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 | $33.16 | $42.08 | 383,600 | — | — |
| 2005-12-29 | $33.52 | $42.54 | 386,600 | — | — |
| 2005-12-28 | $33.32 | $42.28 | 308,900 | — | — |
| 2005-12-27 | $33.33 | $42.30 | 431,100 | — | — |
| 2005-12-23 | $33.45 | $42.45 | 264,900 | — | — |
| 2005-12-22 | $33.38 | $42.36 | 388,600 | — | — |
| 2005-12-21 | $33.30 | $42.26 | 435,800 | — | — |
| 2005-12-20 | $33.20 | $42.13 | 594,300 | — | — |
| 2005-12-19 | $33.56 | $42.59 | 390,700 | — | — |
| 2005-12-16 | $33.76 | $42.84 | 857,800 | — | — |
| 2005-12-15 | $33.89 | $43.01 | 601,800 | — | — |
| 2005-12-14 | $34.25 | $43.46 | 1,045,500 | — | — |
| 2005-12-13 | $33.86 | $42.97 | 1,355,200 | — | — |
| 2005-12-12 | $33.61 | $42.65 | 925,300 | — | — |
| 2005-12-09 | $33.05 | $41.94 | 1,523,200 | — | — |
| 2005-12-08 | $32.36 | $41.07 | 867,200 | — | — |
| 2005-12-07 | $33.13 | $42.04 | 1,007,400 | — | — |
| 2005-12-06 | $32.87 | $41.71 | 517,800 | — | — |
| 2005-12-05 | $33.15 | $42.07 | 537,900 | — | — |
| 2005-12-02 | $33.28 | $42.23 | 1,047,200 | — | — |
| 2005-12-01 | $32.71 | $41.51 | 736,500 | — | — |
| 2005-11-30 | $33.10 | $42.01 | 1,267,300 | — | — |
| 2005-11-29 | $32.83 | $41.59 | 952,200 | — | — |
| 2005-11-28 | $32.73 | $41.46 | 939,900 | — | — |
| 2005-11-25 | $33.13 | $41.97 | 158,900 | — | — |
| 2005-11-23 | $32.97 | $41.76 | 640,800 | — | — |
| 2005-11-22 | $32.72 | $41.45 | 830,700 | — | — |
| 2005-11-21 | $33.14 | $41.98 | 654,500 | — | — |
| 2005-11-18 | $33.12 | $41.95 | 2,290,000 | — | — |
| 2005-11-17 | $32.29 | $40.90 | 550,000 | — | — |
| 2005-11-16 | $32.04 | $40.59 | 636,600 | — | — |
| 2005-11-15 | $31.80 | $40.28 | 631,800 | — | — |
| 2005-11-14 | $32.02 | $40.56 | 511,300 | — | — |
| 2005-11-11 | $32.35 | $40.98 | 305,300 | — | — |
| 2005-11-10 | $32.51 | $41.18 | 530,100 | — | — |
| 2005-11-09 | $32.14 | $40.71 | 982,800 | — | — |
| 2005-11-08 | $32.63 | $41.33 | 526,100 | — | — |
| 2005-11-07 | $32.88 | $41.65 | 747,000 | — | — |
| 2005-11-04 | $33.18 | $42.03 | 435,500 | — | — |
| 2005-11-03 | $33.20 | $42.06 | 978,900 | — | — |
| 2005-11-02 | $32.84 | $41.60 | 675,300 | — | — |
| 2005-11-01 | $32.18 | $40.76 | 647,800 | — | — |
| 2005-10-31 | $32.73 | $41.46 | 702,600 | — | — |
| 2005-10-28 | $32.04 | $40.59 | 954,100 | — | — |
| 2005-10-27 | $31.98 | $40.51 | 592,900 | — | — |
| 2005-10-26 | $32.69 | $41.41 | 827,200 | — | — |
| 2005-10-25 | $32.96 | $41.75 | 809,000 | — | — |
| 2005-10-24 | $32.17 | $40.75 | 923,700 | — | — |
| 2005-10-21 | $32.13 | $40.70 | 801,700 | — | — |
| 2005-10-20 | $31.77 | $40.24 | 1,213,700 | — | — |
| 2005-10-19 | $31.90 | $40.41 | 846,200 | — | — |
| 2005-10-18 | $32.09 | $40.65 | 620,400 | — | — |
| 2005-10-17 | $32.62 | $41.32 | 458,800 | — | — |
| 2005-10-14 | $32.50 | $41.17 | 732,300 | — | — |
| 2005-10-13 | $32.57 | $41.26 | 650,300 | — | — |
| 2005-10-12 | $32.64 | $41.35 | 855,400 | — | — |
| 2005-10-11 | $32.80 | $41.55 | 750,800 | — | — |
| 2005-10-10 | $33.59 | $42.55 | 370,500 | — | — |
| 2005-10-07 | $33.59 | $42.55 | 407,400 | — | — |
| 2005-10-06 | $33.44 | $42.36 | 679,300 | — | — |
| 2005-10-05 | $34.12 | $43.22 | 692,500 | — | — |
| 2005-10-04 | $34.56 | $43.78 | 751,100 | — | — |
| 2005-10-03 | $35.10 | $44.46 | 777,900 | — | — |
| 2005-09-30 | $34.98 | $44.31 | 674,900 | — | — |
| 2005-09-29 | $34.85 | $44.15 | 1,793,100 | — | — |
| 2005-09-28 | $33.86 | $42.89 | 778,800 | — | — |
| 2005-09-27 | $33.45 | $42.37 | 656,300 | — | — |
| 2005-09-26 | $33.49 | $42.42 | 1,119,100 | — | — |
| 2005-09-23 | $33.56 | $42.51 | 1,621,900 | — | — |
| 2005-09-22 | $34.11 | $43.21 | 1,497,300 | — | — |
| 2005-09-21 | $34.22 | $43.35 | 1,908,600 | — | — |
| 2005-09-20 | $34.63 | $43.87 | 1,167,300 | — | — |
| 2005-09-19 | $34.80 | $44.08 | 713,400 | — | — |
| 2005-09-16 | $34.89 | $44.20 | 1,468,700 | — | — |
| 2005-09-15 | $34.98 | $44.31 | 1,323,400 | — | — |
| 2005-09-14 | $35.52 | $44.99 | 850,400 | — | — |
| 2005-09-13 | $35.89 | $45.46 | 845,800 | — | — |
| 2005-09-12 | $36.13 | $45.77 | 980,400 | — | — |
| 2005-09-09 | $35.66 | $45.17 | 462,800 | — | — |
| 2005-09-08 | $35.40 | $44.84 | 868,000 | — | — |
| 2005-09-07 | $35.67 | $45.18 | 709,900 | — | — |
| 2005-09-06 | $35.79 | $45.34 | 750,700 | — | — |
| 2005-09-02 | $35.55 | $45.03 | 868,500 | — | — |
| 2005-09-01 | $36.10 | $45.73 | 877,300 | — | — |
| 2005-08-31 | $35.90 | $45.48 | 1,557,600 | — | — |
| 2005-08-30 | $35.67 | $45.11 | 1,201,600 | — | — |
| 2005-08-29 | $35.44 | $44.82 | 882,000 | — | — |
| 2005-08-26 | $35.30 | $44.64 | 649,900 | — | — |
| 2005-08-25 | $35.53 | $44.93 | 803,400 | — | — |
| 2005-08-24 | $35.56 | $44.97 | 839,800 | — | — |
| 2005-08-23 | $35.77 | $45.23 | 883,200 | — | — |
| 2005-08-22 | $35.62 | $45.04 | 717,800 | — | — |
| 2005-08-19 | $35.46 | $44.84 | 515,800 | — | — |
| 2005-08-18 | $35.40 | $44.77 | 549,200 | — | — |
| 2005-08-17 | $35.55 | $44.96 | 884,700 | — | — |
| 2005-08-16 | $35.44 | $44.82 | 625,100 | — | — |
| 2005-08-15 | $35.65 | $45.08 | 738,000 | — | — |
| 2005-08-12 | $35.88 | $45.37 | 699,500 | — | — |
| 2005-08-11 | $36.28 | $45.88 | 832,500 | — | — |
| 2005-08-10 | $36.15 | $45.72 | 1,268,900 | — | — |
| 2005-08-09 | $35.82 | $45.30 | 1,921,000 | — | — |
| 2005-08-08 | $35.89 | $45.39 | 1,144,700 | — | — |
| 2005-08-05 | $36.22 | $45.80 | 1,524,100 | — | — |
| 2005-08-04 | $36.02 | $45.55 | 2,574,300 | — | — |
| 2005-08-03 | $35.55 | $44.96 | 1,102,100 | — | — |
| 2005-08-02 | $35.06 | $44.34 | 1,989,300 | — | — |
| 2005-08-01 | $34.81 | $44.02 | 2,051,000 | — | — |
| 2005-07-29 | $34.37 | $43.46 | 1,004,100 | — | — |
| 2005-07-28 | $34.50 | $43.63 | 5,229,800 | — | — |
| 2005-07-27 | $33.60 | $42.49 | 1,811,300 | — | — |
| 2005-07-26 | $33.58 | $42.47 | 773,100 | — | — |
| 2005-07-25 | $33.54 | $42.41 | 728,400 | — | — |
| 2005-07-22 | $33.53 | $42.40 | 701,100 | — | — |
| 2005-07-21 | $33.56 | $42.44 | 623,800 | — | — |
| 2005-07-20 | $33.82 | $42.77 | 737,500 | — | — |
| 2005-07-19 | $33.87 | $42.83 | 583,500 | — | — |
| 2005-07-18 | $33.85 | $42.81 | 875,700 | — | — |
| 2005-07-15 | $34.29 | $43.36 | 954,500 | — | — |
| 2005-07-14 | $34.20 | $43.25 | 1,097,300 | — | — |
| 2005-07-13 | $34.10 | $43.12 | 678,900 | — | — |
| 2005-07-12 | $34.01 | $43.01 | 680,400 | — | — |
| 2005-07-11 | $33.97 | $42.96 | 1,137,700 | — | — |
| 2005-07-08 | $33.62 | $42.52 | 964,000 | — | — |
| 2005-07-07 | $33.70 | $42.62 | 1,773,500 | — | — |
| 2005-07-06 | $34.00 | $43.00 | 1,641,400 | — | — |
| 2005-07-05 | $34.37 | $43.46 | 1,045,500 | — | — |
| 2005-07-01 | $34.76 | $43.96 | 648,600 | — | — |
| 2005-06-30 | $34.63 | $43.79 | 1,061,900 | — | — |
| 2005-06-29 | $34.47 | $43.59 | 926,400 | — | — |
| 2005-06-28 | $34.40 | $43.50 | 776,400 | — | — |
| 2005-06-27 | $33.98 | $42.97 | 1,044,900 | — | — |
| 2005-06-24 | $34.03 | $43.03 | 1,867,100 | — | — |
| 2005-06-23 | $34.76 | $43.96 | 1,222,300 | — | — |
| 2005-06-22 | $34.87 | $44.10 | 1,023,400 | — | — |
| 2005-06-21 | $34.87 | $44.10 | 1,191,100 | — | — |
| 2005-06-20 | $34.95 | $44.20 | 805,400 | — | — |
| 2005-06-17 | $34.84 | $44.06 | 1,945,900 | — | — |
| 2005-06-16 | $33.98 | $42.97 | 1,316,800 | — | — |
| 2005-06-15 | $34.36 | $43.45 | 657,500 | — | — |
| 2005-06-14 | $33.99 | $42.98 | 913,900 | — | — |
| 2005-06-13 | $33.94 | $42.92 | 1,177,400 | — | — |
| 2005-06-10 | $33.86 | $42.82 | 1,184,000 | — | — |
| 2005-06-09 | $33.85 | $42.81 | 997,000 | — | — |
| 2005-06-08 | $33.57 | $42.45 | 988,300 | — | — |
| 2005-06-07 | $33.23 | $42.02 | 1,168,700 | — | — |
| 2005-06-06 | $33.04 | $41.78 | 933,400 | — | — |
| 2005-06-03 | $32.59 | $41.21 | 485,100 | — | — |
| 2005-06-02 | $32.61 | $41.24 | 648,600 | — | — |
| 2005-06-01 | $32.50 | $41.10 | 888,100 | — | — |
| 2005-05-31 | $32.79 | $41.39 | 1,332,600 | — | — |
| 2005-05-27 | $32.35 | $40.83 | 383,200 | — | — |
| 2005-05-26 | $32.31 | $40.78 | 594,600 | — | — |
| 2005-05-25 | $32.04 | $40.44 | 503,300 | — | — |
| 2005-05-24 | $31.90 | $40.27 | 781,000 | — | — |
| 2005-05-23 | $32.17 | $40.61 | 717,400 | — | — |
| 2005-05-20 | $32.00 | $40.39 | 839,500 | — | — |
| 2005-05-19 | $32.01 | $40.41 | 1,544,300 | — | — |
| 2005-05-18 | $31.49 | $39.75 | 1,296,100 | — | — |
| 2005-05-17 | $30.88 | $38.98 | 1,485,100 | — | — |
| 2005-05-16 | $30.60 | $38.63 | 1,319,700 | — | — |
| 2005-05-13 | $30.32 | $38.27 | 1,767,200 | — | — |
| 2005-05-12 | $30.35 | $38.31 | 1,563,700 | — | — |
| 2005-05-11 | $30.33 | $38.29 | 1,418,800 | — | — |
| 2005-05-10 | $30.47 | $38.46 | 2,344,600 | — | — |
| 2005-05-09 | $30.43 | $38.41 | 1,527,400 | — | — |
| 2005-05-06 | $30.48 | $38.47 | 1,097,100 | — | — |
| 2005-05-05 | $30.76 | $38.83 | 1,210,300 | — | — |
| 2005-05-04 | $31.15 | $39.32 | 1,946,200 | — | — |
| 2005-05-03 | $31.12 | $39.28 | 1,861,200 | — | — |
| 2005-05-02 | $31.14 | $39.31 | 2,124,400 | — | — |
| 2005-04-29 | $30.69 | $38.74 | 1,951,900 | — | — |
| 2005-04-28 | $30.26 | $38.20 | 1,899,900 | — | — |
| 2005-04-27 | $30.51 | $38.51 | 1,462,500 | — | — |
| 2005-04-26 | $30.50 | $38.50 | 1,283,700 | — | — |
| 2005-04-25 | $30.61 | $38.64 | 1,780,500 | — | — |
| 2005-04-22 | $30.97 | $39.09 | 821,400 | — | — |
| 2005-04-21 | $31.28 | $39.48 | 1,625,100 | — | — |
| 2005-04-20 | $31.00 | $39.13 | 977,700 | — | — |
| 2005-04-19 | $31.47 | $39.72 | 1,091,600 | — | — |
| 2005-04-18 | $31.38 | $39.61 | 650,100 | — | — |
| 2005-04-15 | $31.44 | $39.69 | 839,100 | — | — |
| 2005-04-14 | $32.25 | $40.71 | 699,100 | — | — |
| 2005-04-13 | $32.70 | $41.28 | 666,200 | — | — |
| 2005-04-12 | $33.12 | $41.81 | 584,000 | — | — |
| 2005-04-11 | $32.96 | $41.60 | 486,300 | — | — |
| 2005-04-08 | $32.87 | $41.49 | 541,500 | — | — |
| 2005-04-07 | $32.89 | $41.52 | 644,200 | — | — |
| 2005-04-06 | $32.83 | $41.44 | 620,900 | — | — |
| 2005-04-05 | $32.76 | $41.35 | 844,100 | — | — |
| 2005-04-04 | $32.66 | $41.23 | 1,298,600 | — | — |
| 2005-04-01 | $32.84 | $41.45 | 911,400 | — | — |
| 2005-03-31 | $32.84 | $41.45 | 941,000 | — | — |
| 2005-03-30 | $32.93 | $41.57 | 961,800 | — | — |
| 2005-03-29 | $32.95 | $41.59 | 1,057,300 | — | — |
| 2005-03-28 | $33.18 | $41.88 | 674,400 | — | — |
| 2005-03-24 | $32.99 | $41.64 | 687,100 | — | — |
| 2005-03-23 | $33.09 | $41.77 | 860,100 | — | — |
| 2005-03-22 | $33.08 | $41.76 | 1,296,700 | — | — |
| 2005-03-21 | $33.30 | $42.03 | 895,300 | — | — |
| 2005-03-18 | $33.38 | $42.14 | 1,050,700 | — | — |
| 2005-03-17 | $33.50 | $42.29 | 935,100 | — | — |
| 2005-03-16 | $33.56 | $42.36 | 1,183,000 | — | — |
| 2005-03-15 | $33.77 | $42.63 | 893,000 | — | — |
| 2005-03-14 | $34.30 | $43.30 | 835,600 | — | — |
| 2005-03-11 | $34.41 | $43.44 | 458,800 | — | — |
| 2005-03-10 | $34.74 | $43.85 | 540,700 | — | — |
| 2005-03-09 | $34.55 | $43.61 | 1,158,500 | — | — |
| 2005-03-08 | $34.72 | $43.83 | 1,306,200 | — | — |
| 2005-03-07 | $34.44 | $43.47 | 1,110,600 | — | — |
| 2005-03-04 | $34.45 | $43.49 | 1,194,400 | — | — |
| 2005-03-03 | $34.08 | $43.02 | 794,800 | — | — |
| 2005-03-02 | $34.10 | $43.04 | 588,600 | — | — |
| 2005-03-01 | $34.22 | $43.12 | 831,400 | — | — |
| 2005-02-28 | $33.64 | $42.39 | 686,700 | — | — |
| 2005-02-25 | $33.66 | $42.41 | 500,700 | — | — |
| 2005-02-24 | $33.35 | $42.02 | 630,000 | — | — |
| 2005-02-23 | $33.32 | $41.99 | 570,500 | — | — |
| 2005-02-22 | $33.15 | $41.77 | 545,600 | — | — |
| 2005-02-18 | $33.35 | $42.02 | 829,600 | — | — |
| 2005-02-17 | $33.40 | $42.09 | 659,300 | — | — |
| 2005-02-16 | $33.55 | $42.28 | 532,000 | — | — |
| 2005-02-15 | $33.44 | $42.14 | 1,095,100 | — | — |
| 2005-02-14 | $33.42 | $42.11 | 770,600 | — | — |
| 2005-02-11 | $33.52 | $42.24 | 790,700 | — | — |
| 2005-02-10 | $33.15 | $41.77 | 673,200 | — | — |
| 2005-02-09 | $33.06 | $41.66 | 1,312,700 | — | — |
| 2005-02-08 | $33.44 | $42.14 | 1,334,800 | — | — |
| 2005-02-07 | $33.93 | $42.75 | 1,006,400 | — | — |
| 2005-02-04 | $33.73 | $42.50 | 1,927,800 | — | — |
| 2005-02-03 | $33.49 | $42.20 | 2,436,500 | — | — |
| 2005-02-02 | $34.05 | $42.91 | 2,573,300 | — | — |
| 2005-02-01 | $33.00 | $41.58 | 1,954,700 | — | — |
| 2005-01-31 | $32.60 | $41.08 | 1,102,200 | — | — |
| 2005-01-28 | $32.52 | $40.98 | 1,224,500 | — | — |
| 2005-01-27 | $32.79 | $41.32 | 1,355,300 | — | — |
| 2005-01-26 | $33.00 | $41.58 | 1,348,800 | — | — |
| 2005-01-25 | $32.94 | $41.51 | 810,600 | — | — |
| 2005-01-24 | $32.87 | $41.42 | 980,700 | — | — |
| 2005-01-21 | $32.79 | $41.32 | 1,248,200 | — | — |
| 2005-01-20 | $33.21 | $41.85 | 824,900 | — | — |
| 2005-01-19 | $33.63 | $42.38 | 1,412,500 | — | — |
| 2005-01-18 | $33.68 | $42.44 | 829,500 | — | — |
| 2005-01-14 | $33.41 | $42.10 | 456,800 | — | — |
| 2005-01-13 | $33.34 | $42.01 | 830,700 | — | — |
| 2005-01-12 | $33.44 | $42.14 | 1,045,700 | — | — |
| 2005-01-11 | $33.65 | $42.40 | 1,044,100 | — | — |
| 2005-01-10 | $33.85 | $42.65 | 932,000 | — | — |
| 2005-01-07 | $34.34 | $43.27 | 906,200 | — | — |
| 2005-01-06 | $34.10 | $42.97 | 997,000 | — | — |
| 2005-01-05 | $33.65 | $42.40 | 880,400 | — | — |
| 2005-01-04 | $34.29 | $43.21 | 700,500 | — | — |
| 2005-01-03 | $34.80 | $43.85 | 848,600 | — | — |