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 | $36.71 | $75.88 | 391,259 | — | — |
| 2005-12-29 | $37.01 | $76.49 | 389,060 | — | — |
| 2005-12-28 | $37.14 | $76.77 | 471,667 | — | — |
| 2005-12-27 | $37.55 | $77.60 | 461,512 | — | — |
| 2005-12-23 | $37.89 | $78.31 | 315,771 | — | — |
| 2005-12-22 | $37.64 | $77.80 | 291,900 | — | — |
| 2005-12-21 | $37.62 | $77.76 | 603,692 | — | — |
| 2005-12-20 | $37.55 | $77.60 | 1,204,139 | — | — |
| 2005-12-19 | $37.63 | $77.78 | 798,641 | — | — |
| 2005-12-16 | $37.66 | $77.83 | 766,394 | — | — |
| 2005-12-15 | $37.65 | $77.81 | 729,226 | — | — |
| 2005-12-14 | $37.59 | $77.70 | 1,107,084 | — | — |
| 2005-12-13 | $37.54 | $76.69 | 1,373,751 | — | — |
| 2005-12-12 | $37.29 | $76.18 | 623,376 | — | — |
| 2005-12-09 | $37.09 | $75.77 | 401,624 | — | — |
| 2005-12-08 | $36.78 | $75.15 | 645,781 | — | — |
| 2005-12-07 | $36.84 | $75.27 | 877,270 | — | — |
| 2005-12-06 | $36.96 | $75.52 | 618,769 | — | — |
| 2005-12-05 | $37.31 | $76.22 | 820,733 | — | — |
| 2005-12-02 | $37.23 | $76.07 | 472,819 | — | — |
| 2005-12-01 | $37.34 | $76.28 | 739,487 | — | — |
| 2005-11-30 | $37.17 | $75.95 | 722,421 | — | — |
| 2005-11-29 | $37.40 | $76.42 | 394,505 | — | — |
| 2005-11-28 | $37.50 | $76.61 | 923,233 | — | — |
| 2005-11-25 | $37.70 | $77.02 | 151,080 | — | — |
| 2005-11-23 | $37.54 | $76.69 | 467,898 | — | — |
| 2005-11-22 | $37.31 | $76.22 | 704,413 | — | — |
| 2005-11-21 | $37.11 | $75.81 | 1,212,934 | — | — |
| 2005-11-18 | $37.79 | $77.22 | 919,045 | — | — |
| 2005-11-17 | $37.51 | $76.63 | 631,438 | — | — |
| 2005-11-16 | $36.87 | $75.32 | 721,897 | — | — |
| 2005-11-15 | $37.10 | $75.79 | 1,135,980 | — | — |
| 2005-11-14 | $37.99 | $77.61 | 478,892 | — | — |
| 2005-11-11 | $38.22 | $78.09 | 423,820 | — | — |
| 2005-11-10 | $37.97 | $77.57 | 697,502 | — | — |
| 2005-11-09 | $36.93 | $75.46 | 374,298 | — | — |
| 2005-11-08 | $36.80 | $75.19 | 608,299 | — | — |
| 2005-11-07 | $37.26 | $76.12 | 710,066 | — | — |
| 2005-11-04 | $36.64 | $74.86 | 595,107 | — | — |
| 2005-11-03 | $36.26 | $74.07 | 812,252 | — | — |
| 2005-11-02 | $37.01 | $75.62 | 548,516 | — | — |
| 2005-11-01 | $36.72 | $75.03 | 558,567 | — | — |
| 2005-10-31 | $36.94 | $75.48 | 887,845 | — | — |
| 2005-10-28 | $36.84 | $75.27 | 720,850 | — | — |
| 2005-10-27 | $35.81 | $73.16 | 577,518 | — | — |
| 2005-10-26 | $35.87 | $73.29 | 910,459 | — | — |
| 2005-10-25 | $35.63 | $72.79 | 1,137,865 | — | — |
| 2005-10-24 | $35.60 | $72.73 | 833,820 | — | — |
| 2005-10-21 | $34.95 | $71.40 | 1,135,562 | — | — |
| 2005-10-20 | $34.90 | $71.30 | 916,741 | — | — |
| 2005-10-19 | $34.79 | $71.07 | 1,012,436 | — | — |
| 2005-10-18 | $34.50 | $70.48 | 1,080,804 | — | — |
| 2005-10-17 | $35.10 | $71.71 | 1,925,618 | — | — |
| 2005-10-14 | $35.20 | $71.91 | 1,716,639 | — | — |
| 2005-10-13 | $33.59 | $68.63 | 682,845 | — | — |
| 2005-10-12 | $33.58 | $68.61 | 905,539 | — | — |
| 2005-10-11 | $33.55 | $68.55 | 803,353 | — | — |
| 2005-10-10 | $33.59 | $68.63 | 854,446 | — | — |
| 2005-10-07 | $34.17 | $69.82 | 462,140 | — | — |
| 2005-10-06 | $34.20 | $69.88 | 780,738 | — | — |
| 2005-10-05 | $34.25 | $69.98 | 1,486,407 | — | — |
| 2005-10-04 | $34.42 | $70.33 | 1,198,800 | — | — |
| 2005-10-03 | $35.28 | $72.08 | 864,601 | — | — |
| 2005-09-30 | $34.72 | $70.93 | 1,290,830 | — | — |
| 2005-09-29 | $35.24 | $72.01 | 855,493 | — | — |
| 2005-09-28 | $34.81 | $71.13 | 1,280,988 | — | — |
| 2005-09-27 | $35.36 | $72.24 | 467,689 | — | — |
| 2005-09-26 | $35.60 | $72.73 | 477,112 | — | — |
| 2005-09-23 | $35.54 | $72.61 | 967,730 | — | — |
| 2005-09-22 | $35.57 | $72.67 | 1,360,978 | — | — |
| 2005-09-21 | $35.88 | $73.31 | 1,063,738 | — | — |
| 2005-09-20 | $37.02 | $75.64 | 709,543 | — | — |
| 2005-09-19 | $37.10 | $75.79 | 556,997 | — | — |
| 2005-09-16 | $36.98 | $75.56 | 1,277,219 | — | — |
| 2005-09-15 | $36.65 | $74.87 | 946,999 | — | — |
| 2005-09-14 | $36.41 | $74.39 | 1,689,417 | — | — |
| 2005-09-13 | $36.80 | $74.35 | 1,167,390 | — | — |
| 2005-09-12 | $37.14 | $75.02 | 790,684 | — | — |
| 2005-09-09 | $37.31 | $75.37 | 771,524 | — | — |
| 2005-09-08 | $36.94 | $74.64 | 734,670 | — | — |
| 2005-09-07 | $37.31 | $75.37 | 644,420 | — | — |
| 2005-09-06 | $37.44 | $75.64 | 918,521 | — | — |
| 2005-09-02 | $37.20 | $75.16 | 890,986 | — | — |
| 2005-09-01 | $37.68 | $76.12 | 1,112,528 | — | — |
| 2005-08-31 | $37.33 | $75.41 | 1,064,890 | — | — |
| 2005-08-30 | $37.18 | $75.12 | 651,959 | — | — |
| 2005-08-29 | $37.35 | $75.47 | 882,400 | — | — |
| 2005-08-26 | $37.35 | $75.47 | 1,686,381 | — | — |
| 2005-08-25 | $38.26 | $77.30 | 364,037 | — | — |
| 2005-08-24 | $38.09 | $76.95 | 503,915 | — | — |
| 2005-08-23 | $38.55 | $77.88 | 388,118 | — | — |
| 2005-08-22 | $38.88 | $78.55 | 345,715 | — | — |
| 2005-08-19 | $38.82 | $78.42 | 431,358 | — | — |
| 2005-08-18 | $38.38 | $77.53 | 394,714 | — | — |
| 2005-08-17 | $38.58 | $77.94 | 386,443 | — | — |
| 2005-08-16 | $38.97 | $78.73 | 1,476,670 | — | — |
| 2005-08-15 | $38.71 | $78.21 | 534,801 | — | — |
| 2005-08-12 | $38.21 | $77.20 | 452,612 | — | — |
| 2005-08-11 | $38.22 | $77.22 | 629,030 | — | — |
| 2005-08-10 | $38.03 | $76.84 | 428,532 | — | — |
| 2005-08-09 | $38.11 | $76.99 | 495,015 | — | — |
| 2005-08-08 | $38.09 | $76.95 | 902,816 | — | — |
| 2005-08-05 | $38.08 | $76.93 | 1,021,021 | — | — |
| 2005-08-04 | $38.49 | $77.76 | 913,600 | — | — |
| 2005-08-03 | $38.89 | $78.57 | 895,906 | — | — |
| 2005-08-02 | $39.10 | $79.00 | 785,031 | — | — |
| 2005-08-01 | $39.00 | $78.79 | 742,104 | — | — |
| 2005-07-29 | $38.96 | $78.71 | 391,468 | — | — |
| 2005-07-28 | $39.34 | $79.48 | 605,577 | — | — |
| 2005-07-27 | $39.42 | $79.64 | 508,835 | — | — |
| 2005-07-26 | $39.34 | $79.48 | 495,539 | — | — |
| 2005-07-25 | $39.48 | $79.75 | 655,728 | — | — |
| 2005-07-22 | $39.48 | $79.75 | 572,388 | — | — |
| 2005-07-21 | $38.89 | $78.57 | 1,137,656 | — | — |
| 2005-07-20 | $39.74 | $80.29 | 1,253,243 | — | — |
| 2005-07-19 | $39.49 | $79.79 | 1,617,385 | — | — |
| 2005-07-18 | $40.16 | $81.14 | 2,176,266 | — | — |
| 2005-07-15 | $42.03 | $84.90 | 1,275,334 | — | — |
| 2005-07-14 | $42.25 | $85.35 | 690,802 | — | — |
| 2005-07-13 | $42.55 | $85.96 | 657,193 | — | — |
| 2005-07-12 | $42.26 | $85.39 | 860,623 | — | — |
| 2005-07-11 | $41.54 | $83.92 | 529,147 | — | — |
| 2005-07-08 | $41.32 | $83.48 | 571,969 | — | — |
| 2005-07-07 | $41.05 | $82.93 | 673,841 | — | — |
| 2005-07-06 | $41.08 | $82.99 | 680,122 | — | — |
| 2005-07-05 | $41.06 | $82.95 | 534,487 | — | — |
| 2005-07-01 | $40.19 | $81.20 | 834,344 | — | — |
| 2005-06-30 | $40.31 | $81.43 | 968,463 | — | — |
| 2005-06-29 | $40.95 | $82.72 | 447,482 | — | — |
| 2005-06-28 | $41.22 | $83.28 | 367,597 | — | — |
| 2005-06-27 | $40.94 | $82.70 | 295,146 | — | — |
| 2005-06-24 | $40.75 | $82.32 | 434,604 | — | — |
| 2005-06-23 | $40.91 | $82.65 | 576,994 | — | — |
| 2005-06-22 | $41.32 | $83.48 | 810,996 | — | — |
| 2005-06-21 | $40.66 | $82.14 | 334,617 | — | — |
| 2005-06-20 | $40.68 | $82.18 | 373,669 | — | — |
| 2005-06-17 | $40.77 | $82.38 | 785,031 | — | — |
| 2005-06-16 | $40.40 | $81.62 | 745,769 | — | — |
| 2005-06-15 | $39.97 | $80.75 | 451,879 | — | — |
| 2005-06-14 | $39.43 | $79.65 | 361,524 | — | — |
| 2005-06-13 | $39.28 | $79.37 | 361,943 | — | — |
| 2005-06-10 | $39.30 | $79.40 | 270,960 | — | — |
| 2005-06-09 | $39.35 | $79.50 | 415,654 | — | — |
| 2005-06-08 | $39.33 | $79.46 | 481,090 | — | — |
| 2005-06-07 | $39.93 | $79.85 | 495,434 | — | — |
| 2005-06-06 | $39.94 | $79.87 | 292,214 | — | — |
| 2005-06-03 | $39.63 | $79.24 | 639,709 | — | — |
| 2005-06-02 | $40.12 | $80.23 | 678,657 | — | — |
| 2005-06-01 | $40.38 | $80.75 | 840,940 | — | — |
| 2005-05-31 | $40.33 | $80.65 | 854,446 | — | — |
| 2005-05-27 | $40.28 | $80.53 | 850,153 | — | — |
| 2005-05-26 | $39.55 | $79.08 | 230,442 | — | — |
| 2005-05-25 | $39.50 | $78.99 | 365,712 | — | — |
| 2005-05-24 | $39.77 | $79.52 | 435,442 | — | — |
| 2005-05-23 | $40.23 | $80.44 | 895,278 | — | — |
| 2005-05-20 | $40.53 | $81.03 | 789,114 | — | — |
| 2005-05-19 | $40.40 | $80.78 | 890,881 | — | — |
| 2005-05-18 | $40.21 | $80.40 | 979,875 | — | — |
| 2005-05-17 | $39.66 | $79.29 | 547,783 | — | — |
| 2005-05-16 | $39.23 | $78.43 | 303,207 | — | — |
| 2005-05-13 | $38.44 | $76.87 | 448,948 | — | — |
| 2005-05-12 | $38.75 | $77.48 | 449,995 | — | — |
| 2005-05-11 | $39.04 | $78.05 | 465,804 | — | — |
| 2005-05-10 | $38.83 | $77.63 | 457,847 | — | — |
| 2005-05-09 | $39.26 | $78.49 | 771,629 | — | — |
| 2005-05-06 | $39.44 | $78.85 | 769,221 | — | — |
| 2005-05-05 | $39.32 | $78.63 | 1,352,602 | — | — |
| 2005-05-04 | $40.43 | $80.84 | 861,984 | — | — |
| 2005-05-03 | $39.89 | $79.75 | 521,504 | — | — |
| 2005-05-02 | $39.99 | $79.96 | 633,008 | — | — |
| 2005-04-29 | $39.67 | $79.31 | 933,912 | — | — |
| 2005-04-28 | $39.48 | $78.95 | 1,019,451 | — | — |
| 2005-04-27 | $40.07 | $80.11 | 927,002 | — | — |
| 2005-04-26 | $39.21 | $78.40 | 577,308 | — | — |
| 2005-04-25 | $39.51 | $79.01 | 871,721 | — | — |
| 2005-04-22 | $38.49 | $76.96 | 930,038 | — | — |
| 2005-04-21 | $38.24 | $76.47 | 1,442,643 | — | — |
| 2005-04-20 | $37.46 | $74.90 | 818,325 | — | — |
| 2005-04-19 | $37.70 | $75.38 | 552,599 | — | — |
| 2005-04-18 | $37.57 | $75.13 | 818,534 | — | — |
| 2005-04-15 | $37.03 | $74.04 | 1,387,152 | — | — |
| 2005-04-14 | $37.42 | $74.82 | 709,438 | — | — |
| 2005-04-13 | $37.99 | $75.97 | 1,137,760 | — | — |
| 2005-04-12 | $38.59 | $77.15 | 876,118 | — | — |
| 2005-04-11 | $38.54 | $77.06 | 487,896 | — | — |
| 2005-04-08 | $38.40 | $76.77 | 422,878 | — | — |
| 2005-04-07 | $38.83 | $77.63 | 622,852 | — | — |
| 2005-04-06 | $38.63 | $77.25 | 932,970 | — | — |
| 2005-04-05 | $38.37 | $76.72 | 423,401 | — | — |
| 2005-04-04 | $38.39 | $76.75 | 772,467 | — | — |
| 2005-04-01 | $38.39 | $76.75 | 647,771 | — | — |
| 2005-03-31 | $38.96 | $77.90 | 892,347 | — | — |
| 2005-03-30 | $38.64 | $77.27 | 607,566 | — | — |
| 2005-03-29 | $38.24 | $76.47 | 538,360 | — | — |
| 2005-03-28 | $38.20 | $76.39 | 819,058 | — | — |
| 2005-03-24 | $38.20 | $76.39 | 819,372 | — | — |
| 2005-03-23 | $38.26 | $76.51 | 1,443,062 | — | — |
| 2005-03-22 | $38.86 | $77.71 | 1,649,632 | — | — |
| 2005-03-21 | $39.98 | $79.94 | 3,420,505 | — | — |
| 2005-03-18 | $39.22 | $78.42 | 974,535 | — | — |
| 2005-03-17 | $39.84 | $79.66 | 505,380 | — | — |
| 2005-03-16 | $39.65 | $79.27 | 776,759 | — | — |
| 2005-03-15 | $40.34 | $80.67 | 391,678 | — | — |
| 2005-03-14 | $40.51 | $80.99 | 558,044 | — | — |
| 2005-03-11 | $40.49 | $80.96 | 413,978 | — | — |
| 2005-03-10 | $40.83 | $81.64 | 478,787 | — | — |
| 2005-03-09 | $40.59 | $81.17 | 719,699 | — | — |
| 2005-03-08 | $42.03 | $83.21 | 1,497,819 | — | — |
| 2005-03-07 | $41.36 | $81.88 | 576,785 | — | — |
| 2005-03-04 | $40.87 | $80.92 | 648,713 | — | — |
| 2005-03-03 | $40.52 | $80.22 | 528,519 | — | — |
| 2005-03-02 | $40.69 | $80.56 | 504,648 | — | — |
| 2005-03-01 | $40.93 | $81.03 | 563,069 | — | — |
| 2005-02-28 | $40.64 | $80.47 | 565,582 | — | — |
| 2005-02-25 | $40.78 | $80.75 | 338,595 | — | — |
| 2005-02-24 | $40.58 | $80.35 | 479,939 | — | — |
| 2005-02-23 | $40.37 | $79.94 | 586,627 | — | — |
| 2005-02-22 | $40.12 | $79.43 | 570,608 | — | — |
| 2005-02-18 | $40.52 | $80.22 | 565,268 | — | — |
| 2005-02-17 | $40.83 | $80.84 | 447,796 | — | — |
| 2005-02-16 | $41.54 | $82.24 | 383,930 | — | — |
| 2005-02-15 | $41.60 | $82.36 | 602,331 | — | — |
| 2005-02-14 | $41.29 | $81.75 | 475,541 | — | — |
| 2005-02-11 | $41.40 | $81.98 | 463,501 | — | — |
| 2005-02-10 | $41.10 | $81.37 | 845,860 | — | — |
| 2005-02-09 | $41.37 | $81.90 | 867,952 | — | — |
| 2005-02-08 | $42.26 | $83.68 | 896,325 | — | — |
| 2005-02-07 | $42.29 | $83.74 | 1,072,847 | — | — |
| 2005-02-04 | $41.61 | $82.38 | 1,264,760 | — | — |
| 2005-02-03 | $40.89 | $80.96 | 1,081,851 | — | — |
| 2005-02-02 | $40.45 | $80.09 | 1,260,362 | — | — |
| 2005-02-01 | $40.74 | $80.66 | 874,129 | — | — |
| 2005-01-31 | $40.66 | $80.50 | 721,164 | — | — |
| 2005-01-28 | $40.44 | $80.07 | 765,242 | — | — |
| 2005-01-27 | $40.78 | $80.75 | 747,548 | — | — |
| 2005-01-26 | $41.06 | $81.30 | 703,575 | — | — |
| 2005-01-25 | $41.09 | $81.36 | 790,161 | — | — |
| 2005-01-24 | $41.07 | $81.32 | 508,940 | — | — |
| 2005-01-21 | $41.11 | $81.39 | 664,418 | — | — |
| 2005-01-20 | $40.94 | $81.05 | 865,334 | — | — |
| 2005-01-19 | $41.11 | $81.39 | 1,197,334 | — | — |
| 2005-01-18 | $40.79 | $80.77 | 737,183 | — | — |
| 2005-01-14 | $40.29 | $79.77 | 572,597 | — | — |
| 2005-01-13 | $40.40 | $79.99 | 641,175 | — | — |
| 2005-01-12 | $40.55 | $80.30 | 964,170 | — | — |
| 2005-01-11 | $40.60 | $80.39 | 807,645 | — | — |
| 2005-01-10 | $40.59 | $80.37 | 935,587 | — | — |
| 2005-01-07 | $40.53 | $80.24 | 1,000,186 | — | — |
| 2005-01-06 | $40.80 | $80.79 | 1,132,316 | — | — |
| 2005-01-05 | $40.63 | $80.45 | 892,661 | — | — |
| 2005-01-04 | $40.67 | $80.52 | 945,638 | — | — |
| 2005-01-03 | $41.13 | $81.43 | 1,100,906 | — | — |