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 | $40.00 | $43.34 | 270,620 | — | — |
| 2005-12-29 | $40.60 | $43.99 | 375,510 | — | — |
| 2005-12-28 | $40.50 | $43.89 | 354,520 | — | — |
| 2005-12-27 | $39.60 | $42.91 | 319,220 | — | — |
| 2005-12-23 | $40.10 | $43.45 | 314,540 | — | — |
| 2005-12-22 | $39.70 | $43.02 | 797,960 | — | — |
| 2005-12-21 | $39.20 | $42.48 | 348,240 | — | — |
| 2005-12-20 | $38.00 | $41.18 | 563,720 | — | — |
| 2005-12-19 | $39.20 | $42.48 | 572,560 | — | — |
| 2005-12-16 | $40.50 | $43.89 | 534,200 | — | — |
| 2005-12-15 | $39.80 | $43.13 | 724,550 | — | — |
| 2005-12-14 | $39.30 | $42.58 | 702,620 | — | — |
| 2005-12-13 | $40.40 | $43.78 | 822,040 | — | — |
| 2005-12-12 | $42.00 | $45.51 | 774,440 | — | — |
| 2005-12-09 | $43.00 | $46.59 | 765,710 | — | — |
| 2005-12-08 | $43.20 | $46.81 | 484,880 | — | — |
| 2005-12-07 | $43.90 | $47.57 | 533,920 | — | — |
| 2005-12-06 | $43.10 | $46.70 | 497,090 | — | — |
| 2005-12-05 | $42.20 | $45.73 | 583,310 | — | — |
| 2005-12-02 | $43.00 | $46.59 | 560,220 | — | — |
| 2005-12-01 | $44.90 | $48.65 | 459,360 | — | — |
| 2005-11-30 | $43.10 | $46.70 | 547,520 | — | — |
| 2005-11-29 | $45.50 | $49.30 | 320,540 | — | — |
| 2005-11-28 | $45.80 | $49.63 | 402,100 | — | — |
| 2005-11-25 | $45.40 | $49.19 | 208,360 | — | — |
| 2005-11-23 | $44.20 | $47.89 | 314,310 | — | — |
| 2005-11-22 | $44.90 | $48.65 | 536,360 | — | — |
| 2005-11-21 | $45.90 | $49.74 | 532,670 | — | — |
| 2005-11-18 | $44.30 | $48.00 | 521,100 | — | — |
| 2005-11-17 | $44.20 | $47.89 | 891,150 | — | — |
| 2005-11-16 | $42.10 | $45.62 | 770,470 | — | — |
| 2005-11-15 | $38.80 | $42.04 | 196,960 | — | — |
| 2005-11-14 | $39.70 | $43.02 | 286,920 | — | — |
| 2005-11-11 | $40.70 | $44.10 | 176,300 | — | — |
| 2005-11-10 | $39.00 | $42.26 | 322,130 | — | — |
| 2005-11-09 | $40.10 | $43.45 | 454,800 | — | — |
| 2005-11-08 | $37.30 | $40.42 | 205,840 | — | — |
| 2005-11-07 | $37.70 | $40.85 | 172,050 | — | — |
| 2005-11-04 | $37.80 | $40.96 | 207,140 | — | — |
| 2005-11-03 | $38.50 | $41.72 | 245,840 | — | — |
| 2005-11-02 | $38.70 | $41.93 | 241,000 | — | — |
| 2005-11-01 | $37.20 | $40.31 | 290,440 | — | — |
| 2005-10-31 | $37.70 | $40.85 | 239,840 | — | — |
| 2005-10-28 | $38.20 | $41.39 | 214,850 | — | — |
| 2005-10-27 | $37.70 | $40.85 | 377,000 | — | — |
| 2005-10-26 | $38.20 | $41.39 | 381,800 | — | — |
| 2005-10-25 | $39.80 | $43.13 | 369,510 | — | — |
| 2005-10-24 | $38.00 | $41.18 | 274,220 | — | — |
| 2005-10-21 | $36.90 | $39.98 | 402,980 | — | — |
| 2005-10-20 | $36.20 | $39.23 | 454,400 | — | — |
| 2005-10-19 | $37.80 | $40.96 | 568,050 | — | — |
| 2005-10-18 | $39.20 | $42.48 | 226,040 | — | — |
| 2005-10-17 | $40.70 | $44.10 | 377,970 | — | — |
| 2005-10-14 | $40.90 | $44.32 | 350,410 | — | — |
| 2005-10-13 | $40.00 | $43.34 | 400,450 | — | — |
| 2005-10-12 | $40.50 | $43.89 | 597,340 | — | — |
| 2005-10-11 | $41.30 | $44.75 | 536,820 | — | — |
| 2005-10-10 | $42.30 | $45.84 | 467,490 | — | — |
| 2005-10-07 | $41.90 | $45.40 | 799,240 | — | — |
| 2005-10-06 | $39.90 | $43.24 | 520,480 | — | — |
| 2005-10-05 | $38.80 | $42.04 | 693,780 | — | — |
| 2005-10-04 | $40.80 | $44.21 | 444,170 | — | — |
| 2005-10-03 | $42.60 | $46.16 | 417,770 | — | — |
| 2005-09-30 | $42.30 | $45.84 | 432,460 | — | — |
| 2005-09-29 | $43.20 | $46.81 | 549,500 | — | — |
| 2005-09-28 | $42.40 | $45.94 | 352,940 | — | — |
| 2005-09-27 | $41.30 | $44.75 | 274,850 | — | — |
| 2005-09-26 | $42.80 | $46.38 | 781,850 | — | — |
| 2005-09-23 | $40.80 | $44.21 | 346,800 | — | — |
| 2005-09-22 | $41.30 | $44.75 | 415,490 | — | — |
| 2005-09-21 | $42.60 | $46.16 | 512,380 | — | — |
| 2005-09-20 | $40.60 | $43.99 | 564,750 | — | — |
| 2005-09-19 | $41.90 | $45.40 | 1,045,190 | — | — |
| 2005-09-16 | $41.40 | $44.86 | 1,202,470 | — | — |
| 2005-09-15 | $37.90 | $41.07 | 435,630 | — | — |
| 2005-09-14 | $37.20 | $40.31 | 547,410 | — | — |
| 2005-09-13 | $37.00 | $40.09 | 786,500 | — | — |
| 2005-09-12 | $39.50 | $42.80 | 194,250 | — | — |
| 2005-09-09 | $39.20 | $42.48 | 208,780 | — | — |
| 2005-09-08 | $38.00 | $41.18 | 334,750 | — | — |
| 2005-09-07 | $37.40 | $40.53 | 152,110 | — | — |
| 2005-09-06 | $37.60 | $40.74 | 166,630 | — | — |
| 2005-09-02 | $37.20 | $40.31 | 229,830 | — | — |
| 2005-09-01 | $38.10 | $41.28 | 446,000 | — | — |
| 2005-08-31 | $36.50 | $39.55 | 301,160 | — | — |
| 2005-08-30 | $34.00 | $36.84 | 330,250 | — | — |
| 2005-08-29 | $35.00 | $37.93 | 184,870 | — | — |
| 2005-08-26 | $35.40 | $38.36 | 276,350 | — | — |
| 2005-08-25 | $35.30 | $38.25 | 283,130 | — | — |
| 2005-08-24 | $34.80 | $37.71 | 505,260 | — | — |
| 2005-08-23 | $36.00 | $39.01 | 855,870 | — | — |
| 2005-08-22 | $38.80 | $42.04 | 440,940 | — | — |
| 2005-08-19 | $39.40 | $42.69 | 142,750 | — | — |
| 2005-08-18 | $39.20 | $42.48 | 263,470 | — | — |
| 2005-08-17 | $39.10 | $42.37 | 242,060 | — | — |
| 2005-08-16 | $39.90 | $43.24 | 259,510 | — | — |
| 2005-08-15 | $40.40 | $43.78 | 296,560 | — | — |
| 2005-08-12 | $40.50 | $43.89 | 381,160 | — | — |
| 2005-08-11 | $41.90 | $45.40 | 565,470 | — | — |
| 2005-08-10 | $39.80 | $43.13 | 461,800 | — | — |
| 2005-08-09 | $37.30 | $40.42 | 288,080 | — | — |
| 2005-08-08 | $36.30 | $39.33 | 211,590 | — | — |
| 2005-08-05 | $37.10 | $40.20 | 266,500 | — | — |
| 2005-08-04 | $38.10 | $41.28 | 373,480 | — | — |
| 2005-08-03 | $38.10 | $41.28 | 492,260 | — | — |
| 2005-08-02 | $35.30 | $38.25 | 166,080 | — | — |
| 2005-08-01 | $35.60 | $38.58 | 116,730 | — | — |
| 2005-07-29 | $35.50 | $38.47 | 171,460 | — | — |
| 2005-07-28 | $35.20 | $38.14 | 206,290 | — | — |
| 2005-07-27 | $34.90 | $37.82 | 210,870 | — | — |
| 2005-07-26 | $34.20 | $37.06 | 167,810 | — | — |
| 2005-07-25 | $34.50 | $37.38 | 186,230 | — | — |
| 2005-07-22 | $35.30 | $38.25 | 184,880 | — | — |
| 2005-07-21 | $35.40 | $38.36 | 256,940 | — | — |
| 2005-07-20 | $34.60 | $37.49 | 191,440 | — | — |
| 2005-07-19 | $33.80 | $36.63 | 226,960 | — | — |
| 2005-07-18 | $33.60 | $36.41 | 224,460 | — | — |
| 2005-07-15 | $34.10 | $36.95 | 261,040 | — | — |
| 2005-07-14 | $34.10 | $36.95 | 424,480 | — | — |
| 2005-07-13 | $36.50 | $39.55 | 168,610 | — | — |
| 2005-07-12 | $37.00 | $40.09 | 322,200 | — | — |
| 2005-07-11 | $37.30 | $40.42 | 327,090 | — | — |
| 2005-07-08 | $35.20 | $38.14 | 162,520 | — | — |
| 2005-07-07 | $35.00 | $37.93 | 223,770 | — | — |
| 2005-07-06 | $34.40 | $37.28 | 251,540 | — | — |
| 2005-07-05 | $34.50 | $37.38 | 284,820 | — | — |
| 2005-07-01 | $35.90 | $38.90 | 231,170 | — | — |
| 2005-06-30 | $36.30 | $39.33 | 361,760 | — | — |
| 2005-06-29 | $36.70 | $39.77 | 335,800 | — | — |
| 2005-06-28 | $34.20 | $37.06 | 278,220 | — | — |
| 2005-06-27 | $34.60 | $37.49 | 135,480 | — | — |
| 2005-06-24 | $35.10 | $38.03 | 206,100 | — | — |
| 2005-06-23 | $35.00 | $37.93 | 223,410 | — | — |
| 2005-06-22 | $35.30 | $38.25 | 144,110 | — | — |
| 2005-06-21 | $36.00 | $39.01 | 317,440 | — | — |
| 2005-06-20 | $35.60 | $38.58 | 304,160 | — | — |
| 2005-06-17 | $37.50 | $40.63 | 363,030 | — | — |
| 2005-06-16 | $37.30 | $40.42 | 365,120 | — | — |
| 2005-06-15 | $35.70 | $38.68 | 282,740 | — | — |
| 2005-06-14 | $34.30 | $37.17 | 148,930 | — | — |
| 2005-06-13 | $35.70 | $38.68 | 262,980 | — | — |
| 2005-06-10 | $35.40 | $38.36 | 355,930 | — | — |
| 2005-06-09 | $32.60 | $35.32 | 220,400 | — | — |
| 2005-06-08 | $31.90 | $34.57 | 287,240 | — | — |
| 2005-06-07 | $32.70 | $35.43 | 160,030 | — | — |
| 2005-06-06 | $33.10 | $35.87 | 223,380 | — | — |
| 2005-06-03 | $33.90 | $36.73 | 233,410 | — | — |
| 2005-06-02 | $33.60 | $36.41 | 427,750 | — | — |
| 2005-06-01 | $35.10 | $38.03 | 642,990 | — | — |
| 2005-05-31 | $33.30 | $36.08 | 469,980 | — | — |
| 2005-05-27 | $31.70 | $34.35 | 428,710 | — | — |
| 2005-05-26 | $28.60 | $30.99 | 206,440 | — | — |
| 2005-05-25 | $29.50 | $31.97 | 236,870 | — | — |
| 2005-05-24 | $29.50 | $31.97 | 262,360 | — | — |
| 2005-05-23 | $28.80 | $31.21 | 270,850 | — | — |
| 2005-05-20 | $27.50 | $29.80 | 281,650 | — | — |
| 2005-05-19 | $28.40 | $30.77 | 218,300 | — | — |
| 2005-05-18 | $28.90 | $31.32 | 265,640 | — | — |
| 2005-05-17 | $28.70 | $31.10 | 279,590 | — | — |
| 2005-05-16 | $27.70 | $30.02 | 420,560 | — | — |
| 2005-05-13 | $29.10 | $31.53 | 340,660 | — | — |
| 2005-05-12 | $29.70 | $32.18 | 424,930 | — | — |
| 2005-05-11 | $31.00 | $33.59 | 164,160 | — | — |
| 2005-05-10 | $31.50 | $34.13 | 333,340 | — | — |
| 2005-05-09 | $31.50 | $34.13 | 301,400 | — | — |
| 2005-05-06 | $32.90 | $35.65 | 204,630 | — | — |
| 2005-05-05 | $33.90 | $36.73 | 161,790 | — | — |
| 2005-05-04 | $33.90 | $36.73 | 270,290 | — | — |
| 2005-05-03 | $32.20 | $34.89 | 300,920 | — | — |
| 2005-05-02 | $30.80 | $33.37 | 318,100 | — | — |
| 2005-04-29 | $30.90 | $33.48 | 385,420 | — | — |
| 2005-04-28 | $30.50 | $33.05 | 287,060 | — | — |
| 2005-04-27 | $31.80 | $34.46 | 512,480 | — | — |
| 2005-04-26 | $33.70 | $36.52 | 246,720 | — | — |
| 2005-04-25 | $34.70 | $37.60 | 190,620 | — | — |
| 2005-04-22 | $35.10 | $38.03 | 204,990 | — | — |
| 2005-04-21 | $35.90 | $38.90 | 229,770 | — | — |
| 2005-04-20 | $36.80 | $39.88 | 400,410 | — | — |
| 2005-04-19 | $35.80 | $38.79 | 295,030 | — | — |
| 2005-04-18 | $33.30 | $36.08 | 319,590 | — | — |
| 2005-04-15 | $31.90 | $34.57 | 233,740 | — | — |
| 2005-04-14 | $31.50 | $34.13 | 506,780 | — | — |
| 2005-04-13 | $34.00 | $36.84 | 170,410 | — | — |
| 2005-04-12 | $34.50 | $37.38 | 245,880 | — | — |
| 2005-04-11 | $34.80 | $37.71 | 189,960 | — | — |
| 2005-04-08 | $35.20 | $38.14 | 149,660 | — | — |
| 2005-04-07 | $35.40 | $38.36 | 183,950 | — | — |
| 2005-04-06 | $35.10 | $38.03 | 171,310 | — | — |
| 2005-04-05 | $34.60 | $37.49 | 219,570 | — | — |
| 2005-04-04 | $34.90 | $37.82 | 255,000 | — | — |
| 2005-04-01 | $36.10 | $39.12 | 251,660 | — | — |
| 2005-03-31 | $36.70 | $39.77 | 364,720 | — | — |
| 2005-03-30 | $35.10 | $38.03 | 345,770 | — | — |
| 2005-03-29 | $34.40 | $37.28 | 336,730 | — | — |
| 2005-03-28 | $34.40 | $37.28 | 518,590 | — | — |
| 2005-03-24 | $35.60 | $38.58 | 387,560 | — | — |
| 2005-03-23 | $36.60 | $39.66 | 282,370 | — | — |
| 2005-03-22 | $38.20 | $41.39 | 285,500 | — | — |
| 2005-03-21 | $39.90 | $43.24 | 214,910 | — | — |
| 2005-03-18 | $40.80 | $44.21 | 239,750 | — | — |
| 2005-03-17 | $41.10 | $44.54 | 307,800 | — | — |
| 2005-03-16 | $42.50 | $46.05 | 265,120 | — | — |
| 2005-03-15 | $42.70 | $46.27 | 133,440 | — | — |
| 2005-03-14 | $42.70 | $46.27 | 241,300 | — | — |
| 2005-03-11 | $42.80 | $46.38 | 257,930 | — | — |
| 2005-03-10 | $43.40 | $47.03 | 249,780 | — | — |
| 2005-03-09 | $43.20 | $46.81 | 398,030 | — | — |
| 2005-03-08 | $43.70 | $47.35 | 452,730 | — | — |
| 2005-03-07 | $41.50 | $44.97 | 216,500 | — | — |
| 2005-03-04 | $40.80 | $44.21 | 275,750 | — | — |
| 2005-03-03 | $39.00 | $42.26 | 272,380 | — | — |
| 2005-03-02 | $39.90 | $43.24 | 244,280 | — | — |
| 2005-03-01 | $39.30 | $42.58 | 239,650 | — | — |
| 2005-02-28 | $40.10 | $43.45 | 230,400 | — | — |
| 2005-02-25 | $39.80 | $43.13 | 339,640 | — | — |
| 2005-02-24 | $40.80 | $44.21 | 405,920 | — | — |
| 2005-02-23 | $42.40 | $45.94 | 238,650 | — | — |
| 2005-02-22 | $42.70 | $46.27 | 441,830 | — | — |
| 2005-02-18 | $40.80 | $44.21 | 185,740 | — | — |
| 2005-02-17 | $40.50 | $43.89 | 229,080 | — | — |
| 2005-02-16 | $39.20 | $42.48 | 218,610 | — | — |
| 2005-02-15 | $39.00 | $42.26 | 275,860 | — | — |
| 2005-02-14 | $40.10 | $43.45 | 366,460 | — | — |
| 2005-02-11 | $39.90 | $43.24 | 545,970 | — | — |
| 2005-02-10 | $38.40 | $41.61 | 448,350 | — | — |
| 2005-02-09 | $34.90 | $37.82 | 591,490 | — | — |
| 2005-02-08 | $33.30 | $36.08 | 413,330 | — | — |
| 2005-02-07 | $33.80 | $36.63 | 270,480 | — | — |
| 2005-02-04 | $35.50 | $38.47 | 205,370 | — | — |
| 2005-02-03 | $35.90 | $38.90 | 189,980 | — | — |
| 2005-02-02 | $37.60 | $40.74 | 153,260 | — | — |
| 2005-02-01 | $36.60 | $39.66 | 156,400 | — | — |
| 2005-01-31 | $35.30 | $38.25 | 233,110 | — | — |
| 2005-01-28 | $35.40 | $38.36 | 145,110 | — | — |
| 2005-01-27 | $36.40 | $39.44 | 163,090 | — | — |
| 2005-01-26 | $37.20 | $40.31 | 121,600 | — | — |
| 2005-01-25 | $36.60 | $39.66 | 228,730 | — | — |
| 2005-01-24 | $38.50 | $41.72 | 237,260 | — | — |
| 2005-01-21 | $38.10 | $41.28 | 270,750 | — | — |
| 2005-01-20 | $36.70 | $39.77 | 204,590 | — | — |
| 2005-01-19 | $36.30 | $39.33 | 237,370 | — | — |
| 2005-01-18 | $37.20 | $40.31 | 172,950 | — | — |
| 2005-01-14 | $35.90 | $38.90 | 112,030 | — | — |
| 2005-01-13 | $36.00 | $39.01 | 202,840 | — | — |
| 2005-01-12 | $36.10 | $39.12 | 384,110 | — | — |
| 2005-01-11 | $36.80 | $39.88 | 270,260 | — | — |
| 2005-01-10 | $36.60 | $39.66 | 244,680 | — | — |
| 2005-01-07 | $35.30 | $38.25 | 257,080 | — | — |
| 2005-01-06 | $35.00 | $37.93 | 264,920 | — | — |
| 2005-01-05 | $35.90 | $38.90 | 275,270 | — | — |
| 2005-01-04 | $36.10 | $39.12 | 352,270 | — | — |
| 2005-01-03 | $37.80 | $40.96 | 213,550 | — | — |