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 | $28.95 | $58.84 | 1,530,000 | — | — |
| 2005-12-29 | $28.94 | $58.82 | 1,104,400 | — | — |
| 2005-12-28 | $28.89 | $58.72 | 844,800 | — | — |
| 2005-12-27 | $28.88 | $58.70 | 1,150,800 | — | — |
| 2005-12-23 | $28.99 | $58.92 | 1,005,000 | — | — |
| 2005-12-22 | $28.87 | $58.68 | 1,682,600 | — | — |
| 2005-12-21 | $28.54 | $58.01 | 1,805,400 | — | — |
| 2005-12-20 | $28.42 | $57.77 | 1,595,200 | — | — |
| 2005-12-19 | $28.58 | $58.08 | 2,848,800 | — | — |
| 2005-12-16 | $28.33 | $57.59 | 2,894,800 | — | — |
| 2005-12-15 | $28.31 | $57.54 | 2,074,800 | — | — |
| 2005-12-14 | $28.43 | $57.79 | 3,267,400 | — | — |
| 2005-12-13 | $28.90 | $58.73 | 2,735,000 | — | — |
| 2005-12-12 | $28.92 | $58.79 | 3,377,200 | — | — |
| 2005-12-09 | $29.17 | $59.28 | 2,295,000 | — | — |
| 2005-12-08 | $29.68 | $60.32 | 1,091,200 | — | — |
| 2005-12-07 | $29.88 | $60.72 | 1,069,200 | — | — |
| 2005-12-06 | $30.14 | $61.25 | 999,400 | — | — |
| 2005-12-05 | $30.08 | $61.13 | 1,332,200 | — | — |
| 2005-12-02 | $30.42 | $61.82 | 914,800 | — | — |
| 2005-12-01 | $30.70 | $62.40 | 1,481,200 | — | — |
| 2005-11-30 | $30.37 | $61.72 | 1,738,600 | — | — |
| 2005-11-29 | $30.70 | $62.40 | 2,377,400 | — | — |
| 2005-11-28 | $30.37 | $61.73 | 1,659,000 | — | — |
| 2005-11-25 | $30.60 | $62.19 | 653,800 | — | — |
| 2005-11-23 | $30.88 | $62.75 | 942,400 | — | — |
| 2005-11-22 | $31.05 | $63.11 | 1,805,400 | — | — |
| 2005-11-21 | $30.86 | $62.72 | 1,477,200 | — | — |
| 2005-11-18 | $30.46 | $61.90 | 1,156,400 | — | — |
| 2005-11-17 | $30.21 | $61.40 | 1,105,400 | — | — |
| 2005-11-16 | $30.00 | $60.99 | 1,150,000 | — | — |
| 2005-11-15 | $30.30 | $61.57 | 1,233,800 | — | — |
| 2005-11-14 | $30.23 | $61.43 | 1,498,600 | — | — |
| 2005-11-11 | $30.10 | $61.18 | 935,600 | — | — |
| 2005-11-10 | $30.12 | $61.22 | 1,579,200 | — | — |
| 2005-11-09 | $29.55 | $60.05 | 1,073,600 | — | — |
| 2005-11-08 | $29.57 | $60.09 | 1,554,600 | — | — |
| 2005-11-07 | $30.01 | $60.52 | 2,420,400 | — | — |
| 2005-11-04 | $29.90 | $60.30 | 1,528,600 | — | — |
| 2005-11-03 | $29.98 | $60.46 | 1,909,600 | — | — |
| 2005-11-02 | $30.28 | $61.06 | 3,180,200 | — | — |
| 2005-11-01 | $29.96 | $60.42 | 1,469,400 | — | — |
| 2005-10-31 | $29.99 | $60.47 | 1,911,000 | — | — |
| 2005-10-28 | $29.70 | $59.89 | 1,286,600 | — | — |
| 2005-10-27 | $28.96 | $58.40 | 1,195,400 | — | — |
| 2005-10-26 | $29.15 | $58.78 | 1,884,400 | — | — |
| 2005-10-25 | $29.00 | $58.47 | 2,372,000 | — | — |
| 2005-10-24 | $29.57 | $59.63 | 2,124,600 | — | — |
| 2005-10-21 | $29.14 | $58.75 | 3,440,200 | — | — |
| 2005-10-20 | $28.88 | $58.24 | 2,653,000 | — | — |
| 2005-10-19 | $28.53 | $57.52 | 1,326,400 | — | — |
| 2005-10-18 | $28.30 | $57.06 | 1,009,800 | — | — |
| 2005-10-17 | $28.50 | $57.48 | 1,036,400 | — | — |
| 2005-10-14 | $28.43 | $57.33 | 1,479,600 | — | — |
| 2005-10-13 | $28.10 | $56.67 | 1,769,400 | — | — |
| 2005-10-12 | $27.98 | $56.42 | 1,347,200 | — | — |
| 2005-10-11 | $27.98 | $56.41 | 1,813,200 | — | — |
| 2005-10-10 | $28.23 | $56.93 | 1,566,000 | — | — |
| 2005-10-07 | $28.65 | $57.78 | 2,193,000 | — | — |
| 2005-10-06 | $28.07 | $56.60 | 1,921,800 | — | — |
| 2005-10-05 | $28.26 | $56.99 | 2,475,400 | — | — |
| 2005-10-04 | $28.70 | $57.87 | 1,143,000 | — | — |
| 2005-10-03 | $29.08 | $58.65 | 1,872,000 | — | — |
| 2005-09-30 | $29.59 | $59.68 | 2,135,000 | — | — |
| 2005-09-29 | $29.25 | $58.97 | 2,174,200 | — | — |
| 2005-09-28 | $28.97 | $58.42 | 2,095,000 | — | — |
| 2005-09-27 | $29.25 | $58.99 | 2,311,800 | — | — |
| 2005-09-26 | $29.48 | $59.44 | 2,233,400 | — | — |
| 2005-09-23 | $29.78 | $60.05 | 2,536,000 | — | — |
| 2005-09-22 | $29.60 | $59.69 | 2,022,800 | — | — |
| 2005-09-21 | $29.57 | $59.62 | 3,018,000 | — | — |
| 2005-09-20 | $30.18 | $60.86 | 2,669,600 | — | — |
| 2005-09-19 | $30.90 | $62.30 | 1,882,000 | — | — |
| 2005-09-16 | $31.08 | $62.67 | 2,355,600 | — | — |
| 2005-09-15 | $30.75 | $62.00 | 1,269,400 | — | — |
| 2005-09-14 | $30.95 | $62.41 | 1,755,600 | — | — |
| 2005-09-13 | $31.06 | $62.62 | 1,231,000 | — | — |
| 2005-09-12 | $31.50 | $63.52 | 1,464,000 | — | — |
| 2005-09-09 | $31.38 | $63.27 | 1,388,000 | — | — |
| 2005-09-08 | $31.45 | $63.42 | 1,876,600 | — | — |
| 2005-09-07 | $31.53 | $63.57 | 1,735,800 | — | — |
| 2005-09-06 | $31.43 | $63.39 | 1,611,800 | — | — |
| 2005-09-02 | $31.46 | $63.43 | 1,087,600 | — | — |
| 2005-09-01 | $31.45 | $63.41 | 1,297,600 | — | — |
| 2005-08-31 | $31.49 | $63.50 | 2,219,800 | — | — |
| 2005-08-30 | $31.29 | $63.09 | 1,458,800 | — | — |
| 2005-08-29 | $31.47 | $63.45 | 1,348,000 | — | — |
| 2005-08-26 | $31.22 | $62.95 | 1,560,800 | — | — |
| 2005-08-25 | $31.38 | $63.28 | 1,285,400 | — | — |
| 2005-08-24 | $31.59 | $63.71 | 2,298,200 | — | — |
| 2005-08-23 | $31.83 | $64.18 | 2,363,800 | — | — |
| 2005-08-22 | $32.01 | $64.55 | 1,064,200 | — | — |
| 2005-08-19 | $32.06 | $64.64 | 1,857,200 | — | — |
| 2005-08-18 | $31.57 | $63.65 | 1,237,000 | — | — |
| 2005-08-17 | $31.75 | $64.02 | 895,800 | — | — |
| 2005-08-16 | $31.75 | $64.02 | 1,172,200 | — | — |
| 2005-08-15 | $32.40 | $65.34 | 613,800 | — | — |
| 2005-08-12 | $32.29 | $65.12 | 1,155,800 | — | — |
| 2005-08-11 | $32.81 | $66.15 | 1,288,200 | — | — |
| 2005-08-10 | $32.29 | $65.11 | 1,429,400 | — | — |
| 2005-08-09 | $32.35 | $65.24 | 832,800 | — | — |
| 2005-08-08 | $32.21 | $64.95 | 746,600 | — | — |
| 2005-08-05 | $32.33 | $64.71 | 1,255,000 | — | — |
| 2005-08-04 | $32.54 | $65.15 | 1,024,600 | — | — |
| 2005-08-03 | $33.20 | $66.46 | 864,200 | — | — |
| 2005-08-02 | $32.95 | $65.95 | 1,048,000 | — | — |
| 2005-08-01 | $32.54 | $65.14 | 874,400 | — | — |
| 2005-07-29 | $32.51 | $65.09 | 1,146,200 | — | — |
| 2005-07-28 | $33.10 | $66.26 | 1,277,400 | — | — |
| 2005-07-27 | $32.72 | $65.51 | 1,292,800 | — | — |
| 2005-07-26 | $32.15 | $64.35 | 2,162,600 | — | — |
| 2005-07-25 | $32.42 | $64.91 | 1,362,600 | — | — |
| 2005-07-22 | $32.79 | $65.64 | 1,756,000 | — | — |
| 2005-07-21 | $32.21 | $64.48 | 955,800 | — | — |
| 2005-07-20 | $32.88 | $65.82 | 1,159,600 | — | — |
| 2005-07-19 | $32.34 | $64.74 | 1,296,400 | — | — |
| 2005-07-18 | $31.92 | $63.89 | 752,800 | — | — |
| 2005-07-15 | $32.08 | $64.23 | 863,400 | — | — |
| 2005-07-14 | $32.09 | $64.24 | 1,066,800 | — | — |
| 2005-07-13 | $31.85 | $63.76 | 1,182,800 | — | — |
| 2005-07-12 | $32.12 | $64.30 | 1,380,600 | — | — |
| 2005-07-11 | $32.24 | $64.55 | 2,026,600 | — | — |
| 2005-07-08 | $31.54 | $63.13 | 1,254,200 | — | — |
| 2005-07-07 | $31.00 | $62.06 | 1,950,800 | — | — |
| 2005-07-06 | $31.14 | $62.34 | 1,058,000 | — | — |
| 2005-07-05 | $31.47 | $62.99 | 1,156,800 | — | — |
| 2005-07-01 | $31.50 | $63.07 | 1,147,000 | — | — |
| 2005-06-30 | $31.38 | $62.82 | 1,402,200 | — | — |
| 2005-06-29 | $31.91 | $63.87 | 1,191,000 | — | — |
| 2005-06-28 | $32.06 | $64.19 | 1,279,400 | — | — |
| 2005-06-27 | $31.58 | $63.21 | 2,059,800 | — | — |
| 2005-06-24 | $31.49 | $63.04 | 1,490,600 | — | — |
| 2005-06-23 | $32.04 | $64.13 | 1,096,400 | — | — |
| 2005-06-22 | $32.63 | $65.33 | 889,200 | — | — |
| 2005-06-21 | $32.70 | $65.45 | 799,400 | — | — |
| 2005-06-20 | $32.90 | $65.87 | 879,200 | — | — |
| 2005-06-17 | $33.30 | $66.66 | 1,569,600 | — | — |
| 2005-06-16 | $33.49 | $67.03 | 1,502,200 | — | — |
| 2005-06-15 | $32.87 | $65.80 | 950,200 | — | — |
| 2005-06-14 | $32.69 | $65.44 | 1,246,000 | — | — |
| 2005-06-13 | $32.65 | $65.36 | 1,184,200 | — | — |
| 2005-06-10 | $32.57 | $65.20 | 1,078,800 | — | — |
| 2005-06-09 | $32.42 | $64.91 | 1,464,200 | — | — |
| 2005-06-08 | $32.60 | $65.26 | 1,119,400 | — | — |
| 2005-06-07 | $32.66 | $65.38 | 1,505,800 | — | — |
| 2005-06-06 | $32.69 | $65.43 | 1,091,800 | — | — |
| 2005-06-03 | $32.71 | $65.48 | 1,347,600 | — | — |
| 2005-06-02 | $33.09 | $66.24 | 1,074,600 | — | — |
| 2005-06-01 | $33.26 | $66.57 | 973,400 | — | — |
| 2005-05-31 | $32.70 | $65.45 | 981,600 | — | — |
| 2005-05-27 | $32.97 | $66.01 | 922,400 | — | — |
| 2005-05-26 | $33.05 | $66.16 | 776,800 | — | — |
| 2005-05-25 | $32.99 | $66.05 | 1,244,600 | — | — |
| 2005-05-24 | $33.40 | $66.87 | 1,364,000 | — | — |
| 2005-05-23 | $33.53 | $67.12 | 958,400 | — | — |
| 2005-05-20 | $33.05 | $66.16 | 918,200 | — | — |
| 2005-05-19 | $33.29 | $66.63 | 1,083,400 | — | — |
| 2005-05-18 | $33.63 | $67.31 | 1,319,000 | — | — |
| 2005-05-17 | $32.97 | $66.01 | 1,647,000 | — | — |
| 2005-05-16 | $32.42 | $64.90 | 2,021,400 | — | — |
| 2005-05-13 | $32.25 | $64.56 | 2,658,200 | — | — |
| 2005-05-12 | $32.63 | $65.33 | 2,178,200 | — | — |
| 2005-05-11 | $33.54 | $67.15 | 1,940,200 | — | — |
| 2005-05-10 | $33.68 | $67.42 | 1,888,400 | — | — |
| 2005-05-09 | $34.29 | $68.66 | 1,623,200 | — | — |
| 2005-05-06 | $34.45 | $68.96 | 1,981,800 | — | — |
| 2005-05-05 | $34.46 | $68.52 | 1,866,400 | — | — |
| 2005-05-04 | $34.49 | $68.59 | 2,354,800 | — | — |
| 2005-05-03 | $34.07 | $67.74 | 1,155,400 | — | — |
| 2005-05-02 | $34.00 | $67.60 | 1,907,600 | — | — |
| 2005-04-29 | $33.78 | $67.15 | 1,820,800 | — | — |
| 2005-04-28 | $33.06 | $65.74 | 2,483,000 | — | — |
| 2005-04-27 | $33.13 | $65.87 | 2,532,000 | — | — |
| 2005-04-26 | $33.23 | $66.07 | 2,376,600 | — | — |
| 2005-04-25 | $34.22 | $68.05 | 1,660,800 | — | — |
| 2005-04-22 | $33.80 | $67.20 | 2,123,200 | — | — |
| 2005-04-21 | $33.72 | $67.05 | 1,825,200 | — | — |
| 2005-04-20 | $32.88 | $65.36 | 2,938,400 | — | — |
| 2005-04-19 | $33.33 | $66.26 | 1,865,000 | — | — |
| 2005-04-18 | $32.71 | $65.04 | 2,996,400 | — | — |
| 2005-04-15 | $32.49 | $64.59 | 2,660,000 | — | — |
| 2005-04-14 | $33.29 | $66.20 | 2,630,800 | — | — |
| 2005-04-13 | $34.15 | $67.89 | 1,599,600 | — | — |
| 2005-04-12 | $34.95 | $69.49 | 2,264,200 | — | — |
| 2005-04-11 | $34.58 | $68.76 | 3,081,800 | — | — |
| 2005-04-08 | $35.04 | $69.68 | 1,962,800 | — | — |
| 2005-04-07 | $35.83 | $71.25 | 902,400 | — | — |
| 2005-04-06 | $35.74 | $71.05 | 1,174,200 | — | — |
| 2005-04-05 | $35.49 | $70.55 | 1,865,600 | — | — |
| 2005-04-04 | $35.45 | $70.47 | 1,980,600 | — | — |
| 2005-04-01 | $35.21 | $70.00 | 2,487,000 | — | — |
| 2005-03-31 | $35.76 | $71.10 | 1,294,600 | — | — |
| 2005-03-30 | $35.50 | $70.58 | 1,736,800 | — | — |
| 2005-03-29 | $34.73 | $69.05 | 1,864,600 | — | — |
| 2005-03-28 | $35.31 | $70.21 | 1,155,600 | — | — |
| 2005-03-24 | $35.40 | $70.38 | 1,754,600 | — | — |
| 2005-03-23 | $35.26 | $70.10 | 2,002,200 | — | — |
| 2005-03-22 | $35.72 | $71.03 | 1,434,000 | — | — |
| 2005-03-21 | $35.72 | $71.01 | 1,832,200 | — | — |
| 2005-03-18 | $35.86 | $71.30 | 2,932,200 | — | — |
| 2005-03-17 | $36.10 | $71.77 | 1,719,600 | — | — |
| 2005-03-16 | $35.92 | $71.41 | 2,964,400 | — | — |
| 2005-03-15 | $36.51 | $72.58 | 1,303,000 | — | — |
| 2005-03-14 | $36.66 | $72.89 | 1,500,600 | — | — |
| 2005-03-11 | $36.47 | $72.52 | 1,240,800 | — | — |
| 2005-03-10 | $36.61 | $72.78 | 1,475,000 | — | — |
| 2005-03-09 | $36.83 | $73.22 | 2,073,600 | — | — |
| 2005-03-08 | $36.90 | $73.37 | 1,901,600 | — | — |
| 2005-03-07 | $36.74 | $73.05 | 1,810,800 | — | — |
| 2005-03-04 | $36.72 | $73.02 | 1,519,400 | — | — |
| 2005-03-03 | $36.17 | $71.92 | 1,221,200 | — | — |
| 2005-03-02 | $35.99 | $71.56 | 1,280,000 | — | — |
| 2005-03-01 | $36.22 | $72.03 | 1,354,800 | — | — |
| 2005-02-28 | $35.97 | $71.53 | 2,211,400 | — | — |
| 2005-02-25 | $36.47 | $72.52 | 1,890,200 | — | — |
| 2005-02-24 | $35.96 | $71.49 | 1,424,600 | — | — |
| 2005-02-23 | $35.81 | $71.21 | 1,019,800 | — | — |
| 2005-02-22 | $35.11 | $69.81 | 1,431,800 | — | — |
| 2005-02-18 | $35.74 | $71.06 | 1,056,000 | — | — |
| 2005-02-17 | $35.66 | $70.90 | 1,064,600 | — | — |
| 2005-02-16 | $35.94 | $71.01 | 1,638,400 | — | — |
| 2005-02-15 | $36.04 | $71.22 | 1,201,800 | — | — |
| 2005-02-14 | $35.68 | $70.50 | 915,600 | — | — |
| 2005-02-11 | $35.67 | $70.49 | 1,362,400 | — | — |
| 2005-02-10 | $35.47 | $70.09 | 1,145,800 | — | — |
| 2005-02-09 | $35.20 | $69.55 | 1,394,200 | — | — |
| 2005-02-08 | $35.54 | $70.23 | 2,114,000 | — | — |
| 2005-02-07 | $35.40 | $69.94 | 1,403,000 | — | — |
| 2005-02-04 | $35.17 | $69.50 | 1,617,200 | — | — |
| 2005-02-03 | $34.72 | $68.61 | 1,598,600 | — | — |
| 2005-02-02 | $34.81 | $68.79 | 2,120,200 | — | — |
| 2005-02-01 | $34.58 | $68.31 | 1,735,600 | — | — |
| 2005-01-31 | $34.39 | $67.95 | 1,664,000 | — | — |
| 2005-01-28 | $33.94 | $67.05 | 1,078,600 | — | — |
| 2005-01-27 | $33.96 | $67.10 | 1,470,000 | — | — |
| 2005-01-26 | $33.92 | $67.03 | 1,149,400 | — | — |
| 2005-01-25 | $33.74 | $66.67 | 1,965,000 | — | — |
| 2005-01-24 | $33.28 | $65.75 | 1,288,600 | — | — |
| 2005-01-21 | $33.44 | $66.07 | 1,847,200 | — | — |
| 2005-01-20 | $33.22 | $65.64 | 1,951,800 | — | — |
| 2005-01-19 | $33.26 | $65.71 | 1,057,400 | — | — |
| 2005-01-18 | $33.11 | $65.41 | 1,007,600 | — | — |
| 2005-01-14 | $33.06 | $65.32 | 913,200 | — | — |
| 2005-01-13 | $32.95 | $65.09 | 2,013,200 | — | — |
| 2005-01-12 | $33.04 | $65.28 | 1,220,000 | — | — |
| 2005-01-11 | $32.65 | $64.51 | 1,410,600 | — | — |
| 2005-01-10 | $32.93 | $65.06 | 1,116,600 | — | — |
| 2005-01-07 | $33.02 | $65.24 | 1,718,200 | — | — |
| 2005-01-06 | $32.86 | $64.93 | 1,397,600 | — | — |
| 2005-01-05 | $32.40 | $64.02 | 1,396,600 | — | — |
| 2005-01-04 | $32.87 | $64.94 | 1,280,600 | — | — |
| 2005-01-03 | $33.63 | $66.44 | 1,029,800 | — | — |