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 | $51.40 | $51.40 | 1,500 | — | — |
| 2005-12-29 | $51.90 | $51.90 | 2,700 | — | — |
| 2005-12-28 | $51.90 | $51.90 | 0 | — | — |
| 2005-12-27 | $51.90 | $51.90 | 1,100 | — | — |
| 2005-12-23 | $52.51 | $52.51 | 1,900 | — | — |
| 2005-12-22 | $51.01 | $51.01 | 400 | — | — |
| 2005-12-21 | $51.45 | $51.45 | 400 | — | — |
| 2005-12-20 | $51.50 | $51.50 | 8,300 | — | — |
| 2005-12-19 | $47.63 | $47.63 | 3,200 | — | — |
| 2005-12-16 | $50.46 | $50.46 | 3,400 | — | — |
| 2005-12-15 | $51.04 | $51.04 | 12,600 | — | — |
| 2005-12-14 | $49.79 | $49.79 | 3,500 | — | — |
| 2005-12-13 | $45.90 | $45.90 | 1,000 | — | — |
| 2005-12-12 | $45.00 | $45.00 | 1,100 | — | — |
| 2005-12-09 | $44.00 | $44.00 | 0 | — | — |
| 2005-12-08 | $44.00 | $44.00 | 1,800 | — | — |
| 2005-12-07 | $43.30 | $43.30 | 800 | — | — |
| 2005-12-06 | $43.28 | $43.28 | 100 | — | — |
| 2005-12-05 | $42.39 | $42.39 | 400 | — | — |
| 2005-12-02 | $42.70 | $42.70 | 100 | — | — |
| 2005-12-01 | $43.82 | $43.82 | 1,900 | — | — |
| 2005-11-30 | $43.20 | $43.20 | 1,100 | — | — |
| 2005-11-29 | $44.21 | $44.21 | 2,300 | — | — |
| 2005-11-28 | $44.84 | $44.84 | 400 | — | — |
| 2005-11-25 | $44.80 | $44.80 | 1,100 | — | — |
| 2005-11-23 | $44.86 | $44.86 | 1,800 | — | — |
| 2005-11-22 | $42.70 | $42.70 | 1,300 | — | — |
| 2005-11-21 | $40.54 | $40.54 | 1,600 | — | — |
| 2005-11-18 | $38.63 | $38.63 | 1,100 | — | — |
| 2005-11-17 | $37.00 | $37.00 | 400 | — | — |
| 2005-11-16 | $37.02 | $37.02 | 500 | — | — |
| 2005-11-15 | $37.02 | $37.02 | 0 | — | — |
| 2005-11-14 | $37.02 | $37.02 | 800 | — | — |
| 2005-11-11 | $38.45 | $38.45 | 600 | — | — |
| 2005-11-10 | $39.23 | $39.23 | 1,200 | — | — |
| 2005-11-09 | $39.37 | $39.37 | 0 | — | — |
| 2005-11-08 | $39.37 | $39.37 | 0 | — | — |
| 2005-11-07 | $39.37 | $39.37 | 0 | — | — |
| 2005-11-04 | $39.37 | $39.37 | 200 | — | — |
| 2005-11-03 | $39.60 | $39.60 | 900 | — | — |
| 2005-11-02 | $38.83 | $38.83 | 200 | — | — |
| 2005-11-01 | $38.00 | $38.00 | 500 | — | — |
| 2005-10-31 | $38.00 | $38.00 | 500 | — | — |
| 2005-10-28 | $40.11 | $40.11 | 0 | — | — |
| 2005-10-27 | $40.11 | $40.11 | 900 | — | — |
| 2005-10-26 | $42.00 | $42.00 | 100 | — | — |
| 2005-10-25 | $41.82 | $41.82 | 2,100 | — | — |
| 2005-10-24 | $42.53 | $42.53 | 2,900 | — | — |
| 2005-10-21 | $42.67 | $42.67 | 500 | — | — |
| 2005-10-20 | $43.14 | $43.14 | 200 | — | — |
| 2005-10-19 | $43.48 | $43.48 | 100 | — | — |
| 2005-10-18 | $43.75 | $43.75 | 900 | — | — |
| 2005-10-17 | $43.29 | $43.29 | 500 | — | — |
| 2005-10-14 | $43.72 | $43.72 | 5,200 | — | — |
| 2005-10-13 | $46.50 | $46.50 | 500 | — | — |
| 2005-10-12 | $48.00 | $48.00 | 800 | — | — |
| 2005-10-11 | $48.76 | $48.76 | 400 | — | — |
| 2005-10-10 | $49.99 | $49.99 | 1,900 | — | — |
| 2005-10-07 | $50.00 | $50.00 | 4,300 | — | — |
| 2005-10-06 | $46.64 | $46.64 | 700 | — | — |
| 2005-10-05 | $47.81 | $47.81 | 300 | — | — |
| 2005-10-04 | $48.34 | $48.34 | 1,900 | — | — |
| 2005-10-03 | $48.10 | $48.10 | 3,400 | — | — |
| 2005-09-30 | $49.01 | $49.01 | 1,100 | — | — |
| 2005-09-29 | $50.00 | $50.00 | 2,300 | — | — |
| 2005-09-28 | $49.80 | $49.80 | 1,300 | — | — |
| 2005-09-27 | $48.02 | $48.02 | 3,700 | — | — |
| 2005-09-26 | $48.40 | $48.40 | 2,100 | — | — |
| 2005-09-23 | $47.93 | $47.93 | 4,400 | — | — |
| 2005-09-22 | $46.77 | $46.77 | 1,700 | — | — |
| 2005-09-21 | $46.39 | $46.39 | 2,500 | — | — |
| 2005-09-20 | $45.84 | $45.84 | 1,000 | — | — |
| 2005-09-19 | $44.85 | $44.85 | 2,200 | — | — |
| 2005-09-16 | $43.90 | $43.90 | 3,000 | — | — |
| 2005-09-15 | $41.10 | $41.10 | 1,000 | — | — |
| 2005-09-14 | $39.69 | $39.69 | 1,800 | — | — |
| 2005-09-13 | $40.40 | $40.40 | 3,200 | — | — |
| 2005-09-12 | $40.39 | $40.39 | 3,300 | — | — |
| 2005-09-09 | $42.09 | $42.09 | 6,800 | — | — |
| 2005-09-08 | $42.54 | $42.54 | 1,700 | — | — |
| 2005-09-07 | $42.52 | $42.52 | 300 | — | — |
| 2005-09-06 | $42.43 | $42.43 | 3,000 | — | — |
| 2005-09-02 | $42.97 | $42.97 | 3,200 | — | — |
| 2005-09-01 | $44.49 | $44.49 | 7,500 | — | — |
| 2005-08-31 | $49.49 | $49.49 | 4,300 | — | — |
| 2005-08-30 | $49.99 | $49.99 | 8,500 | — | — |
| 2005-08-29 | $49.28 | $49.28 | 2,400 | — | — |
| 2005-08-26 | $49.76 | $49.76 | 4,700 | — | — |
| 2005-08-25 | $49.90 | $49.90 | 9,800 | — | — |
| 2005-08-24 | $46.18 | $46.18 | 5,700 | — | — |
| 2005-08-23 | $44.80 | $44.80 | 33,900 | — | — |
| 2005-08-22 | $37.80 | $37.80 | 0 | — | — |
| 2005-08-19 | $37.80 | $37.80 | 100 | — | — |
| 2005-08-18 | $35.80 | $35.80 | 600 | — | — |
| 2005-08-17 | $36.13 | $36.13 | 200 | — | — |
| 2005-08-16 | $39.23 | $39.23 | 0 | — | — |
| 2005-08-15 | $39.23 | $39.23 | 1,100 | — | — |
| 2005-08-12 | $39.91 | $39.91 | 1,900 | — | — |
| 2005-08-11 | $39.20 | $39.20 | 400 | — | — |
| 2005-08-10 | $39.54 | $39.54 | 1,600 | — | — |
| 2005-08-09 | $39.02 | $39.02 | 900 | — | — |
| 2005-08-08 | $40.20 | $40.20 | 200 | — | — |
| 2005-08-05 | $40.22 | $40.22 | 2,800 | — | — |
| 2005-08-04 | $40.94 | $40.94 | 700 | — | — |
| 2005-08-03 | $39.01 | $39.01 | 5,400 | — | — |
| 2005-08-02 | $36.65 | $36.65 | 2,600 | — | — |
| 2005-08-01 | $35.04 | $35.04 | 3,600 | — | — |
| 2005-07-29 | $38.25 | $38.25 | 2,400 | — | — |
| 2005-07-28 | $37.45 | $37.45 | 1,400 | — | — |
| 2005-07-27 | $35.00 | $35.00 | 1,500 | — | — |
| 2005-07-26 | $34.40 | $34.40 | 6,500 | — | — |
| 2005-07-25 | $35.97 | $35.97 | 6,600 | — | — |
| 2005-07-22 | $37.03 | $37.03 | 3,700 | — | — |
| 2005-07-21 | $39.50 | $39.50 | 2,300 | — | — |
| 2005-07-20 | $40.50 | $40.50 | 3,900 | — | — |
| 2005-07-19 | $39.25 | $39.25 | 4,600 | — | — |
| 2005-07-18 | $38.38 | $38.38 | 10,700 | — | — |
| 2005-07-15 | $38.95 | $38.95 | 16,000 | — | — |
| 2005-07-14 | $43.95 | $43.95 | 14,000 | — | — |
| 2005-07-13 | $50.75 | $50.75 | 6,600 | — | — |
| 2005-07-12 | $51.43 | $51.43 | 12,700 | — | — |
| 2005-07-11 | $48.78 | $48.78 | 15,900 | — | — |
| 2005-07-08 | $45.60 | $45.60 | 10,300 | — | — |
| 2005-07-07 | $40.80 | $40.80 | 4,200 | — | — |
| 2005-07-06 | $43.30 | $43.30 | 7,300 | — | — |
| 2005-07-05 | $33.40 | $33.40 | 3,300 | — | — |
| 2005-07-01 | $31.00 | $31.00 | 1,000 | — | — |
| 2005-06-30 | $31.85 | $31.85 | 1,900 | — | — |
| 2005-06-29 | $30.00 | $30.00 | 2,100 | — | — |
| 2005-06-28 | $26.64 | $26.64 | 100 | — | — |
| 2005-06-27 | $27.38 | $27.38 | 600 | — | — |
| 2005-06-24 | $27.00 | $27.00 | 0 | — | — |
| 2005-06-23 | $27.00 | $27.00 | 0 | — | — |
| 2005-06-22 | $27.00 | $27.00 | 0 | — | — |
| 2005-06-21 | $27.00 | $27.00 | 800 | — | — |
| 2005-06-20 | $26.00 | $26.00 | 900 | — | — |
| 2005-06-17 | $27.00 | $27.00 | 6,000 | — | — |
| 2005-06-16 | $22.84 | $22.84 | 300 | — | — |
| 2005-06-15 | $22.85 | $22.85 | 700 | — | — |
| 2005-06-14 | $22.32 | $22.32 | 1,600 | — | — |
| 2005-06-13 | $23.00 | $23.00 | 0 | — | — |
| 2005-06-10 | $23.00 | $23.00 | 0 | — | — |
| 2005-06-09 | $23.00 | $23.00 | 0 | — | — |
| 2005-06-08 | $23.00 | $23.00 | 1,700 | — | — |
| 2005-06-07 | $22.50 | $22.50 | 0 | — | — |
| 2005-06-06 | $22.50 | $22.50 | 300 | — | — |
| 2005-06-03 | $22.18 | $22.18 | 5,900 | — | — |
| 2005-06-02 | $22.44 | $22.44 | 5,100 | — | — |
| 2005-06-01 | $21.32 | $21.32 | 1,200 | — | — |
| 2005-05-31 | $22.30 | $22.30 | 500 | — | — |
| 2005-05-27 | $22.50 | $22.50 | 3,400 | — | — |
| 2005-05-26 | $21.39 | $21.39 | 100 | — | — |
| 2005-05-25 | $22.45 | $22.45 | 0 | — | — |
| 2005-05-24 | $22.45 | $22.45 | 0 | — | — |
| 2005-05-23 | $22.45 | $22.45 | 0 | — | — |
| 2005-05-20 | $22.45 | $22.45 | 300 | — | — |
| 2005-05-19 | $22.05 | $22.05 | 0 | — | — |
| 2005-05-18 | $22.05 | $22.05 | 0 | — | — |
| 2005-05-17 | $22.05 | $22.05 | 2,400 | — | — |
| 2005-05-16 | $22.00 | $22.00 | 3,300 | — | — |
| 2005-05-13 | $25.91 | $25.91 | 8,300 | — | — |
| 2005-05-12 | $21.04 | $21.04 | 0 | — | — |
| 2005-05-11 | $21.04 | $21.04 | 2,100 | — | — |
| 2005-05-10 | $21.08 | $21.08 | 0 | — | — |
| 2005-05-09 | $21.08 | $21.08 | 3,700 | — | — |
| 2005-05-06 | $20.01 | $20.01 | 1,000 | — | — |
| 2005-05-05 | $20.00 | $20.00 | 200 | — | — |
| 2005-05-04 | $20.00 | $20.00 | 900 | — | — |
| 2005-05-03 | $19.87 | $19.87 | 200 | — | — |
| 2005-05-02 | $19.87 | $19.87 | 11,400 | — | — |
| 2005-04-29 | $19.90 | $19.90 | 1,400 | — | — |
| 2005-04-28 | $20.76 | $20.76 | 0 | — | — |
| 2005-04-27 | $20.76 | $20.76 | 0 | — | — |
| 2005-04-26 | $20.76 | $20.76 | 300 | — | — |
| 2005-04-25 | $20.42 | $20.42 | 0 | — | — |
| 2005-04-22 | $20.42 | $20.42 | 2,800 | — | — |
| 2005-04-21 | $20.00 | $20.00 | 2,000 | — | — |
| 2005-04-20 | $20.00 | $20.00 | 400 | — | — |
| 2005-04-19 | $20.00 | $20.00 | 4,200 | — | — |
| 2005-04-18 | $21.00 | $21.00 | 1,100 | — | — |
| 2005-04-15 | $21.51 | $21.51 | 200 | — | — |
| 2005-04-14 | $22.00 | $22.00 | 0 | — | — |
| 2005-04-13 | $22.00 | $22.00 | 0 | — | — |
| 2005-04-12 | $22.00 | $22.00 | 1,300 | — | — |
| 2005-04-11 | $23.21 | $23.21 | 300 | — | — |
| 2005-04-08 | $22.04 | $22.04 | 800 | — | — |
| 2005-04-07 | $22.50 | $22.50 | 2,200 | — | — |
| 2005-04-06 | $19.77 | $19.77 | 0 | — | — |
| 2005-04-05 | $19.77 | $19.77 | 0 | — | — |
| 2005-04-04 | $19.77 | $19.77 | 0 | — | — |
| 2005-04-01 | $19.77 | $19.77 | 200 | — | — |
| 2005-03-31 | $19.80 | $19.80 | 100 | — | — |
| 2005-03-30 | $20.00 | $20.00 | 0 | — | — |
| 2005-03-29 | $20.00 | $20.00 | 100 | — | — |
| 2005-03-28 | $19.88 | $19.88 | 0 | — | — |
| 2005-03-24 | $19.88 | $19.88 | 0 | — | — |
| 2005-03-23 | $19.88 | $19.88 | 0 | — | — |
| 2005-03-22 | $19.88 | $19.88 | 0 | — | — |
| 2005-03-21 | $19.88 | $19.88 | 0 | — | — |
| 2005-03-18 | $19.88 | $19.88 | 500 | — | — |
| 2005-03-17 | $22.98 | $22.98 | 100 | — | — |
| 2005-03-16 | $23.00 | $23.00 | 300 | — | — |
| 2005-03-15 | $20.08 | $20.08 | 300 | — | — |
| 2005-03-14 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-11 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-10 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-09 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-08 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-07 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-04 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-03 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-02 | $20.80 | $20.80 | 0 | — | — |
| 2005-03-01 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-28 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-25 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-24 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-23 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-22 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-18 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-17 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-16 | $20.80 | $20.80 | 0 | — | — |
| 2005-02-15 | $20.80 | $20.80 | 1,000 | — | — |
| 2005-02-14 | $22.00 | $22.00 | 0 | — | — |
| 2005-02-11 | $22.00 | $22.00 | 200 | — | — |
| 2005-02-10 | $22.00 | $22.00 | 0 | — | — |
| 2005-02-09 | $22.00 | $22.00 | 200 | — | — |
| 2005-02-08 | $22.23 | $22.23 | 0 | — | — |
| 2005-02-07 | $22.23 | $22.23 | 100 | — | — |
| 2005-02-04 | $22.94 | $22.94 | 300 | — | — |
| 2005-02-03 | $22.90 | $22.90 | 700 | — | — |
| 2005-02-02 | $21.99 | $21.99 | 1,800 | — | — |
| 2005-02-01 | $19.55 | $19.55 | 0 | — | — |
| 2005-01-31 | $19.55 | $19.55 | 1,000 | — | — |
| 2005-01-28 | $21.98 | $21.98 | 1,700 | — | — |
| 2005-01-27 | $20.50 | $20.50 | 900 | — | — |
| 2005-01-26 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-25 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-24 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-21 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-20 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-19 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-18 | $19.50 | $19.50 | 1,000 | — | — |
| 2005-01-14 | $20.22 | $20.22 | 200 | — | — |
| 2005-01-13 | $19.50 | $19.50 | 1,000 | — | — |
| 2005-01-12 | $20.30 | $20.30 | 800 | — | — |
| 2005-01-11 | $19.50 | $19.50 | 1,100 | — | — |
| 2005-01-10 | $19.50 | $19.50 | 1,100 | — | — |
| 2005-01-07 | $19.50 | $19.50 | 0 | — | — |
| 2005-01-06 | $19.50 | $19.50 | 1,000 | — | — |
| 2005-01-05 | $20.87 | $20.87 | 0 | — | — |
| 2005-01-04 | $20.87 | $20.87 | 0 | — | — |
| 2005-01-03 | $20.87 | $20.87 | 0 | — | — |