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 | $33.76 | $63.19 | 167,000 | — | — |
| 2005-12-29 | $34.05 | $63.74 | 223,400 | — | — |
| 2005-12-28 | $33.72 | $63.12 | 308,200 | — | — |
| 2005-12-27 | $33.49 | $62.69 | 324,200 | — | — |
| 2005-12-23 | $33.69 | $63.07 | 322,600 | — | — |
| 2005-12-22 | $33.78 | $63.23 | 238,000 | — | — |
| 2005-12-21 | $33.95 | $63.55 | 321,400 | — | — |
| 2005-12-20 | $33.71 | $63.11 | 443,400 | — | — |
| 2005-12-19 | $33.55 | $62.81 | 551,000 | — | — |
| 2005-12-16 | $34.56 | $64.70 | 697,000 | — | — |
| 2005-12-15 | $34.70 | $64.96 | 676,400 | — | — |
| 2005-12-14 | $34.58 | $64.74 | 498,600 | — | — |
| 2005-12-13 | $34.27 | $64.16 | 451,800 | — | — |
| 2005-12-12 | $34.04 | $63.74 | 388,200 | — | — |
| 2005-12-09 | $33.37 | $62.46 | 186,600 | — | — |
| 2005-12-08 | $33.46 | $62.63 | 187,000 | — | — |
| 2005-12-07 | $33.15 | $62.05 | 201,600 | — | — |
| 2005-12-06 | $33.87 | $63.41 | 249,200 | — | — |
| 2005-12-05 | $34.13 | $63.89 | 332,400 | — | — |
| 2005-12-02 | $33.95 | $63.56 | 245,600 | — | — |
| 2005-12-01 | $34.06 | $63.76 | 246,000 | — | — |
| 2005-11-30 | $33.22 | $62.20 | 298,400 | — | — |
| 2005-11-29 | $33.56 | $62.83 | 217,200 | — | — |
| 2005-11-28 | $32.98 | $61.74 | 277,800 | — | — |
| 2005-11-25 | $33.63 | $62.95 | 51,600 | — | — |
| 2005-11-23 | $33.56 | $62.84 | 224,400 | — | — |
| 2005-11-22 | $33.63 | $62.95 | 268,800 | — | — |
| 2005-11-21 | $33.47 | $62.66 | 254,600 | — | — |
| 2005-11-18 | $33.08 | $61.92 | 260,200 | — | — |
| 2005-11-17 | $32.92 | $61.64 | 230,800 | — | — |
| 2005-11-16 | $32.26 | $60.39 | 205,200 | — | — |
| 2005-11-15 | $32.17 | $60.23 | 271,800 | — | — |
| 2005-11-14 | $31.79 | $59.50 | 179,000 | — | — |
| 2005-11-11 | $31.46 | $58.90 | 430,000 | — | — |
| 2005-11-10 | $31.80 | $59.53 | 288,200 | — | — |
| 2005-11-09 | $31.62 | $59.20 | 433,400 | — | — |
| 2005-11-08 | $31.51 | $58.99 | 485,400 | — | — |
| 2005-11-07 | $32.25 | $60.37 | 260,200 | — | — |
| 2005-11-04 | $32.24 | $60.36 | 204,000 | — | — |
| 2005-11-03 | $32.26 | $60.39 | 261,400 | — | — |
| 2005-11-02 | $32.77 | $61.35 | 210,400 | — | — |
| 2005-11-01 | $31.85 | $59.63 | 276,400 | — | — |
| 2005-10-31 | $32.13 | $60.14 | 256,600 | — | — |
| 2005-10-28 | $31.65 | $59.25 | 297,200 | — | — |
| 2005-10-27 | $30.93 | $57.91 | 243,600 | — | — |
| 2005-10-26 | $31.82 | $59.57 | 255,200 | — | — |
| 2005-10-25 | $32.04 | $59.97 | 339,600 | — | — |
| 2005-10-24 | $32.21 | $60.30 | 350,000 | — | — |
| 2005-10-21 | $30.83 | $57.72 | 527,200 | — | — |
| 2005-10-20 | $30.23 | $56.58 | 592,800 | — | — |
| 2005-10-19 | $31.29 | $58.58 | 355,400 | — | — |
| 2005-10-18 | $30.71 | $57.48 | 259,800 | — | — |
| 2005-10-17 | $31.19 | $58.39 | 212,000 | — | — |
| 2005-10-14 | $31.04 | $58.11 | 255,800 | — | — |
| 2005-10-13 | $30.19 | $56.52 | 322,400 | — | — |
| 2005-10-12 | $30.32 | $56.75 | 398,000 | — | — |
| 2005-10-11 | $30.58 | $56.96 | 295,400 | — | — |
| 2005-10-10 | $30.95 | $57.66 | 214,000 | — | — |
| 2005-10-07 | $31.32 | $58.35 | 613,000 | — | — |
| 2005-10-06 | $30.89 | $57.55 | 444,600 | — | — |
| 2005-10-05 | $31.00 | $57.75 | 328,400 | — | — |
| 2005-10-04 | $31.92 | $59.47 | 252,200 | — | — |
| 2005-10-03 | $32.63 | $60.78 | 276,400 | — | — |
| 2005-09-30 | $32.79 | $61.08 | 291,000 | — | — |
| 2005-09-29 | $32.47 | $60.50 | 404,600 | — | — |
| 2005-09-28 | $31.64 | $58.93 | 433,000 | — | — |
| 2005-09-27 | $32.18 | $59.95 | 575,200 | — | — |
| 2005-09-26 | $32.25 | $60.08 | 880,800 | — | — |
| 2005-09-23 | $31.70 | $59.05 | 536,800 | — | — |
| 2005-09-22 | $30.20 | $56.26 | 277,400 | — | — |
| 2005-09-21 | $29.87 | $55.65 | 517,400 | — | — |
| 2005-09-20 | $30.63 | $57.05 | 330,600 | — | — |
| 2005-09-19 | $30.75 | $57.28 | 243,800 | — | — |
| 2005-09-16 | $30.83 | $57.43 | 417,600 | — | — |
| 2005-09-15 | $30.80 | $57.38 | 319,000 | — | — |
| 2005-09-14 | $30.65 | $57.10 | 252,000 | — | — |
| 2005-09-13 | $30.68 | $57.15 | 179,400 | — | — |
| 2005-09-12 | $30.90 | $57.56 | 292,400 | — | — |
| 2005-09-09 | $31.03 | $57.81 | 239,600 | — | — |
| 2005-09-08 | $30.56 | $56.92 | 284,800 | — | — |
| 2005-09-07 | $30.49 | $56.79 | 250,400 | — | — |
| 2005-09-06 | $30.36 | $56.55 | 599,200 | — | — |
| 2005-09-02 | $29.66 | $55.24 | 269,000 | — | — |
| 2005-09-01 | $29.47 | $54.90 | 406,400 | — | — |
| 2005-08-31 | $29.33 | $54.63 | 339,800 | — | — |
| 2005-08-30 | $28.47 | $53.03 | 320,800 | — | — |
| 2005-08-29 | $28.68 | $53.43 | 473,200 | — | — |
| 2005-08-26 | $28.76 | $53.58 | 194,000 | — | — |
| 2005-08-25 | $28.99 | $54.00 | 233,200 | — | — |
| 2005-08-24 | $28.45 | $52.99 | 388,000 | — | — |
| 2005-08-23 | $28.97 | $53.97 | 256,800 | — | — |
| 2005-08-22 | $29.44 | $54.84 | 134,400 | — | — |
| 2005-08-19 | $29.25 | $54.49 | 340,200 | — | — |
| 2005-08-18 | $29.15 | $54.30 | 340,200 | — | — |
| 2005-08-17 | $29.74 | $55.40 | 125,000 | — | — |
| 2005-08-16 | $29.90 | $55.70 | 268,200 | — | — |
| 2005-08-15 | $30.48 | $56.77 | 191,000 | — | — |
| 2005-08-12 | $30.57 | $56.94 | 242,200 | — | — |
| 2005-08-11 | $30.56 | $56.93 | 193,400 | — | — |
| 2005-08-10 | $30.17 | $56.19 | 207,800 | — | — |
| 2005-08-09 | $30.00 | $55.89 | 213,200 | — | — |
| 2005-08-08 | $30.06 | $56.00 | 188,600 | — | — |
| 2005-08-05 | $30.18 | $56.22 | 318,800 | — | — |
| 2005-08-04 | $30.19 | $56.24 | 502,400 | — | — |
| 2005-08-03 | $30.50 | $56.83 | 417,800 | — | — |
| 2005-08-02 | $30.69 | $57.17 | 346,600 | — | — |
| 2005-08-01 | $30.67 | $57.14 | 500,000 | — | — |
| 2005-07-29 | $30.13 | $56.12 | 633,800 | — | — |
| 2005-07-28 | $30.48 | $56.78 | 492,200 | — | — |
| 2005-07-27 | $31.21 | $58.13 | 1,266,400 | — | — |
| 2005-07-26 | $29.87 | $55.65 | 1,173,400 | — | — |
| 2005-07-25 | $28.00 | $52.16 | 272,200 | — | — |
| 2005-07-22 | $28.39 | $52.88 | 271,600 | — | — |
| 2005-07-21 | $28.01 | $52.18 | 369,000 | — | — |
| 2005-07-20 | $27.71 | $51.61 | 285,400 | — | — |
| 2005-07-19 | $27.52 | $51.27 | 461,800 | — | — |
| 2005-07-18 | $26.80 | $49.93 | 212,600 | — | — |
| 2005-07-15 | $27.19 | $50.65 | 191,800 | — | — |
| 2005-07-14 | $27.25 | $50.77 | 242,000 | — | — |
| 2005-07-13 | $27.50 | $51.23 | 202,600 | — | — |
| 2005-07-12 | $27.51 | $50.98 | 265,400 | — | — |
| 2005-07-11 | $27.71 | $51.33 | 335,000 | — | — |
| 2005-07-08 | $27.51 | $50.98 | 385,800 | — | — |
| 2005-07-07 | $27.28 | $50.53 | 207,000 | — | — |
| 2005-07-06 | $27.33 | $50.64 | 537,800 | — | — |
| 2005-07-05 | $27.43 | $50.83 | 339,000 | — | — |
| 2005-07-01 | $27.20 | $50.39 | 477,400 | — | — |
| 2005-06-30 | $27.28 | $50.53 | 583,400 | — | — |
| 2005-06-29 | $27.62 | $51.17 | 522,000 | — | — |
| 2005-06-28 | $27.68 | $51.29 | 273,800 | — | — |
| 2005-06-27 | $27.38 | $50.72 | 778,000 | — | — |
| 2005-06-24 | $27.00 | $50.02 | 927,200 | — | — |
| 2005-06-23 | $27.67 | $51.27 | 1,394,200 | — | — |
| 2005-06-22 | $28.54 | $52.87 | 452,800 | — | — |
| 2005-06-21 | $28.72 | $53.21 | 647,600 | — | — |
| 2005-06-20 | $28.94 | $53.62 | 472,200 | — | — |
| 2005-06-17 | $29.33 | $54.34 | 752,200 | — | — |
| 2005-06-16 | $29.64 | $54.92 | 254,600 | — | — |
| 2005-06-15 | $29.51 | $54.67 | 270,600 | — | — |
| 2005-06-14 | $29.38 | $54.42 | 164,200 | — | — |
| 2005-06-13 | $29.53 | $54.71 | 174,000 | — | — |
| 2005-06-10 | $29.45 | $54.55 | 234,200 | — | — |
| 2005-06-09 | $29.06 | $53.83 | 378,000 | — | — |
| 2005-06-08 | $29.01 | $53.76 | 236,000 | — | — |
| 2005-06-07 | $29.03 | $53.78 | 246,600 | — | — |
| 2005-06-06 | $29.00 | $53.74 | 565,200 | — | — |
| 2005-06-03 | $29.03 | $53.78 | 335,400 | — | — |
| 2005-06-02 | $29.31 | $54.29 | 269,600 | — | — |
| 2005-06-01 | $29.10 | $53.92 | 356,400 | — | — |
| 2005-05-31 | $29.01 | $53.76 | 356,600 | — | — |
| 2005-05-27 | $28.98 | $53.68 | 130,200 | — | — |
| 2005-05-26 | $29.00 | $53.73 | 221,800 | — | — |
| 2005-05-25 | $28.50 | $52.79 | 767,600 | — | — |
| 2005-05-24 | $29.05 | $53.81 | 252,200 | — | — |
| 2005-05-23 | $28.96 | $53.65 | 347,800 | — | — |
| 2005-05-20 | $28.62 | $53.02 | 264,000 | — | — |
| 2005-05-19 | $28.56 | $52.91 | 486,000 | — | — |
| 2005-05-18 | $28.28 | $52.40 | 924,000 | — | — |
| 2005-05-17 | $27.00 | $50.03 | 342,600 | — | — |
| 2005-05-16 | $26.68 | $49.44 | 796,600 | — | — |
| 2005-05-13 | $26.31 | $48.75 | 1,069,200 | — | — |
| 2005-05-12 | $26.99 | $50.01 | 1,396,400 | — | — |
| 2005-05-11 | $28.19 | $52.23 | 538,400 | — | — |
| 2005-05-10 | $27.77 | $51.45 | 480,000 | — | — |
| 2005-05-09 | $27.96 | $51.80 | 494,200 | — | — |
| 2005-05-06 | $27.35 | $50.67 | 474,400 | — | — |
| 2005-05-05 | $27.10 | $50.21 | 450,000 | — | — |
| 2005-05-04 | $27.21 | $50.41 | 412,200 | — | — |
| 2005-05-03 | $27.01 | $50.04 | 476,400 | — | — |
| 2005-05-02 | $27.00 | $50.02 | 752,600 | — | — |
| 2005-04-29 | $26.83 | $49.70 | 409,600 | — | — |
| 2005-04-28 | $26.43 | $48.98 | 444,600 | — | — |
| 2005-04-27 | $26.52 | $49.13 | 620,600 | — | — |
| 2005-04-26 | $27.24 | $50.46 | 220,000 | — | — |
| 2005-04-25 | $27.75 | $51.40 | 421,800 | — | — |
| 2005-04-22 | $27.75 | $51.40 | 411,800 | — | — |
| 2005-04-21 | $28.30 | $52.42 | 810,600 | — | — |
| 2005-04-20 | $26.91 | $49.86 | 439,200 | — | — |
| 2005-04-19 | $27.35 | $50.67 | 429,600 | — | — |
| 2005-04-18 | $27.06 | $50.14 | 366,800 | — | — |
| 2005-04-15 | $26.72 | $49.50 | 444,000 | — | — |
| 2005-04-14 | $27.17 | $50.33 | 927,000 | — | — |
| 2005-04-13 | $28.50 | $52.80 | 445,600 | — | — |
| 2005-04-12 | $29.45 | $54.29 | 827,000 | — | — |
| 2005-04-11 | $29.44 | $54.27 | 207,000 | — | — |
| 2005-04-08 | $29.73 | $54.79 | 492,000 | — | — |
| 2005-04-07 | $29.92 | $55.14 | 634,800 | — | — |
| 2005-04-06 | $30.31 | $55.86 | 317,600 | — | — |
| 2005-04-05 | $30.33 | $55.90 | 427,000 | — | — |
| 2005-04-04 | $29.90 | $55.11 | 389,800 | — | — |
| 2005-04-01 | $29.83 | $55.00 | 560,600 | — | — |
| 2005-03-31 | $29.81 | $54.94 | 372,000 | — | — |
| 2005-03-30 | $29.50 | $54.37 | 345,400 | — | — |
| 2005-03-29 | $28.72 | $52.93 | 410,000 | — | — |
| 2005-03-28 | $29.43 | $54.26 | 262,800 | — | — |
| 2005-03-24 | $29.75 | $54.84 | 209,600 | — | — |
| 2005-03-23 | $29.78 | $54.89 | 314,400 | — | — |
| 2005-03-22 | $30.25 | $55.75 | 374,800 | — | — |
| 2005-03-21 | $29.89 | $55.10 | 153,800 | — | — |
| 2005-03-18 | $29.71 | $54.76 | 223,600 | — | — |
| 2005-03-17 | $29.81 | $54.95 | 162,400 | — | — |
| 2005-03-16 | $29.50 | $54.37 | 198,600 | — | — |
| 2005-03-15 | $29.92 | $55.15 | 184,800 | — | — |
| 2005-03-14 | $29.88 | $55.08 | 483,600 | — | — |
| 2005-03-11 | $30.17 | $55.60 | 352,800 | — | — |
| 2005-03-10 | $30.15 | $55.58 | 296,800 | — | — |
| 2005-03-09 | $30.16 | $55.59 | 307,600 | — | — |
| 2005-03-08 | $30.34 | $55.94 | 387,600 | — | — |
| 2005-03-07 | $30.37 | $55.98 | 342,600 | — | — |
| 2005-03-04 | $30.34 | $55.93 | 455,200 | — | — |
| 2005-03-03 | $29.41 | $54.20 | 434,000 | — | — |
| 2005-03-02 | $29.63 | $54.62 | 585,200 | — | — |
| 2005-03-01 | $29.28 | $53.96 | 348,000 | — | — |
| 2005-02-28 | $29.21 | $53.83 | 355,200 | — | — |
| 2005-02-25 | $28.67 | $52.86 | 870,200 | — | — |
| 2005-02-24 | $28.20 | $51.98 | 296,400 | — | — |
| 2005-02-23 | $28.24 | $52.05 | 246,200 | — | — |
| 2005-02-22 | $27.93 | $51.49 | 278,800 | — | — |
| 2005-02-18 | $28.90 | $53.26 | 259,000 | — | — |
| 2005-02-17 | $28.96 | $53.37 | 459,600 | — | — |
| 2005-02-16 | $29.01 | $53.48 | 326,400 | — | — |
| 2005-02-15 | $28.48 | $52.49 | 184,600 | — | — |
| 2005-02-14 | $28.32 | $52.20 | 190,200 | — | — |
| 2005-02-11 | $28.49 | $52.52 | 158,000 | — | — |
| 2005-02-10 | $28.21 | $52.00 | 203,200 | — | — |
| 2005-02-09 | $28.00 | $51.62 | 349,400 | — | — |
| 2005-02-08 | $28.12 | $51.83 | 782,000 | — | — |
| 2005-02-07 | $28.13 | $51.84 | 650,800 | — | — |
| 2005-02-04 | $28.38 | $52.31 | 464,000 | — | — |
| 2005-02-03 | $28.01 | $51.64 | 731,200 | — | — |
| 2005-02-02 | $27.78 | $51.20 | 749,000 | — | — |
| 2005-02-01 | $27.63 | $50.92 | 760,800 | — | — |
| 2005-01-31 | $27.30 | $50.31 | 1,179,600 | — | — |
| 2005-01-28 | $25.36 | $46.74 | 315,600 | — | — |
| 2005-01-27 | $25.33 | $46.69 | 215,000 | — | — |
| 2005-01-26 | $25.36 | $46.75 | 248,800 | — | — |
| 2005-01-25 | $25.12 | $46.29 | 336,600 | — | — |
| 2005-01-24 | $24.97 | $46.03 | 257,200 | — | — |
| 2005-01-21 | $25.41 | $46.83 | 188,400 | — | — |
| 2005-01-20 | $25.67 | $47.31 | 342,400 | — | — |
| 2005-01-19 | $25.72 | $47.40 | 345,200 | — | — |
| 2005-01-18 | $25.88 | $47.70 | 614,600 | — | — |
| 2005-01-14 | $25.87 | $47.69 | 503,400 | — | — |
| 2005-01-13 | $25.42 | $46.86 | 445,800 | — | — |
| 2005-01-12 | $25.43 | $46.88 | 615,200 | — | — |
| 2005-01-11 | $25.96 | $47.58 | 401,800 | — | — |
| 2005-01-10 | $26.11 | $47.84 | 344,600 | — | — |
| 2005-01-07 | $25.85 | $47.37 | 377,000 | — | — |
| 2005-01-06 | $26.33 | $48.24 | 688,000 | — | — |
| 2005-01-05 | $26.32 | $48.23 | 776,600 | — | — |
| 2005-01-04 | $27.53 | $50.45 | 473,400 | — | — |
| 2005-01-03 | $27.86 | $51.05 | 506,400 | — | — |