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 | $31.62 | $39.39 | 1,327,800 | — | — |
| 2005-12-29 | $31.70 | $39.49 | 1,304,700 | — | — |
| 2005-12-28 | $31.82 | $39.64 | 1,693,800 | — | — |
| 2005-12-27 | $31.58 | $39.34 | 1,841,700 | — | — |
| 2005-12-23 | $31.98 | $39.85 | 825,300 | — | — |
| 2005-12-22 | $31.97 | $39.83 | 1,529,400 | — | — |
| 2005-12-21 | $31.86 | $39.70 | 1,649,700 | — | — |
| 2005-12-20 | $31.81 | $39.63 | 1,065,900 | — | — |
| 2005-12-19 | $31.86 | $39.70 | 1,089,600 | — | — |
| 2005-12-16 | $32.17 | $40.08 | 1,086,600 | — | — |
| 2005-12-15 | $32.30 | $40.25 | 1,839,900 | — | — |
| 2005-12-14 | $32.30 | $40.25 | 1,588,200 | — | — |
| 2005-12-13 | $32.13 | $40.03 | 1,756,200 | — | — |
| 2005-12-12 | $32.10 | $40.00 | 1,315,800 | — | — |
| 2005-12-09 | $32.32 | $40.27 | 2,008,200 | — | — |
| 2005-12-08 | $32.43 | $40.40 | 1,938,000 | — | — |
| 2005-12-07 | $31.94 | $39.80 | 1,817,700 | — | — |
| 2005-12-06 | $32.04 | $39.92 | 1,644,900 | — | — |
| 2005-12-05 | $32.32 | $40.27 | 2,100,300 | — | — |
| 2005-12-02 | $32.51 | $40.50 | 1,015,500 | — | — |
| 2005-12-01 | $32.47 | $40.45 | 2,082,900 | — | — |
| 2005-11-30 | $32.19 | $40.11 | 1,854,900 | — | — |
| 2005-11-29 | $32.42 | $40.40 | 2,105,100 | — | — |
| 2005-11-28 | $32.46 | $40.38 | 1,193,100 | — | — |
| 2005-11-25 | $32.60 | $40.56 | 442,500 | — | — |
| 2005-11-23 | $32.60 | $40.56 | 2,163,900 | — | — |
| 2005-11-22 | $32.57 | $40.52 | 2,607,600 | — | — |
| 2005-11-21 | $32.57 | $40.52 | 921,000 | — | — |
| 2005-11-18 | $32.60 | $40.56 | 1,350,000 | — | — |
| 2005-11-17 | $32.58 | $40.53 | 1,427,400 | — | — |
| 2005-11-16 | $32.12 | $39.96 | 1,394,700 | — | — |
| 2005-11-15 | $32.42 | $40.34 | 1,746,900 | — | — |
| 2005-11-14 | $32.35 | $40.25 | 1,125,900 | — | — |
| 2005-11-11 | $32.12 | $39.96 | 1,125,600 | — | — |
| 2005-11-10 | $32.14 | $39.98 | 1,192,200 | — | — |
| 2005-11-09 | $31.82 | $39.59 | 1,605,000 | — | — |
| 2005-11-08 | $31.84 | $39.61 | 1,709,700 | — | — |
| 2005-11-07 | $31.54 | $39.23 | 1,526,400 | — | — |
| 2005-11-04 | $31.51 | $39.20 | 1,374,300 | — | — |
| 2005-11-03 | $31.69 | $39.43 | 1,722,900 | — | — |
| 2005-11-02 | $31.68 | $39.41 | 2,690,400 | — | — |
| 2005-11-01 | $31.47 | $39.16 | 2,397,900 | — | — |
| 2005-10-31 | $30.99 | $38.56 | 2,463,300 | — | — |
| 2005-10-28 | $30.25 | $37.63 | 2,810,400 | — | — |
| 2005-10-27 | $29.60 | $36.83 | 2,251,800 | — | — |
| 2005-10-26 | $30.22 | $37.60 | 1,781,700 | — | — |
| 2005-10-25 | $30.45 | $37.88 | 1,666,200 | — | — |
| 2005-10-24 | $30.64 | $38.12 | 1,614,600 | — | — |
| 2005-10-21 | $29.98 | $37.30 | 1,598,400 | — | — |
| 2005-10-20 | $29.63 | $36.86 | 1,752,300 | — | — |
| 2005-10-19 | $30.66 | $38.14 | 1,489,500 | — | — |
| 2005-10-18 | $29.96 | $37.27 | 1,683,900 | — | — |
| 2005-10-17 | $30.48 | $37.92 | 2,898,000 | — | — |
| 2005-10-14 | $29.43 | $36.62 | 1,314,900 | — | — |
| 2005-10-13 | $29.46 | $36.65 | 1,793,100 | — | — |
| 2005-10-12 | $29.38 | $36.55 | 1,527,900 | — | — |
| 2005-10-11 | $29.59 | $36.81 | 1,497,300 | — | — |
| 2005-10-10 | $29.86 | $37.14 | 825,900 | — | — |
| 2005-10-07 | $30.23 | $37.60 | 1,072,800 | — | — |
| 2005-10-06 | $29.75 | $37.01 | 1,671,300 | — | — |
| 2005-10-05 | $30.24 | $37.62 | 1,445,700 | — | — |
| 2005-10-04 | $30.26 | $37.65 | 1,954,800 | — | — |
| 2005-10-03 | $30.84 | $38.37 | 1,593,000 | — | — |
| 2005-09-30 | $30.80 | $38.32 | 1,442,400 | — | — |
| 2005-09-29 | $30.69 | $38.18 | 1,119,300 | — | — |
| 2005-09-28 | $30.35 | $37.75 | 1,605,000 | — | — |
| 2005-09-27 | $30.33 | $37.73 | 2,715,900 | — | — |
| 2005-09-26 | $30.08 | $37.42 | 1,867,200 | — | — |
| 2005-09-23 | $30.14 | $37.50 | 1,562,400 | — | — |
| 2005-09-22 | $30.41 | $37.84 | 1,725,000 | — | — |
| 2005-09-21 | $30.30 | $37.70 | 1,889,700 | — | — |
| 2005-09-20 | $30.86 | $38.39 | 2,990,700 | — | — |
| 2005-09-19 | $30.71 | $38.21 | 2,499,900 | — | — |
| 2005-09-16 | $31.02 | $38.60 | 8,217,000 | — | — |
| 2005-09-15 | $30.97 | $38.53 | 3,051,300 | — | — |
| 2005-09-14 | $30.53 | $37.99 | 1,812,300 | — | — |
| 2005-09-13 | $30.53 | $37.99 | 1,959,300 | — | — |
| 2005-09-12 | $30.98 | $38.54 | 2,711,700 | — | — |
| 2005-09-09 | $31.22 | $38.84 | 3,251,400 | — | — |
| 2005-09-08 | $30.09 | $37.44 | 2,301,600 | — | — |
| 2005-09-07 | $29.66 | $36.90 | 1,129,500 | — | — |
| 2005-09-06 | $29.53 | $36.74 | 1,062,000 | — | — |
| 2005-09-02 | $29.09 | $36.19 | 749,400 | — | — |
| 2005-09-01 | $29.16 | $36.28 | 1,920,000 | — | — |
| 2005-08-31 | $29.23 | $36.36 | 2,020,500 | — | — |
| 2005-08-30 | $28.95 | $36.02 | 1,501,200 | — | — |
| 2005-08-29 | $29.25 | $36.33 | 1,502,100 | — | — |
| 2005-08-26 | $29.20 | $36.27 | 1,158,900 | — | — |
| 2005-08-25 | $29.44 | $36.57 | 2,171,100 | — | — |
| 2005-08-24 | $29.66 | $36.84 | 1,978,500 | — | — |
| 2005-08-23 | $29.72 | $36.91 | 2,058,900 | — | — |
| 2005-08-22 | $29.29 | $36.38 | 1,299,600 | — | — |
| 2005-08-19 | $29.07 | $36.10 | 926,400 | — | — |
| 2005-08-18 | $29.13 | $36.17 | 1,445,100 | — | — |
| 2005-08-17 | $28.87 | $35.85 | 2,226,000 | — | — |
| 2005-08-16 | $29.32 | $36.41 | 3,777,000 | — | — |
| 2005-08-15 | $28.54 | $35.45 | 1,045,200 | — | — |
| 2005-08-12 | $28.45 | $35.33 | 978,300 | — | — |
| 2005-08-11 | $28.53 | $35.43 | 972,600 | — | — |
| 2005-08-10 | $28.21 | $35.04 | 1,817,700 | — | — |
| 2005-08-09 | $27.90 | $34.65 | 846,600 | — | — |
| 2005-08-08 | $27.89 | $34.64 | 999,900 | — | — |
| 2005-08-05 | $27.82 | $34.55 | 1,237,200 | — | — |
| 2005-08-04 | $27.94 | $34.70 | 827,700 | — | — |
| 2005-08-03 | $28.08 | $34.87 | 963,900 | — | — |
| 2005-08-02 | $28.06 | $34.85 | 1,641,000 | — | — |
| 2005-08-01 | $27.95 | $34.71 | 2,055,300 | — | — |
| 2005-07-29 | $27.88 | $34.62 | 1,430,400 | — | — |
| 2005-07-28 | $28.09 | $34.88 | 1,497,300 | — | — |
| 2005-07-27 | $27.96 | $34.73 | 1,985,400 | — | — |
| 2005-07-26 | $27.83 | $34.56 | 1,622,100 | — | — |
| 2005-07-25 | $27.70 | $34.40 | 1,956,300 | — | — |
| 2005-07-22 | $27.67 | $34.36 | 2,072,400 | — | — |
| 2005-07-21 | $26.97 | $33.50 | 1,229,700 | — | — |
| 2005-07-20 | $27.16 | $33.73 | 1,409,400 | — | — |
| 2005-07-19 | $26.92 | $33.43 | 1,300,200 | — | — |
| 2005-07-18 | $26.75 | $33.23 | 1,067,400 | — | — |
| 2005-07-15 | $26.83 | $33.32 | 1,282,200 | — | — |
| 2005-07-14 | $26.63 | $33.07 | 1,891,800 | — | — |
| 2005-07-13 | $26.69 | $33.14 | 1,240,200 | — | — |
| 2005-07-12 | $26.90 | $33.41 | 1,721,100 | — | — |
| 2005-07-11 | $26.72 | $33.19 | 1,590,300 | — | — |
| 2005-07-08 | $26.11 | $32.43 | 1,423,500 | — | — |
| 2005-07-07 | $26.23 | $32.57 | 1,941,900 | — | — |
| 2005-07-06 | $26.08 | $32.39 | 1,639,800 | — | — |
| 2005-07-05 | $26.08 | $32.39 | 2,029,200 | — | — |
| 2005-07-01 | $25.86 | $32.11 | 1,914,300 | — | — |
| 2005-06-30 | $25.83 | $32.08 | 1,905,000 | — | — |
| 2005-06-29 | $25.92 | $32.19 | 1,590,300 | — | — |
| 2005-06-28 | $25.92 | $32.19 | 1,798,800 | — | — |
| 2005-06-27 | $26.23 | $32.58 | 1,227,300 | — | — |
| 2005-06-24 | $26.21 | $32.55 | 1,269,900 | — | — |
| 2005-06-23 | $26.32 | $32.69 | 1,323,300 | — | — |
| 2005-06-22 | $26.52 | $32.93 | 1,368,300 | — | — |
| 2005-06-21 | $26.31 | $32.68 | 1,449,000 | — | — |
| 2005-06-20 | $26.50 | $32.91 | 948,600 | — | — |
| 2005-06-17 | $26.57 | $32.99 | 1,936,500 | — | — |
| 2005-06-16 | $26.38 | $32.77 | 760,200 | — | — |
| 2005-06-15 | $26.44 | $32.84 | 1,161,300 | — | — |
| 2005-06-14 | $26.29 | $32.65 | 1,574,400 | — | — |
| 2005-06-13 | $25.96 | $32.25 | 1,476,900 | — | — |
| 2005-06-10 | $25.94 | $32.22 | 1,966,200 | — | — |
| 2005-06-09 | $25.78 | $32.02 | 1,614,600 | — | — |
| 2005-06-08 | $25.47 | $31.63 | 1,357,200 | — | — |
| 2005-06-07 | $25.29 | $31.41 | 1,470,900 | — | — |
| 2005-06-06 | $25.31 | $31.44 | 1,071,900 | — | — |
| 2005-06-03 | $24.98 | $31.02 | 1,301,700 | — | — |
| 2005-06-02 | $25.22 | $31.32 | 1,105,500 | — | — |
| 2005-06-01 | $25.13 | $31.21 | 1,649,100 | — | — |
| 2005-05-31 | $25.10 | $31.17 | 1,929,600 | — | — |
| 2005-05-27 | $24.83 | $30.84 | 1,159,500 | — | — |
| 2005-05-26 | $24.72 | $30.64 | 1,839,000 | — | — |
| 2005-05-25 | $24.41 | $30.25 | 1,343,100 | — | — |
| 2005-05-24 | $24.23 | $30.03 | 873,900 | — | — |
| 2005-05-23 | $24.20 | $29.99 | 1,395,900 | — | — |
| 2005-05-20 | $24.11 | $29.89 | 1,324,200 | — | — |
| 2005-05-19 | $24.26 | $30.07 | 1,353,600 | — | — |
| 2005-05-18 | $24.23 | $30.04 | 1,719,600 | — | — |
| 2005-05-17 | $24.25 | $30.05 | 1,979,700 | — | — |
| 2005-05-16 | $24.19 | $29.99 | 1,566,900 | — | — |
| 2005-05-13 | $23.79 | $29.48 | 1,992,000 | — | — |
| 2005-05-12 | $24.04 | $29.80 | 1,851,900 | — | — |
| 2005-05-11 | $24.42 | $30.27 | 1,247,100 | — | — |
| 2005-05-10 | $24.16 | $29.94 | 1,258,800 | — | — |
| 2005-05-09 | $24.29 | $30.11 | 1,765,200 | — | — |
| 2005-05-06 | $24.33 | $30.16 | 1,535,100 | — | — |
| 2005-05-05 | $24.40 | $30.24 | 1,563,600 | — | — |
| 2005-05-04 | $24.47 | $30.33 | 2,145,900 | — | — |
| 2005-05-03 | $23.64 | $29.30 | 2,221,800 | — | — |
| 2005-05-02 | $23.88 | $29.59 | 1,493,700 | — | — |
| 2005-04-29 | $23.63 | $29.28 | 1,533,000 | — | — |
| 2005-04-28 | $23.28 | $28.85 | 1,312,500 | — | — |
| 2005-04-27 | $23.60 | $29.26 | 1,167,000 | — | — |
| 2005-04-26 | $23.32 | $28.90 | 1,138,500 | — | — |
| 2005-04-25 | $23.67 | $29.34 | 1,163,400 | — | — |
| 2005-04-22 | $23.32 | $28.91 | 1,776,600 | — | — |
| 2005-04-21 | $23.60 | $29.25 | 1,405,500 | — | — |
| 2005-04-20 | $23.15 | $28.70 | 1,591,200 | — | — |
| 2005-04-19 | $23.57 | $29.21 | 1,317,900 | — | — |
| 2005-04-18 | $23.20 | $28.76 | 1,439,700 | — | — |
| 2005-04-15 | $23.34 | $28.92 | 2,436,000 | — | — |
| 2005-04-14 | $23.92 | $29.65 | 1,908,600 | — | — |
| 2005-04-13 | $24.29 | $30.10 | 1,499,100 | — | — |
| 2005-04-12 | $24.72 | $30.64 | 2,401,800 | — | — |
| 2005-04-11 | $24.34 | $30.17 | 1,386,000 | — | — |
| 2005-04-08 | $24.45 | $30.30 | 1,011,000 | — | — |
| 2005-04-07 | $24.59 | $30.47 | 939,600 | — | — |
| 2005-04-06 | $24.64 | $30.54 | 1,074,300 | — | — |
| 2005-04-05 | $24.29 | $30.11 | 1,130,700 | — | — |
| 2005-04-04 | $24.21 | $30.01 | 2,135,400 | — | — |
| 2005-04-01 | $24.31 | $30.14 | 1,775,400 | — | — |
| 2005-03-31 | $24.51 | $30.38 | 2,462,700 | — | — |
| 2005-03-30 | $24.47 | $30.33 | 1,586,400 | — | — |
| 2005-03-29 | $24.19 | $29.98 | 1,867,500 | — | — |
| 2005-03-28 | $23.89 | $29.61 | 1,791,900 | — | — |
| 2005-03-24 | $23.91 | $29.64 | 1,488,900 | — | — |
| 2005-03-23 | $24.03 | $29.78 | 2,802,900 | — | — |
| 2005-03-22 | $23.85 | $29.56 | 3,072,300 | — | — |
| 2005-03-21 | $23.68 | $29.35 | 2,631,900 | — | — |
| 2005-03-18 | $23.61 | $29.26 | 7,623,000 | — | — |
| 2005-03-17 | $24.05 | $29.81 | 3,569,400 | — | — |
| 2005-03-16 | $24.20 | $29.99 | 1,999,200 | — | — |
| 2005-03-15 | $24.38 | $30.22 | 2,985,000 | — | — |
| 2005-03-14 | $24.12 | $29.90 | 2,271,900 | — | — |
| 2005-03-11 | $23.93 | $29.66 | 1,332,000 | — | — |
| 2005-03-10 | $24.36 | $30.20 | 1,153,200 | — | — |
| 2005-03-09 | $24.50 | $30.37 | 1,430,400 | — | — |
| 2005-03-08 | $24.44 | $30.29 | 1,427,400 | — | — |
| 2005-03-07 | $24.57 | $30.45 | 1,503,600 | — | — |
| 2005-03-04 | $24.62 | $30.52 | 1,615,800 | — | — |
| 2005-03-03 | $24.43 | $30.28 | 2,118,300 | — | — |
| 2005-03-02 | $24.43 | $30.28 | 1,346,400 | — | — |
| 2005-03-01 | $24.34 | $30.17 | 1,961,400 | — | — |
| 2005-02-28 | $23.76 | $29.45 | 1,587,600 | — | — |
| 2005-02-25 | $24.08 | $29.85 | 1,857,600 | — | — |
| 2005-02-24 | $24.03 | $29.73 | 3,340,500 | — | — |
| 2005-02-23 | $23.64 | $29.24 | 2,166,900 | — | — |
| 2005-02-22 | $23.54 | $29.11 | 1,727,100 | — | — |
| 2005-02-18 | $24.01 | $29.70 | 1,716,300 | — | — |
| 2005-02-17 | $24.07 | $29.77 | 2,241,900 | — | — |
| 2005-02-16 | $24.15 | $29.87 | 1,859,700 | — | — |
| 2005-02-15 | $24.72 | $30.57 | 2,060,100 | — | — |
| 2005-02-14 | $23.93 | $29.60 | 1,342,200 | — | — |
| 2005-02-11 | $23.91 | $29.58 | 1,728,600 | — | — |
| 2005-02-10 | $23.83 | $29.48 | 1,892,700 | — | — |
| 2005-02-09 | $23.25 | $28.76 | 942,900 | — | — |
| 2005-02-08 | $23.50 | $29.07 | 1,043,400 | — | — |
| 2005-02-07 | $23.47 | $29.03 | 886,500 | — | — |
| 2005-02-04 | $23.60 | $29.19 | 2,766,900 | — | — |
| 2005-02-03 | $23.00 | $28.45 | 943,200 | — | — |
| 2005-02-02 | $23.27 | $28.78 | 1,222,800 | — | — |
| 2005-02-01 | $22.76 | $28.15 | 1,552,800 | — | — |
| 2005-01-31 | $22.67 | $28.04 | 929,100 | — | — |
| 2005-01-28 | $22.46 | $27.78 | 825,000 | — | — |
| 2005-01-27 | $22.62 | $27.98 | 930,600 | — | — |
| 2005-01-26 | $22.84 | $28.25 | 899,100 | — | — |
| 2005-01-25 | $22.70 | $28.08 | 798,900 | — | — |
| 2005-01-24 | $23.02 | $28.47 | 1,023,900 | — | — |
| 2005-01-21 | $22.76 | $28.16 | 1,058,400 | — | — |
| 2005-01-20 | $22.96 | $28.39 | 1,564,200 | — | — |
| 2005-01-19 | $23.51 | $29.08 | 1,010,700 | — | — |
| 2005-01-18 | $23.77 | $29.40 | 2,243,400 | — | — |
| 2005-01-14 | $23.13 | $28.61 | 1,060,500 | — | — |
| 2005-01-13 | $22.66 | $28.03 | 1,016,100 | — | — |
| 2005-01-12 | $22.82 | $28.22 | 1,061,100 | — | — |
| 2005-01-11 | $22.80 | $28.20 | 1,022,100 | — | — |
| 2005-01-10 | $23.02 | $28.47 | 1,620,300 | — | — |
| 2005-01-07 | $23.16 | $28.64 | 1,073,700 | — | — |
| 2005-01-06 | $23.23 | $28.74 | 1,080,000 | — | — |
| 2005-01-05 | $23.18 | $28.67 | 1,777,500 | — | — |
| 2005-01-04 | $23.14 | $28.63 | 1,172,700 | — | — |
| 2005-01-03 | $23.15 | $28.63 | 1,509,900 | — | — |