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 | $30.55 | $30.55 | 456,800 | — | — |
| 2005-12-29 | $30.98 | $30.98 | 517,500 | — | — |
| 2005-12-28 | $31.07 | $31.07 | 500,000 | — | — |
| 2005-12-27 | $31.25 | $31.25 | 548,300 | — | — |
| 2005-12-23 | $31.75 | $31.75 | 931,500 | — | — |
| 2005-12-22 | $32.51 | $32.51 | 890,400 | — | — |
| 2005-12-21 | $31.50 | $31.50 | 1,064,600 | — | — |
| 2005-12-20 | $30.25 | $30.25 | 591,800 | — | — |
| 2005-12-19 | $30.37 | $30.37 | 901,700 | — | — |
| 2005-12-16 | $29.90 | $29.90 | 926,000 | — | — |
| 2005-12-15 | $30.12 | $30.12 | 858,200 | — | — |
| 2005-12-14 | $30.90 | $30.90 | 967,800 | — | — |
| 2005-12-13 | $30.61 | $30.61 | 1,965,600 | — | — |
| 2005-12-12 | $30.75 | $30.75 | 1,874,500 | — | — |
| 2005-12-09 | $30.92 | $30.92 | 1,182,800 | — | — |
| 2005-12-08 | $31.63 | $31.63 | 1,802,000 | — | — |
| 2005-12-07 | $33.25 | $33.25 | 2,714,900 | — | — |
| 2005-12-06 | $34.72 | $34.72 | 8,362,300 | — | — |
| 2005-12-05 | $41.51 | $41.51 | 1,482,300 | — | — |
| 2005-12-02 | $44.68 | $44.68 | 274,000 | — | — |
| 2005-12-01 | $45.20 | $45.20 | 373,300 | — | — |
| 2005-11-30 | $43.60 | $43.60 | 242,200 | — | — |
| 2005-11-29 | $44.57 | $44.57 | 432,700 | — | — |
| 2005-11-28 | $43.09 | $43.09 | 419,700 | — | — |
| 2005-11-25 | $44.00 | $44.00 | 132,100 | — | — |
| 2005-11-23 | $43.82 | $43.82 | 460,800 | — | — |
| 2005-11-22 | $43.50 | $43.50 | 590,800 | — | — |
| 2005-11-21 | $44.25 | $44.25 | 1,308,900 | — | — |
| 2005-11-18 | $40.15 | $40.15 | 223,600 | — | — |
| 2005-11-17 | $40.83 | $40.83 | 484,600 | — | — |
| 2005-11-16 | $39.90 | $39.90 | 204,600 | — | — |
| 2005-11-15 | $40.23 | $40.23 | 509,000 | — | — |
| 2005-11-14 | $39.30 | $39.30 | 199,100 | — | — |
| 2005-11-11 | $40.07 | $40.07 | 144,800 | — | — |
| 2005-11-10 | $40.00 | $40.00 | 328,300 | — | — |
| 2005-11-09 | $39.87 | $39.87 | 513,500 | — | — |
| 2005-11-08 | $38.68 | $38.68 | 212,000 | — | — |
| 2005-11-07 | $39.62 | $39.62 | 310,600 | — | — |
| 2005-11-04 | $38.79 | $38.79 | 223,600 | — | — |
| 2005-11-03 | $39.01 | $39.01 | 455,900 | — | — |
| 2005-11-02 | $39.67 | $39.67 | 338,600 | — | — |
| 2005-11-01 | $37.96 | $37.96 | 215,700 | — | — |
| 2005-10-31 | $38.36 | $38.36 | 281,800 | — | — |
| 2005-10-28 | $37.55 | $37.55 | 698,400 | — | — |
| 2005-10-27 | $38.07 | $38.07 | 613,200 | — | — |
| 2005-10-26 | $40.22 | $40.22 | 386,100 | — | — |
| 2005-10-25 | $41.48 | $41.48 | 327,600 | — | — |
| 2005-10-24 | $41.63 | $41.63 | 368,600 | — | — |
| 2005-10-21 | $41.04 | $41.04 | 540,300 | — | — |
| 2005-10-20 | $40.66 | $40.66 | 1,094,300 | — | — |
| 2005-10-19 | $39.39 | $39.39 | 429,500 | — | — |
| 2005-10-18 | $39.03 | $39.03 | 518,200 | — | — |
| 2005-10-17 | $39.57 | $39.57 | 251,500 | — | — |
| 2005-10-14 | $39.74 | $39.74 | 371,300 | — | — |
| 2005-10-13 | $39.06 | $39.06 | 660,900 | — | — |
| 2005-10-12 | $39.20 | $39.20 | 587,500 | — | — |
| 2005-10-11 | $40.89 | $40.89 | 395,200 | — | — |
| 2005-10-10 | $40.83 | $40.83 | 320,900 | — | — |
| 2005-10-07 | $41.33 | $41.33 | 378,500 | — | — |
| 2005-10-06 | $40.54 | $40.54 | 473,200 | — | — |
| 2005-10-05 | $41.81 | $41.81 | 506,500 | — | — |
| 2005-10-04 | $42.61 | $42.61 | 814,600 | — | — |
| 2005-10-03 | $40.92 | $40.92 | 402,900 | — | — |
| 2005-09-30 | $41.47 | $41.47 | 553,700 | — | — |
| 2005-09-29 | $40.73 | $40.73 | 399,800 | — | — |
| 2005-09-28 | $40.09 | $40.09 | 508,300 | — | — |
| 2005-09-27 | $40.85 | $40.85 | 665,000 | — | — |
| 2005-09-26 | $40.38 | $40.38 | 1,181,500 | — | — |
| 2005-09-23 | $39.16 | $39.16 | 941,300 | — | — |
| 2005-09-22 | $40.65 | $40.65 | 2,413,100 | — | — |
| 2005-09-21 | $37.28 | $37.28 | 348,400 | — | — |
| 2005-09-20 | $36.74 | $36.74 | 291,200 | — | — |
| 2005-09-19 | $36.55 | $36.55 | 222,300 | — | — |
| 2005-09-16 | $37.35 | $37.35 | 442,900 | — | — |
| 2005-09-15 | $37.34 | $37.34 | 212,900 | — | — |
| 2005-09-14 | $37.53 | $37.53 | 214,500 | — | — |
| 2005-09-13 | $38.58 | $38.58 | 389,700 | — | — |
| 2005-09-12 | $37.49 | $37.49 | 240,100 | — | — |
| 2005-09-09 | $37.90 | $37.90 | 226,900 | — | — |
| 2005-09-08 | $38.09 | $38.09 | 303,100 | — | — |
| 2005-09-07 | $37.68 | $37.68 | 310,400 | — | — |
| 2005-09-06 | $37.30 | $37.30 | 498,600 | — | — |
| 2005-09-02 | $35.62 | $35.62 | 209,800 | — | — |
| 2005-09-01 | $35.71 | $35.71 | 311,400 | — | — |
| 2005-08-31 | $35.10 | $35.10 | 637,600 | — | — |
| 2005-08-30 | $34.63 | $34.63 | 2,450,100 | — | — |
| 2005-08-29 | $35.67 | $35.67 | 602,400 | — | — |
| 2005-08-26 | $33.84 | $33.84 | 469,100 | — | — |
| 2005-08-25 | $33.53 | $33.53 | 717,300 | — | — |
| 2005-08-24 | $31.27 | $31.27 | 409,600 | — | — |
| 2005-08-23 | $31.88 | $31.88 | 354,300 | — | — |
| 2005-08-22 | $32.26 | $32.26 | 325,800 | — | — |
| 2005-08-19 | $32.21 | $32.21 | 161,200 | — | — |
| 2005-08-18 | $32.65 | $32.65 | 159,000 | — | — |
| 2005-08-17 | $32.67 | $32.67 | 205,500 | — | — |
| 2005-08-16 | $32.50 | $32.50 | 287,900 | — | — |
| 2005-08-15 | $33.44 | $33.44 | 213,200 | — | — |
| 2005-08-12 | $33.36 | $33.36 | 144,900 | — | — |
| 2005-08-11 | $33.57 | $33.57 | 272,100 | — | — |
| 2005-08-10 | $32.47 | $32.47 | 335,300 | — | — |
| 2005-08-09 | $32.35 | $32.35 | 423,600 | — | — |
| 2005-08-08 | $32.54 | $32.54 | 282,500 | — | — |
| 2005-08-05 | $32.52 | $32.52 | 442,500 | — | — |
| 2005-08-04 | $32.93 | $32.93 | 514,900 | — | — |
| 2005-08-03 | $34.50 | $34.50 | 455,400 | — | — |
| 2005-08-02 | $35.90 | $35.90 | 188,400 | — | — |
| 2005-08-01 | $35.79 | $35.79 | 262,900 | — | — |
| 2005-07-29 | $35.35 | $35.35 | 289,900 | — | — |
| 2005-07-28 | $35.87 | $35.87 | 364,500 | — | — |
| 2005-07-27 | $33.94 | $33.94 | 257,300 | — | — |
| 2005-07-26 | $34.31 | $34.31 | 296,300 | — | — |
| 2005-07-25 | $35.02 | $35.02 | 300,000 | — | — |
| 2005-07-22 | $35.02 | $35.02 | 221,600 | — | — |
| 2005-07-21 | $34.18 | $34.18 | 194,300 | — | — |
| 2005-07-20 | $35.03 | $35.03 | 225,000 | — | — |
| 2005-07-19 | $34.36 | $34.36 | 252,700 | — | — |
| 2005-07-18 | $33.70 | $33.70 | 234,400 | — | — |
| 2005-07-15 | $34.35 | $34.35 | 223,600 | — | — |
| 2005-07-14 | $34.18 | $34.18 | 321,400 | — | — |
| 2005-07-13 | $35.15 | $35.15 | 380,000 | — | — |
| 2005-07-12 | $34.88 | $34.88 | 417,300 | — | — |
| 2005-07-11 | $34.62 | $34.62 | 542,400 | — | — |
| 2005-07-08 | $34.65 | $34.65 | 287,100 | — | — |
| 2005-07-07 | $34.48 | $34.48 | 414,700 | — | — |
| 2005-07-06 | $34.57 | $34.57 | 499,500 | — | — |
| 2005-07-05 | $34.64 | $34.64 | 584,800 | — | — |
| 2005-07-01 | $32.94 | $32.94 | 395,500 | — | — |
| 2005-06-30 | $32.63 | $32.63 | 422,700 | — | — |
| 2005-06-29 | $33.64 | $33.64 | 405,500 | — | — |
| 2005-06-28 | $33.24 | $33.24 | 375,700 | — | — |
| 2005-06-27 | $32.00 | $32.00 | 632,000 | — | — |
| 2005-06-24 | $32.73 | $32.73 | 905,700 | — | — |
| 2005-06-23 | $34.62 | $34.62 | 1,149,100 | — | — |
| 2005-06-22 | $37.21 | $37.21 | 459,300 | — | — |
| 2005-06-21 | $36.46 | $36.46 | 296,000 | — | — |
| 2005-06-20 | $36.60 | $36.60 | 395,300 | — | — |
| 2005-06-17 | $37.24 | $37.24 | 546,900 | — | — |
| 2005-06-16 | $37.10 | $37.10 | 442,900 | — | — |
| 2005-06-15 | $36.74 | $36.74 | 486,900 | — | — |
| 2005-06-14 | $37.05 | $37.05 | 246,900 | — | — |
| 2005-06-13 | $37.22 | $37.22 | 447,000 | — | — |
| 2005-06-10 | $36.94 | $36.94 | 408,200 | — | — |
| 2005-06-09 | $37.66 | $37.66 | 557,500 | — | — |
| 2005-06-08 | $37.67 | $37.67 | 2,560,100 | — | — |
| 2005-06-07 | $35.79 | $35.79 | 788,100 | — | — |
| 2005-06-06 | $38.03 | $38.03 | 418,200 | — | — |
| 2005-06-03 | $37.12 | $37.12 | 316,200 | — | — |
| 2005-06-02 | $37.50 | $37.50 | 355,600 | — | — |
| 2005-06-01 | $36.63 | $36.63 | 818,300 | — | — |
| 2005-05-31 | $36.17 | $36.17 | 1,184,200 | — | — |
| 2005-05-27 | $34.80 | $34.80 | 1,558,800 | — | — |
| 2005-05-26 | $38.84 | $38.84 | 356,100 | — | — |
| 2005-05-25 | $38.12 | $38.12 | 557,100 | — | — |
| 2005-05-24 | $37.22 | $37.22 | 478,700 | — | — |
| 2005-05-23 | $36.98 | $36.98 | 379,900 | — | — |
| 2005-05-20 | $36.99 | $36.99 | 130,400 | — | — |
| 2005-05-19 | $36.91 | $36.91 | 230,300 | — | — |
| 2005-05-18 | $36.71 | $36.71 | 376,400 | — | — |
| 2005-05-17 | $36.55 | $36.55 | 232,400 | — | — |
| 2005-05-16 | $36.10 | $36.10 | 396,200 | — | — |
| 2005-05-13 | $35.60 | $35.60 | 316,900 | — | — |
| 2005-05-12 | $36.32 | $36.32 | 556,900 | — | — |
| 2005-05-11 | $36.77 | $36.77 | 335,300 | — | — |
| 2005-05-10 | $36.32 | $36.32 | 347,500 | — | — |
| 2005-05-09 | $36.50 | $36.50 | 616,200 | — | — |
| 2005-05-06 | $35.30 | $35.30 | 518,100 | — | — |
| 2005-05-05 | $36.20 | $36.20 | 471,300 | — | — |
| 2005-05-04 | $36.00 | $36.00 | 669,100 | — | — |
| 2005-05-03 | $34.67 | $34.67 | 502,900 | — | — |
| 2005-05-02 | $35.54 | $35.54 | 500,100 | — | — |
| 2005-04-29 | $35.11 | $35.11 | 431,300 | — | — |
| 2005-04-28 | $34.20 | $34.20 | 413,700 | — | — |
| 2005-04-27 | $35.68 | $35.68 | 648,000 | — | — |
| 2005-04-26 | $35.10 | $35.10 | 1,073,300 | — | — |
| 2005-04-25 | $33.89 | $33.89 | 287,200 | — | — |
| 2005-04-22 | $32.57 | $32.57 | 418,600 | — | — |
| 2005-04-21 | $33.99 | $33.99 | 478,500 | — | — |
| 2005-04-20 | $32.49 | $32.49 | 399,300 | — | — |
| 2005-04-19 | $32.83 | $32.83 | 744,500 | — | — |
| 2005-04-18 | $31.37 | $31.37 | 883,800 | — | — |
| 2005-04-15 | $29.50 | $29.50 | 749,200 | — | — |
| 2005-04-14 | $31.93 | $31.93 | 466,500 | — | — |
| 2005-04-13 | $32.20 | $32.20 | 425,300 | — | — |
| 2005-04-12 | $32.29 | $32.29 | 1,047,600 | — | — |
| 2005-04-11 | $33.51 | $33.51 | 471,100 | — | — |
| 2005-04-08 | $34.36 | $34.36 | 514,400 | — | — |
| 2005-04-07 | $33.95 | $33.95 | 557,600 | — | — |
| 2005-04-06 | $34.62 | $34.62 | 409,200 | — | — |
| 2005-04-05 | $34.53 | $34.53 | 445,600 | — | — |
| 2005-04-04 | $34.33 | $34.33 | 1,102,050 | — | — |
| 2005-04-01 | $34.56 | $34.56 | 632,100 | — | — |
| 2005-03-31 | $34.73 | $34.73 | 839,550 | — | — |
| 2005-03-30 | $33.71 | $33.71 | 506,400 | — | — |
| 2005-03-29 | $33.26 | $33.26 | 1,009,500 | — | — |
| 2005-03-28 | $33.37 | $33.37 | 1,029,750 | — | — |
| 2005-03-24 | $33.39 | $33.39 | 2,415,750 | — | — |
| 2005-03-23 | $32.28 | $32.28 | 1,400,250 | — | — |
| 2005-03-22 | $30.74 | $30.74 | 804,300 | — | — |
| 2005-03-21 | $31.21 | $31.21 | 954,600 | — | — |
| 2005-03-18 | $29.91 | $29.91 | 1,567,050 | — | — |
| 2005-03-17 | $32.17 | $32.17 | 1,101,750 | — | — |
| 2005-03-16 | $31.13 | $31.13 | 998,250 | — | — |
| 2005-03-15 | $31.32 | $31.32 | 2,634,300 | — | — |
| 2005-03-14 | $29.28 | $29.28 | 1,532,100 | — | — |
| 2005-03-11 | $28.40 | $28.40 | 1,167,450 | — | — |
| 2005-03-10 | $27.25 | $27.25 | 1,611,600 | — | — |
| 2005-03-09 | $28.11 | $28.11 | 6,035,850 | — | — |
| 2005-03-08 | $24.25 | $24.25 | 345,450 | — | — |
| 2005-03-07 | $24.51 | $24.51 | 354,750 | — | — |
| 2005-03-04 | $23.65 | $23.65 | 153,750 | — | — |
| 2005-03-03 | $23.42 | $23.42 | 300,750 | — | — |
| 2005-03-02 | $23.73 | $23.73 | 285,000 | — | — |
| 2005-03-01 | $24.00 | $24.00 | 278,400 | — | — |
| 2005-02-28 | $23.97 | $23.97 | 215,700 | — | — |
| 2005-02-25 | $23.89 | $23.89 | 237,450 | — | — |
| 2005-02-24 | $23.62 | $23.62 | 351,900 | — | — |
| 2005-02-23 | $23.56 | $23.56 | 220,200 | — | — |
| 2005-02-22 | $23.28 | $23.28 | 377,100 | — | — |
| 2005-02-18 | $23.31 | $23.31 | 268,050 | — | — |
| 2005-02-17 | $23.27 | $23.27 | 377,700 | — | — |
| 2005-02-16 | $23.95 | $23.95 | 1,622,400 | — | — |
| 2005-02-15 | $25.59 | $25.59 | 1,133,250 | — | — |
| 2005-02-14 | $25.41 | $25.41 | 811,500 | — | — |
| 2005-02-11 | $24.34 | $24.34 | 276,750 | — | — |
| 2005-02-10 | $23.43 | $23.43 | 176,550 | — | — |
| 2005-02-09 | $23.18 | $23.18 | 269,700 | — | — |
| 2005-02-08 | $24.41 | $24.41 | 217,950 | — | — |
| 2005-02-07 | $24.49 | $24.49 | 319,500 | — | — |
| 2005-02-04 | $24.31 | $24.31 | 162,750 | — | — |
| 2005-02-03 | $23.70 | $23.70 | 352,650 | — | — |
| 2005-02-02 | $24.51 | $24.51 | 670,500 | — | — |
| 2005-02-01 | $22.92 | $22.92 | 405,300 | — | — |
| 2005-01-31 | $21.89 | $21.89 | 198,450 | — | — |
| 2005-01-28 | $21.65 | $21.65 | 299,550 | — | — |
| 2005-01-27 | $22.19 | $22.19 | 243,900 | — | — |
| 2005-01-26 | $21.40 | $21.40 | 304,500 | — | — |
| 2005-01-25 | $21.96 | $21.96 | 247,800 | — | — |
| 2005-01-24 | $21.35 | $21.35 | 346,350 | — | — |
| 2005-01-21 | $22.09 | $22.09 | 129,450 | — | — |
| 2005-01-20 | $22.50 | $22.50 | 252,600 | — | — |
| 2005-01-19 | $22.78 | $22.78 | 375,150 | — | — |
| 2005-01-18 | $22.97 | $22.97 | 620,550 | — | — |
| 2005-01-14 | $22.19 | $22.19 | 155,100 | — | — |
| 2005-01-13 | $21.89 | $21.89 | 228,300 | — | — |
| 2005-01-12 | $21.78 | $21.78 | 468,600 | — | — |
| 2005-01-11 | $21.89 | $21.89 | 738,300 | — | — |
| 2005-01-10 | $22.97 | $22.97 | 358,800 | — | — |
| 2005-01-07 | $23.27 | $23.27 | 320,400 | — | — |
| 2005-01-06 | $23.55 | $23.55 | 227,250 | — | — |
| 2005-01-05 | $23.49 | $23.49 | 612,600 | — | — |
| 2005-01-04 | $23.11 | $23.11 | 771,450 | — | — |
| 2005-01-03 | $24.27 | $24.27 | 474,300 | — | — |