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 | $30.14 | $86.16 | 268,500 | — | — |
| 2005-12-29 | $30.11 | $86.08 | 308,400 | — | — |
| 2005-12-28 | $30.35 | $86.76 | 252,100 | — | — |
| 2005-12-27 | $30.30 | $86.62 | 423,000 | — | — |
| 2005-12-23 | $30.47 | $87.11 | 471,700 | — | — |
| 2005-12-22 | $30.29 | $86.59 | 369,400 | — | — |
| 2005-12-21 | $30.64 | $87.59 | 275,800 | — | — |
| 2005-12-20 | $30.35 | $86.76 | 364,500 | — | — |
| 2005-12-19 | $30.64 | $87.59 | 341,900 | — | — |
| 2005-12-16 | $30.51 | $87.22 | 727,200 | — | — |
| 2005-12-15 | $31.11 | $88.94 | 376,900 | — | — |
| 2005-12-14 | $31.28 | $89.42 | 427,900 | — | — |
| 2005-12-13 | $31.59 | $90.31 | 334,900 | — | — |
| 2005-12-12 | $31.58 | $90.28 | 289,000 | — | — |
| 2005-12-09 | $31.69 | $90.59 | 309,400 | — | — |
| 2005-12-08 | $31.33 | $89.56 | 476,600 | — | — |
| 2005-12-07 | $31.83 | $90.99 | 330,600 | — | — |
| 2005-12-06 | $32.05 | $91.62 | 549,400 | — | — |
| 2005-12-05 | $32.11 | $91.79 | 492,000 | — | — |
| 2005-12-02 | $32.70 | $93.48 | 260,900 | — | — |
| 2005-12-01 | $33.01 | $94.37 | 399,200 | — | — |
| 2005-11-30 | $32.43 | $92.71 | 404,600 | — | — |
| 2005-11-29 | $32.91 | $94.08 | 212,200 | — | — |
| 2005-11-28 | $33.02 | $94.40 | 255,100 | — | — |
| 2005-11-25 | $33.23 | $95.00 | 90,900 | — | — |
| 2005-11-23 | $33.23 | $95.00 | 186,300 | — | — |
| 2005-11-22 | $33.24 | $95.03 | 254,800 | — | — |
| 2005-11-21 | $33.38 | $95.43 | 217,800 | — | — |
| 2005-11-18 | $33.47 | $95.68 | 226,600 | — | — |
| 2005-11-17 | $33.15 | $94.77 | 436,800 | — | — |
| 2005-11-16 | $33.29 | $94.02 | 350,600 | — | — |
| 2005-11-15 | $33.47 | $94.53 | 296,300 | — | — |
| 2005-11-14 | $33.36 | $94.22 | 202,400 | — | — |
| 2005-11-11 | $33.50 | $94.62 | 291,800 | — | — |
| 2005-11-10 | $33.62 | $94.96 | 549,000 | — | — |
| 2005-11-09 | $32.89 | $92.89 | 467,900 | — | — |
| 2005-11-08 | $33.55 | $94.76 | 352,400 | — | — |
| 2005-11-07 | $33.59 | $94.87 | 457,400 | — | — |
| 2005-11-04 | $33.57 | $94.82 | 263,700 | — | — |
| 2005-11-03 | $33.73 | $95.27 | 377,700 | — | — |
| 2005-11-02 | $33.70 | $95.18 | 613,700 | — | — |
| 2005-11-01 | $33.68 | $95.13 | 549,300 | — | — |
| 2005-10-31 | $33.33 | $94.14 | 769,400 | — | — |
| 2005-10-28 | $34.44 | $97.27 | 768,500 | — | — |
| 2005-10-27 | $34.75 | $98.15 | 1,419,700 | — | — |
| 2005-10-26 | $39.35 | $111.14 | 176,400 | — | — |
| 2005-10-25 | $39.09 | $110.41 | 154,300 | — | — |
| 2005-10-24 | $38.91 | $109.90 | 167,900 | — | — |
| 2005-10-21 | $38.92 | $109.93 | 167,600 | — | — |
| 2005-10-20 | $38.75 | $109.45 | 214,600 | — | — |
| 2005-10-19 | $39.20 | $110.72 | 176,700 | — | — |
| 2005-10-18 | $38.93 | $109.95 | 152,100 | — | — |
| 2005-10-17 | $38.96 | $110.04 | 258,400 | — | — |
| 2005-10-14 | $38.94 | $109.98 | 195,500 | — | — |
| 2005-10-13 | $38.97 | $110.07 | 194,800 | — | — |
| 2005-10-12 | $38.63 | $109.11 | 181,000 | — | — |
| 2005-10-11 | $38.61 | $109.05 | 163,000 | — | — |
| 2005-10-10 | $39.01 | $110.18 | 260,000 | — | — |
| 2005-10-07 | $38.69 | $109.28 | 225,700 | — | — |
| 2005-10-06 | $38.00 | $107.33 | 216,200 | — | — |
| 2005-10-05 | $38.08 | $107.55 | 208,800 | — | — |
| 2005-10-04 | $38.63 | $109.11 | 156,000 | — | — |
| 2005-10-03 | $38.33 | $108.26 | 486,100 | — | — |
| 2005-09-30 | $40.16 | $113.43 | 173,100 | — | — |
| 2005-09-29 | $39.52 | $111.62 | 164,600 | — | — |
| 2005-09-28 | $39.28 | $110.94 | 125,200 | — | — |
| 2005-09-27 | $39.75 | $112.27 | 296,100 | — | — |
| 2005-09-26 | $39.59 | $111.82 | 226,100 | — | — |
| 2005-09-23 | $39.15 | $110.58 | 250,400 | — | — |
| 2005-09-22 | $38.90 | $109.87 | 93,900 | — | — |
| 2005-09-21 | $38.80 | $109.59 | 98,300 | — | — |
| 2005-09-20 | $39.17 | $110.63 | 191,800 | — | — |
| 2005-09-19 | $39.66 | $112.02 | 213,600 | — | — |
| 2005-09-16 | $39.93 | $112.78 | 259,100 | — | — |
| 2005-09-15 | $39.56 | $111.73 | 137,500 | — | — |
| 2005-09-14 | $39.36 | $111.17 | 74,600 | — | — |
| 2005-09-13 | $39.13 | $110.52 | 113,100 | — | — |
| 2005-09-12 | $39.90 | $112.69 | 159,600 | — | — |
| 2005-09-09 | $39.70 | $112.13 | 170,200 | — | — |
| 2005-09-08 | $39.68 | $112.07 | 154,000 | — | — |
| 2005-09-07 | $39.75 | $112.27 | 88,200 | — | — |
| 2005-09-06 | $39.39 | $111.25 | 123,800 | — | — |
| 2005-09-02 | $39.22 | $110.77 | 129,100 | — | — |
| 2005-09-01 | $39.29 | $110.97 | 197,500 | — | — |
| 2005-08-31 | $39.74 | $112.24 | 166,700 | — | — |
| 2005-08-30 | $39.18 | $110.66 | 132,300 | — | — |
| 2005-08-29 | $39.04 | $110.26 | 132,200 | — | — |
| 2005-08-26 | $38.59 | $108.99 | 149,500 | — | — |
| 2005-08-25 | $38.93 | $109.95 | 145,900 | — | — |
| 2005-08-24 | $39.10 | $110.43 | 168,400 | — | — |
| 2005-08-23 | $38.72 | $109.36 | 154,100 | — | — |
| 2005-08-22 | $39.12 | $110.49 | 158,200 | — | — |
| 2005-08-19 | $38.75 | $109.45 | 179,700 | — | — |
| 2005-08-18 | $38.19 | $107.86 | 133,400 | — | — |
| 2005-08-17 | $38.83 | $108.54 | 133,300 | — | — |
| 2005-08-16 | $38.72 | $108.23 | 172,900 | — | — |
| 2005-08-15 | $39.21 | $109.60 | 157,500 | — | — |
| 2005-08-12 | $38.81 | $108.49 | 218,700 | — | — |
| 2005-08-11 | $39.37 | $110.05 | 177,800 | — | — |
| 2005-08-10 | $38.77 | $108.37 | 182,000 | — | — |
| 2005-08-09 | $38.73 | $108.26 | 242,900 | — | — |
| 2005-08-08 | $38.57 | $107.82 | 238,600 | — | — |
| 2005-08-05 | $38.79 | $108.43 | 158,800 | — | — |
| 2005-08-04 | $39.00 | $109.02 | 220,800 | — | — |
| 2005-08-03 | $39.20 | $109.58 | 414,000 | — | — |
| 2005-08-02 | $39.35 | $110.00 | 303,300 | — | — |
| 2005-08-01 | $39.39 | $110.11 | 513,400 | — | — |
| 2005-07-29 | $40.00 | $111.81 | 1,366,700 | — | — |
| 2005-07-28 | $42.90 | $119.92 | 276,600 | — | — |
| 2005-07-27 | $42.44 | $118.63 | 130,100 | — | — |
| 2005-07-26 | $42.78 | $119.58 | 153,600 | — | — |
| 2005-07-25 | $42.30 | $118.24 | 147,400 | — | — |
| 2005-07-22 | $42.61 | $119.11 | 137,500 | — | — |
| 2005-07-21 | $41.99 | $117.38 | 307,400 | — | — |
| 2005-07-20 | $41.69 | $116.54 | 149,100 | — | — |
| 2005-07-19 | $41.26 | $115.33 | 162,400 | — | — |
| 2005-07-18 | $40.68 | $113.71 | 245,200 | — | — |
| 2005-07-15 | $41.05 | $114.75 | 168,900 | — | — |
| 2005-07-14 | $41.16 | $115.06 | 277,800 | — | — |
| 2005-07-13 | $41.25 | $115.31 | 176,900 | — | — |
| 2005-07-12 | $41.08 | $114.83 | 205,500 | — | — |
| 2005-07-11 | $41.19 | $115.14 | 176,400 | — | — |
| 2005-07-08 | $41.00 | $114.61 | 174,200 | — | — |
| 2005-07-07 | $40.57 | $113.41 | 175,700 | — | — |
| 2005-07-06 | $40.63 | $113.57 | 222,300 | — | — |
| 2005-07-05 | $40.90 | $114.33 | 212,000 | — | — |
| 2005-07-01 | $41.02 | $114.66 | 171,400 | — | — |
| 2005-06-30 | $40.60 | $113.49 | 210,900 | — | — |
| 2005-06-29 | $40.93 | $114.41 | 183,600 | — | — |
| 2005-06-28 | $41.15 | $115.03 | 127,500 | — | — |
| 2005-06-27 | $41.03 | $114.69 | 221,600 | — | — |
| 2005-06-24 | $41.33 | $115.53 | 173,800 | — | — |
| 2005-06-23 | $41.50 | $116.01 | 100,500 | — | — |
| 2005-06-22 | $41.67 | $116.48 | 94,600 | — | — |
| 2005-06-21 | $41.54 | $116.12 | 91,200 | — | — |
| 2005-06-20 | $41.62 | $116.34 | 140,000 | — | — |
| 2005-06-17 | $41.41 | $115.75 | 280,500 | — | — |
| 2005-06-16 | $41.06 | $114.78 | 112,900 | — | — |
| 2005-06-15 | $40.66 | $113.66 | 120,800 | — | — |
| 2005-06-14 | $40.61 | $113.52 | 104,800 | — | — |
| 2005-06-13 | $40.62 | $113.55 | 173,200 | — | — |
| 2005-06-10 | $40.43 | $113.01 | 151,700 | — | — |
| 2005-06-09 | $40.69 | $113.74 | 172,800 | — | — |
| 2005-06-08 | $40.78 | $113.99 | 96,600 | — | — |
| 2005-06-07 | $41.12 | $114.94 | 151,300 | — | — |
| 2005-06-06 | $41.17 | $115.08 | 160,300 | — | — |
| 2005-06-03 | $40.91 | $114.36 | 109,100 | — | — |
| 2005-06-02 | $41.03 | $114.69 | 238,000 | — | — |
| 2005-06-01 | $40.70 | $113.77 | 274,700 | — | — |
| 2005-05-31 | $40.41 | $112.96 | 288,800 | — | — |
| 2005-05-27 | $40.39 | $112.90 | 267,700 | — | — |
| 2005-05-26 | $40.04 | $111.92 | 232,300 | — | — |
| 2005-05-25 | $40.53 | $113.29 | 166,600 | — | — |
| 2005-05-24 | $40.39 | $112.90 | 206,600 | — | — |
| 2005-05-23 | $40.51 | $113.24 | 228,400 | — | — |
| 2005-05-20 | $40.37 | $112.85 | 234,400 | — | — |
| 2005-05-19 | $40.34 | $112.76 | 234,300 | — | — |
| 2005-05-18 | $40.40 | $111.81 | 187,900 | — | — |
| 2005-05-17 | $40.16 | $111.15 | 143,600 | — | — |
| 2005-05-16 | $39.80 | $110.15 | 164,500 | — | — |
| 2005-05-13 | $39.66 | $109.76 | 133,700 | — | — |
| 2005-05-12 | $39.80 | $110.15 | 238,100 | — | — |
| 2005-05-11 | $39.62 | $109.65 | 156,400 | — | — |
| 2005-05-10 | $39.51 | $109.35 | 185,100 | — | — |
| 2005-05-09 | $39.61 | $109.63 | 225,700 | — | — |
| 2005-05-06 | $39.15 | $108.35 | 291,100 | — | — |
| 2005-05-05 | $38.75 | $107.25 | 346,100 | — | — |
| 2005-05-04 | $38.88 | $107.61 | 482,600 | — | — |
| 2005-05-03 | $39.23 | $108.57 | 259,700 | — | — |
| 2005-05-02 | $39.67 | $109.79 | 265,300 | — | — |
| 2005-04-29 | $39.93 | $110.51 | 348,500 | — | — |
| 2005-04-28 | $39.86 | $110.32 | 326,400 | — | — |
| 2005-04-27 | $39.63 | $109.68 | 359,600 | — | — |
| 2005-04-26 | $39.55 | $109.46 | 279,400 | — | — |
| 2005-04-25 | $39.49 | $109.29 | 255,100 | — | — |
| 2005-04-22 | $39.13 | $108.30 | 310,200 | — | — |
| 2005-04-21 | $38.89 | $107.63 | 299,600 | — | — |
| 2005-04-20 | $38.81 | $107.41 | 278,700 | — | — |
| 2005-04-19 | $38.94 | $107.77 | 182,500 | — | — |
| 2005-04-18 | $38.70 | $107.11 | 384,400 | — | — |
| 2005-04-15 | $38.46 | $106.44 | 395,600 | — | — |
| 2005-04-14 | $39.80 | $110.15 | 213,900 | — | — |
| 2005-04-13 | $40.01 | $110.73 | 188,300 | — | — |
| 2005-04-12 | $40.20 | $111.26 | 294,700 | — | — |
| 2005-04-11 | $40.05 | $110.84 | 221,000 | — | — |
| 2005-04-08 | $40.18 | $111.20 | 134,000 | — | — |
| 2005-04-07 | $40.31 | $111.56 | 185,000 | — | — |
| 2005-04-06 | $40.23 | $111.34 | 261,400 | — | — |
| 2005-04-05 | $39.92 | $110.48 | 169,300 | — | — |
| 2005-04-04 | $40.04 | $110.82 | 459,400 | — | — |
| 2005-04-01 | $39.78 | $110.10 | 222,200 | — | — |
| 2005-03-31 | $39.86 | $110.32 | 320,700 | — | — |
| 2005-03-30 | $39.25 | $108.63 | 362,400 | — | — |
| 2005-03-29 | $39.19 | $108.46 | 211,300 | — | — |
| 2005-03-28 | $39.80 | $110.15 | 277,000 | — | — |
| 2005-03-24 | $39.80 | $110.15 | 281,400 | — | — |
| 2005-03-23 | $39.90 | $110.43 | 304,400 | — | — |
| 2005-03-22 | $39.94 | $110.54 | 359,600 | — | — |
| 2005-03-21 | $40.25 | $111.40 | 208,600 | — | — |
| 2005-03-18 | $40.49 | $112.06 | 387,300 | — | — |
| 2005-03-17 | $40.43 | $111.90 | 327,600 | — | — |
| 2005-03-16 | $40.05 | $110.84 | 375,900 | — | — |
| 2005-03-15 | $40.20 | $111.26 | 443,700 | — | — |
| 2005-03-14 | $39.97 | $110.62 | 445,500 | — | — |
| 2005-03-11 | $39.53 | $109.40 | 305,700 | — | — |
| 2005-03-10 | $39.50 | $109.32 | 141,600 | — | — |
| 2005-03-09 | $39.44 | $109.16 | 376,000 | — | — |
| 2005-03-08 | $39.68 | $109.82 | 542,400 | — | — |
| 2005-03-07 | $39.68 | $109.82 | 341,600 | — | — |
| 2005-03-04 | $39.51 | $109.35 | 163,700 | — | — |
| 2005-03-03 | $39.35 | $108.91 | 125,000 | — | — |
| 2005-03-02 | $39.50 | $109.32 | 320,100 | — | — |
| 2005-03-01 | $39.09 | $108.19 | 838,600 | — | — |
| 2005-02-28 | $39.04 | $108.05 | 232,200 | — | — |
| 2005-02-25 | $38.92 | $107.72 | 246,100 | — | — |
| 2005-02-24 | $38.28 | $105.95 | 159,300 | — | — |
| 2005-02-23 | $38.20 | $105.72 | 273,300 | — | — |
| 2005-02-22 | $38.06 | $105.34 | 363,000 | — | — |
| 2005-02-18 | $38.30 | $106.00 | 187,600 | — | — |
| 2005-02-17 | $38.21 | $105.75 | 203,600 | — | — |
| 2005-02-16 | $38.87 | $106.47 | 250,500 | — | — |
| 2005-02-15 | $39.14 | $107.21 | 280,800 | — | — |
| 2005-02-14 | $39.36 | $107.81 | 323,400 | — | — |
| 2005-02-11 | $39.49 | $108.17 | 188,200 | — | — |
| 2005-02-10 | $39.14 | $107.21 | 398,500 | — | — |
| 2005-02-09 | $39.17 | $107.29 | 353,400 | — | — |
| 2005-02-08 | $38.93 | $106.64 | 729,300 | — | — |
| 2005-02-07 | $39.44 | $108.03 | 333,900 | — | — |
| 2005-02-04 | $39.91 | $109.32 | 403,400 | — | — |
| 2005-02-03 | $39.49 | $108.17 | 530,300 | — | — |
| 2005-02-02 | $38.88 | $106.50 | 289,300 | — | — |
| 2005-02-01 | $38.81 | $106.31 | 309,000 | — | — |
| 2005-01-31 | $38.27 | $104.83 | 448,500 | — | — |
| 2005-01-28 | $38.43 | $105.27 | 548,100 | — | — |
| 2005-01-27 | $38.33 | $104.99 | 1,134,800 | — | — |
| 2005-01-26 | $35.61 | $97.54 | 639,300 | — | — |
| 2005-01-25 | $35.44 | $97.08 | 556,800 | — | — |
| 2005-01-24 | $35.27 | $96.61 | 584,100 | — | — |
| 2005-01-21 | $35.98 | $98.55 | 403,100 | — | — |
| 2005-01-20 | $36.25 | $99.29 | 385,300 | — | — |
| 2005-01-19 | $36.36 | $99.60 | 373,100 | — | — |
| 2005-01-18 | $37.18 | $101.84 | 417,200 | — | — |
| 2005-01-14 | $36.82 | $100.86 | 238,600 | — | — |
| 2005-01-13 | $36.67 | $100.44 | 331,900 | — | — |
| 2005-01-12 | $36.99 | $101.32 | 436,000 | — | — |
| 2005-01-11 | $36.71 | $100.55 | 585,100 | — | — |
| 2005-01-10 | $36.52 | $100.03 | 490,600 | — | — |
| 2005-01-07 | $37.09 | $101.60 | 249,900 | — | — |
| 2005-01-06 | $37.20 | $101.90 | 436,100 | — | — |
| 2005-01-05 | $36.93 | $101.16 | 559,100 | — | — |
| 2005-01-04 | $36.86 | $100.97 | 400,700 | — | — |
| 2005-01-03 | $36.95 | $101.21 | 481,100 | — | — |