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 | $33.31 | $50.42 | 780,750 | — | — |
| 2005-12-29 | $33.95 | $51.39 | 438,450 | — | — |
| 2005-12-28 | $33.57 | $50.81 | 449,400 | — | — |
| 2005-12-27 | $33.23 | $50.30 | 657,600 | — | — |
| 2005-12-23 | $33.23 | $50.30 | 224,400 | — | — |
| 2005-12-22 | $33.27 | $50.35 | 321,000 | — | — |
| 2005-12-21 | $33.03 | $49.99 | 385,800 | — | — |
| 2005-12-20 | $32.83 | $49.69 | 954,300 | — | — |
| 2005-12-19 | $32.50 | $49.19 | 1,041,150 | — | — |
| 2005-12-16 | $33.37 | $50.50 | 705,300 | — | — |
| 2005-12-15 | $33.98 | $51.43 | 488,550 | — | — |
| 2005-12-14 | $34.33 | $51.96 | 333,450 | — | — |
| 2005-12-13 | $34.55 | $52.29 | 659,100 | — | — |
| 2005-12-12 | $34.96 | $52.75 | 665,400 | — | — |
| 2005-12-09 | $35.18 | $53.09 | 745,500 | — | — |
| 2005-12-08 | $36.22 | $54.66 | 504,900 | — | — |
| 2005-12-07 | $36.07 | $54.43 | 547,050 | — | — |
| 2005-12-06 | $36.93 | $55.73 | 1,088,250 | — | — |
| 2005-12-05 | $37.36 | $56.38 | 1,389,300 | — | — |
| 2005-12-02 | $36.43 | $54.98 | 3,082,200 | — | — |
| 2005-12-01 | $40.95 | $61.79 | 553,500 | — | — |
| 2005-11-30 | $41.23 | $62.22 | 478,050 | — | — |
| 2005-11-29 | $41.03 | $61.91 | 455,700 | — | — |
| 2005-11-28 | $39.67 | $59.86 | 357,000 | — | — |
| 2005-11-25 | $40.51 | $61.13 | 63,450 | — | — |
| 2005-11-23 | $40.09 | $60.49 | 277,500 | — | — |
| 2005-11-22 | $39.89 | $60.19 | 416,250 | — | — |
| 2005-11-21 | $39.95 | $60.29 | 336,750 | — | — |
| 2005-11-18 | $38.62 | $58.28 | 308,400 | — | — |
| 2005-11-17 | $38.69 | $58.39 | 293,100 | — | — |
| 2005-11-16 | $37.40 | $56.44 | 299,550 | — | — |
| 2005-11-15 | $37.00 | $55.83 | 439,500 | — | — |
| 2005-11-14 | $37.76 | $56.98 | 297,900 | — | — |
| 2005-11-11 | $38.21 | $57.66 | 163,350 | — | — |
| 2005-11-10 | $37.48 | $56.56 | 454,650 | — | — |
| 2005-11-09 | $38.13 | $57.54 | 358,650 | — | — |
| 2005-11-08 | $37.87 | $57.15 | 369,900 | — | — |
| 2005-11-07 | $38.53 | $58.15 | 470,550 | — | — |
| 2005-11-04 | $37.91 | $57.21 | 432,000 | — | — |
| 2005-11-03 | $38.33 | $57.83 | 395,100 | — | — |
| 2005-11-02 | $38.81 | $58.56 | 476,550 | — | — |
| 2005-11-01 | $39.17 | $59.10 | 336,600 | — | — |
| 2005-10-31 | $38.61 | $58.26 | 402,300 | — | — |
| 2005-10-28 | $38.19 | $57.62 | 246,000 | — | — |
| 2005-10-27 | $37.01 | $55.84 | 223,200 | — | — |
| 2005-10-26 | $38.57 | $58.20 | 407,400 | — | — |
| 2005-10-25 | $38.47 | $58.06 | 513,450 | — | — |
| 2005-10-24 | $39.27 | $59.26 | 509,700 | — | — |
| 2005-10-21 | $37.96 | $57.28 | 517,650 | — | — |
| 2005-10-20 | $36.26 | $54.72 | 671,400 | — | — |
| 2005-10-19 | $37.63 | $56.78 | 899,250 | — | — |
| 2005-10-18 | $36.37 | $54.89 | 511,950 | — | — |
| 2005-10-17 | $38.07 | $57.44 | 364,200 | — | — |
| 2005-10-14 | $37.30 | $56.29 | 523,050 | — | — |
| 2005-10-13 | $37.80 | $57.04 | 642,450 | — | — |
| 2005-10-12 | $38.17 | $57.59 | 580,200 | — | — |
| 2005-10-11 | $39.30 | $59.30 | 505,650 | — | — |
| 2005-10-10 | $39.09 | $58.99 | 584,400 | — | — |
| 2005-10-07 | $40.45 | $61.03 | 327,300 | — | — |
| 2005-10-06 | $39.64 | $59.82 | 547,050 | — | — |
| 2005-10-05 | $40.53 | $61.16 | 794,700 | — | — |
| 2005-10-04 | $42.80 | $64.58 | 440,550 | — | — |
| 2005-10-03 | $44.09 | $66.53 | 518,850 | — | — |
| 2005-09-30 | $44.15 | $66.62 | 981,000 | — | — |
| 2005-09-29 | $44.01 | $66.41 | 1,975,050 | — | — |
| 2005-09-28 | $41.35 | $62.39 | 424,650 | — | — |
| 2005-09-27 | $41.61 | $62.78 | 457,500 | — | — |
| 2005-09-26 | $40.95 | $61.80 | 464,100 | — | — |
| 2005-09-23 | $40.82 | $61.60 | 392,550 | — | — |
| 2005-09-22 | $39.91 | $60.22 | 411,300 | — | — |
| 2005-09-21 | $39.13 | $59.05 | 583,800 | — | — |
| 2005-09-20 | $39.71 | $59.93 | 626,700 | — | — |
| 2005-09-19 | $40.99 | $61.85 | 316,500 | — | — |
| 2005-09-16 | $41.28 | $62.29 | 591,600 | — | — |
| 2005-09-15 | $41.06 | $61.96 | 343,950 | — | — |
| 2005-09-14 | $41.33 | $62.37 | 198,600 | — | — |
| 2005-09-13 | $41.13 | $62.07 | 316,050 | — | — |
| 2005-09-12 | $42.03 | $63.29 | 303,150 | — | — |
| 2005-09-09 | $42.23 | $63.58 | 458,250 | — | — |
| 2005-09-08 | $41.99 | $63.23 | 387,150 | — | — |
| 2005-09-07 | $41.96 | $63.18 | 326,700 | — | — |
| 2005-09-06 | $41.98 | $63.21 | 686,550 | — | — |
| 2005-09-02 | $40.59 | $61.12 | 357,750 | — | — |
| 2005-09-01 | $41.60 | $62.64 | 586,950 | — | — |
| 2005-08-31 | $41.01 | $61.75 | 426,600 | — | — |
| 2005-08-30 | $39.11 | $58.90 | 212,250 | — | — |
| 2005-08-29 | $39.21 | $59.05 | 456,000 | — | — |
| 2005-08-26 | $38.07 | $57.32 | 516,000 | — | — |
| 2005-08-25 | $38.78 | $58.39 | 768,300 | — | — |
| 2005-08-24 | $37.00 | $55.71 | 610,500 | — | — |
| 2005-08-23 | $37.89 | $57.05 | 492,150 | — | — |
| 2005-08-22 | $39.19 | $59.01 | 404,700 | — | — |
| 2005-08-19 | $38.69 | $58.25 | 275,550 | — | — |
| 2005-08-18 | $38.74 | $58.33 | 268,950 | — | — |
| 2005-08-17 | $39.43 | $59.38 | 300,300 | — | — |
| 2005-08-16 | $39.43 | $59.37 | 262,650 | — | — |
| 2005-08-15 | $40.73 | $61.33 | 365,400 | — | — |
| 2005-08-12 | $40.20 | $60.53 | 231,000 | — | — |
| 2005-08-11 | $41.25 | $62.11 | 224,250 | — | — |
| 2005-08-10 | $40.43 | $60.87 | 297,000 | — | — |
| 2005-08-09 | $40.15 | $60.46 | 333,300 | — | — |
| 2005-08-08 | $40.28 | $60.65 | 234,300 | — | — |
| 2005-08-05 | $39.71 | $59.79 | 268,050 | — | — |
| 2005-08-04 | $40.57 | $61.08 | 270,150 | — | — |
| 2005-08-03 | $41.51 | $62.51 | 332,700 | — | — |
| 2005-08-02 | $41.37 | $62.29 | 322,650 | — | — |
| 2005-08-01 | $41.07 | $61.85 | 321,000 | — | — |
| 2005-07-29 | $40.67 | $61.23 | 257,250 | — | — |
| 2005-07-28 | $41.09 | $61.88 | 456,600 | — | — |
| 2005-07-27 | $40.11 | $60.40 | 271,050 | — | — |
| 2005-07-26 | $40.23 | $60.58 | 313,500 | — | — |
| 2005-07-25 | $39.57 | $59.58 | 290,250 | — | — |
| 2005-07-22 | $40.67 | $61.23 | 364,800 | — | — |
| 2005-07-21 | $39.70 | $59.78 | 668,850 | — | — |
| 2005-07-20 | $39.73 | $59.82 | 386,250 | — | — |
| 2005-07-19 | $38.92 | $58.60 | 290,700 | — | — |
| 2005-07-18 | $37.29 | $56.15 | 201,000 | — | — |
| 2005-07-15 | $37.63 | $56.67 | 209,250 | — | — |
| 2005-07-14 | $37.29 | $56.15 | 333,000 | — | — |
| 2005-07-13 | $37.97 | $57.17 | 295,200 | — | — |
| 2005-07-12 | $38.19 | $57.51 | 458,550 | — | — |
| 2005-07-11 | $37.88 | $57.04 | 527,400 | — | — |
| 2005-07-08 | $36.99 | $55.69 | 374,100 | — | — |
| 2005-07-07 | $36.70 | $55.26 | 553,800 | — | — |
| 2005-07-06 | $36.26 | $54.60 | 508,050 | — | — |
| 2005-07-05 | $36.38 | $54.78 | 413,400 | — | — |
| 2005-07-01 | $35.51 | $53.47 | 220,800 | — | — |
| 2005-06-30 | $35.34 | $53.21 | 392,400 | — | — |
| 2005-06-29 | $35.57 | $53.55 | 325,800 | — | — |
| 2005-06-28 | $35.43 | $53.35 | 491,700 | — | — |
| 2005-06-27 | $33.83 | $50.94 | 668,700 | — | — |
| 2005-06-24 | $32.60 | $49.09 | 710,100 | — | — |
| 2005-06-23 | $33.12 | $49.87 | 1,348,350 | — | — |
| 2005-06-22 | $34.13 | $51.40 | 389,100 | — | — |
| 2005-06-21 | $34.07 | $51.30 | 418,350 | — | — |
| 2005-06-20 | $34.55 | $52.03 | 375,300 | — | — |
| 2005-06-17 | $35.47 | $53.40 | 418,050 | — | — |
| 2005-06-16 | $35.33 | $53.20 | 310,200 | — | — |
| 2005-06-15 | $34.85 | $52.48 | 562,650 | — | — |
| 2005-06-14 | $34.49 | $51.79 | 219,000 | — | — |
| 2005-06-13 | $34.47 | $51.76 | 366,450 | — | — |
| 2005-06-10 | $33.95 | $50.98 | 434,700 | — | — |
| 2005-06-09 | $33.88 | $50.88 | 305,250 | — | — |
| 2005-06-08 | $34.23 | $51.41 | 388,800 | — | — |
| 2005-06-07 | $34.25 | $51.43 | 417,000 | — | — |
| 2005-06-06 | $34.03 | $51.10 | 590,400 | — | — |
| 2005-06-03 | $34.21 | $51.37 | 480,750 | — | — |
| 2005-06-02 | $34.87 | $52.36 | 630,600 | — | — |
| 2005-06-01 | $34.35 | $51.59 | 386,100 | — | — |
| 2005-05-31 | $34.59 | $51.95 | 647,850 | — | — |
| 2005-05-27 | $33.20 | $49.86 | 604,500 | — | — |
| 2005-05-26 | $34.10 | $51.21 | 830,100 | — | — |
| 2005-05-25 | $32.84 | $49.32 | 275,250 | — | — |
| 2005-05-24 | $33.14 | $49.77 | 335,100 | — | — |
| 2005-05-23 | $33.20 | $49.86 | 521,850 | — | — |
| 2005-05-20 | $33.20 | $49.86 | 256,950 | — | — |
| 2005-05-19 | $33.78 | $50.73 | 899,700 | — | — |
| 2005-05-18 | $34.03 | $51.10 | 491,400 | — | — |
| 2005-05-17 | $32.62 | $48.99 | 278,100 | — | — |
| 2005-05-16 | $32.10 | $48.21 | 378,450 | — | — |
| 2005-05-13 | $31.18 | $46.83 | 401,850 | — | — |
| 2005-05-12 | $32.01 | $48.07 | 521,700 | — | — |
| 2005-05-11 | $33.27 | $49.96 | 476,850 | — | — |
| 2005-05-10 | $33.59 | $50.44 | 330,300 | — | — |
| 2005-05-09 | $34.43 | $51.70 | 390,750 | — | — |
| 2005-05-06 | $34.37 | $51.61 | 340,500 | — | — |
| 2005-05-05 | $33.95 | $50.99 | 463,800 | — | — |
| 2005-05-04 | $34.55 | $51.88 | 511,500 | — | — |
| 2005-05-03 | $33.79 | $50.75 | 723,150 | — | — |
| 2005-05-02 | $33.77 | $50.72 | 413,250 | — | — |
| 2005-04-29 | $33.64 | $50.52 | 590,250 | — | — |
| 2005-04-28 | $33.19 | $49.84 | 475,950 | — | — |
| 2005-04-27 | $34.48 | $51.78 | 694,350 | — | — |
| 2005-04-26 | $35.47 | $53.26 | 1,145,700 | — | — |
| 2005-04-25 | $35.51 | $53.33 | 639,750 | — | — |
| 2005-04-22 | $33.89 | $50.90 | 641,700 | — | — |
| 2005-04-21 | $33.27 | $49.97 | 1,236,000 | — | — |
| 2005-04-20 | $32.37 | $48.62 | 503,400 | — | — |
| 2005-04-19 | $33.71 | $50.62 | 482,700 | — | — |
| 2005-04-18 | $32.59 | $48.95 | 425,850 | — | — |
| 2005-04-15 | $31.46 | $47.25 | 599,400 | — | — |
| 2005-04-14 | $32.34 | $48.57 | 852,300 | — | — |
| 2005-04-13 | $34.31 | $51.52 | 529,200 | — | — |
| 2005-04-12 | $34.99 | $52.55 | 441,900 | — | — |
| 2005-04-11 | $34.73 | $52.15 | 476,850 | — | — |
| 2005-04-08 | $34.80 | $52.26 | 262,950 | — | — |
| 2005-04-07 | $35.66 | $53.56 | 317,550 | — | — |
| 2005-04-06 | $35.27 | $52.96 | 385,800 | — | — |
| 2005-04-05 | $35.42 | $53.19 | 331,050 | — | — |
| 2005-04-04 | $35.43 | $53.21 | 522,600 | — | — |
| 2005-04-01 | $36.00 | $54.07 | 299,250 | — | — |
| 2005-03-31 | $35.55 | $53.39 | 397,200 | — | — |
| 2005-03-30 | $35.43 | $53.20 | 491,850 | — | — |
| 2005-03-29 | $34.67 | $52.06 | 1,109,850 | — | — |
| 2005-03-28 | $36.11 | $54.23 | 403,500 | — | — |
| 2005-03-24 | $36.77 | $55.22 | 448,950 | — | — |
| 2005-03-23 | $36.79 | $55.25 | 490,950 | — | — |
| 2005-03-22 | $37.81 | $56.78 | 489,150 | — | — |
| 2005-03-21 | $36.90 | $55.42 | 297,900 | — | — |
| 2005-03-18 | $36.83 | $55.31 | 482,850 | — | — |
| 2005-03-17 | $37.45 | $56.24 | 534,000 | — | — |
| 2005-03-16 | $35.98 | $54.04 | 693,150 | — | — |
| 2005-03-15 | $37.05 | $55.65 | 659,700 | — | — |
| 2005-03-14 | $36.77 | $55.22 | 1,383,900 | — | — |
| 2005-03-11 | $39.28 | $58.99 | 724,650 | — | — |
| 2005-03-10 | $38.46 | $57.63 | 897,150 | — | — |
| 2005-03-09 | $40.73 | $61.03 | 574,500 | — | — |
| 2005-03-08 | $41.33 | $61.92 | 1,601,550 | — | — |
| 2005-03-07 | $40.13 | $60.13 | 719,700 | — | — |
| 2005-03-04 | $40.35 | $60.45 | 793,500 | — | — |
| 2005-03-03 | $38.60 | $57.84 | 389,100 | — | — |
| 2005-03-02 | $38.47 | $57.64 | 540,900 | — | — |
| 2005-03-01 | $38.78 | $58.10 | 571,950 | — | — |
| 2005-02-28 | $39.23 | $58.78 | 576,900 | — | — |
| 2005-02-25 | $39.33 | $58.93 | 1,021,800 | — | — |
| 2005-02-24 | $37.53 | $56.24 | 671,400 | — | — |
| 2005-02-23 | $37.15 | $55.67 | 378,300 | — | — |
| 2005-02-22 | $36.37 | $54.49 | 478,950 | — | — |
| 2005-02-18 | $36.99 | $55.43 | 375,900 | — | — |
| 2005-02-17 | $36.33 | $54.44 | 487,800 | — | — |
| 2005-02-16 | $37.03 | $55.48 | 351,000 | — | — |
| 2005-02-15 | $36.53 | $54.74 | 548,850 | — | — |
| 2005-02-14 | $36.57 | $54.79 | 253,200 | — | — |
| 2005-02-11 | $35.91 | $53.80 | 434,100 | — | — |
| 2005-02-10 | $36.24 | $54.30 | 368,850 | — | — |
| 2005-02-09 | $35.49 | $53.17 | 689,850 | — | — |
| 2005-02-08 | $36.77 | $55.09 | 552,150 | — | — |
| 2005-02-07 | $36.60 | $54.84 | 861,900 | — | — |
| 2005-02-04 | $36.23 | $54.29 | 551,400 | — | — |
| 2005-02-03 | $35.99 | $53.92 | 530,400 | — | — |
| 2005-02-02 | $36.00 | $53.94 | 661,500 | — | — |
| 2005-02-01 | $35.38 | $53.01 | 828,450 | — | — |
| 2005-01-31 | $35.15 | $52.66 | 1,215,000 | — | — |
| 2005-01-28 | $33.71 | $50.50 | 426,150 | — | — |
| 2005-01-27 | $33.80 | $50.64 | 447,900 | — | — |
| 2005-01-26 | $33.23 | $49.78 | 347,850 | — | — |
| 2005-01-25 | $33.59 | $50.32 | 611,100 | — | — |
| 2005-01-24 | $33.18 | $49.71 | 558,000 | — | — |
| 2005-01-21 | $33.21 | $49.76 | 725,250 | — | — |
| 2005-01-20 | $33.27 | $49.84 | 927,150 | — | — |
| 2005-01-19 | $33.67 | $50.45 | 1,131,750 | — | — |
| 2005-01-18 | $32.62 | $48.88 | 1,152,000 | — | — |
| 2005-01-14 | $32.00 | $47.95 | 1,888,050 | — | — |
| 2005-01-13 | $29.15 | $43.68 | 289,500 | — | — |
| 2005-01-12 | $28.97 | $43.40 | 262,200 | — | — |
| 2005-01-11 | $28.55 | $42.78 | 422,100 | — | — |
| 2005-01-10 | $29.42 | $44.08 | 298,050 | — | — |
| 2005-01-07 | $28.73 | $43.04 | 292,500 | — | — |
| 2005-01-06 | $28.73 | $43.05 | 281,850 | — | — |
| 2005-01-05 | $28.37 | $42.50 | 424,050 | — | — |
| 2005-01-04 | $29.27 | $43.85 | 401,850 | — | — |
| 2005-01-03 | $29.88 | $44.77 | 498,900 | — | — |