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 | $38.02 | $97.07 | 411,400 | — | — |
| 2005-12-29 | $38.35 | $97.91 | 390,000 | — | — |
| 2005-12-28 | $38.27 | $97.71 | 485,900 | — | — |
| 2005-12-27 | $38.03 | $97.09 | 452,200 | — | — |
| 2005-12-23 | $38.21 | $97.55 | 332,400 | — | — |
| 2005-12-22 | $38.24 | $97.63 | 333,700 | — | — |
| 2005-12-21 | $38.23 | $97.60 | 743,400 | — | — |
| 2005-12-20 | $37.76 | $96.40 | 628,200 | — | — |
| 2005-12-19 | $37.82 | $96.56 | 361,100 | — | — |
| 2005-12-16 | $37.95 | $96.89 | 477,300 | — | — |
| 2005-12-15 | $37.80 | $96.51 | 615,600 | — | — |
| 2005-12-14 | $38.12 | $97.32 | 620,500 | — | — |
| 2005-12-13 | $37.49 | $95.71 | 1,502,300 | — | — |
| 2005-12-12 | $38.01 | $97.04 | 345,200 | — | — |
| 2005-12-09 | $38.54 | $98.40 | 591,600 | — | — |
| 2005-12-08 | $38.16 | $97.43 | 506,200 | — | — |
| 2005-12-07 | $38.76 | $98.96 | 707,200 | — | — |
| 2005-12-06 | $38.56 | $98.45 | 681,700 | — | — |
| 2005-12-05 | $38.58 | $98.50 | 1,042,200 | — | — |
| 2005-12-02 | $38.76 | $98.96 | 442,800 | — | — |
| 2005-12-01 | $38.72 | $98.86 | 881,800 | — | — |
| 2005-11-30 | $38.30 | $97.78 | 1,197,300 | — | — |
| 2005-11-29 | $38.18 | $97.48 | 474,100 | — | — |
| 2005-11-28 | $38.17 | $97.45 | 446,500 | — | — |
| 2005-11-25 | $38.24 | $97.63 | 291,400 | — | — |
| 2005-11-23 | $38.24 | $97.63 | 1,884,800 | — | — |
| 2005-11-22 | $37.50 | $95.74 | 1,370,600 | — | — |
| 2005-11-21 | $36.76 | $93.85 | 491,400 | — | — |
| 2005-11-18 | $37.02 | $94.41 | 465,600 | — | — |
| 2005-11-17 | $36.94 | $94.21 | 596,000 | — | — |
| 2005-11-16 | $36.50 | $93.09 | 449,400 | — | — |
| 2005-11-15 | $36.61 | $93.37 | 955,800 | — | — |
| 2005-11-14 | $36.79 | $93.83 | 539,100 | — | — |
| 2005-11-11 | $36.66 | $93.49 | 1,632,900 | — | — |
| 2005-11-10 | $36.18 | $92.27 | 992,600 | — | — |
| 2005-11-09 | $34.90 | $89.01 | 490,900 | — | — |
| 2005-11-08 | $34.84 | $88.85 | 852,400 | — | — |
| 2005-11-07 | $34.88 | $88.96 | 1,032,200 | — | — |
| 2005-11-04 | $35.10 | $89.52 | 886,800 | — | — |
| 2005-11-03 | $34.87 | $88.93 | 1,014,700 | — | — |
| 2005-11-02 | $34.80 | $88.75 | 987,000 | — | — |
| 2005-11-01 | $34.70 | $88.50 | 1,298,900 | — | — |
| 2005-10-31 | $34.47 | $87.91 | 1,455,300 | — | — |
| 2005-10-28 | $35.54 | $90.64 | 827,200 | — | — |
| 2005-10-27 | $35.50 | $90.54 | 796,000 | — | — |
| 2005-10-26 | $35.06 | $89.41 | 1,442,400 | — | — |
| 2005-10-25 | $35.93 | $91.63 | 909,600 | — | — |
| 2005-10-24 | $36.01 | $91.84 | 1,218,300 | — | — |
| 2005-10-21 | $36.67 | $93.52 | 1,212,100 | — | — |
| 2005-10-20 | $34.36 | $87.63 | 666,600 | — | — |
| 2005-10-19 | $34.81 | $88.78 | 519,900 | — | — |
| 2005-10-18 | $34.62 | $88.29 | 528,500 | — | — |
| 2005-10-17 | $34.07 | $86.89 | 638,300 | — | — |
| 2005-10-14 | $34.30 | $87.48 | 519,400 | — | — |
| 2005-10-13 | $34.02 | $86.76 | 327,900 | — | — |
| 2005-10-12 | $33.86 | $86.35 | 362,200 | — | — |
| 2005-10-11 | $33.71 | $85.97 | 550,900 | — | — |
| 2005-10-10 | $34.20 | $87.22 | 363,200 | — | — |
| 2005-10-07 | $34.23 | $87.30 | 725,400 | — | — |
| 2005-10-06 | $34.18 | $87.17 | 595,000 | — | — |
| 2005-10-05 | $33.89 | $86.43 | 469,400 | — | — |
| 2005-10-04 | $34.48 | $87.93 | 607,300 | — | — |
| 2005-10-03 | $34.81 | $88.78 | 364,200 | — | — |
| 2005-09-30 | $34.94 | $89.11 | 434,300 | — | — |
| 2005-09-29 | $35.00 | $89.26 | 848,100 | — | — |
| 2005-09-28 | $35.10 | $89.52 | 775,200 | — | — |
| 2005-09-27 | $34.90 | $89.01 | 982,900 | — | — |
| 2005-09-26 | $34.55 | $88.11 | 1,101,200 | — | — |
| 2005-09-23 | $34.16 | $87.12 | 725,700 | — | — |
| 2005-09-22 | $33.23 | $84.75 | 304,300 | — | — |
| 2005-09-21 | $33.24 | $84.77 | 272,800 | — | — |
| 2005-09-20 | $33.88 | $86.40 | 415,500 | — | — |
| 2005-09-19 | $33.64 | $85.79 | 384,800 | — | — |
| 2005-09-16 | $34.60 | $88.24 | 683,300 | — | — |
| 2005-09-15 | $33.93 | $86.53 | 449,700 | — | — |
| 2005-09-14 | $33.95 | $86.58 | 876,400 | — | — |
| 2005-09-13 | $33.83 | $86.28 | 439,700 | — | — |
| 2005-09-12 | $33.93 | $86.53 | 574,500 | — | — |
| 2005-09-09 | $34.11 | $86.99 | 379,100 | — | — |
| 2005-09-08 | $33.74 | $86.05 | 1,196,600 | — | — |
| 2005-09-07 | $33.55 | $85.56 | 899,800 | — | — |
| 2005-09-06 | $33.20 | $84.67 | 542,200 | — | — |
| 2005-09-02 | $33.45 | $85.31 | 620,800 | — | — |
| 2005-09-01 | $33.18 | $84.62 | 540,900 | — | — |
| 2005-08-31 | $33.04 | $84.26 | 724,400 | — | — |
| 2005-08-30 | $33.10 | $84.42 | 776,600 | — | — |
| 2005-08-29 | $33.46 | $85.33 | 865,800 | — | — |
| 2005-08-26 | $33.39 | $85.16 | 594,400 | — | — |
| 2005-08-25 | $33.76 | $86.10 | 343,900 | — | — |
| 2005-08-24 | $33.80 | $86.20 | 504,400 | — | — |
| 2005-08-23 | $33.70 | $85.95 | 561,700 | — | — |
| 2005-08-22 | $33.44 | $85.18 | 353,100 | — | — |
| 2005-08-19 | $33.68 | $85.79 | 443,200 | — | — |
| 2005-08-18 | $33.73 | $85.92 | 496,400 | — | — |
| 2005-08-17 | $33.65 | $85.72 | 729,000 | — | — |
| 2005-08-16 | $33.81 | $86.12 | 829,300 | — | — |
| 2005-08-15 | $34.28 | $87.32 | 784,300 | — | — |
| 2005-08-12 | $34.09 | $86.84 | 862,600 | — | — |
| 2005-08-11 | $33.98 | $86.56 | 1,257,500 | — | — |
| 2005-08-10 | $33.28 | $84.77 | 3,426,300 | — | — |
| 2005-08-09 | $35.57 | $90.61 | 891,900 | — | — |
| 2005-08-08 | $35.40 | $90.17 | 867,700 | — | — |
| 2005-08-05 | $35.75 | $91.06 | 657,900 | — | — |
| 2005-08-04 | $36.30 | $92.47 | 623,900 | — | — |
| 2005-08-03 | $36.27 | $92.39 | 372,300 | — | — |
| 2005-08-02 | $36.52 | $93.03 | 728,900 | — | — |
| 2005-08-01 | $36.40 | $92.72 | 539,300 | — | — |
| 2005-07-29 | $36.40 | $92.72 | 921,100 | — | — |
| 2005-07-28 | $36.49 | $92.95 | 1,260,300 | — | — |
| 2005-07-27 | $36.46 | $92.87 | 951,300 | — | — |
| 2005-07-26 | $36.53 | $93.05 | 893,900 | — | — |
| 2005-07-25 | $36.29 | $92.44 | 939,200 | — | — |
| 2005-07-22 | $36.47 | $92.90 | 628,500 | — | — |
| 2005-07-21 | $36.65 | $93.36 | 1,097,000 | — | — |
| 2005-07-20 | $37.56 | $95.68 | 1,583,600 | — | — |
| 2005-07-19 | $36.39 | $92.70 | 407,400 | — | — |
| 2005-07-18 | $36.39 | $92.70 | 503,700 | — | — |
| 2005-07-15 | $36.88 | $93.94 | 239,600 | — | — |
| 2005-07-14 | $36.84 | $93.84 | 419,800 | — | — |
| 2005-07-13 | $36.84 | $93.84 | 639,100 | — | — |
| 2005-07-12 | $36.90 | $93.99 | 645,400 | — | — |
| 2005-07-11 | $36.62 | $93.28 | 490,800 | — | — |
| 2005-07-08 | $36.26 | $92.36 | 356,100 | — | — |
| 2005-07-07 | $35.80 | $91.19 | 423,400 | — | — |
| 2005-07-06 | $35.71 | $90.96 | 482,400 | — | — |
| 2005-07-05 | $35.98 | $91.65 | 459,600 | — | — |
| 2005-07-01 | $36.01 | $91.73 | 325,000 | — | — |
| 2005-06-30 | $35.71 | $90.96 | 312,400 | — | — |
| 2005-06-29 | $35.72 | $90.99 | 445,100 | — | — |
| 2005-06-28 | $35.78 | $91.14 | 336,700 | — | — |
| 2005-06-27 | $35.16 | $89.56 | 548,600 | — | — |
| 2005-06-24 | $34.90 | $88.90 | 506,300 | — | — |
| 2005-06-23 | $34.95 | $89.03 | 488,000 | — | — |
| 2005-06-22 | $35.46 | $90.33 | 742,100 | — | — |
| 2005-06-21 | $35.46 | $90.33 | 447,900 | — | — |
| 2005-06-20 | $35.36 | $90.07 | 335,000 | — | — |
| 2005-06-17 | $35.34 | $90.02 | 1,006,900 | — | — |
| 2005-06-16 | $35.00 | $89.15 | 1,080,300 | — | — |
| 2005-06-15 | $34.89 | $88.87 | 1,206,200 | — | — |
| 2005-06-14 | $34.74 | $88.49 | 1,538,500 | — | — |
| 2005-06-13 | $34.28 | $87.32 | 1,686,600 | — | — |
| 2005-06-10 | $34.20 | $87.12 | 906,500 | — | — |
| 2005-06-09 | $34.35 | $87.50 | 805,300 | — | — |
| 2005-06-08 | $34.51 | $87.91 | 626,200 | — | — |
| 2005-06-07 | $35.02 | $89.21 | 760,100 | — | — |
| 2005-06-06 | $35.49 | $90.40 | 545,600 | — | — |
| 2005-06-03 | $35.34 | $90.02 | 355,600 | — | — |
| 2005-06-02 | $35.56 | $90.58 | 510,100 | — | — |
| 2005-06-01 | $35.15 | $89.54 | 647,100 | — | — |
| 2005-05-31 | $34.69 | $88.36 | 913,700 | — | — |
| 2005-05-27 | $35.19 | $89.64 | 611,000 | — | — |
| 2005-05-26 | $34.92 | $88.95 | 632,800 | — | — |
| 2005-05-25 | $34.43 | $87.70 | 702,800 | — | — |
| 2005-05-24 | $35.03 | $89.23 | 721,800 | — | — |
| 2005-05-23 | $35.43 | $90.25 | 451,900 | — | — |
| 2005-05-20 | $35.41 | $90.10 | 485,400 | — | — |
| 2005-05-19 | $35.54 | $90.43 | 738,300 | — | — |
| 2005-05-18 | $35.83 | $91.17 | 720,600 | — | — |
| 2005-05-17 | $35.31 | $89.84 | 629,200 | — | — |
| 2005-05-16 | $35.73 | $90.91 | 1,455,800 | — | — |
| 2005-05-13 | $35.51 | $90.35 | 2,036,400 | — | — |
| 2005-05-12 | $34.58 | $87.99 | 1,145,900 | — | — |
| 2005-05-11 | $34.66 | $88.19 | 275,800 | — | — |
| 2005-05-10 | $34.42 | $87.58 | 527,800 | — | — |
| 2005-05-09 | $34.61 | $88.06 | 813,000 | — | — |
| 2005-05-06 | $34.80 | $88.54 | 500,100 | — | — |
| 2005-05-05 | $34.76 | $88.44 | 688,600 | — | — |
| 2005-05-04 | $35.04 | $89.16 | 916,400 | — | — |
| 2005-05-03 | $34.64 | $88.14 | 896,500 | — | — |
| 2005-05-02 | $34.54 | $87.88 | 1,770,000 | — | — |
| 2005-04-29 | $33.65 | $85.62 | 717,200 | — | — |
| 2005-04-28 | $33.19 | $84.45 | 592,400 | — | — |
| 2005-04-27 | $33.59 | $85.47 | 1,140,400 | — | — |
| 2005-04-26 | $32.95 | $83.84 | 928,000 | — | — |
| 2005-04-25 | $33.87 | $86.18 | 1,079,100 | — | — |
| 2005-04-22 | $32.80 | $83.46 | 1,727,300 | — | — |
| 2005-04-21 | $32.59 | $82.92 | 1,972,100 | — | — |
| 2005-04-20 | $30.72 | $78.16 | 744,500 | — | — |
| 2005-04-19 | $30.95 | $78.75 | 821,200 | — | — |
| 2005-04-18 | $30.25 | $76.97 | 740,900 | — | — |
| 2005-04-15 | $30.00 | $76.33 | 686,800 | — | — |
| 2005-04-14 | $30.43 | $77.43 | 484,200 | — | — |
| 2005-04-13 | $30.87 | $78.55 | 866,400 | — | — |
| 2005-04-12 | $31.30 | $79.64 | 609,900 | — | — |
| 2005-04-11 | $30.77 | $78.29 | 308,700 | — | — |
| 2005-04-08 | $30.80 | $78.37 | 324,400 | — | — |
| 2005-04-07 | $30.87 | $78.55 | 414,000 | — | — |
| 2005-04-06 | $30.60 | $77.86 | 273,600 | — | — |
| 2005-04-05 | $30.87 | $78.55 | 289,600 | — | — |
| 2005-04-04 | $30.68 | $78.06 | 434,200 | — | — |
| 2005-04-01 | $30.49 | $77.58 | 416,300 | — | — |
| 2005-03-31 | $30.69 | $78.09 | 579,100 | — | — |
| 2005-03-30 | $30.90 | $78.62 | 424,800 | — | — |
| 2005-03-29 | $30.45 | $77.48 | 453,400 | — | — |
| 2005-03-28 | $30.83 | $78.44 | 384,400 | — | — |
| 2005-03-24 | $30.52 | $77.65 | 438,700 | — | — |
| 2005-03-23 | $30.39 | $77.32 | 596,700 | — | — |
| 2005-03-22 | $30.57 | $77.78 | 367,300 | — | — |
| 2005-03-21 | $30.67 | $78.04 | 192,400 | — | — |
| 2005-03-18 | $30.61 | $77.88 | 456,700 | — | — |
| 2005-03-17 | $30.79 | $78.34 | 553,500 | — | — |
| 2005-03-16 | $30.61 | $77.88 | 263,200 | — | — |
| 2005-03-15 | $30.83 | $78.44 | 325,200 | — | — |
| 2005-03-14 | $31.02 | $78.93 | 938,900 | — | — |
| 2005-03-11 | $30.51 | $77.63 | 325,600 | — | — |
| 2005-03-10 | $30.62 | $77.91 | 608,400 | — | — |
| 2005-03-09 | $30.55 | $77.73 | 577,500 | — | — |
| 2005-03-08 | $30.75 | $78.24 | 611,200 | — | — |
| 2005-03-07 | $31.27 | $79.56 | 580,900 | — | — |
| 2005-03-04 | $30.85 | $78.49 | 615,800 | — | — |
| 2005-03-03 | $30.64 | $77.96 | 543,600 | — | — |
| 2005-03-02 | $30.82 | $78.42 | 544,300 | — | — |
| 2005-03-01 | $30.48 | $77.55 | 652,000 | — | — |
| 2005-02-28 | $30.39 | $77.32 | 677,200 | — | — |
| 2005-02-25 | $30.42 | $77.40 | 423,900 | — | — |
| 2005-02-24 | $30.30 | $77.10 | 381,000 | — | — |
| 2005-02-23 | $30.02 | $76.38 | 309,600 | — | — |
| 2005-02-22 | $30.25 | $76.97 | 521,900 | — | — |
| 2005-02-18 | $30.59 | $77.83 | 434,500 | — | — |
| 2005-02-17 | $30.70 | $78.11 | 500,500 | — | — |
| 2005-02-16 | $31.04 | $78.90 | 382,400 | — | — |
| 2005-02-15 | $31.32 | $79.61 | 405,400 | — | — |
| 2005-02-14 | $30.95 | $78.67 | 377,900 | — | — |
| 2005-02-11 | $31.15 | $79.18 | 421,900 | — | — |
| 2005-02-10 | $30.90 | $78.55 | 321,200 | — | — |
| 2005-02-09 | $30.84 | $78.39 | 919,900 | — | — |
| 2005-02-08 | $30.46 | $77.43 | 895,500 | — | — |
| 2005-02-07 | $30.73 | $78.11 | 749,400 | — | — |
| 2005-02-04 | $31.01 | $78.83 | 1,272,500 | — | — |
| 2005-02-03 | $30.30 | $77.02 | 1,629,800 | — | — |
| 2005-02-02 | $29.10 | $73.97 | 808,300 | — | — |
| 2005-02-01 | $28.81 | $73.23 | 656,300 | — | — |
| 2005-01-31 | $28.30 | $71.94 | 443,100 | — | — |
| 2005-01-28 | $27.93 | $71.00 | 426,300 | — | — |
| 2005-01-27 | $27.79 | $70.64 | 462,100 | — | — |
| 2005-01-26 | $27.91 | $70.95 | 524,300 | — | — |
| 2005-01-25 | $28.10 | $71.43 | 606,700 | — | — |
| 2005-01-24 | $28.38 | $72.14 | 658,100 | — | — |
| 2005-01-21 | $28.00 | $71.17 | 463,000 | — | — |
| 2005-01-20 | $28.12 | $71.48 | 550,100 | — | — |
| 2005-01-19 | $27.83 | $70.74 | 426,700 | — | — |
| 2005-01-18 | $28.05 | $71.30 | 1,075,500 | — | — |
| 2005-01-14 | $27.53 | $69.98 | 400,300 | — | — |
| 2005-01-13 | $27.23 | $69.22 | 434,100 | — | — |
| 2005-01-12 | $27.35 | $69.52 | 435,100 | — | — |
| 2005-01-11 | $27.31 | $69.42 | 414,800 | — | — |
| 2005-01-10 | $27.37 | $69.57 | 505,200 | — | — |
| 2005-01-07 | $27.48 | $69.85 | 480,800 | — | — |
| 2005-01-06 | $27.60 | $70.16 | 345,200 | — | — |
| 2005-01-05 | $27.83 | $70.74 | 426,600 | — | — |
| 2005-01-04 | $27.66 | $70.31 | 690,400 | — | — |
| 2005-01-03 | $28.66 | $72.85 | 1,578,300 | — | — |