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 | $30.35 | $89.09 | 289,000 | — | — |
| 2005-12-29 | $30.91 | $90.74 | 90,000 | — | — |
| 2005-12-28 | $31.44 | $92.29 | 71,900 | — | — |
| 2005-12-27 | $31.50 | $92.47 | 115,200 | — | — |
| 2005-12-23 | $31.53 | $92.56 | 111,800 | — | — |
| 2005-12-22 | $31.33 | $91.97 | 154,800 | — | — |
| 2005-12-21 | $31.05 | $91.15 | 122,400 | — | — |
| 2005-12-20 | $30.80 | $90.41 | 103,400 | — | — |
| 2005-12-19 | $30.72 | $90.18 | 140,800 | — | — |
| 2005-12-16 | $31.51 | $92.50 | 422,200 | — | — |
| 2005-12-15 | $30.95 | $90.85 | 108,500 | — | — |
| 2005-12-14 | $31.20 | $91.59 | 112,400 | — | — |
| 2005-12-13 | $31.80 | $92.17 | 94,800 | — | — |
| 2005-12-12 | $31.30 | $90.72 | 77,700 | — | — |
| 2005-12-09 | $31.50 | $91.30 | 67,600 | — | — |
| 2005-12-08 | $31.22 | $90.48 | 100,800 | — | — |
| 2005-12-07 | $30.90 | $89.56 | 81,900 | — | — |
| 2005-12-06 | $31.00 | $89.85 | 101,500 | — | — |
| 2005-12-05 | $31.19 | $90.40 | 137,300 | — | — |
| 2005-12-02 | $31.56 | $91.47 | 97,700 | — | — |
| 2005-12-01 | $31.54 | $91.41 | 224,300 | — | — |
| 2005-11-30 | $31.29 | $90.69 | 185,300 | — | — |
| 2005-11-29 | $31.60 | $91.59 | 118,200 | — | — |
| 2005-11-28 | $31.41 | $91.04 | 160,600 | — | — |
| 2005-11-25 | $31.61 | $91.62 | 32,000 | — | — |
| 2005-11-23 | $31.50 | $91.30 | 85,100 | — | — |
| 2005-11-22 | $31.33 | $90.80 | 146,100 | — | — |
| 2005-11-21 | $31.12 | $90.19 | 132,200 | — | — |
| 2005-11-18 | $30.69 | $88.95 | 174,400 | — | — |
| 2005-11-17 | $30.20 | $87.53 | 141,800 | — | — |
| 2005-11-16 | $29.22 | $84.69 | 97,600 | — | — |
| 2005-11-15 | $29.50 | $85.50 | 91,100 | — | — |
| 2005-11-14 | $29.88 | $86.60 | 105,800 | — | — |
| 2005-11-11 | $30.35 | $87.96 | 82,100 | — | — |
| 2005-11-10 | $30.26 | $87.70 | 128,900 | — | — |
| 2005-11-09 | $29.62 | $85.85 | 108,800 | — | — |
| 2005-11-08 | $29.06 | $84.22 | 107,000 | — | — |
| 2005-11-07 | $29.34 | $85.04 | 141,200 | — | — |
| 2005-11-04 | $29.22 | $84.69 | 88,800 | — | — |
| 2005-11-03 | $29.43 | $85.30 | 110,300 | — | — |
| 2005-11-02 | $29.60 | $85.79 | 139,800 | — | — |
| 2005-11-01 | $29.25 | $84.78 | 117,200 | — | — |
| 2005-10-31 | $29.85 | $86.51 | 195,000 | — | — |
| 2005-10-28 | $29.57 | $85.70 | 193,500 | — | — |
| 2005-10-27 | $28.75 | $83.33 | 151,700 | — | — |
| 2005-10-26 | $28.95 | $83.91 | 106,800 | — | — |
| 2005-10-25 | $29.41 | $85.24 | 126,600 | — | — |
| 2005-10-24 | $29.87 | $86.57 | 104,900 | — | — |
| 2005-10-21 | $29.41 | $85.24 | 116,600 | — | — |
| 2005-10-20 | $28.95 | $83.91 | 167,800 | — | — |
| 2005-10-19 | $29.70 | $86.08 | 156,500 | — | — |
| 2005-10-18 | $29.00 | $84.05 | 142,700 | — | — |
| 2005-10-17 | $29.27 | $84.83 | 165,900 | — | — |
| 2005-10-14 | $29.54 | $85.62 | 174,300 | — | — |
| 2005-10-13 | $28.77 | $83.38 | 143,700 | — | — |
| 2005-10-12 | $28.85 | $83.62 | 266,600 | — | — |
| 2005-10-11 | $29.13 | $84.43 | 155,300 | — | — |
| 2005-10-10 | $29.40 | $85.21 | 167,200 | — | — |
| 2005-10-07 | $29.76 | $86.25 | 164,400 | — | — |
| 2005-10-06 | $29.73 | $86.17 | 200,000 | — | — |
| 2005-10-05 | $29.45 | $85.35 | 220,400 | — | — |
| 2005-10-04 | $30.32 | $87.88 | 136,500 | — | — |
| 2005-10-03 | $31.30 | $90.72 | 143,400 | — | — |
| 2005-09-30 | $31.11 | $90.17 | 167,400 | — | — |
| 2005-09-29 | $30.90 | $89.56 | 179,800 | — | — |
| 2005-09-28 | $29.95 | $86.80 | 126,000 | — | — |
| 2005-09-27 | $30.40 | $88.11 | 119,100 | — | — |
| 2005-09-26 | $30.32 | $87.88 | 66,800 | — | — |
| 2005-09-23 | $30.25 | $87.67 | 79,100 | — | — |
| 2005-09-22 | $30.23 | $87.62 | 130,700 | — | — |
| 2005-09-21 | $29.85 | $86.51 | 184,100 | — | — |
| 2005-09-20 | $30.10 | $87.24 | 128,200 | — | — |
| 2005-09-19 | $30.40 | $88.11 | 107,600 | — | — |
| 2005-09-16 | $30.54 | $88.51 | 259,800 | — | — |
| 2005-09-15 | $30.66 | $88.86 | 114,200 | — | — |
| 2005-09-14 | $30.60 | $88.69 | 124,300 | — | — |
| 2005-09-13 | $31.40 | $89.84 | 154,500 | — | — |
| 2005-09-12 | $31.55 | $90.27 | 85,000 | — | — |
| 2005-09-09 | $31.50 | $90.12 | 82,700 | — | — |
| 2005-09-08 | $31.55 | $90.27 | 65,300 | — | — |
| 2005-09-07 | $31.66 | $90.58 | 76,200 | — | — |
| 2005-09-06 | $32.00 | $91.56 | 209,400 | — | — |
| 2005-09-02 | $31.06 | $88.87 | 129,800 | — | — |
| 2005-09-01 | $31.22 | $89.32 | 143,600 | — | — |
| 2005-08-31 | $31.02 | $88.75 | 159,600 | — | — |
| 2005-08-30 | $30.29 | $86.66 | 155,500 | — | — |
| 2005-08-29 | $30.20 | $86.41 | 140,800 | — | — |
| 2005-08-26 | $30.05 | $85.98 | 111,200 | — | — |
| 2005-08-25 | $30.48 | $87.21 | 68,000 | — | — |
| 2005-08-24 | $30.43 | $87.06 | 113,400 | — | — |
| 2005-08-23 | $30.36 | $86.86 | 76,800 | — | — |
| 2005-08-22 | $30.41 | $87.01 | 129,100 | — | — |
| 2005-08-19 | $30.22 | $86.46 | 77,500 | — | — |
| 2005-08-18 | $30.25 | $86.55 | 101,300 | — | — |
| 2005-08-17 | $30.58 | $87.49 | 97,400 | — | — |
| 2005-08-16 | $30.63 | $87.64 | 138,600 | — | — |
| 2005-08-15 | $30.75 | $87.98 | 123,100 | — | — |
| 2005-08-12 | $30.39 | $86.95 | 87,400 | — | — |
| 2005-08-11 | $30.65 | $87.69 | 84,500 | — | — |
| 2005-08-10 | $30.01 | $85.86 | 153,900 | — | — |
| 2005-08-09 | $30.12 | $86.18 | 172,400 | — | — |
| 2005-08-08 | $29.65 | $84.83 | 255,900 | — | — |
| 2005-08-05 | $30.19 | $86.38 | 181,900 | — | — |
| 2005-08-04 | $31.18 | $89.21 | 113,300 | — | — |
| 2005-08-03 | $32.10 | $91.84 | 61,300 | — | — |
| 2005-08-02 | $32.31 | $92.44 | 112,400 | — | — |
| 2005-08-01 | $32.08 | $91.78 | 142,600 | — | — |
| 2005-07-29 | $32.15 | $91.98 | 148,600 | — | — |
| 2005-07-28 | $32.40 | $92.70 | 155,700 | — | — |
| 2005-07-27 | $32.33 | $92.50 | 222,200 | — | — |
| 2005-07-26 | $32.40 | $92.70 | 79,300 | — | — |
| 2005-07-25 | $32.00 | $91.56 | 83,100 | — | — |
| 2005-07-22 | $32.04 | $91.67 | 138,400 | — | — |
| 2005-07-21 | $31.50 | $90.12 | 188,200 | — | — |
| 2005-07-20 | $33.15 | $94.85 | 93,300 | — | — |
| 2005-07-19 | $32.45 | $92.84 | 79,700 | — | — |
| 2005-07-18 | $31.88 | $91.21 | 97,800 | — | — |
| 2005-07-15 | $32.30 | $92.41 | 97,700 | — | — |
| 2005-07-14 | $31.94 | $91.38 | 124,800 | — | — |
| 2005-07-13 | $32.54 | $93.10 | 116,300 | — | — |
| 2005-07-12 | $33.01 | $94.44 | 120,800 | — | — |
| 2005-07-11 | $33.55 | $95.99 | 246,900 | — | — |
| 2005-07-08 | $32.88 | $94.07 | 302,600 | — | — |
| 2005-07-07 | $32.11 | $91.87 | 100,500 | — | — |
| 2005-07-06 | $31.90 | $91.27 | 103,200 | — | — |
| 2005-07-05 | $33.10 | $94.70 | 174,800 | — | — |
| 2005-07-01 | $31.67 | $90.61 | 95,200 | — | — |
| 2005-06-30 | $31.20 | $89.27 | 198,500 | — | — |
| 2005-06-29 | $31.42 | $89.90 | 114,900 | — | — |
| 2005-06-28 | $31.15 | $89.12 | 119,800 | — | — |
| 2005-06-27 | $30.08 | $86.06 | 185,300 | — | — |
| 2005-06-24 | $30.00 | $85.83 | 301,200 | — | — |
| 2005-06-23 | $30.45 | $87.12 | 135,500 | — | — |
| 2005-06-22 | $30.85 | $88.26 | 132,100 | — | — |
| 2005-06-21 | $30.90 | $88.41 | 126,300 | — | — |
| 2005-06-20 | $31.79 | $90.95 | 100,400 | — | — |
| 2005-06-17 | $32.11 | $91.87 | 246,800 | — | — |
| 2005-06-16 | $31.72 | $90.75 | 177,500 | — | — |
| 2005-06-15 | $31.75 | $90.84 | 139,600 | — | — |
| 2005-06-14 | $31.45 | $89.98 | 317,600 | — | — |
| 2005-06-13 | $32.07 | $90.60 | 421,300 | — | — |
| 2005-06-10 | $31.75 | $89.70 | 82,800 | — | — |
| 2005-06-09 | $31.90 | $90.12 | 99,100 | — | — |
| 2005-06-08 | $31.69 | $89.53 | 91,300 | — | — |
| 2005-06-07 | $31.70 | $89.56 | 184,000 | — | — |
| 2005-06-06 | $31.90 | $90.12 | 79,200 | — | — |
| 2005-06-03 | $31.17 | $88.06 | 141,300 | — | — |
| 2005-06-02 | $31.15 | $88.00 | 68,700 | — | — |
| 2005-06-01 | $31.61 | $89.30 | 59,700 | — | — |
| 2005-05-31 | $31.10 | $87.86 | 83,400 | — | — |
| 2005-05-27 | $30.90 | $87.30 | 72,700 | — | — |
| 2005-05-26 | $30.44 | $86.00 | 92,200 | — | — |
| 2005-05-25 | $30.45 | $86.03 | 110,100 | — | — |
| 2005-05-24 | $31.05 | $87.72 | 71,200 | — | — |
| 2005-05-23 | $31.60 | $89.27 | 77,500 | — | — |
| 2005-05-20 | $31.51 | $89.02 | 72,700 | — | — |
| 2005-05-19 | $31.75 | $89.70 | 120,300 | — | — |
| 2005-05-18 | $31.49 | $88.96 | 113,600 | — | — |
| 2005-05-17 | $30.75 | $86.87 | 83,800 | — | — |
| 2005-05-16 | $30.60 | $86.45 | 109,500 | — | — |
| 2005-05-13 | $29.81 | $84.22 | 83,900 | — | — |
| 2005-05-12 | $30.25 | $85.46 | 82,100 | — | — |
| 2005-05-11 | $30.60 | $86.45 | 77,600 | — | — |
| 2005-05-10 | $30.33 | $85.69 | 128,600 | — | — |
| 2005-05-09 | $30.64 | $86.56 | 98,200 | — | — |
| 2005-05-06 | $29.70 | $83.91 | 91,200 | — | — |
| 2005-05-05 | $30.50 | $86.17 | 109,100 | — | — |
| 2005-05-04 | $30.58 | $86.39 | 93,200 | — | — |
| 2005-05-03 | $29.85 | $84.33 | 76,200 | — | — |
| 2005-05-02 | $29.98 | $84.70 | 84,200 | — | — |
| 2005-04-29 | $29.81 | $84.22 | 209,800 | — | — |
| 2005-04-28 | $29.30 | $82.78 | 86,100 | — | — |
| 2005-04-27 | $29.98 | $84.70 | 73,500 | — | — |
| 2005-04-26 | $29.58 | $83.57 | 190,500 | — | — |
| 2005-04-25 | $29.65 | $83.77 | 109,300 | — | — |
| 2005-04-22 | $29.25 | $82.64 | 163,800 | — | — |
| 2005-04-21 | $29.79 | $84.16 | 268,600 | — | — |
| 2005-04-20 | $29.35 | $82.92 | 99,600 | — | — |
| 2005-04-19 | $30.00 | $84.75 | 86,600 | — | — |
| 2005-04-18 | $29.70 | $83.91 | 105,400 | — | — |
| 2005-04-15 | $29.36 | $82.95 | 145,000 | — | — |
| 2005-04-14 | $29.10 | $82.21 | 105,500 | — | — |
| 2005-04-13 | $29.43 | $83.14 | 114,800 | — | — |
| 2005-04-12 | $29.70 | $83.91 | 103,900 | — | — |
| 2005-04-11 | $28.93 | $81.73 | 76,300 | — | — |
| 2005-04-08 | $29.08 | $82.16 | 91,400 | — | — |
| 2005-04-07 | $29.57 | $83.54 | 71,200 | — | — |
| 2005-04-06 | $29.43 | $83.14 | 107,700 | — | — |
| 2005-04-05 | $29.23 | $82.58 | 101,100 | — | — |
| 2005-04-04 | $29.22 | $82.55 | 195,000 | — | — |
| 2005-04-01 | $29.30 | $82.78 | 302,500 | — | — |
| 2005-03-31 | $28.75 | $81.22 | 281,000 | — | — |
| 2005-03-30 | $29.05 | $82.07 | 158,400 | — | — |
| 2005-03-29 | $28.28 | $79.90 | 90,600 | — | — |
| 2005-03-28 | $28.52 | $80.57 | 193,200 | — | — |
| 2005-03-24 | $28.38 | $80.18 | 94,000 | — | — |
| 2005-03-23 | $28.15 | $79.53 | 161,700 | — | — |
| 2005-03-22 | $28.41 | $80.26 | 148,500 | — | — |
| 2005-03-21 | $28.47 | $80.43 | 117,700 | — | — |
| 2005-03-18 | $28.80 | $81.36 | 203,900 | — | — |
| 2005-03-17 | $29.05 | $82.07 | 336,500 | — | — |
| 2005-03-16 | $28.59 | $80.77 | 89,900 | — | — |
| 2005-03-15 | $29.08 | $82.16 | 128,000 | — | — |
| 2005-03-14 | $29.49 | $82.20 | 85,000 | — | — |
| 2005-03-11 | $29.10 | $81.12 | 130,700 | — | — |
| 2005-03-10 | $29.32 | $81.73 | 120,000 | — | — |
| 2005-03-09 | $28.78 | $80.22 | 126,100 | — | — |
| 2005-03-08 | $29.86 | $83.23 | 72,100 | — | — |
| 2005-03-07 | $30.12 | $83.96 | 133,100 | — | — |
| 2005-03-04 | $29.97 | $83.54 | 93,900 | — | — |
| 2005-03-03 | $29.51 | $82.26 | 88,500 | — | — |
| 2005-03-02 | $29.22 | $81.45 | 129,000 | — | — |
| 2005-03-01 | $29.37 | $81.87 | 192,100 | — | — |
| 2005-02-28 | $29.20 | $81.39 | 145,400 | — | — |
| 2005-02-25 | $29.47 | $82.15 | 166,600 | — | — |
| 2005-02-24 | $28.83 | $80.36 | 126,700 | — | — |
| 2005-02-23 | $28.80 | $80.28 | 199,900 | — | — |
| 2005-02-22 | $28.66 | $79.89 | 361,100 | — | — |
| 2005-02-18 | $29.60 | $82.51 | 223,300 | — | — |
| 2005-02-17 | $30.40 | $84.74 | 137,500 | — | — |
| 2005-02-16 | $31.03 | $86.50 | 78,900 | — | — |
| 2005-02-15 | $30.90 | $86.13 | 127,000 | — | — |
| 2005-02-14 | $30.78 | $85.80 | 95,300 | — | — |
| 2005-02-11 | $30.55 | $85.16 | 179,200 | — | — |
| 2005-02-10 | $30.16 | $84.07 | 118,200 | — | — |
| 2005-02-09 | $30.25 | $84.32 | 158,800 | — | — |
| 2005-02-08 | $30.30 | $84.46 | 93,400 | — | — |
| 2005-02-07 | $30.24 | $84.29 | 143,800 | — | — |
| 2005-02-04 | $30.28 | $84.41 | 185,100 | — | — |
| 2005-02-03 | $30.14 | $84.02 | 99,800 | — | — |
| 2005-02-02 | $30.19 | $84.15 | 151,000 | — | — |
| 2005-02-01 | $30.35 | $84.60 | 89,900 | — | — |
| 2005-01-31 | $30.28 | $84.41 | 109,100 | — | — |
| 2005-01-28 | $30.33 | $84.54 | 116,200 | — | — |
| 2005-01-27 | $30.31 | $84.49 | 131,900 | — | — |
| 2005-01-26 | $30.53 | $85.10 | 125,000 | — | — |
| 2005-01-25 | $30.24 | $84.29 | 265,200 | — | — |
| 2005-01-24 | $30.38 | $84.68 | 96,200 | — | — |
| 2005-01-21 | $31.12 | $86.75 | 111,100 | — | — |
| 2005-01-20 | $31.00 | $86.41 | 149,000 | — | — |
| 2005-01-19 | $31.13 | $86.77 | 102,200 | — | — |
| 2005-01-18 | $30.94 | $86.25 | 60,200 | — | — |
| 2005-01-14 | $30.59 | $85.27 | 64,600 | — | — |
| 2005-01-13 | $30.26 | $84.35 | 146,000 | — | — |
| 2005-01-12 | $30.23 | $84.27 | 161,800 | — | — |
| 2005-01-11 | $30.35 | $84.60 | 130,300 | — | — |
| 2005-01-10 | $30.97 | $86.33 | 98,400 | — | — |
| 2005-01-07 | $31.09 | $86.66 | 131,800 | — | — |
| 2005-01-06 | $31.60 | $88.08 | 168,100 | — | — |
| 2005-01-05 | $30.89 | $86.11 | 245,800 | — | — |
| 2005-01-04 | $32.34 | $90.15 | 102,100 | — | — |
| 2005-01-03 | $33.18 | $92.49 | 161,600 | — | — |