | — | — |
| 2005-01-06 | $19.84 | $39.43 | 7,185,392 | — | — |
| 2005-01-05 | $19.27 | $38.29 | 7,802,408 | — | — |
| 2005-01-04 | $19.68 | $39.11 | 5,729,497 | — | — |
| 2005-01-03 | $19.68 | $39.10 | 6,442,128 | — | — |