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
- 1983-11-21 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 | $27.09 | $73.40 | 17,706,991 | — | — |
| 2005-12-29 | $27.22 | $73.76 | 17,548,538 | — | — |
| 2005-12-28 | $27.20 | $73.72 | 14,890,427 | — | — |
| 2005-12-27 | $27.38 | $74.18 | 11,611,071 | — | — |
| 2005-12-23 | $27.41 | $74.28 | 9,043,027 | — | — |
| 2005-12-22 | $27.60 | $74.79 | 17,481,377 | — | — |
| 2005-12-21 | $27.54 | $74.62 | 15,480,760 | — | — |
| 2005-12-20 | $27.47 | $74.42 | 19,009,749 | — | — |
| 2005-12-19 | $27.45 | $74.37 | 17,506,062 | — | — |
| 2005-12-16 | $27.42 | $74.30 | 18,360,928 | — | — |
| 2005-12-15 | $27.53 | $74.59 | 12,834,102 | — | — |
| 2005-12-14 | $27.47 | $74.42 | 13,226,508 | — | — |
| 2005-12-13 | $27.63 | $74.86 | 14,001,981 | — | — |
| 2005-12-12 | $27.63 | $74.86 | 15,738,843 | — | — |
| 2005-12-09 | $27.95 | $75.74 | 10,243,041 | — | — |
| 2005-12-08 | $28.09 | $76.10 | 11,998,140 | — | — |
| 2005-12-07 | $28.28 | $76.64 | 12,335,838 | — | — |
| 2005-12-06 | $28.54 | $77.35 | 12,566,456 | — | — |
| 2005-12-05 | $28.52 | $77.27 | 14,378,931 | — | — |
| 2005-12-02 | $28.66 | $77.66 | 11,275,040 | — | — |
| 2005-12-01 | $28.90 | $78.32 | 13,764,469 | — | — |
| 2005-11-30 | $28.76 | $77.93 | 17,115,435 | — | — |
| 2005-11-29 | $28.91 | $78.35 | 13,182,253 | — | — |
| 2005-11-28 | $28.94 | $78.42 | 10,670,029 | — | — |
| 2005-11-25 | $28.76 | $77.93 | 4,649,054 | — | — |
| 2005-11-23 | $28.64 | $77.61 | 7,032,292 | — | — |
| 2005-11-22 | $28.66 | $77.66 | 11,112,140 | — | — |
| 2005-11-21 | $28.57 | $77.42 | 14,290,865 | — | — |
| 2005-11-18 | $28.51 | $77.25 | 14,020,773 | — | — |
| 2005-11-17 | $28.51 | $77.25 | 10,856,725 | — | — |
| 2005-11-16 | $27.97 | $75.79 | 10,093,595 | — | — |
| 2005-11-15 | $27.72 | $75.10 | 11,690,019 | — | — |
| 2005-11-14 | $28.21 | $76.44 | 11,247,464 | — | — |
| 2005-11-11 | $28.24 | $76.52 | 13,873,328 | — | — |
| 2005-11-10 | $28.00 | $75.88 | 14,001,758 | — | — |
| 2005-11-09 | $27.74 | $75.18 | 19,623,989 | — | — |
| 2005-11-08 | $27.57 | $74.71 | 7,870,700 | — | — |
| 2005-11-07 | $27.47 | $74.45 | 13,285,108 | — | — |
| 2005-11-04 | $27.79 | $75.30 | 9,834,845 | — | — |
| 2005-11-03 | $27.73 | $75.13 | 19,282,399 | — | — |
| 2005-11-02 | $28.30 | $76.69 | 10,212,018 | — | — |
| 2005-11-01 | $28.18 | $76.37 | 12,317,380 | — | — |
| 2005-10-31 | $28.34 | $76.79 | 17,662,068 | — | — |
| 2005-10-28 | $28.51 | $77.25 | 17,797,726 | — | — |
| 2005-10-27 | $27.66 | $74.96 | 16,945,084 | — | — |
| 2005-10-26 | $27.51 | $74.54 | 12,970,093 | — | — |
| 2005-10-25 | $27.33 | $74.06 | 12,651,743 | — | — |
| 2005-10-24 | $27.06 | $73.33 | 15,602,741 | — | — |
| 2005-10-21 | $26.55 | $71.94 | 18,094,505 | — | — |
| 2005-10-20 | $26.26 | $71.16 | 14,098,609 | — | — |
| 2005-10-19 | $26.44 | $71.64 | 15,434,837 | — | — |
| 2005-10-18 | $26.40 | $71.52 | 17,394,534 | — | — |
| 2005-10-17 | $26.44 | $71.64 | 12,345,957 | — | — |
| 2005-10-14 | $26.89 | $72.86 | 10,002,860 | — | — |
| 2005-10-13 | $26.80 | $72.62 | 9,920,020 | — | — |
| 2005-10-12 | $26.83 | $72.69 | 11,423,040 | — | — |
| 2005-10-11 | $26.93 | $72.96 | 10,367,135 | — | — |
| 2005-10-10 | $27.24 | $73.81 | 11,397,577 | — | — |
| 2005-10-07 | $27.51 | $74.54 | 12,757,378 | — | — |
| 2005-10-06 | $27.98 | $75.81 | 10,957,468 | — | — |
| 2005-10-05 | $28.25 | $76.54 | 14,182,450 | — | — |
| 2005-10-04 | $28.98 | $77.53 | 12,767,052 | — | — |
| 2005-10-03 | $29.14 | $77.96 | 9,419,755 | — | — |
| 2005-09-30 | $29.40 | $78.66 | 8,070,295 | — | — |
| 2005-09-29 | $29.25 | $78.27 | 7,906,394 | — | — |
| 2005-09-28 | $29.15 | $77.99 | 10,296,526 | — | — |
| 2005-09-27 | $28.64 | $76.64 | 10,017,427 | — | — |
| 2005-09-26 | $28.78 | $77.00 | 9,952,044 | — | — |
| 2005-09-23 | $28.92 | $77.38 | 6,517,793 | — | — |
| 2005-09-22 | $28.72 | $76.86 | 7,983,341 | — | — |
| 2005-09-21 | $28.73 | $76.88 | 10,505,794 | — | — |
| 2005-09-20 | $29.01 | $77.63 | 9,446,664 | — | — |
| 2005-09-19 | $29.30 | $78.40 | 6,293,402 | — | — |
| 2005-09-16 | $29.51 | $78.95 | 16,810,983 | — | — |
| 2005-09-15 | $29.13 | $77.94 | 7,410,799 | — | — |
| 2005-09-14 | $29.25 | $78.27 | 8,148,243 | — | — |
| 2005-09-13 | $29.23 | $78.20 | 8,319,816 | — | — |
| 2005-09-12 | $29.31 | $78.42 | 6,151,629 | — | — |
| 2005-09-09 | $29.43 | $78.76 | 6,849,376 | — | — |
| 2005-09-08 | $29.21 | $78.15 | 8,283,900 | — | — |
| 2005-09-07 | $29.43 | $78.76 | 7,458,835 | — | — |
| 2005-09-06 | $29.59 | $79.17 | 7,364,987 | — | — |
| 2005-09-02 | $29.21 | $78.15 | 5,297,208 | — | — |
| 2005-09-01 | $29.34 | $78.49 | 9,372,164 | — | — |
| 2005-08-31 | $29.42 | $78.71 | 10,447,973 | — | — |
| 2005-08-30 | $29.09 | $77.84 | 8,613,259 | — | — |
| 2005-08-29 | $29.16 | $78.01 | 6,603,525 | — | — |
| 2005-08-26 | $29.32 | $78.44 | 16,538,667 | — | — |
| 2005-08-25 | $29.40 | $78.66 | 9,705,192 | — | — |
| 2005-08-24 | $29.49 | $78.90 | 11,286,493 | — | — |
| 2005-08-23 | $29.89 | $79.98 | 7,556,575 | — | — |
| 2005-08-22 | $29.79 | $79.72 | 8,001,021 | — | — |
| 2005-08-19 | $29.74 | $79.57 | 7,693,122 | — | — |
| 2005-08-18 | $29.58 | $79.14 | 8,495,949 | — | — |
| 2005-08-17 | $29.72 | $79.53 | 7,697,459 | — | — |
| 2005-08-16 | $29.76 | $79.62 | 8,714,335 | — | — |
| 2005-08-15 | $29.67 | $79.38 | 9,562,529 | — | — |
| 2005-08-12 | $29.72 | $79.53 | 9,715,978 | — | — |
| 2005-08-11 | $29.77 | $79.65 | 9,735,771 | — | — |
| 2005-08-10 | $29.81 | $79.77 | 11,272,038 | — | — |
| 2005-08-09 | $29.95 | $80.13 | 8,082,415 | — | — |
| 2005-08-08 | $29.79 | $79.72 | 6,674,578 | — | — |
| 2005-08-05 | $29.97 | $80.18 | 13,671,176 | — | — |
| 2005-08-04 | $30.31 | $81.09 | 13,176,693 | — | — |
| 2005-08-03 | $30.77 | $82.34 | 9,752,450 | — | — |
| 2005-08-02 | $30.47 | $81.52 | 12,044,174 | — | — |
| 2005-08-01 | $30.56 | $81.76 | 11,171,406 | — | — |
| 2005-07-29 | $30.78 | $82.37 | 9,630,135 | — | — |
| 2005-07-28 | $31.17 | $83.40 | 8,957,629 | — | — |
| 2005-07-27 | $30.85 | $82.53 | 8,685,091 | — | — |
| 2005-07-26 | $30.69 | $82.13 | 7,844,236 | — | — |
| 2005-07-25 | $30.59 | $81.86 | 7,164,169 | — | — |
| 2005-07-22 | $30.73 | $82.22 | 7,492,416 | — | — |
| 2005-07-21 | $30.74 | $82.25 | 6,960,571 | — | — |
| 2005-07-20 | $30.98 | $82.89 | 8,515,297 | — | — |
| 2005-07-19 | $31.03 | $83.02 | 6,568,054 | — | — |
| 2005-07-18 | $30.90 | $82.68 | 6,982,365 | — | — |
| 2005-07-15 | $31.20 | $83.47 | 9,373,276 | — | — |
| 2005-07-14 | $31.30 | $83.74 | 9,154,444 | — | — |
| 2005-07-13 | $31.10 | $83.21 | 8,405,214 | — | — |
| 2005-07-12 | $30.80 | $82.41 | 12,715,568 | — | — |
| 2005-07-11 | $30.85 | $82.53 | 11,051,538 | — | — |
| 2005-07-08 | $30.94 | $82.77 | 8,568,336 | — | — |
| 2005-07-07 | $30.86 | $82.56 | 9,408,969 | — | — |
| 2005-07-06 | $30.95 | $82.82 | 10,142,855 | — | — |
| 2005-07-05 | $31.40 | $83.05 | 9,751,449 | — | — |
| 2005-07-01 | $31.09 | $82.22 | 8,828,866 | — | — |
| 2005-06-30 | $31.07 | $82.17 | 9,728,654 | — | — |
| 2005-06-29 | $31.23 | $82.60 | 6,119,827 | — | — |
| 2005-06-28 | $31.16 | $82.41 | 6,003,406 | — | — |
| 2005-06-27 | $30.92 | $81.77 | 9,250,294 | — | — |
| 2005-06-24 | $31.00 | $81.98 | 11,394,352 | — | — |
| 2005-06-23 | $31.22 | $82.58 | 8,508,736 | — | — |
| 2005-06-22 | $31.50 | $83.31 | 6,091,917 | — | — |
| 2005-06-21 | $31.48 | $83.24 | 6,087,025 | — | — |
| 2005-06-20 | $31.60 | $83.57 | 7,409,798 | — | — |
| 2005-06-17 | $31.50 | $83.31 | 11,612,961 | — | — |
| 2005-06-16 | $31.42 | $83.10 | 7,076,992 | — | — |
| 2005-06-15 | $31.62 | $83.62 | 8,185,938 | — | — |
| 2005-06-14 | $31.49 | $83.27 | 4,752,687 | — | — |
| 2005-06-13 | $31.40 | $83.03 | 5,935,022 | — | — |
| 2005-06-10 | $31.34 | $82.88 | 9,212,599 | — | — |
| 2005-06-09 | $31.31 | $82.79 | 7,443,824 | — | — |
| 2005-06-08 | $31.54 | $83.41 | 7,216,430 | — | — |
| 2005-06-07 | $31.51 | $83.34 | 6,273,610 | — | — |
| 2005-06-06 | $31.49 | $83.29 | 4,701,760 | — | — |
| 2005-06-03 | $31.63 | $83.65 | 5,204,138 | — | — |
| 2005-06-02 | $31.63 | $83.65 | 6,487,548 | — | — |
| 2005-06-01 | $31.80 | $84.10 | 7,350,198 | — | — |
| 2005-05-31 | $31.82 | $84.15 | 7,239,336 | — | — |
| 2005-05-27 | $31.89 | $84.34 | 4,379,407 | — | — |
| 2005-05-26 | $31.79 | $84.07 | 5,900,885 | — | — |
| 2005-05-25 | $31.84 | $84.19 | 7,141,151 | — | — |
| 2005-05-24 | $31.66 | $83.72 | 6,200,444 | — | — |
| 2005-05-23 | $31.79 | $84.07 | 8,003,912 | — | — |
| 2005-05-20 | $31.66 | $83.72 | 9,627,244 | — | — |
| 2005-05-19 | $31.53 | $83.38 | 6,102,592 | — | — |
| 2005-05-18 | $31.28 | $82.72 | 7,566,694 | — | — |
| 2005-05-17 | $31.08 | $82.20 | 5,331,568 | — | — |
| 2005-05-16 | $31.03 | $82.05 | 5,254,510 | — | — |
| 2005-05-13 | $30.66 | $81.08 | 7,051,084 | — | — |
| 2005-05-12 | $30.84 | $81.55 | 5,525,936 | — | — |
| 2005-05-11 | $30.92 | $81.77 | 5,710,297 | — | — |
| 2005-05-10 | $30.87 | $81.65 | 6,966,242 | — | — |
| 2005-05-09 | $31.06 | $82.15 | 7,436,596 | — | — |
| 2005-05-06 | $31.08 | $82.20 | 9,227,610 | — | — |
| 2005-05-05 | $30.85 | $81.58 | 13,007,566 | — | — |
| 2005-05-04 | $31.21 | $82.53 | 11,729,827 | — | — |
| 2005-05-03 | $31.18 | $82.46 | 17,339,603 | — | — |
| 2005-05-02 | $31.45 | $83.17 | 27,736,093 | — | — |
| 2005-04-29 | $32.20 | $85.14 | 12,395,439 | — | — |
| 2005-04-28 | $31.52 | $83.36 | 10,007,419 | — | — |
| 2005-04-27 | $31.67 | $83.76 | 15,338,209 | — | — |
| 2005-04-26 | $30.58 | $80.86 | 7,268,914 | — | — |
| 2005-04-25 | $30.63 | $81.01 | 6,995,375 | — | — |
| 2005-04-22 | $30.63 | $81.01 | 6,667,684 | — | — |
| 2005-04-21 | $30.81 | $81.48 | 6,360,564 | — | — |
| 2005-04-20 | $30.38 | $80.34 | 6,469,980 | — | — |
| 2005-04-19 | $30.72 | $81.24 | 7,619,734 | — | — |
| 2005-04-18 | $30.58 | $80.86 | 7,845,570 | — | — |
| 2005-04-15 | $30.71 | $81.22 | 9,975,395 | — | — |
| 2005-04-14 | $31.38 | $82.98 | 7,267,024 | — | — |
| 2005-04-13 | $31.39 | $83.00 | 5,644,247 | — | — |
| 2005-04-12 | $31.65 | $83.69 | 5,596,545 | — | — |
| 2005-04-11 | $31.39 | $83.00 | 5,290,648 | — | — |
| 2005-04-08 | $31.54 | $83.41 | 6,568,609 | — | — |
| 2005-04-07 | $31.85 | $84.22 | 6,175,536 | — | — |
| 2005-04-06 | $31.93 | $84.45 | 7,077,103 | — | — |
| 2005-04-05 | $32.17 | $84.11 | 6,733,400 | — | — |
| 2005-04-04 | $32.06 | $83.83 | 11,959,777 | — | — |
| 2005-04-01 | $31.65 | $82.75 | 7,196,638 | — | — |
| 2005-03-31 | $31.93 | $83.47 | 7,159,610 | — | — |
| 2005-03-30 | $31.86 | $83.31 | 6,399,482 | — | — |
| 2005-03-29 | $31.35 | $81.97 | 13,966,510 | — | — |
| 2005-03-28 | $31.22 | $81.64 | 8,487,831 | — | — |
| 2005-03-24 | $31.26 | $81.73 | 5,461,332 | — | — |
| 2005-03-23 | $31.40 | $82.09 | 8,439,128 | — | — |
| 2005-03-22 | $30.99 | $81.03 | 7,785,636 | — | — |
| 2005-03-21 | $31.43 | $82.18 | 7,258,462 | — | — |
| 2005-03-18 | $31.61 | $82.65 | 13,696,974 | — | — |
| 2005-03-17 | $31.67 | $82.79 | 6,349,889 | — | — |
| 2005-03-16 | $31.78 | $83.10 | 6,930,660 | — | — |
| 2005-03-15 | $32.09 | $83.90 | 6,490,996 | — | — |
| 2005-03-14 | $32.45 | $84.84 | 5,719,415 | — | — |
| 2005-03-11 | $32.44 | $84.82 | 6,778,879 | — | — |
| 2005-03-10 | $32.53 | $85.05 | 6,189,658 | — | — |
| 2005-03-09 | $32.50 | $84.98 | 6,498,557 | — | — |
| 2005-03-08 | $32.47 | $84.89 | 6,864,610 | — | — |
| 2005-03-07 | $32.83 | $85.85 | 7,811,990 | — | — |
| 2005-03-04 | $32.75 | $85.64 | 7,599,830 | — | — |
| 2005-03-03 | $32.71 | $85.52 | 7,661,654 | — | — |
| 2005-03-02 | $32.80 | $85.76 | 7,173,398 | — | — |
| 2005-03-01 | $32.60 | $85.24 | 7,631,854 | — | — |
| 2005-02-28 | $32.35 | $84.58 | 6,534,806 | — | — |
| 2005-02-25 | $32.56 | $85.12 | 9,451,445 | — | — |
| 2005-02-24 | $31.93 | $83.47 | 9,036,355 | — | — |
| 2005-02-23 | $31.97 | $83.59 | 9,185,023 | — | — |
| 2005-02-22 | $31.82 | $83.19 | 12,761,825 | — | — |
| 2005-02-18 | $31.76 | $83.03 | 12,942,739 | — | — |
| 2005-02-17 | $32.09 | $83.90 | 7,852,576 | — | — |
| 2005-02-16 | $32.48 | $84.93 | 11,621,300 | — | — |
| 2005-02-15 | $32.61 | $85.26 | 12,067,303 | — | — |
| 2005-02-14 | $32.55 | $85.10 | 18,089,723 | — | — |
| 2005-02-11 | $32.65 | $85.38 | 6,502,449 | — | — |
| 2005-02-10 | $32.41 | $84.74 | 6,677,803 | — | — |
| 2005-02-09 | $32.43 | $84.79 | 6,945,671 | — | — |
| 2005-02-08 | $32.78 | $85.71 | 7,971,776 | — | — |
| 2005-02-07 | $32.98 | $86.23 | 6,032,873 | — | — |
| 2005-02-04 | $33.14 | $86.65 | 9,405,633 | — | — |
| 2005-02-03 | $32.29 | $84.42 | 6,531,359 | — | — |
| 2005-02-02 | $32.27 | $84.37 | 10,697,049 | — | — |
| 2005-02-01 | $32.27 | $84.37 | 8,528,862 | — | — |
| 2005-01-31 | $32.01 | $83.69 | 11,637,869 | — | — |
| 2005-01-28 | $32.09 | $83.90 | 13,421,655 | — | — |
| 2005-01-27 | $32.26 | $84.34 | 16,697,454 | — | — |
| 2005-01-26 | $32.84 | $85.87 | 12,685,212 | — | — |
| 2005-01-25 | $32.38 | $84.65 | 11,559,365 | — | — |
| 2005-01-24 | $33.14 | $86.65 | 11,983,128 | — | — |
| 2005-01-21 | $32.83 | $85.83 | 13,119,873 | — | — |
| 2005-01-20 | $32.62 | $85.29 | 13,373,397 | — | — |
| 2005-01-19 | $32.96 | $86.18 | 10,558,501 | — | — |
| 2005-01-18 | $33.89 | $88.60 | 13,386,518 | — | — |
| 2005-01-14 | $33.13 | $86.63 | 10,249,824 | — | — |
| 2005-01-13 | $33.36 | $87.24 | 20,131,371 | — | — |
| 2005-01-12 | $34.38 | $89.89 | 13,962,395 | — | — |
| 2005-01-11 | $34.71 | $90.76 | 9,305,224 | — | — |
| 2005-01-10 | $35.10 | $91.78 | 10,087,813 | — | — |
| 2005-01-07 | $35.44 | $92.67 | 8,424,450 | — | — |
| 2005-01-06 | $35.57 | $93.00 | 7,844,458 | — | — |
| 2005-01-05 | $35.99 | $93.20 | 8,201,616 | — | — |
| 2005-01-04 | $36.04 | $93.34 | 11,680,234 | — | — |
| 2005-01-03 | $36.41 | $94.29 | 9,236,061 | — | — |