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 | $33.20 | $73.23 | 108,900 | — | — |
| 2005-12-29 | $33.05 | $72.90 | 134,400 | — | — |
| 2005-12-28 | $33.17 | $73.16 | 202,200 | — | — |
| 2005-12-27 | $32.01 | $70.60 | 161,100 | — | — |
| 2005-12-23 | $33.20 | $73.24 | 100,200 | — | — |
| 2005-12-22 | $33.66 | $74.24 | 140,400 | — | — |
| 2005-12-21 | $33.34 | $73.53 | 139,500 | — | — |
| 2005-12-20 | $33.52 | $73.93 | 150,600 | — | — |
| 2005-12-19 | $33.00 | $72.79 | 165,000 | — | — |
| 2005-12-16 | $33.06 | $72.92 | 249,900 | — | — |
| 2005-12-15 | $33.17 | $73.15 | 175,800 | — | — |
| 2005-12-14 | $33.79 | $74.54 | 216,300 | — | — |
| 2005-12-13 | $33.96 | $74.90 | 162,000 | — | — |
| 2005-12-12 | $33.98 | $74.94 | 198,600 | — | — |
| 2005-12-09 | $33.78 | $74.51 | 174,000 | — | — |
| 2005-12-08 | $34.36 | $75.78 | 270,600 | — | — |
| 2005-12-07 | $33.20 | $73.24 | 208,800 | — | — |
| 2005-12-06 | $33.02 | $72.82 | 246,300 | — | — |
| 2005-12-05 | $32.49 | $71.66 | 268,500 | — | — |
| 2005-12-02 | $32.18 | $70.99 | 237,600 | — | — |
| 2005-12-01 | $31.08 | $68.54 | 474,600 | — | — |
| 2005-11-30 | $30.60 | $67.50 | 178,200 | — | — |
| 2005-11-29 | $30.56 | $67.41 | 164,100 | — | — |
| 2005-11-28 | $30.99 | $68.17 | 285,900 | — | — |
| 2005-11-25 | $32.23 | $70.91 | 75,600 | — | — |
| 2005-11-23 | $32.16 | $70.76 | 400,200 | — | — |
| 2005-11-22 | $32.33 | $71.13 | 277,800 | — | — |
| 2005-11-21 | $31.18 | $68.59 | 205,200 | — | — |
| 2005-11-18 | $30.22 | $66.48 | 150,900 | — | — |
| 2005-11-17 | $30.57 | $67.26 | 384,300 | — | — |
| 2005-11-16 | $30.52 | $67.14 | 261,900 | — | — |
| 2005-11-15 | $29.96 | $65.92 | 215,400 | — | — |
| 2005-11-14 | $29.91 | $65.80 | 242,400 | — | — |
| 2005-11-11 | $29.64 | $65.20 | 208,500 | — | — |
| 2005-11-10 | $28.48 | $62.66 | 355,500 | — | — |
| 2005-11-09 | $29.86 | $65.70 | 186,600 | — | — |
| 2005-11-08 | $29.97 | $65.93 | 223,800 | — | — |
| 2005-11-07 | $29.96 | $65.90 | 413,400 | — | — |
| 2005-11-04 | $30.72 | $67.58 | 239,100 | — | — |
| 2005-11-03 | $31.58 | $69.48 | 376,800 | — | — |
| 2005-11-02 | $30.72 | $67.58 | 355,800 | — | — |
| 2005-11-01 | $29.09 | $64.00 | 204,000 | — | — |
| 2005-10-31 | $29.28 | $64.41 | 276,300 | — | — |
| 2005-10-28 | $29.02 | $63.84 | 365,700 | — | — |
| 2005-10-27 | $29.31 | $64.47 | 194,700 | — | — |
| 2005-10-26 | $29.93 | $65.84 | 321,600 | — | — |
| 2005-10-25 | $30.15 | $66.33 | 440,700 | — | — |
| 2005-10-24 | $29.23 | $64.31 | 361,800 | — | — |
| 2005-10-21 | $28.90 | $63.58 | 794,100 | — | — |
| 2005-10-20 | $27.55 | $60.60 | 804,900 | — | — |
| 2005-10-19 | $30.27 | $66.60 | 684,600 | — | — |
| 2005-10-18 | $29.10 | $64.01 | 349,500 | — | — |
| 2005-10-17 | $30.89 | $67.96 | 466,500 | — | — |
| 2005-10-14 | $31.32 | $68.90 | 603,900 | — | — |
| 2005-10-13 | $30.17 | $66.37 | 911,700 | — | — |
| 2005-10-12 | $32.24 | $70.92 | 568,200 | — | — |
| 2005-10-11 | $33.07 | $72.75 | 861,000 | — | — |
| 2005-10-10 | $33.07 | $72.75 | 259,200 | — | — |
| 2005-10-07 | $32.98 | $72.56 | 1,090,500 | — | — |
| 2005-10-06 | $32.64 | $71.80 | 847,200 | — | — |
| 2005-10-05 | $34.87 | $76.71 | 617,700 | — | — |
| 2005-10-04 | $37.53 | $82.57 | 229,200 | — | — |
| 2005-10-03 | $38.50 | $84.70 | 263,400 | — | — |
| 2005-09-30 | $38.35 | $84.38 | 150,900 | — | — |
| 2005-09-29 | $38.01 | $83.62 | 219,000 | — | — |
| 2005-09-28 | $38.45 | $84.59 | 216,300 | — | — |
| 2005-09-27 | $37.73 | $83.01 | 197,400 | — | — |
| 2005-09-26 | $37.93 | $83.45 | 367,500 | — | — |
| 2005-09-23 | $37.00 | $81.40 | 302,700 | — | — |
| 2005-09-22 | $37.52 | $82.55 | 399,300 | — | — |
| 2005-09-21 | $38.28 | $84.22 | 512,400 | — | — |
| 2005-09-20 | $37.38 | $82.23 | 329,700 | — | — |
| 2005-09-19 | $36.94 | $81.27 | 369,600 | — | — |
| 2005-09-16 | $36.14 | $79.50 | 234,000 | — | — |
| 2005-09-15 | $36.06 | $79.34 | 240,900 | — | — |
| 2005-09-14 | $36.15 | $79.53 | 399,000 | — | — |
| 2005-09-13 | $35.06 | $77.12 | 439,200 | — | — |
| 2005-09-12 | $35.84 | $78.85 | 277,500 | — | — |
| 2005-09-09 | $36.44 | $80.16 | 207,600 | — | — |
| 2005-09-08 | $35.34 | $77.75 | 338,400 | — | — |
| 2005-09-07 | $35.00 | $77.00 | 316,500 | — | — |
| 2005-09-06 | $34.27 | $75.40 | 317,100 | — | — |
| 2005-09-02 | $34.14 | $75.11 | 300,900 | — | — |
| 2005-09-01 | $34.65 | $76.24 | 337,500 | — | — |
| 2005-08-31 | $33.82 | $74.41 | 456,600 | — | — |
| 2005-08-30 | $32.77 | $72.09 | 250,500 | — | — |
| 2005-08-29 | $32.03 | $70.29 | 283,500 | — | — |
| 2005-08-26 | $32.04 | $70.31 | 319,500 | — | — |
| 2005-08-25 | $32.21 | $70.68 | 220,800 | — | — |
| 2005-08-24 | $31.82 | $69.82 | 241,500 | — | — |
| 2005-08-23 | $30.59 | $67.14 | 140,100 | — | — |
| 2005-08-22 | $30.30 | $66.49 | 150,900 | — | — |
| 2005-08-19 | $30.27 | $66.43 | 187,500 | — | — |
| 2005-08-18 | $29.83 | $65.46 | 402,600 | — | — |
| 2005-08-17 | $30.20 | $66.27 | 270,000 | — | — |
| 2005-08-16 | $31.03 | $68.09 | 226,200 | — | — |
| 2005-08-15 | $31.41 | $68.92 | 239,700 | — | — |
| 2005-08-12 | $31.68 | $69.51 | 125,700 | — | — |
| 2005-08-11 | $31.61 | $69.37 | 143,100 | — | — |
| 2005-08-10 | $31.64 | $69.44 | 232,500 | — | — |
| 2005-08-09 | $31.52 | $69.16 | 202,800 | — | — |
| 2005-08-08 | $31.65 | $69.46 | 257,700 | — | — |
| 2005-08-05 | $31.28 | $68.64 | 348,300 | — | — |
| 2005-08-04 | $31.58 | $69.30 | 322,500 | — | — |
| 2005-08-03 | $30.28 | $66.44 | 249,600 | — | — |
| 2005-08-02 | $29.93 | $65.69 | 381,000 | — | — |
| 2005-08-01 | $28.98 | $63.59 | 53,700 | — | — |
| 2005-07-29 | $28.42 | $62.36 | 164,100 | — | — |
| 2005-07-28 | $28.47 | $62.47 | 123,300 | — | — |
| 2005-07-27 | $28.67 | $62.92 | 237,600 | — | — |
| 2005-07-26 | $27.85 | $61.12 | 134,700 | — | — |
| 2005-07-25 | $27.95 | $61.33 | 201,600 | — | — |
| 2005-07-22 | $28.04 | $61.54 | 196,200 | — | — |
| 2005-07-21 | $27.67 | $60.71 | 238,200 | — | — |
| 2005-07-20 | $27.82 | $61.05 | 230,400 | — | — |
| 2005-07-19 | $28.67 | $62.92 | 141,900 | — | — |
| 2005-07-18 | $28.32 | $62.14 | 218,400 | — | — |
| 2005-07-15 | $28.34 | $62.20 | 228,600 | — | — |
| 2005-07-14 | $28.06 | $61.58 | 611,100 | — | — |
| 2005-07-13 | $29.79 | $65.38 | 117,000 | — | — |
| 2005-07-12 | $29.98 | $65.78 | 209,700 | — | — |
| 2005-07-11 | $29.89 | $65.59 | 197,400 | — | — |
| 2005-07-08 | $29.23 | $64.14 | 163,800 | — | — |
| 2005-07-07 | $28.75 | $63.10 | 104,100 | — | — |
| 2005-07-06 | $28.62 | $62.80 | 199,800 | — | — |
| 2005-07-05 | $28.65 | $62.87 | 296,100 | — | — |
| 2005-07-01 | $28.34 | $62.19 | 99,900 | — | — |
| 2005-06-30 | $27.77 | $60.94 | 110,100 | — | — |
| 2005-06-29 | $28.01 | $61.47 | 235,200 | — | — |
| 2005-06-28 | $27.80 | $61.01 | 230,100 | — | — |
| 2005-06-27 | $28.03 | $61.52 | 286,500 | — | — |
| 2005-06-24 | $27.39 | $60.11 | 256,800 | — | — |
| 2005-06-23 | $27.32 | $59.96 | 273,600 | — | — |
| 2005-06-22 | $27.83 | $61.07 | 239,700 | — | — |
| 2005-06-21 | $27.07 | $59.40 | 239,400 | — | — |
| 2005-06-20 | $27.98 | $61.41 | 342,600 | — | — |
| 2005-06-17 | $26.60 | $58.38 | 228,900 | — | — |
| 2005-06-16 | $26.83 | $58.87 | 153,600 | — | — |
| 2005-06-15 | $26.74 | $58.67 | 129,000 | — | — |
| 2005-06-14 | $26.43 | $57.99 | 105,300 | — | — |
| 2005-06-13 | $26.22 | $57.53 | 197,100 | — | — |
| 2005-06-10 | $25.82 | $56.66 | 137,700 | — | — |
| 2005-06-09 | $25.74 | $56.48 | 154,500 | — | — |
| 2005-06-08 | $24.95 | $54.74 | 184,800 | — | — |
| 2005-06-07 | $24.43 | $53.62 | 132,900 | — | — |
| 2005-06-06 | $24.29 | $53.30 | 147,600 | — | — |
| 2005-06-03 | $24.05 | $52.60 | 101,100 | — | — |
| 2005-06-02 | $23.69 | $51.81 | 87,900 | — | — |
| 2005-06-01 | $23.88 | $52.22 | 107,700 | — | — |
| 2005-05-31 | $23.64 | $51.71 | 230,400 | — | — |
| 2005-05-27 | $23.88 | $52.23 | 143,700 | — | — |
| 2005-05-26 | $23.19 | $50.73 | 75,900 | — | — |
| 2005-05-25 | $23.20 | $50.75 | 100,500 | — | — |
| 2005-05-24 | $22.94 | $50.18 | 67,800 | — | — |
| 2005-05-23 | $22.76 | $49.78 | 82,200 | — | — |
| 2005-05-20 | $22.39 | $48.96 | 101,400 | — | — |
| 2005-05-19 | $22.67 | $49.58 | 145,500 | — | — |
| 2005-05-18 | $22.22 | $48.60 | 164,700 | — | — |
| 2005-05-17 | $22.55 | $49.31 | 333,600 | — | — |
| 2005-05-16 | $21.73 | $47.53 | 411,600 | — | — |
| 2005-05-13 | $22.05 | $48.22 | 188,700 | — | — |
| 2005-05-12 | $22.45 | $49.09 | 275,400 | — | — |
| 2005-05-11 | $23.11 | $50.55 | 133,800 | — | — |
| 2005-05-10 | $23.55 | $51.51 | 210,000 | — | — |
| 2005-05-09 | $23.43 | $51.25 | 178,500 | — | — |
| 2005-05-06 | $23.58 | $51.58 | 175,800 | — | — |
| 2005-05-05 | $23.49 | $51.38 | 133,200 | — | — |
| 2005-05-04 | $23.39 | $51.16 | 217,800 | — | — |
| 2005-05-03 | $23.25 | $50.85 | 162,900 | — | — |
| 2005-05-02 | $23.33 | $51.03 | 303,300 | — | — |
| 2005-04-29 | $23.55 | $51.50 | 583,800 | — | — |
| 2005-04-28 | $23.37 | $51.11 | 224,700 | — | — |
| 2005-04-27 | $24.18 | $52.89 | 107,100 | — | — |
| 2005-04-26 | $24.61 | $53.83 | 102,600 | — | — |
| 2005-04-25 | $25.05 | $54.79 | 137,100 | — | — |
| 2005-04-22 | $24.57 | $53.73 | 161,400 | — | — |
| 2005-04-21 | $24.65 | $53.91 | 305,400 | — | — |
| 2005-04-20 | $25.01 | $54.71 | 303,900 | — | — |
| 2005-04-19 | $24.97 | $54.62 | 162,600 | — | — |
| 2005-04-18 | $23.96 | $52.41 | 281,700 | — | — |
| 2005-04-15 | $24.23 | $52.99 | 221,400 | — | — |
| 2005-04-14 | $24.29 | $53.13 | 146,700 | — | — |
| 2005-04-13 | $24.31 | $53.17 | 348,300 | — | — |
| 2005-04-12 | $24.91 | $54.48 | 300,600 | — | — |
| 2005-04-11 | $25.38 | $55.50 | 214,500 | — | — |
| 2005-04-08 | $25.44 | $55.65 | 243,000 | — | — |
| 2005-04-07 | $26.03 | $56.93 | 264,600 | — | — |
| 2005-04-06 | $25.87 | $56.59 | 298,200 | — | — |
| 2005-04-05 | $25.87 | $56.58 | 259,500 | — | — |
| 2005-04-04 | $26.28 | $57.47 | 371,400 | — | — |
| 2005-04-01 | $26.05 | $56.98 | 280,800 | — | — |
| 2005-03-31 | $25.38 | $55.51 | 193,200 | — | — |
| 2005-03-30 | $24.50 | $53.59 | 162,600 | — | — |
| 2005-03-29 | $24.78 | $54.19 | 297,000 | — | — |
| 2005-03-28 | $23.96 | $52.40 | 187,800 | — | — |
| 2005-03-24 | $24.13 | $52.78 | 95,100 | — | — |
| 2005-03-23 | $24.08 | $52.67 | 210,600 | — | — |
| 2005-03-22 | $24.90 | $54.47 | 172,500 | — | — |
| 2005-03-21 | $25.04 | $54.77 | 377,700 | — | — |
| 2005-03-18 | $25.43 | $55.63 | 186,300 | — | — |
| 2005-03-17 | $25.23 | $55.18 | 209,700 | — | — |
| 2005-03-16 | $24.70 | $54.03 | 169,800 | — | — |
| 2005-03-15 | $24.37 | $53.29 | 111,900 | — | — |
| 2005-03-14 | $24.13 | $52.78 | 126,900 | — | — |
| 2005-03-11 | $23.98 | $52.45 | 140,100 | — | — |
| 2005-03-10 | $23.93 | $52.35 | 269,400 | — | — |
| 2005-03-09 | $24.80 | $54.24 | 223,800 | — | — |
| 2005-03-08 | $25.20 | $55.12 | 273,600 | — | — |
| 2005-03-07 | $24.90 | $54.46 | 261,000 | — | — |
| 2005-03-04 | $25.40 | $55.55 | 376,200 | — | — |
| 2005-03-03 | $24.77 | $54.18 | 204,900 | — | — |
| 2005-03-02 | $24.33 | $53.21 | 197,400 | — | — |
| 2005-03-01 | $24.11 | $52.74 | 159,600 | — | — |
| 2005-02-28 | $24.21 | $52.79 | 371,400 | — | — |
| 2005-02-25 | $24.15 | $52.66 | 218,400 | — | — |
| 2005-02-24 | $23.95 | $52.22 | 127,500 | — | — |
| 2005-02-23 | $23.79 | $51.87 | 213,600 | — | — |
| 2005-02-22 | $23.72 | $51.72 | 315,900 | — | — |
| 2005-02-18 | $22.97 | $50.08 | 121,800 | — | — |
| 2005-02-17 | $22.54 | $49.16 | 120,000 | — | — |
| 2005-02-16 | $22.54 | $49.16 | 302,100 | — | — |
| 2005-02-15 | $22.37 | $48.79 | 96,900 | — | — |
| 2005-02-14 | $22.60 | $49.28 | 94,200 | — | — |
| 2005-02-11 | $22.69 | $49.48 | 265,800 | — | — |
| 2005-02-10 | $22.27 | $48.55 | 192,600 | — | — |
| 2005-02-09 | $21.40 | $46.66 | 120,300 | — | — |
| 2005-02-08 | $20.93 | $45.65 | 150,900 | — | — |
| 2005-02-07 | $21.19 | $46.20 | 90,300 | — | — |
| 2005-02-04 | $21.85 | $47.65 | 205,800 | — | — |
| 2005-02-03 | $21.66 | $47.24 | 214,500 | — | — |
| 2005-02-02 | $21.07 | $45.95 | 206,700 | — | — |
| 2005-02-01 | $21.00 | $45.78 | 239,100 | — | — |
| 2005-01-31 | $20.58 | $44.88 | 196,800 | — | — |
| 2005-01-28 | $20.11 | $43.84 | 119,100 | — | — |
| 2005-01-27 | $20.31 | $44.29 | 116,700 | — | — |
| 2005-01-26 | $20.17 | $43.97 | 216,000 | — | — |
| 2005-01-25 | $20.05 | $43.71 | 248,700 | — | — |
| 2005-01-24 | $19.69 | $42.94 | 61,200 | — | — |
| 2005-01-21 | $19.59 | $42.72 | 63,900 | — | — |
| 2005-01-20 | $19.22 | $41.92 | 126,900 | — | — |
| 2005-01-19 | $19.38 | $42.26 | 157,200 | — | — |
| 2005-01-18 | $19.82 | $43.22 | 364,200 | — | — |
| 2005-01-14 | $19.42 | $42.35 | 80,400 | — | — |
| 2005-01-13 | $19.64 | $42.83 | 96,000 | — | — |
| 2005-01-12 | $19.53 | $42.58 | 149,700 | — | — |
| 2005-01-11 | $19.07 | $41.58 | 149,100 | — | — |
| 2005-01-10 | $18.95 | $41.32 | 255,000 | — | — |
| 2005-01-07 | $18.55 | $40.45 | 191,700 | — | — |
| 2005-01-06 | $18.71 | $40.81 | 189,900 | — | — |
| 2005-01-05 | $18.58 | $40.51 | 125,400 | — | — |
| 2005-01-04 | $19.13 | $41.72 | 167,700 | — | — |
| 2005-01-03 | $19.34 | $42.16 | 221,400 | — | — |