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
- 1980-11-05 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 | $35.80 | $97.84 | 254,100 | — | — |
| 2005-12-29 | $36.20 | $98.93 | 315,100 | — | — |
| 2005-12-28 | $36.57 | $99.94 | 462,800 | — | — |
| 2005-12-27 | $36.34 | $99.31 | 262,000 | — | — |
| 2005-12-23 | $36.32 | $99.26 | 378,900 | — | — |
| 2005-12-22 | $36.64 | $100.13 | 340,000 | — | — |
| 2005-12-21 | $35.82 | $97.89 | 416,700 | — | — |
| 2005-12-20 | $35.41 | $96.77 | 345,200 | — | — |
| 2005-12-19 | $35.59 | $97.26 | 438,600 | — | — |
| 2005-12-16 | $34.85 | $95.24 | 317,500 | — | — |
| 2005-12-15 | $35.09 | $95.90 | 381,100 | — | — |
| 2005-12-14 | $35.76 | $97.73 | 167,900 | — | — |
| 2005-12-13 | $35.63 | $97.37 | 259,700 | — | — |
| 2005-12-12 | $35.72 | $97.62 | 225,400 | — | — |
| 2005-12-09 | $35.26 | $96.36 | 182,400 | — | — |
| 2005-12-08 | $34.65 | $94.69 | 356,000 | — | — |
| 2005-12-07 | $35.29 | $96.44 | 175,700 | — | — |
| 2005-12-06 | $35.29 | $96.44 | 212,100 | — | — |
| 2005-12-05 | $35.62 | $97.34 | 341,600 | — | — |
| 2005-12-02 | $35.76 | $97.73 | 280,700 | — | — |
| 2005-12-01 | $35.64 | $97.40 | 479,100 | — | — |
| 2005-11-30 | $35.05 | $95.79 | 275,600 | — | — |
| 2005-11-29 | $35.49 | $96.99 | 483,600 | — | — |
| 2005-11-28 | $34.86 | $95.27 | 229,700 | — | — |
| 2005-11-25 | $34.59 | $94.53 | 102,400 | — | — |
| 2005-11-23 | $34.43 | $94.09 | 253,800 | — | — |
| 2005-11-22 | $34.08 | $93.14 | 371,800 | — | — |
| 2005-11-21 | $34.44 | $93.68 | 225,100 | — | — |
| 2005-11-18 | $34.14 | $92.87 | 299,600 | — | — |
| 2005-11-17 | $34.10 | $92.76 | 669,900 | — | — |
| 2005-11-16 | $33.47 | $91.04 | 813,800 | — | — |
| 2005-11-15 | $32.71 | $88.98 | 491,300 | — | — |
| 2005-11-14 | $32.43 | $88.22 | 232,500 | — | — |
| 2005-11-11 | $32.28 | $87.81 | 362,700 | — | — |
| 2005-11-10 | $31.63 | $86.04 | 231,500 | — | — |
| 2005-11-09 | $31.58 | $85.90 | 325,000 | — | — |
| 2005-11-08 | $30.77 | $83.70 | 263,100 | — | — |
| 2005-11-07 | $31.17 | $84.79 | 918,300 | — | — |
| 2005-11-04 | $31.15 | $84.73 | 1,127,000 | — | — |
| 2005-11-03 | $31.76 | $86.39 | 1,654,100 | — | — |
| 2005-11-02 | $34.45 | $93.71 | 416,800 | — | — |
| 2005-11-01 | $34.04 | $92.59 | 379,300 | — | — |
| 2005-10-31 | $34.11 | $92.78 | 398,500 | — | — |
| 2005-10-28 | $33.54 | $91.23 | 467,300 | — | — |
| 2005-10-27 | $32.29 | $87.83 | 271,700 | — | — |
| 2005-10-26 | $32.67 | $88.87 | 484,100 | — | — |
| 2005-10-25 | $31.97 | $86.96 | 401,800 | — | — |
| 2005-10-24 | $32.23 | $87.67 | 223,500 | — | — |
| 2005-10-21 | $31.63 | $86.04 | 240,300 | — | — |
| 2005-10-20 | $31.75 | $86.37 | 431,100 | — | — |
| 2005-10-19 | $31.45 | $85.55 | 468,600 | — | — |
| 2005-10-18 | $31.43 | $85.49 | 277,000 | — | — |
| 2005-10-17 | $31.80 | $86.50 | 309,800 | — | — |
| 2005-10-14 | $31.68 | $86.17 | 199,200 | — | — |
| 2005-10-13 | $31.69 | $86.20 | 451,000 | — | — |
| 2005-10-12 | $31.79 | $86.47 | 469,800 | — | — |
| 2005-10-11 | $32.31 | $87.89 | 331,200 | — | — |
| 2005-10-10 | $32.56 | $88.57 | 504,000 | — | — |
| 2005-10-07 | $32.45 | $88.27 | 598,000 | — | — |
| 2005-10-06 | $32.22 | $87.64 | 531,400 | — | — |
| 2005-10-05 | $31.78 | $86.45 | 614,300 | — | — |
| 2005-10-04 | $32.29 | $87.83 | 358,500 | — | — |
| 2005-10-03 | $32.18 | $87.53 | 808,800 | — | — |
| 2005-09-30 | $33.01 | $89.79 | 390,100 | — | — |
| 2005-09-29 | $32.46 | $88.30 | 296,200 | — | — |
| 2005-09-28 | $32.33 | $87.94 | 455,800 | — | — |
| 2005-09-27 | $32.02 | $87.10 | 308,700 | — | — |
| 2005-09-26 | $31.65 | $86.09 | 306,800 | — | — |
| 2005-09-23 | $31.39 | $85.39 | 624,700 | — | — |
| 2005-09-22 | $31.32 | $85.20 | 311,300 | — | — |
| 2005-09-21 | $31.53 | $85.77 | 536,100 | — | — |
| 2005-09-20 | $31.43 | $85.49 | 276,600 | — | — |
| 2005-09-19 | $31.85 | $86.64 | 348,500 | — | — |
| 2005-09-16 | $31.81 | $86.53 | 324,400 | — | — |
| 2005-09-15 | $31.90 | $86.77 | 359,600 | — | — |
| 2005-09-14 | $32.06 | $87.21 | 256,800 | — | — |
| 2005-09-13 | $32.09 | $87.29 | 485,700 | — | — |
| 2005-09-12 | $33.07 | $89.96 | 742,300 | — | — |
| 2005-09-09 | $33.56 | $91.29 | 179,800 | — | — |
| 2005-09-08 | $33.06 | $89.93 | 336,400 | — | — |
| 2005-09-07 | $33.03 | $89.85 | 261,000 | — | — |
| 2005-09-06 | $32.88 | $89.44 | 212,800 | — | — |
| 2005-09-02 | $32.96 | $89.66 | 156,600 | — | — |
| 2005-09-01 | $33.37 | $90.77 | 204,700 | — | — |
| 2005-08-31 | $33.00 | $89.77 | 335,500 | — | — |
| 2005-08-30 | $33.07 | $89.96 | 278,300 | — | — |
| 2005-08-29 | $33.54 | $91.23 | 358,500 | — | — |
| 2005-08-26 | $33.48 | $91.07 | 259,200 | — | — |
| 2005-08-25 | $33.47 | $91.04 | 343,900 | — | — |
| 2005-08-24 | $33.14 | $90.15 | 623,700 | — | — |
| 2005-08-23 | $33.28 | $90.09 | 230,800 | — | — |
| 2005-08-22 | $33.31 | $90.17 | 694,600 | — | — |
| 2005-08-19 | $33.50 | $90.69 | 174,900 | — | — |
| 2005-08-18 | $33.34 | $90.25 | 701,400 | — | — |
| 2005-08-17 | $34.25 | $92.72 | 293,500 | — | — |
| 2005-08-16 | $33.22 | $89.93 | 330,200 | — | — |
| 2005-08-15 | $33.99 | $92.01 | 110,400 | — | — |
| 2005-08-12 | $34.02 | $92.10 | 166,600 | — | — |
| 2005-08-11 | $34.25 | $92.72 | 293,000 | — | — |
| 2005-08-10 | $33.99 | $92.01 | 180,100 | — | — |
| 2005-08-09 | $33.87 | $91.69 | 107,200 | — | — |
| 2005-08-08 | $33.86 | $91.66 | 136,500 | — | — |
| 2005-08-05 | $33.97 | $91.96 | 129,700 | — | — |
| 2005-08-04 | $34.00 | $92.04 | 220,500 | — | — |
| 2005-08-03 | $34.37 | $93.04 | 203,100 | — | — |
| 2005-08-02 | $34.23 | $92.66 | 373,900 | — | — |
| 2005-08-01 | $34.29 | $92.83 | 280,200 | — | — |
| 2005-07-29 | $34.59 | $93.64 | 348,700 | — | — |
| 2005-07-28 | $34.67 | $93.85 | 585,600 | — | — |
| 2005-07-27 | $35.54 | $96.21 | 236,700 | — | — |
| 2005-07-26 | $35.17 | $95.21 | 192,100 | — | — |
| 2005-07-25 | $35.36 | $95.72 | 149,100 | — | — |
| 2005-07-22 | $35.67 | $96.56 | 173,000 | — | — |
| 2005-07-21 | $35.82 | $96.97 | 310,400 | — | — |
| 2005-07-20 | $36.20 | $98.00 | 602,500 | — | — |
| 2005-07-19 | $34.90 | $94.48 | 238,200 | — | — |
| 2005-07-18 | $34.40 | $93.12 | 296,800 | — | — |
| 2005-07-15 | $34.83 | $94.29 | 213,000 | — | — |
| 2005-07-14 | $34.91 | $94.50 | 689,200 | — | — |
| 2005-07-13 | $34.06 | $92.20 | 233,500 | — | — |
| 2005-07-12 | $33.48 | $90.63 | 234,800 | — | — |
| 2005-07-11 | $33.64 | $91.07 | 362,900 | — | — |
| 2005-07-08 | $33.32 | $90.20 | 465,000 | — | — |
| 2005-07-07 | $33.25 | $90.01 | 302,600 | — | — |
| 2005-07-06 | $33.13 | $89.69 | 275,700 | — | — |
| 2005-07-05 | $33.13 | $89.69 | 349,100 | — | — |
| 2005-07-01 | $33.26 | $90.04 | 254,500 | — | — |
| 2005-06-30 | $33.00 | $89.33 | 339,700 | — | — |
| 2005-06-29 | $33.12 | $89.66 | 526,900 | — | — |
| 2005-06-28 | $32.38 | $87.66 | 246,200 | — | — |
| 2005-06-27 | $31.33 | $84.81 | 247,600 | — | — |
| 2005-06-24 | $31.65 | $85.68 | 379,500 | — | — |
| 2005-06-23 | $31.77 | $86.00 | 373,300 | — | — |
| 2005-06-22 | $32.28 | $87.38 | 287,300 | — | — |
| 2005-06-21 | $31.60 | $85.54 | 449,400 | — | — |
| 2005-06-20 | $32.30 | $87.44 | 236,200 | — | — |
| 2005-06-17 | $32.78 | $88.74 | 524,300 | — | — |
| 2005-06-16 | $32.82 | $88.85 | 493,900 | — | — |
| 2005-06-15 | $32.00 | $86.63 | 779,500 | — | — |
| 2005-06-14 | $30.59 | $82.81 | 377,600 | — | — |
| 2005-06-13 | $29.93 | $81.02 | 265,600 | — | — |
| 2005-06-10 | $29.79 | $80.64 | 198,600 | — | — |
| 2005-06-09 | $29.42 | $79.64 | 237,300 | — | — |
| 2005-06-08 | $29.02 | $78.56 | 197,800 | — | — |
| 2005-06-07 | $29.20 | $79.05 | 289,000 | — | — |
| 2005-06-06 | $29.14 | $78.88 | 285,100 | — | — |
| 2005-06-03 | $29.06 | $78.67 | 263,100 | — | — |
| 2005-06-02 | $28.99 | $78.48 | 295,200 | — | — |
| 2005-06-01 | $29.17 | $78.97 | 170,900 | — | — |
| 2005-05-31 | $29.00 | $78.51 | 197,300 | — | — |
| 2005-05-27 | $29.39 | $79.56 | 194,000 | — | — |
| 2005-05-26 | $29.30 | $79.32 | 292,500 | — | — |
| 2005-05-25 | $28.86 | $78.13 | 246,500 | — | — |
| 2005-05-24 | $29.10 | $78.34 | 518,400 | — | — |
| 2005-05-23 | $29.08 | $78.29 | 286,200 | — | — |
| 2005-05-20 | $28.65 | $77.13 | 142,800 | — | — |
| 2005-05-19 | $28.62 | $77.05 | 178,800 | — | — |
| 2005-05-18 | $28.55 | $76.86 | 248,300 | — | — |
| 2005-05-17 | $28.16 | $75.81 | 323,300 | — | — |
| 2005-05-16 | $27.90 | $75.11 | 360,100 | — | — |
| 2005-05-13 | $27.87 | $75.03 | 355,700 | — | — |
| 2005-05-12 | $28.52 | $76.78 | 253,000 | — | — |
| 2005-05-11 | $28.88 | $77.75 | 175,400 | — | — |
| 2005-05-10 | $29.00 | $78.07 | 272,800 | — | — |
| 2005-05-09 | $29.45 | $79.29 | 262,800 | — | — |
| 2005-05-06 | $29.71 | $79.99 | 280,000 | — | — |
| 2005-05-05 | $29.86 | $80.39 | 337,100 | — | — |
| 2005-05-04 | $29.85 | $80.36 | 414,100 | — | — |
| 2005-05-03 | $30.00 | $80.77 | 398,400 | — | — |
| 2005-05-02 | $30.07 | $80.95 | 609,200 | — | — |
| 2005-04-29 | $30.55 | $82.25 | 336,500 | — | — |
| 2005-04-28 | $29.93 | $80.58 | 1,105,100 | — | — |
| 2005-04-27 | $30.69 | $82.62 | 481,000 | — | — |
| 2005-04-26 | $31.00 | $83.46 | 190,300 | — | — |
| 2005-04-25 | $31.57 | $84.99 | 222,300 | — | — |
| 2005-04-22 | $31.30 | $84.27 | 275,600 | — | — |
| 2005-04-21 | $31.48 | $84.75 | 238,500 | — | — |
| 2005-04-20 | $30.81 | $82.95 | 176,600 | — | — |
| 2005-04-19 | $31.62 | $85.13 | 132,900 | — | — |
| 2005-04-18 | $31.15 | $83.86 | 180,500 | — | — |
| 2005-04-15 | $30.76 | $82.81 | 351,300 | — | — |
| 2005-04-14 | $31.03 | $83.54 | 250,900 | — | — |
| 2005-04-13 | $31.50 | $84.80 | 237,500 | — | — |
| 2005-04-12 | $32.58 | $87.71 | 244,600 | — | — |
| 2005-04-11 | $32.46 | $87.39 | 178,500 | — | — |
| 2005-04-08 | $32.84 | $88.41 | 195,900 | — | — |
| 2005-04-07 | $33.07 | $89.03 | 74,300 | — | — |
| 2005-04-06 | $32.83 | $88.39 | 94,800 | — | — |
| 2005-04-05 | $32.92 | $88.63 | 103,600 | — | — |
| 2005-04-04 | $32.99 | $88.82 | 279,200 | — | — |
| 2005-04-01 | $33.11 | $89.14 | 146,200 | — | — |
| 2005-03-31 | $33.43 | $90.00 | 233,300 | — | — |
| 2005-03-30 | $33.25 | $89.52 | 245,500 | — | — |
| 2005-03-29 | $32.95 | $88.71 | 249,200 | — | — |
| 2005-03-28 | $33.43 | $90.00 | 141,200 | — | — |
| 2005-03-24 | $33.44 | $90.03 | 332,200 | — | — |
| 2005-03-23 | $33.70 | $90.73 | 435,400 | — | — |
| 2005-03-22 | $34.09 | $91.78 | 320,800 | — | — |
| 2005-03-21 | $34.54 | $92.99 | 158,300 | — | — |
| 2005-03-18 | $34.49 | $92.85 | 277,300 | — | — |
| 2005-03-17 | $34.56 | $93.04 | 131,200 | — | — |
| 2005-03-16 | $34.29 | $92.32 | 229,300 | — | — |
| 2005-03-15 | $34.89 | $93.93 | 144,400 | — | — |
| 2005-03-14 | $35.35 | $95.17 | 178,900 | — | — |
| 2005-03-11 | $35.50 | $95.57 | 162,300 | — | — |
| 2005-03-10 | $35.17 | $94.68 | 107,600 | — | — |
| 2005-03-09 | $35.53 | $95.65 | 165,900 | — | — |
| 2005-03-08 | $35.30 | $95.03 | 151,900 | — | — |
| 2005-03-07 | $35.55 | $95.71 | 256,500 | — | — |
| 2005-03-04 | $35.47 | $95.49 | 480,900 | — | — |
| 2005-03-03 | $34.57 | $93.07 | 240,600 | — | — |
| 2005-03-02 | $34.94 | $94.07 | 138,600 | — | — |
| 2005-03-01 | $35.06 | $94.39 | 187,000 | — | — |
| 2005-02-28 | $34.80 | $93.69 | 266,800 | — | — |
| 2005-02-25 | $34.97 | $94.15 | 313,100 | — | — |
| 2005-02-24 | $35.35 | $95.17 | 324,700 | — | — |
| 2005-02-23 | $34.90 | $93.96 | 159,300 | — | — |
| 2005-02-22 | $34.63 | $92.80 | 243,000 | — | — |
| 2005-02-18 | $34.92 | $93.58 | 191,300 | — | — |
| 2005-02-17 | $34.76 | $93.15 | 198,000 | — | — |
| 2005-02-16 | $35.00 | $93.79 | 170,100 | — | — |
| 2005-02-15 | $34.64 | $92.83 | 184,600 | — | — |
| 2005-02-14 | $34.99 | $93.77 | 107,800 | — | — |
| 2005-02-11 | $34.87 | $93.44 | 86,500 | — | — |
| 2005-02-10 | $34.31 | $91.94 | 255,900 | — | — |
| 2005-02-09 | $34.26 | $91.81 | 99,500 | — | — |
| 2005-02-08 | $35.00 | $93.79 | 109,800 | — | — |
| 2005-02-07 | $35.23 | $94.41 | 174,600 | — | — |
| 2005-02-04 | $35.20 | $94.33 | 163,900 | — | — |
| 2005-02-03 | $34.81 | $93.28 | 148,200 | — | — |
| 2005-02-02 | $34.50 | $92.45 | 223,800 | — | — |
| 2005-02-01 | $35.00 | $93.79 | 232,000 | — | — |
| 2005-01-31 | $35.00 | $93.79 | 176,200 | — | — |
| 2005-01-28 | $34.14 | $91.49 | 252,300 | — | — |
| 2005-01-27 | $34.60 | $92.72 | 305,300 | — | — |
| 2005-01-26 | $35.01 | $93.82 | 168,100 | — | — |
| 2005-01-25 | $35.00 | $93.79 | 216,600 | — | — |
| 2005-01-24 | $34.88 | $93.47 | 134,100 | — | — |
| 2005-01-21 | $35.42 | $94.92 | 98,500 | — | — |
| 2005-01-20 | $35.20 | $94.33 | 186,600 | — | — |
| 2005-01-19 | $35.66 | $95.56 | 93,300 | — | — |
| 2005-01-18 | $36.12 | $96.79 | 315,300 | — | — |
| 2005-01-14 | $35.35 | $94.73 | 121,900 | — | — |
| 2005-01-13 | $35.28 | $94.54 | 143,700 | — | — |
| 2005-01-12 | $35.30 | $94.60 | 261,800 | — | — |
| 2005-01-11 | $35.49 | $95.10 | 251,500 | — | — |
| 2005-01-10 | $36.15 | $96.87 | 145,800 | — | — |
| 2005-01-07 | $36.21 | $97.03 | 61,600 | — | — |
| 2005-01-06 | $36.55 | $97.95 | 107,200 | — | — |
| 2005-01-05 | $36.12 | $96.79 | 234,800 | — | — |
| 2005-01-04 | $37.00 | $99.15 | 152,300 | — | — |
| 2005-01-03 | $38.27 | $102.55 | 156,200 | — | — |