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 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $39.22 | $44.08 | 93,300 |
| 2005-12-29 | $39.35 | $44.23 | 146,550 |
| 2005-12-28 | $39.82 | $44.75 | 175,500 |
| 2005-12-27 | $39.51 | $43.98 | 198,000 |
| 2005-12-23 | $40.07 | $44.60 | 108,000 |
| 2005-12-22 | $40.03 | $44.55 | 211,950 |
| 2005-12-21 | $39.99 | $44.52 | 209,550 |
| 2005-12-20 | $39.60 | $44.08 | 302,250 |
| 2005-12-19 | $39.71 | $44.20 | 152,550 |
| 2005-12-16 | $39.63 | $44.11 | 243,300 |
| 2005-12-15 | $39.27 | $43.71 | 624,900 |
| 2005-12-14 | $39.51 | $43.98 | 270,900 |
| 2005-12-13 | $39.71 | $44.20 | 142,950 |
| 2005-12-12 | $39.51 | $43.97 | 211,800 |
| 2005-12-09 | $38.97 | $43.37 | 153,300 |
| 2005-12-08 | $38.55 | $42.91 | 352,200 |
| 2005-12-07 | $38.79 | $43.18 | 261,000 |
| 2005-12-06 | $38.67 | $43.04 | 262,950 |
| 2005-12-05 | $38.66 | $43.03 | 175,950 |
| 2005-12-02 | $38.45 | $42.79 | 184,950 |
| 2005-12-01 | $38.55 | $42.91 | 410,550 |
| 2005-11-30 | $37.51 | $41.76 | 319,800 |
| 2005-11-29 | $37.89 | $42.17 | 351,600 |
| 2005-11-28 | $37.92 | $42.21 | 345,450 |
| 2005-11-25 | $37.53 | $41.78 | 247,200 |
| 2005-11-23 | $38.41 | $42.75 | 334,200 |
| 2005-11-22 | $38.19 | $42.51 | 374,400 |
| 2005-11-21 | $37.87 | $42.15 | 454,500 |
| 2005-11-18 | $37.24 | $41.45 | 285,450 |
| 2005-11-17 | $37.43 | $41.66 | 272,700 |
| 2005-11-16 | $37.04 | $41.23 | 247,350 |
| 2005-11-15 | $37.13 | $41.33 | 334,500 |
| 2005-11-14 | $36.59 | $40.72 | 250,950 |
| 2005-11-11 | $36.79 | $40.95 | 279,150 |
| 2005-11-10 | $36.10 | $40.18 | 425,250 |
| 2005-11-09 | $36.13 | $40.22 | 355,650 |
| 2005-11-08 | $35.29 | $39.28 | 164,850 |
| 2005-11-07 | $35.21 | $39.19 | 280,350 |
| 2005-11-04 | $35.55 | $39.57 | 464,100 |
| 2005-11-03 | $35.61 | $39.63 | 238,950 |
| 2005-11-02 | $35.39 | $39.40 | 261,900 |
| 2005-11-01 | $35.41 | $39.42 | 363,300 |
| 2005-10-31 | $35.38 | $39.38 | 324,450 |
| 2005-10-28 | $34.59 | $38.50 | 384,900 |
| 2005-10-27 | $34.93 | $38.88 | 415,500 |
| 2005-10-26 | $35.27 | $39.26 | 131,250 |
| 2005-10-25 | $35.40 | $39.40 | 225,900 |
| 2005-10-24 | $35.36 | $39.36 | 321,000 |
| 2005-10-21 | $35.53 | $39.55 | 133,200 |
| 2005-10-20 | $34.98 | $38.94 | 484,350 |
| 2005-10-19 | $35.51 | $39.53 | 578,250 |
| 2005-10-18 | $35.41 | $39.41 | 562,500 |
| 2005-10-17 | $35.91 | $39.97 | 322,200 |
| 2005-10-14 | $36.59 | $40.73 | 243,150 |
| 2005-10-13 | $35.92 | $39.98 | 240,750 |
| 2005-10-12 | $35.87 | $39.92 | 262,050 |
| 2005-10-11 | $36.24 | $40.34 | 310,050 |
| 2005-10-10 | $35.69 | $39.73 | 143,700 |
| 2005-10-07 | $35.82 | $39.87 | 274,800 |
| 2005-10-06 | $35.10 | $39.07 | 886,950 |
| 2005-10-05 | $36.41 | $40.52 | 605,250 |
| 2005-10-04 | $36.97 | $41.15 | 1,469,100 |
| 2005-10-03 | $36.59 | $40.72 | 387,900 |
| 2005-09-30 | $36.17 | $40.26 | 595,800 |
| 2005-09-29 | $36.05 | $40.12 | 441,900 |
| 2005-09-28 | $35.29 | $39.28 | 184,650 |
| 2005-09-27 | $35.09 | $39.06 | 324,450 |
| 2005-09-26 | $35.07 | $39.03 | 315,450 |
| 2005-09-23 | $34.82 | $38.76 | 551,700 |
| 2005-09-22 | $35.02 | $38.98 | 450,150 |
| 2005-09-21 | $34.81 | $38.75 | 370,650 |
| 2005-09-20 | $34.91 | $38.85 | 394,050 |
| 2005-09-19 | $34.92 | $38.87 | 493,500 |
| 2005-09-16 | $35.25 | $39.23 | 232,350 |
| 2005-09-15 | $35.13 | $39.10 | 181,800 |
| 2005-09-14 | $34.97 | $38.93 | 301,350 |
| 2005-09-13 | $34.89 | $38.84 | 258,900 |
| 2005-09-12 | $34.73 | $38.66 | 297,600 |
| 2005-09-09 | $34.55 | $38.45 | 255,900 |
| 2005-09-08 | $33.71 | $37.53 | 242,550 |
| 2005-09-07 | $33.80 | $37.62 | 681,750 |
| 2005-09-06 | $34.19 | $38.05 | 285,600 |
| 2005-09-02 | $34.00 | $37.85 | 194,850 |
| 2005-09-01 | $33.96 | $37.80 | 214,650 |
| 2005-08-31 | $33.77 | $37.59 | 339,450 |
| 2005-08-30 | $33.51 | $37.30 | 543,900 |
| 2005-08-29 | $34.09 | $37.95 | 355,050 |
| 2005-08-26 | $34.14 | $38.00 | 625,650 |
| 2005-08-25 | $34.51 | $38.42 | 512,700 |
| 2005-08-24 | $34.17 | $38.03 | 272,700 |
| 2005-08-23 | $34.12 | $37.98 | 227,100 |
| 2005-08-22 | $34.01 | $37.85 | 340,050 |
| 2005-08-19 | $33.57 | $37.36 | 298,200 |
| 2005-08-18 | $33.37 | $37.15 | 237,900 |
| 2005-08-17 | $33.47 | $37.25 | 482,100 |
| 2005-08-16 | $32.87 | $36.58 | 672,000 |
| 2005-08-15 | $33.17 | $36.92 | 272,700 |
| 2005-08-12 | $33.18 | $36.93 | 285,300 |
| 2005-08-11 | $33.69 | $37.50 | 294,750 |
| 2005-08-10 | $33.43 | $37.21 | 376,200 |
| 2005-08-09 | $33.01 | $36.74 | 300,450 |
| 2005-08-08 | $32.68 | $36.38 | 305,850 |
| 2005-08-05 | $32.84 | $36.55 | 248,100 |
| 2005-08-04 | $33.11 | $36.86 | 339,450 |
| 2005-08-03 | $33.56 | $37.36 | 257,100 |
| 2005-08-02 | $33.55 | $37.35 | 731,850 |
| 2005-08-01 | $32.85 | $36.56 | 438,150 |
| 2005-07-29 | $32.78 | $36.49 | 660,900 |
| 2005-07-28 | $33.47 | $37.26 | 1,162,500 |
| 2005-07-27 | $34.77 | $38.70 | 774,450 |
| 2005-07-26 | $35.58 | $39.60 | 354,750 |
| 2005-07-25 | $35.99 | $40.06 | 181,800 |
| 2005-07-22 | $36.20 | $40.29 | 204,600 |
| 2005-07-21 | $36.45 | $40.57 | 234,150 |
| 2005-07-20 | $36.33 | $40.43 | 277,200 |
| 2005-07-19 | $36.25 | $40.35 | 199,500 |
| 2005-07-18 | $35.77 | $39.82 | 158,250 |
| 2005-07-15 | $35.97 | $40.04 | 173,700 |
| 2005-07-14 | $35.81 | $39.86 | 243,150 |
| 2005-07-13 | $35.69 | $39.73 | 166,200 |
| 2005-07-12 | $35.90 | $39.96 | 130,500 |
| 2005-07-11 | $35.66 | $39.69 | 172,500 |
| 2005-07-08 | $35.57 | $39.59 | 258,300 |
| 2005-07-07 | $35.35 | $39.35 | 250,950 |
| 2005-07-06 | $35.23 | $39.22 | 168,600 |
| 2005-07-05 | $35.49 | $39.51 | 150,000 |
| 2005-07-01 | $35.24 | $39.23 | 171,300 |
| 2005-06-30 | $35.09 | $39.05 | 417,150 |
| 2005-06-29 | $35.71 | $39.74 | 208,050 |
| 2005-06-28 | $35.90 | $39.96 | 164,400 |
| 2005-06-27 | $35.74 | $39.78 | 172,800 |
| 2005-06-24 | $36.09 | $39.94 | 180,600 |
| 2005-06-23 | $36.37 | $40.26 | 214,500 |
| 2005-06-22 | $36.40 | $40.29 | 195,600 |
| 2005-06-21 | $36.57 | $40.48 | 322,500 |
| 2005-06-20 | $36.20 | $40.07 | 310,200 |
| 2005-06-17 | $36.27 | $40.15 | 491,250 |
| 2005-06-16 | $36.19 | $40.06 | 263,400 |
| 2005-06-15 | $36.54 | $40.45 | 187,350 |
| 2005-06-14 | $36.10 | $39.96 | 253,050 |
| 2005-06-13 | $35.86 | $39.69 | 349,200 |
| 2005-06-10 | $36.12 | $39.98 | 202,800 |
| 2005-06-09 | $36.44 | $40.33 | 253,650 |
| 2005-06-08 | $36.93 | $40.87 | 283,050 |
| 2005-06-07 | $36.53 | $40.44 | 270,450 |
| 2005-06-06 | $36.51 | $40.42 | 148,500 |
| 2005-06-03 | $36.29 | $40.17 | 194,700 |
| 2005-06-02 | $36.53 | $40.44 | 559,500 |
| 2005-06-01 | $36.55 | $40.45 | 310,800 |
| 2005-05-31 | $36.17 | $40.03 | 390,600 |
| 2005-05-27 | $36.83 | $40.76 | 210,300 |
| 2005-05-26 | $36.30 | $40.18 | 217,500 |
| 2005-05-25 | $35.77 | $39.60 | 251,700 |
| 2005-05-24 | $36.21 | $40.08 | 217,050 |
| 2005-05-23 | $36.06 | $39.91 | 225,300 |
| 2005-05-20 | $35.53 | $39.33 | 116,700 |
| 2005-05-19 | $35.83 | $39.66 | 169,650 |
| 2005-05-18 | $35.81 | $39.63 | 327,600 |
| 2005-05-17 | $35.07 | $38.82 | 310,350 |
| 2005-05-16 | $34.95 | $38.69 | 358,650 |
| 2005-05-13 | $34.92 | $38.65 | 636,900 |
| 2005-05-12 | $35.25 | $39.01 | 853,800 |
| 2005-05-11 | $35.83 | $39.66 | 284,250 |
| 2005-05-10 | $35.89 | $39.73 | 162,750 |
| 2005-05-09 | $35.95 | $39.80 | 198,000 |
| 2005-05-06 | $35.97 | $39.81 | 204,450 |
| 2005-05-05 | $35.55 | $39.35 | 213,300 |
| 2005-05-04 | $35.47 | $39.26 | 209,700 |
| 2005-05-03 | $35.20 | $38.96 | 222,600 |
| 2005-05-02 | $35.11 | $38.86 | 222,000 |
| 2005-04-29 | $34.69 | $38.40 | 226,050 |
| 2005-04-28 | $34.47 | $38.15 | 194,100 |
| 2005-04-27 | $34.87 | $38.60 | 265,500 |
| 2005-04-26 | $34.46 | $38.14 | 206,100 |
| 2005-04-25 | $35.33 | $39.11 | 142,350 |
| 2005-04-22 | $34.75 | $38.47 | 286,200 |
| 2005-04-21 | $35.53 | $39.32 | 246,900 |
| 2005-04-20 | $34.53 | $38.22 | 265,350 |
| 2005-04-19 | $34.91 | $38.64 | 459,450 |
| 2005-04-18 | $34.34 | $38.01 | 481,950 |
| 2005-04-15 | $34.42 | $38.10 | 412,200 |
| 2005-04-14 | $35.21 | $38.98 | 256,350 |
| 2005-04-13 | $35.42 | $39.21 | 234,750 |
| 2005-04-12 | $35.66 | $39.47 | 237,300 |
| 2005-04-11 | $35.89 | $39.72 | 122,700 |
| 2005-04-08 | $36.00 | $39.85 | 118,950 |
| 2005-04-07 | $36.21 | $40.08 | 122,250 |
| 2005-04-06 | $35.91 | $39.74 | 192,750 |
| 2005-04-05 | $35.70 | $39.52 | 153,900 |
| 2005-04-04 | $35.37 | $39.15 | 145,350 |
| 2005-04-01 | $35.43 | $39.22 | 121,350 |
| 2005-03-31 | $35.73 | $39.55 | 251,400 |
| 2005-03-30 | $35.45 | $39.24 | 222,450 |
| 2005-03-29 | $34.76 | $38.48 | 228,600 |
| 2005-03-28 | $35.11 | $38.86 | 224,850 |
| 2005-03-24 | $34.91 | $38.64 | 197,400 |
| 2005-03-23 | $34.83 | $38.56 | 218,400 |
| 2005-03-22 | $35.10 | $38.85 | 215,850 |
| 2005-03-21 | $35.35 | $39.13 | 220,500 |
| 2005-03-18 | $35.50 | $39.29 | 251,550 |
| 2005-03-17 | $35.97 | $39.81 | 166,650 |
| 2005-03-16 | $35.67 | $39.49 | 131,100 |
| 2005-03-15 | $35.41 | $39.19 | 184,800 |
| 2005-03-14 | $35.67 | $39.48 | 152,550 |
| 2005-03-11 | $35.95 | $39.80 | 172,050 |
| 2005-03-10 | $35.90 | $39.74 | 168,000 |
| 2005-03-09 | $35.70 | $39.52 | 179,850 |
| 2005-03-08 | $35.67 | $39.49 | 253,650 |
| 2005-03-07 | $35.79 | $39.62 | 270,300 |
| 2005-03-04 | $35.68 | $39.49 | 214,200 |
| 2005-03-03 | $35.20 | $38.96 | 198,300 |
| 2005-03-02 | $35.33 | $39.11 | 245,700 |
| 2005-03-01 | $35.67 | $39.48 | 155,250 |
| 2005-02-28 | $35.16 | $38.92 | 136,950 |
| 2005-02-25 | $35.13 | $38.88 | 213,900 |
| 2005-02-24 | $34.68 | $38.39 | 139,200 |
| 2005-02-23 | $34.61 | $38.31 | 136,200 |
| 2005-02-22 | $34.77 | $38.48 | 241,650 |
| 2005-02-18 | $34.91 | $38.64 | 158,250 |
| 2005-02-17 | $34.58 | $38.28 | 293,850 |
| 2005-02-16 | $35.25 | $39.02 | 295,950 |
| 2005-02-15 | $35.58 | $39.38 | 161,550 |
| 2005-02-14 | $35.56 | $39.36 | 195,600 |
| 2005-02-11 | $35.26 | $39.03 | 201,300 |
| 2005-02-10 | $34.80 | $38.52 | 179,250 |
| 2005-02-09 | $34.58 | $38.28 | 219,150 |
| 2005-02-08 | $34.94 | $38.67 | 446,100 |
| 2005-02-07 | $34.88 | $38.61 | 182,850 |
| 2005-02-04 | $34.97 | $38.70 | 206,100 |
| 2005-02-03 | $34.45 | $38.13 | 213,750 |
| 2005-02-02 | $34.61 | $38.31 | 328,350 |
| 2005-02-01 | $35.09 | $38.84 | 579,900 |
| 2005-01-31 | $35.05 | $38.80 | 343,650 |
| 2005-01-28 | $34.52 | $38.21 | 338,700 |
| 2005-01-27 | $34.21 | $37.87 | 442,800 |
| 2005-01-26 | $34.42 | $38.10 | 281,100 |
| 2005-01-25 | $33.70 | $37.30 | 296,250 |
| 2005-01-24 | $34.13 | $37.77 | 201,300 |
| 2005-01-21 | $33.97 | $37.60 | 263,400 |
| 2005-01-20 | $33.97 | $37.60 | 346,950 |
| 2005-01-19 | $34.67 | $38.38 | 234,300 |
| 2005-01-18 | $35.17 | $38.93 | 353,250 |
| 2005-01-14 | $35.53 | $39.32 | 423,300 |
| 2005-01-13 | $34.51 | $38.20 | 244,500 |
| 2005-01-12 | $35.21 | $38.98 | 243,750 |
| 2005-01-11 | $35.54 | $39.34 | 152,700 |
| 2005-01-10 | $35.43 | $39.21 | 168,750 |
| 2005-01-07 | $35.05 | $38.79 | 238,050 |
| 2005-01-06 | $35.20 | $38.96 | 266,400 |
| 2005-01-05 | $35.46 | $39.25 | 282,900 |
| 2005-01-04 | $35.11 | $38.87 | 278,400 |
| 2005-01-03 | $35.88 | $39.71 | 264,150 |