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 | $32.03 | $33.19 | 358,900 | — | — |
| 2005-12-29 | $32.30 | $33.47 | 424,500 | — | — |
| 2005-12-28 | $32.30 | $33.47 | 298,300 | — | — |
| 2005-12-27 | $32.02 | $33.18 | 373,000 | — | — |
| 2005-12-23 | $32.58 | $33.76 | 212,200 | — | — |
| 2005-12-22 | $32.51 | $33.69 | 569,900 | — | — |
| 2005-12-21 | $31.50 | $32.64 | 560,100 | — | — |
| 2005-12-20 | $31.86 | $33.02 | 387,400 | — | — |
| 2005-12-19 | $31.93 | $33.09 | 893,900 | — | — |
| 2005-12-16 | $31.97 | $33.13 | 399,500 | — | — |
| 2005-12-15 | $32.05 | $33.21 | 715,600 | — | — |
| 2005-12-14 | $32.22 | $33.39 | 390,700 | — | — |
| 2005-12-13 | $32.65 | $33.84 | 808,200 | — | — |
| 2005-12-12 | $33.18 | $34.38 | 329,700 | — | — |
| 2005-12-09 | $33.25 | $34.46 | 402,200 | — | — |
| 2005-12-08 | $32.67 | $33.86 | 844,600 | — | — |
| 2005-12-07 | $32.67 | $33.86 | 410,500 | — | — |
| 2005-12-06 | $32.84 | $34.03 | 881,400 | — | — |
| 2005-12-05 | $31.76 | $32.91 | 1,138,400 | — | — |
| 2005-12-02 | $32.50 | $33.68 | 750,800 | — | — |
| 2005-12-01 | $32.69 | $33.88 | 1,001,800 | — | — |
| 2005-11-30 | $31.00 | $32.13 | 2,286,100 | — | — |
| 2005-11-29 | $31.75 | $32.90 | 395,700 | — | — |
| 2005-11-28 | $31.71 | $32.86 | 482,900 | — | — |
| 2005-11-25 | $32.21 | $33.38 | 94,600 | — | — |
| 2005-11-23 | $32.31 | $33.48 | 453,700 | — | — |
| 2005-11-22 | $32.26 | $33.43 | 1,004,700 | — | — |
| 2005-11-21 | $31.73 | $32.88 | 353,900 | — | — |
| 2005-11-18 | $31.88 | $33.04 | 561,600 | — | — |
| 2005-11-17 | $31.54 | $32.69 | 548,400 | — | — |
| 2005-11-16 | $31.50 | $32.64 | 424,300 | — | — |
| 2005-11-15 | $31.69 | $32.84 | 555,700 | — | — |
| 2005-11-14 | $31.43 | $32.57 | 329,500 | — | — |
| 2005-11-11 | $31.43 | $32.57 | 288,200 | — | — |
| 2005-11-10 | $31.47 | $32.61 | 370,900 | — | — |
| 2005-11-09 | $31.15 | $32.28 | 469,700 | — | — |
| 2005-11-08 | $30.81 | $31.93 | 356,700 | — | — |
| 2005-11-07 | $30.84 | $31.96 | 632,500 | — | — |
| 2005-11-04 | $30.79 | $31.91 | 711,100 | — | — |
| 2005-11-03 | $30.62 | $31.73 | 629,500 | — | — |
| 2005-11-02 | $30.20 | $31.30 | 746,200 | — | — |
| 2005-11-01 | $29.25 | $30.31 | 710,700 | — | — |
| 2005-10-31 | $29.51 | $30.58 | 1,332,200 | — | — |
| 2005-10-28 | $28.79 | $29.84 | 855,400 | — | — |
| 2005-10-27 | $28.62 | $29.66 | 818,600 | — | — |
| 2005-10-26 | $28.83 | $29.88 | 903,500 | — | — |
| 2005-10-25 | $29.00 | $30.05 | 755,300 | — | — |
| 2005-10-24 | $29.08 | $30.14 | 592,800 | — | — |
| 2005-10-21 | $29.08 | $30.14 | 541,900 | — | — |
| 2005-10-20 | $29.16 | $30.22 | 478,000 | — | — |
| 2005-10-19 | $28.97 | $30.02 | 531,000 | — | — |
| 2005-10-18 | $29.05 | $30.10 | 613,100 | — | — |
| 2005-10-17 | $29.17 | $30.23 | 454,700 | — | — |
| 2005-10-14 | $29.46 | $30.53 | 567,000 | — | — |
| 2005-10-13 | $29.40 | $30.47 | 1,035,800 | — | — |
| 2005-10-12 | $29.49 | $30.56 | 838,300 | — | — |
| 2005-10-11 | $29.82 | $30.90 | 762,000 | — | — |
| 2005-10-10 | $29.49 | $30.56 | 496,900 | — | — |
| 2005-10-07 | $30.32 | $31.42 | 313,600 | — | — |
| 2005-10-06 | $30.30 | $31.40 | 1,099,000 | — | — |
| 2005-10-05 | $30.93 | $32.05 | 788,600 | — | — |
| 2005-10-04 | $31.87 | $33.03 | 709,200 | — | — |
| 2005-10-03 | $32.00 | $33.16 | 354,000 | — | — |
| 2005-09-30 | $31.36 | $32.50 | 365,600 | — | — |
| 2005-09-29 | $30.91 | $32.03 | 900,100 | — | — |
| 2005-09-28 | $30.59 | $31.70 | 440,800 | — | — |
| 2005-09-27 | $30.68 | $31.79 | 367,100 | — | — |
| 2005-09-26 | $30.94 | $32.06 | 582,600 | — | — |
| 2005-09-23 | $30.69 | $31.80 | 361,000 | — | — |
| 2005-09-22 | $30.72 | $31.84 | 704,500 | — | — |
| 2005-09-21 | $30.93 | $32.05 | 644,600 | — | — |
| 2005-09-20 | $31.22 | $32.35 | 901,100 | — | — |
| 2005-09-19 | $31.18 | $32.31 | 485,300 | — | — |
| 2005-09-16 | $31.16 | $32.29 | 932,200 | — | — |
| 2005-09-15 | $31.19 | $32.32 | 483,200 | — | — |
| 2005-09-14 | $31.25 | $32.38 | 410,400 | — | — |
| 2005-09-13 | $31.48 | $32.62 | 493,500 | — | — |
| 2005-09-12 | $31.79 | $32.94 | 489,400 | — | — |
| 2005-09-09 | $31.78 | $32.93 | 895,700 | — | — |
| 2005-09-08 | $31.61 | $32.76 | 1,668,000 | — | — |
| 2005-09-07 | $30.12 | $31.21 | 795,600 | — | — |
| 2005-09-06 | $30.24 | $31.34 | 602,500 | — | — |
| 2005-09-02 | $29.99 | $31.08 | 231,500 | — | — |
| 2005-09-01 | $29.90 | $30.99 | 324,300 | — | — |
| 2005-08-31 | $29.82 | $30.90 | 368,600 | — | — |
| 2005-08-30 | $29.34 | $30.41 | 377,700 | — | — |
| 2005-08-29 | $29.58 | $30.65 | 412,100 | — | — |
| 2005-08-26 | $29.39 | $30.46 | 409,300 | — | — |
| 2005-08-25 | $29.67 | $30.75 | 425,000 | — | — |
| 2005-08-24 | $29.62 | $30.70 | 520,800 | — | — |
| 2005-08-23 | $29.68 | $30.76 | 471,600 | — | — |
| 2005-08-22 | $29.42 | $30.49 | 427,300 | — | — |
| 2005-08-19 | $28.75 | $29.79 | 307,400 | — | — |
| 2005-08-18 | $28.76 | $29.80 | 478,100 | — | — |
| 2005-08-17 | $28.74 | $29.78 | 468,800 | — | — |
| 2005-08-16 | $28.80 | $29.85 | 757,900 | — | — |
| 2005-08-15 | $29.11 | $30.17 | 741,000 | — | — |
| 2005-08-12 | $28.49 | $29.52 | 499,300 | — | — |
| 2005-08-11 | $28.91 | $29.96 | 780,500 | — | — |
| 2005-08-10 | $28.52 | $29.56 | 1,062,300 | — | — |
| 2005-08-09 | $29.66 | $30.74 | 505,300 | — | — |
| 2005-08-08 | $29.27 | $30.33 | 327,100 | — | — |
| 2005-08-05 | $29.73 | $30.81 | 414,300 | — | — |
| 2005-08-04 | $29.90 | $30.99 | 476,900 | — | — |
| 2005-08-03 | $30.22 | $31.32 | 396,500 | — | — |
| 2005-08-02 | $30.52 | $31.63 | 524,000 | — | — |
| 2005-08-01 | $30.15 | $31.24 | 380,500 | — | — |
| 2005-07-29 | $30.02 | $31.11 | 476,300 | — | — |
| 2005-07-28 | $30.18 | $31.28 | 558,800 | — | — |
| 2005-07-27 | $30.01 | $31.10 | 608,500 | — | — |
| 2005-07-26 | $29.75 | $30.83 | 467,800 | — | — |
| 2005-07-25 | $29.42 | $30.49 | 378,100 | — | — |
| 2005-07-22 | $29.13 | $30.19 | 597,600 | — | — |
| 2005-07-21 | $29.16 | $30.22 | 598,000 | — | — |
| 2005-07-20 | $29.49 | $30.56 | 296,700 | — | — |
| 2005-07-19 | $29.39 | $30.46 | 285,500 | — | — |
| 2005-07-18 | $28.90 | $29.95 | 325,000 | — | — |
| 2005-07-15 | $28.73 | $29.77 | 273,700 | — | — |
| 2005-07-14 | $29.10 | $30.16 | 435,400 | — | — |
| 2005-07-13 | $28.62 | $29.66 | 404,800 | — | — |
| 2005-07-12 | $28.80 | $29.85 | 480,800 | — | — |
| 2005-07-11 | $28.28 | $29.31 | 611,600 | — | — |
| 2005-07-08 | $27.80 | $28.81 | 504,800 | — | — |
| 2005-07-07 | $27.65 | $28.65 | 610,500 | — | — |
| 2005-07-06 | $27.82 | $28.83 | 842,500 | — | — |
| 2005-07-05 | $27.87 | $28.88 | 429,600 | — | — |
| 2005-07-01 | $27.41 | $28.41 | 339,300 | — | — |
| 2005-06-30 | $27.16 | $28.15 | 691,900 | — | — |
| 2005-06-29 | $26.97 | $27.95 | 496,500 | — | — |
| 2005-06-28 | $27.07 | $28.05 | 549,600 | — | — |
| 2005-06-27 | $26.64 | $27.61 | 678,000 | — | — |
| 2005-06-24 | $26.60 | $27.57 | 730,100 | — | — |
| 2005-06-23 | $27.30 | $28.29 | 849,500 | — | — |
| 2005-06-22 | $27.80 | $28.81 | 467,600 | — | — |
| 2005-06-21 | $27.85 | $28.86 | 387,300 | — | — |
| 2005-06-20 | $28.04 | $29.06 | 402,500 | — | — |
| 2005-06-17 | $28.20 | $29.22 | 620,700 | — | — |
| 2005-06-16 | $28.41 | $29.44 | 780,900 | — | — |
| 2005-06-15 | $28.24 | $29.27 | 620,100 | — | — |
| 2005-06-14 | $28.01 | $29.03 | 243,800 | — | — |
| 2005-06-13 | $27.92 | $28.93 | 454,900 | — | — |
| 2005-06-10 | $27.99 | $29.01 | 472,100 | — | — |
| 2005-06-09 | $27.90 | $28.91 | 362,700 | — | — |
| 2005-06-08 | $27.68 | $28.69 | 269,200 | — | — |
| 2005-06-07 | $27.60 | $28.60 | 600,200 | — | — |
| 2005-06-06 | $27.75 | $28.76 | 332,600 | — | — |
| 2005-06-03 | $27.75 | $28.76 | 502,400 | — | — |
| 2005-06-02 | $28.10 | $29.12 | 517,700 | — | — |
| 2005-06-01 | $27.86 | $28.87 | 538,300 | — | — |
| 2005-05-31 | $27.95 | $28.96 | 692,200 | — | — |
| 2005-05-27 | $27.08 | $28.06 | 259,200 | — | — |
| 2005-05-26 | $27.29 | $28.28 | 457,800 | — | — |
| 2005-05-25 | $26.51 | $27.47 | 357,900 | — | — |
| 2005-05-24 | $27.04 | $28.02 | 413,100 | — | — |
| 2005-05-23 | $26.85 | $27.82 | 299,700 | — | — |
| 2005-05-20 | $26.55 | $27.51 | 337,200 | — | — |
| 2005-05-19 | $26.63 | $27.60 | 266,000 | — | — |
| 2005-05-18 | $26.55 | $27.51 | 411,300 | — | — |
| 2005-05-17 | $26.14 | $27.09 | 378,100 | — | — |
| 2005-05-16 | $25.86 | $26.80 | 548,600 | — | — |
| 2005-05-13 | $25.86 | $26.80 | 884,800 | — | — |
| 2005-05-12 | $25.25 | $26.17 | 583,200 | — | — |
| 2005-05-11 | $25.18 | $26.09 | 1,107,800 | — | — |
| 2005-05-10 | $24.62 | $25.51 | 889,300 | — | — |
| 2005-05-09 | $24.09 | $24.96 | 755,200 | — | — |
| 2005-05-06 | $23.85 | $24.72 | 313,700 | — | — |
| 2005-05-05 | $23.77 | $24.63 | 597,200 | — | — |
| 2005-05-04 | $23.87 | $24.74 | 894,200 | — | — |
| 2005-05-03 | $24.11 | $24.99 | 472,800 | — | — |
| 2005-05-02 | $24.16 | $25.04 | 697,400 | — | — |
| 2005-04-29 | $24.34 | $25.22 | 1,196,500 | — | — |
| 2005-04-28 | $23.40 | $24.25 | 878,100 | — | — |
| 2005-04-27 | $23.80 | $24.66 | 896,200 | — | — |
| 2005-04-26 | $24.01 | $24.88 | 712,200 | — | — |
| 2005-04-25 | $24.04 | $24.91 | 385,100 | — | — |
| 2005-04-22 | $23.88 | $24.75 | 619,300 | — | — |
| 2005-04-21 | $24.11 | $24.99 | 962,900 | — | — |
| 2005-04-20 | $23.45 | $24.30 | 743,900 | — | — |
| 2005-04-19 | $23.40 | $24.25 | 402,800 | — | — |
| 2005-04-18 | $23.19 | $24.03 | 740,300 | — | — |
| 2005-04-15 | $23.03 | $23.87 | 1,001,700 | — | — |
| 2005-04-14 | $23.67 | $24.53 | 1,339,200 | — | — |
| 2005-04-13 | $24.25 | $25.13 | 434,500 | — | — |
| 2005-04-12 | $24.60 | $25.49 | 740,900 | — | — |
| 2005-04-11 | $24.61 | $25.50 | 513,300 | — | — |
| 2005-04-08 | $24.70 | $25.60 | 612,900 | — | — |
| 2005-04-07 | $25.00 | $25.91 | 574,400 | — | — |
| 2005-04-06 | $24.90 | $25.80 | 554,500 | — | — |
| 2005-04-05 | $24.87 | $25.77 | 763,000 | — | — |
| 2005-04-04 | $24.85 | $25.75 | 751,000 | — | — |
| 2005-04-01 | $24.94 | $25.85 | 949,800 | — | — |
| 2005-03-31 | $25.35 | $26.27 | 726,600 | — | — |
| 2005-03-30 | $25.35 | $26.27 | 821,900 | — | — |
| 2005-03-29 | $25.50 | $26.43 | 487,900 | — | — |
| 2005-03-28 | $25.99 | $26.93 | 461,900 | — | — |
| 2005-03-24 | $26.15 | $27.10 | 408,500 | — | — |
| 2005-03-23 | $25.62 | $26.55 | 644,000 | — | — |
| 2005-03-22 | $26.14 | $27.09 | 678,800 | — | — |
| 2005-03-21 | $26.09 | $27.04 | 442,900 | — | — |
| 2005-03-18 | $26.18 | $27.13 | 824,200 | — | — |
| 2005-03-17 | $26.07 | $27.02 | 345,300 | — | — |
| 2005-03-16 | $26.03 | $26.98 | 318,300 | — | — |
| 2005-03-15 | $26.50 | $27.46 | 409,600 | — | — |
| 2005-03-14 | $26.85 | $27.82 | 537,700 | — | — |
| 2005-03-11 | $26.44 | $27.40 | 627,500 | — | — |
| 2005-03-10 | $27.31 | $28.30 | 490,500 | — | — |
| 2005-03-09 | $27.33 | $28.32 | 579,500 | — | — |
| 2005-03-08 | $27.18 | $28.17 | 483,100 | — | — |
| 2005-03-07 | $27.62 | $28.62 | 547,300 | — | — |
| 2005-03-04 | $27.10 | $28.08 | 520,000 | — | — |
| 2005-03-03 | $27.07 | $28.05 | 568,000 | — | — |
| 2005-03-02 | $27.27 | $28.26 | 531,200 | — | — |
| 2005-03-01 | $27.57 | $28.57 | 735,500 | — | — |
| 2005-02-28 | $26.90 | $27.88 | 742,400 | — | — |
| 2005-02-25 | $27.27 | $28.26 | 1,045,700 | — | — |
| 2005-02-24 | $26.46 | $27.42 | 1,495,700 | — | — |
| 2005-02-23 | $25.63 | $26.56 | 1,437,000 | — | — |
| 2005-02-22 | $25.10 | $26.01 | 1,105,600 | — | — |
| 2005-02-18 | $24.84 | $25.74 | 547,200 | — | — |
| 2005-02-17 | $24.92 | $25.82 | 346,400 | — | — |
| 2005-02-16 | $25.49 | $26.42 | 413,700 | — | — |
| 2005-02-15 | $25.38 | $26.30 | 629,700 | — | — |
| 2005-02-14 | $25.66 | $26.59 | 931,600 | — | — |
| 2005-02-11 | $25.31 | $26.23 | 440,300 | — | — |
| 2005-02-10 | $24.61 | $25.50 | 386,400 | — | — |
| 2005-02-09 | $24.39 | $25.28 | 327,700 | — | — |
| 2005-02-08 | $24.96 | $25.87 | 379,300 | — | — |
| 2005-02-07 | $24.65 | $25.55 | 513,100 | — | — |
| 2005-02-04 | $24.77 | $25.67 | 557,800 | — | — |
| 2005-02-03 | $23.75 | $24.61 | 773,200 | — | — |
| 2005-02-02 | $23.95 | $24.82 | 618,100 | — | — |
| 2005-02-01 | $23.80 | $24.66 | 996,200 | — | — |
| 2005-01-31 | $23.61 | $24.47 | 729,100 | — | — |
| 2005-01-28 | $23.34 | $24.19 | 1,074,700 | — | — |
| 2005-01-27 | $22.60 | $23.42 | 364,500 | — | — |
| 2005-01-26 | $22.21 | $23.02 | 765,000 | — | — |
| 2005-01-25 | $21.87 | $22.66 | 467,100 | — | — |
| 2005-01-24 | $21.71 | $22.50 | 662,300 | — | — |
| 2005-01-21 | $22.32 | $23.13 | 570,400 | — | — |
| 2005-01-20 | $22.34 | $23.15 | 469,400 | — | — |
| 2005-01-19 | $22.19 | $23.00 | 667,900 | — | — |
| 2005-01-18 | $22.64 | $23.46 | 944,800 | — | — |
| 2005-01-14 | $22.80 | $23.63 | 810,100 | — | — |
| 2005-01-13 | $22.99 | $23.82 | 378,400 | — | — |
| 2005-01-12 | $23.23 | $24.07 | 536,600 | — | — |
| 2005-01-11 | $23.35 | $24.20 | 825,300 | — | — |
| 2005-01-10 | $23.63 | $24.49 | 476,500 | — | — |
| 2005-01-07 | $23.90 | $24.77 | 560,500 | — | — |
| 2005-01-06 | $24.21 | $25.09 | 1,118,100 | — | — |
| 2005-01-05 | $23.81 | $24.67 | 754,400 | — | — |
| 2005-01-04 | $23.53 | $24.38 | 1,093,000 | — | — |
| 2005-01-03 | $24.39 | $25.28 | 1,142,700 | — | — |