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 | $32.55 | $60.89 | 392,000 | — | — |
| 2005-12-29 | $32.66 | $61.10 | 222,700 | — | — |
| 2005-12-28 | $32.72 | $61.21 | 214,700 | — | — |
| 2005-12-27 | $32.71 | $61.19 | 234,500 | — | — |
| 2005-12-23 | $32.75 | $61.27 | 168,800 | — | — |
| 2005-12-22 | $32.89 | $61.53 | 286,100 | — | — |
| 2005-12-21 | $32.71 | $61.19 | 226,600 | — | — |
| 2005-12-20 | $32.62 | $61.03 | 353,200 | — | — |
| 2005-12-19 | $32.60 | $60.99 | 362,800 | — | — |
| 2005-12-16 | $32.83 | $61.42 | 507,300 | — | — |
| 2005-12-15 | $32.80 | $61.36 | 276,600 | — | — |
| 2005-12-14 | $33.00 | $61.74 | 402,000 | — | — |
| 2005-12-13 | $32.82 | $61.40 | 547,200 | — | — |
| 2005-12-12 | $32.83 | $61.42 | 309,000 | — | — |
| 2005-12-09 | $33.01 | $61.76 | 381,300 | — | — |
| 2005-12-08 | $32.56 | $60.91 | 337,400 | — | — |
| 2005-12-07 | $32.58 | $60.95 | 368,800 | — | — |
| 2005-12-06 | $32.95 | $61.64 | 328,300 | — | — |
| 2005-12-05 | $32.80 | $61.36 | 440,200 | — | — |
| 2005-12-02 | $33.21 | $62.13 | 255,300 | — | — |
| 2005-12-01 | $33.23 | $62.17 | 378,400 | — | — |
| 2005-11-30 | $32.78 | $61.32 | 480,400 | — | — |
| 2005-11-29 | $33.12 | $61.96 | 303,500 | — | — |
| 2005-11-28 | $33.10 | $61.92 | 324,400 | — | — |
| 2005-11-25 | $33.06 | $61.85 | 143,200 | — | — |
| 2005-11-23 | $33.00 | $61.74 | 286,700 | — | — |
| 2005-11-22 | $32.82 | $61.40 | 555,900 | — | — |
| 2005-11-21 | $32.69 | $61.16 | 294,300 | — | — |
| 2005-11-18 | $32.36 | $60.54 | 293,000 | — | — |
| 2005-11-17 | $32.30 | $60.43 | 300,100 | — | — |
| 2005-11-16 | $31.97 | $59.81 | 333,200 | — | — |
| 2005-11-15 | $32.08 | $60.02 | 323,600 | — | — |
| 2005-11-14 | $32.12 | $60.09 | 243,400 | — | — |
| 2005-11-11 | $32.14 | $60.13 | 255,200 | — | — |
| 2005-11-10 | $31.76 | $59.42 | 485,400 | — | — |
| 2005-11-09 | $31.28 | $58.52 | 355,100 | — | — |
| 2005-11-08 | $31.03 | $58.05 | 410,300 | — | — |
| 2005-11-07 | $31.20 | $58.37 | 406,200 | — | — |
| 2005-11-04 | $31.05 | $58.09 | 300,900 | — | — |
| 2005-11-03 | $30.79 | $57.60 | 509,800 | — | — |
| 2005-11-02 | $31.23 | $57.92 | 410,300 | — | — |
| 2005-11-01 | $31.17 | $57.81 | 346,500 | — | — |
| 2005-10-31 | $31.21 | $57.88 | 395,000 | — | — |
| 2005-10-28 | $30.96 | $57.42 | 299,400 | — | — |
| 2005-10-27 | $30.32 | $56.23 | 352,100 | — | — |
| 2005-10-26 | $30.40 | $56.38 | 284,600 | — | — |
| 2005-10-25 | $30.46 | $56.49 | 379,700 | — | — |
| 2005-10-24 | $30.58 | $56.71 | 325,200 | — | — |
| 2005-10-21 | $30.05 | $55.73 | 275,700 | — | — |
| 2005-10-20 | $30.02 | $55.68 | 589,500 | — | — |
| 2005-10-19 | $30.24 | $56.08 | 582,900 | — | — |
| 2005-10-18 | $29.44 | $54.60 | 390,200 | — | — |
| 2005-10-17 | $29.65 | $54.99 | 398,300 | — | — |
| 2005-10-14 | $29.80 | $55.27 | 430,500 | — | — |
| 2005-10-13 | $29.31 | $54.36 | 487,400 | — | — |
| 2005-10-12 | $29.09 | $53.95 | 559,900 | — | — |
| 2005-10-11 | $29.18 | $54.12 | 797,400 | — | — |
| 2005-10-10 | $29.53 | $54.77 | 474,600 | — | — |
| 2005-10-07 | $29.85 | $55.36 | 576,300 | — | — |
| 2005-10-06 | $30.04 | $55.71 | 1,016,700 | — | — |
| 2005-10-05 | $30.52 | $56.60 | 486,500 | — | — |
| 2005-10-04 | $30.86 | $57.23 | 657,000 | — | — |
| 2005-10-03 | $31.42 | $58.27 | 1,681,600 | — | — |
| 2005-09-30 | $30.48 | $56.53 | 335,800 | — | — |
| 2005-09-29 | $30.80 | $57.12 | 329,300 | — | — |
| 2005-09-28 | $30.29 | $56.18 | 327,000 | — | — |
| 2005-09-27 | $30.61 | $56.77 | 569,600 | — | — |
| 2005-09-26 | $30.72 | $56.97 | 342,900 | — | — |
| 2005-09-23 | $30.98 | $57.46 | 315,400 | — | — |
| 2005-09-22 | $31.06 | $57.60 | 302,800 | — | — |
| 2005-09-21 | $31.08 | $57.64 | 291,800 | — | — |
| 2005-09-20 | $31.75 | $58.88 | 260,300 | — | — |
| 2005-09-19 | $31.73 | $58.85 | 315,400 | — | — |
| 2005-09-16 | $32.07 | $59.48 | 696,600 | — | — |
| 2005-09-15 | $31.63 | $58.66 | 296,300 | — | — |
| 2005-09-14 | $31.71 | $58.81 | 534,800 | — | — |
| 2005-09-13 | $32.07 | $59.48 | 564,100 | — | — |
| 2005-09-12 | $32.88 | $60.98 | 366,600 | — | — |
| 2005-09-09 | $32.85 | $60.92 | 525,200 | — | — |
| 2005-09-08 | $32.54 | $60.35 | 543,400 | — | — |
| 2005-09-07 | $32.51 | $60.29 | 510,800 | — | — |
| 2005-09-06 | $32.50 | $60.28 | 238,500 | — | — |
| 2005-09-02 | $32.54 | $60.35 | 211,600 | — | — |
| 2005-09-01 | $32.65 | $60.55 | 202,900 | — | — |
| 2005-08-31 | $32.54 | $60.35 | 342,700 | — | — |
| 2005-08-30 | $32.01 | $59.37 | 275,100 | — | — |
| 2005-08-29 | $32.13 | $59.59 | 566,900 | — | — |
| 2005-08-26 | $32.15 | $59.63 | 264,000 | — | — |
| 2005-08-25 | $32.83 | $60.89 | 126,700 | — | — |
| 2005-08-24 | $32.62 | $60.50 | 277,400 | — | — |
| 2005-08-23 | $32.83 | $60.89 | 301,700 | — | — |
| 2005-08-22 | $33.14 | $61.46 | 446,200 | — | — |
| 2005-08-19 | $33.06 | $61.31 | 190,800 | — | — |
| 2005-08-18 | $32.89 | $61.00 | 179,300 | — | — |
| 2005-08-17 | $32.85 | $60.92 | 158,400 | — | — |
| 2005-08-16 | $32.91 | $61.04 | 260,400 | — | — |
| 2005-08-15 | $33.31 | $61.78 | 398,100 | — | — |
| 2005-08-12 | $33.25 | $61.67 | 280,000 | — | — |
| 2005-08-11 | $33.34 | $61.83 | 242,500 | — | — |
| 2005-08-10 | $33.15 | $61.48 | 384,200 | — | — |
| 2005-08-09 | $33.57 | $62.26 | 174,100 | — | — |
| 2005-08-08 | $33.35 | $61.85 | 182,800 | — | — |
| 2005-08-05 | $33.60 | $62.32 | 215,200 | — | — |
| 2005-08-04 | $33.91 | $62.89 | 335,800 | — | — |
| 2005-08-03 | $34.54 | $63.56 | 331,500 | — | — |
| 2005-08-02 | $34.29 | $63.10 | 241,600 | — | — |
| 2005-08-01 | $34.27 | $63.06 | 241,800 | — | — |
| 2005-07-29 | $34.06 | $62.67 | 306,000 | — | — |
| 2005-07-28 | $34.43 | $63.36 | 233,000 | — | — |
| 2005-07-27 | $34.25 | $63.02 | 403,500 | — | — |
| 2005-07-26 | $34.25 | $63.02 | 333,100 | — | — |
| 2005-07-25 | $34.27 | $63.06 | 340,000 | — | — |
| 2005-07-22 | $34.47 | $63.43 | 247,400 | — | — |
| 2005-07-21 | $34.39 | $63.28 | 464,000 | — | — |
| 2005-07-20 | $34.74 | $63.93 | 292,700 | — | — |
| 2005-07-19 | $34.55 | $63.58 | 340,000 | — | — |
| 2005-07-18 | $34.30 | $63.12 | 288,900 | — | — |
| 2005-07-15 | $34.51 | $63.50 | 136,200 | — | — |
| 2005-07-14 | $34.40 | $63.30 | 178,500 | — | — |
| 2005-07-13 | $34.50 | $63.48 | 240,300 | — | — |
| 2005-07-12 | $34.38 | $63.26 | 176,400 | — | — |
| 2005-07-11 | $34.50 | $63.48 | 237,300 | — | — |
| 2005-07-08 | $34.32 | $63.15 | 207,900 | — | — |
| 2005-07-07 | $33.96 | $62.49 | 298,500 | — | — |
| 2005-07-06 | $33.84 | $62.27 | 326,700 | — | — |
| 2005-07-05 | $34.05 | $62.66 | 394,800 | — | — |
| 2005-07-01 | $33.96 | $62.49 | 421,200 | — | — |
| 2005-06-30 | $33.58 | $61.79 | 464,000 | — | — |
| 2005-06-29 | $33.77 | $62.14 | 190,900 | — | — |
| 2005-06-28 | $33.42 | $61.50 | 248,100 | — | — |
| 2005-06-27 | $32.99 | $60.71 | 271,600 | — | — |
| 2005-06-24 | $32.80 | $60.36 | 601,800 | — | — |
| 2005-06-23 | $33.44 | $61.53 | 194,600 | — | — |
| 2005-06-22 | $33.74 | $62.09 | 213,000 | — | — |
| 2005-06-21 | $33.72 | $62.05 | 293,400 | — | — |
| 2005-06-20 | $33.89 | $62.36 | 381,900 | — | — |
| 2005-06-17 | $33.84 | $62.27 | 1,493,600 | — | — |
| 2005-06-16 | $33.32 | $61.31 | 333,500 | — | — |
| 2005-06-15 | $33.30 | $61.28 | 380,600 | — | — |
| 2005-06-14 | $33.09 | $60.89 | 380,700 | — | — |
| 2005-06-13 | $33.30 | $61.28 | 421,000 | — | — |
| 2005-06-10 | $33.02 | $60.76 | 329,800 | — | — |
| 2005-06-09 | $32.98 | $60.69 | 308,900 | — | — |
| 2005-06-08 | $32.86 | $60.47 | 273,100 | — | — |
| 2005-06-07 | $32.87 | $60.49 | 289,100 | — | — |
| 2005-06-06 | $32.90 | $60.54 | 351,800 | — | — |
| 2005-06-03 | $32.81 | $60.37 | 400,500 | — | — |
| 2005-06-02 | $33.21 | $61.11 | 489,100 | — | — |
| 2005-06-01 | $33.13 | $60.96 | 716,300 | — | — |
| 2005-05-31 | $33.42 | $61.50 | 2,795,000 | — | — |
| 2005-05-27 | $33.14 | $60.98 | 537,400 | — | — |
| 2005-05-26 | $32.86 | $60.47 | 325,300 | — | — |
| 2005-05-25 | $32.62 | $60.03 | 328,900 | — | — |
| 2005-05-24 | $32.53 | $59.86 | 238,100 | — | — |
| 2005-05-23 | $32.95 | $60.63 | 225,200 | — | — |
| 2005-05-20 | $32.83 | $60.41 | 199,600 | — | — |
| 2005-05-19 | $32.66 | $60.10 | 354,800 | — | — |
| 2005-05-18 | $33.17 | $61.04 | 426,000 | — | — |
| 2005-05-17 | $32.51 | $59.82 | 451,300 | — | — |
| 2005-05-16 | $32.12 | $59.11 | 705,900 | — | — |
| 2005-05-13 | $31.35 | $57.69 | 269,400 | — | — |
| 2005-05-12 | $31.31 | $57.61 | 252,900 | — | — |
| 2005-05-11 | $31.67 | $58.28 | 208,400 | — | — |
| 2005-05-10 | $31.39 | $57.76 | 254,200 | — | — |
| 2005-05-09 | $31.96 | $58.81 | 193,300 | — | — |
| 2005-05-06 | $31.52 | $58.00 | 323,400 | — | — |
| 2005-05-05 | $31.65 | $58.24 | 453,400 | — | — |
| 2005-05-04 | $31.90 | $58.20 | 408,900 | — | — |
| 2005-05-03 | $31.20 | $56.93 | 255,300 | — | — |
| 2005-05-02 | $31.20 | $56.93 | 219,000 | — | — |
| 2005-04-29 | $30.92 | $56.42 | 285,900 | — | — |
| 2005-04-28 | $30.68 | $55.98 | 314,500 | — | — |
| 2005-04-27 | $31.15 | $56.83 | 361,600 | — | — |
| 2005-04-26 | $30.37 | $55.41 | 258,800 | — | — |
| 2005-04-25 | $30.80 | $56.20 | 473,800 | — | — |
| 2005-04-22 | $30.43 | $55.52 | 320,100 | — | — |
| 2005-04-21 | $30.69 | $56.00 | 445,900 | — | — |
| 2005-04-20 | $30.11 | $54.94 | 475,300 | — | — |
| 2005-04-19 | $30.72 | $56.05 | 315,600 | — | — |
| 2005-04-18 | $30.77 | $56.14 | 324,400 | — | — |
| 2005-04-15 | $30.32 | $55.32 | 310,800 | — | — |
| 2005-04-14 | $30.69 | $56.00 | 307,100 | — | — |
| 2005-04-13 | $31.26 | $57.04 | 197,200 | — | — |
| 2005-04-12 | $31.70 | $57.84 | 289,500 | — | — |
| 2005-04-11 | $31.31 | $57.13 | 187,100 | — | — |
| 2005-04-08 | $31.45 | $57.38 | 364,800 | — | — |
| 2005-04-07 | $31.90 | $58.20 | 298,400 | — | — |
| 2005-04-06 | $31.62 | $57.69 | 202,300 | — | — |
| 2005-04-05 | $31.55 | $57.56 | 361,000 | — | — |
| 2005-04-04 | $31.58 | $57.62 | 298,200 | — | — |
| 2005-04-01 | $31.09 | $56.73 | 337,500 | — | — |
| 2005-03-31 | $31.23 | $56.98 | 414,500 | — | — |
| 2005-03-30 | $31.11 | $56.76 | 270,200 | — | — |
| 2005-03-29 | $30.61 | $55.85 | 256,500 | — | — |
| 2005-03-28 | $30.65 | $55.92 | 312,100 | — | — |
| 2005-03-24 | $30.60 | $55.83 | 260,800 | — | — |
| 2005-03-23 | $30.83 | $56.25 | 451,400 | — | — |
| 2005-03-22 | $31.10 | $56.74 | 557,200 | — | — |
| 2005-03-21 | $31.75 | $57.93 | 264,800 | — | — |
| 2005-03-18 | $31.85 | $58.11 | 733,800 | — | — |
| 2005-03-17 | $32.05 | $58.48 | 381,900 | — | — |
| 2005-03-16 | $32.04 | $58.46 | 533,000 | — | — |
| 2005-03-15 | $32.60 | $59.48 | 310,000 | — | — |
| 2005-03-14 | $32.92 | $60.06 | 362,400 | — | — |
| 2005-03-11 | $32.74 | $59.74 | 284,100 | — | — |
| 2005-03-10 | $32.53 | $59.35 | 166,800 | — | — |
| 2005-03-09 | $32.39 | $59.10 | 284,400 | — | — |
| 2005-03-08 | $32.96 | $60.14 | 654,100 | — | — |
| 2005-03-07 | $33.34 | $60.83 | 239,400 | — | — |
| 2005-03-04 | $33.14 | $60.47 | 371,800 | — | — |
| 2005-03-03 | $32.65 | $59.57 | 359,700 | — | — |
| 2005-03-02 | $32.58 | $59.44 | 210,500 | — | — |
| 2005-03-01 | $32.81 | $59.86 | 275,400 | — | — |
| 2005-02-28 | $32.06 | $58.50 | 254,000 | — | — |
| 2005-02-25 | $32.49 | $59.28 | 199,200 | — | — |
| 2005-02-24 | $32.30 | $58.93 | 202,900 | — | — |
| 2005-02-23 | $32.15 | $58.66 | 232,500 | — | — |
| 2005-02-22 | $32.26 | $58.86 | 289,900 | — | — |
| 2005-02-18 | $32.70 | $59.66 | 272,700 | — | — |
| 2005-02-17 | $32.84 | $59.92 | 243,500 | — | — |
| 2005-02-16 | $33.20 | $60.58 | 178,600 | — | — |
| 2005-02-15 | $33.50 | $61.12 | 402,500 | — | — |
| 2005-02-14 | $33.36 | $60.87 | 150,000 | — | — |
| 2005-02-11 | $33.40 | $60.94 | 214,100 | — | — |
| 2005-02-10 | $33.18 | $60.54 | 187,100 | — | — |
| 2005-02-09 | $33.07 | $60.34 | 290,000 | — | — |
| 2005-02-08 | $33.36 | $60.87 | 306,200 | — | — |
| 2005-02-07 | $33.43 | $60.99 | 213,400 | — | — |
| 2005-02-04 | $33.40 | $60.94 | 203,300 | — | — |
| 2005-02-03 | $33.15 | $60.48 | 281,900 | — | — |
| 2005-02-02 | $33.42 | $60.52 | 159,800 | — | — |
| 2005-02-01 | $33.42 | $60.52 | 209,200 | — | — |
| 2005-01-31 | $33.03 | $59.81 | 401,000 | — | — |
| 2005-01-28 | $32.60 | $59.04 | 408,700 | — | — |
| 2005-01-27 | $32.78 | $59.36 | 292,400 | — | — |
| 2005-01-26 | $33.07 | $59.89 | 345,600 | — | — |
| 2005-01-25 | $32.84 | $59.47 | 622,600 | — | — |
| 2005-01-24 | $32.02 | $57.99 | 296,600 | — | — |
| 2005-01-21 | $31.81 | $57.60 | 395,000 | — | — |
| 2005-01-20 | $32.00 | $57.95 | 379,100 | — | — |
| 2005-01-19 | $31.72 | $57.44 | 232,800 | — | — |
| 2005-01-18 | $31.98 | $57.91 | 428,900 | — | — |
| 2005-01-14 | $31.71 | $57.42 | 255,300 | — | — |
| 2005-01-13 | $31.67 | $57.35 | 226,400 | — | — |
| 2005-01-12 | $32.00 | $57.95 | 236,000 | — | — |
| 2005-01-11 | $32.10 | $58.13 | 212,700 | — | — |
| 2005-01-10 | $32.32 | $58.53 | 246,900 | — | — |
| 2005-01-07 | $32.45 | $58.76 | 315,200 | — | — |
| 2005-01-06 | $32.44 | $58.75 | 260,700 | — | — |
| 2005-01-05 | $32.59 | $59.02 | 285,400 | — | — |
| 2005-01-04 | $32.71 | $59.23 | 307,000 | — | — |
| 2005-01-03 | $32.95 | $59.67 | 402,400 | — | — |