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 | $32.40 | $41.39 | 487,600 | — | — |
| 2005-12-29 | $32.46 | $41.47 | 549,600 | — | — |
| 2005-12-28 | $32.39 | $41.38 | 381,800 | — | — |
| 2005-12-27 | $32.08 | $40.99 | 511,900 | — | — |
| 2005-12-23 | $32.64 | $41.70 | 688,600 | — | — |
| 2005-12-22 | $31.72 | $40.53 | 295,400 | — | — |
| 2005-12-21 | $31.74 | $40.55 | 379,400 | — | — |
| 2005-12-20 | $31.45 | $40.18 | 493,700 | — | — |
| 2005-12-19 | $30.95 | $39.54 | 357,400 | — | — |
| 2005-12-16 | $31.13 | $39.77 | 433,200 | — | — |
| 2005-12-15 | $31.15 | $39.80 | 431,600 | — | — |
| 2005-12-14 | $31.84 | $40.68 | 475,200 | — | — |
| 2005-12-13 | $31.76 | $40.58 | 576,300 | — | — |
| 2005-12-12 | $32.83 | $41.94 | 330,200 | — | — |
| 2005-12-09 | $33.03 | $42.20 | 188,500 | — | — |
| 2005-12-08 | $32.85 | $41.97 | 354,800 | — | — |
| 2005-12-07 | $33.04 | $42.21 | 350,300 | — | — |
| 2005-12-06 | $33.27 | $42.51 | 294,400 | — | — |
| 2005-12-05 | $33.42 | $42.70 | 243,100 | — | — |
| 2005-12-02 | $33.87 | $43.27 | 438,700 | — | — |
| 2005-12-01 | $33.90 | $43.31 | 910,100 | — | — |
| 2005-11-30 | $33.89 | $43.30 | 839,500 | — | — |
| 2005-11-29 | $33.95 | $43.38 | 808,300 | — | — |
| 2005-11-28 | $34.01 | $43.45 | 915,400 | — | — |
| 2005-11-25 | $34.41 | $43.96 | 426,400 | — | — |
| 2005-11-23 | $34.58 | $44.18 | 527,100 | — | — |
| 2005-11-22 | $34.55 | $44.14 | 1,570,300 | — | — |
| 2005-11-21 | $32.98 | $42.14 | 727,400 | — | — |
| 2005-11-18 | $32.48 | $41.50 | 631,200 | — | — |
| 2005-11-17 | $31.34 | $40.04 | 290,100 | — | — |
| 2005-11-16 | $30.83 | $39.39 | 147,400 | — | — |
| 2005-11-15 | $30.25 | $38.65 | 337,700 | — | — |
| 2005-11-14 | $31.10 | $39.73 | 181,200 | — | — |
| 2005-11-11 | $31.23 | $39.90 | 317,100 | — | — |
| 2005-11-10 | $31.49 | $40.23 | 620,800 | — | — |
| 2005-11-09 | $30.00 | $38.33 | 426,100 | — | — |
| 2005-11-08 | $29.95 | $38.26 | 300,100 | — | — |
| 2005-11-07 | $29.90 | $38.15 | 564,200 | — | — |
| 2005-11-04 | $29.71 | $37.91 | 253,000 | — | — |
| 2005-11-03 | $29.67 | $37.86 | 357,700 | — | — |
| 2005-11-02 | $29.00 | $37.00 | 449,600 | — | — |
| 2005-11-01 | $28.18 | $35.96 | 237,100 | — | — |
| 2005-10-31 | $28.45 | $36.30 | 477,800 | — | — |
| 2005-10-28 | $28.10 | $35.86 | 635,900 | — | — |
| 2005-10-27 | $27.00 | $34.45 | 690,800 | — | — |
| 2005-10-26 | $28.33 | $36.15 | 408,200 | — | — |
| 2005-10-25 | $28.74 | $36.67 | 299,400 | — | — |
| 2005-10-24 | $29.28 | $37.36 | 390,900 | — | — |
| 2005-10-21 | $29.46 | $37.59 | 762,400 | — | — |
| 2005-10-20 | $29.21 | $37.27 | 1,602,500 | — | — |
| 2005-10-19 | $27.85 | $35.54 | 665,600 | — | — |
| 2005-10-18 | $27.80 | $35.47 | 499,300 | — | — |
| 2005-10-17 | $28.85 | $36.81 | 314,900 | — | — |
| 2005-10-14 | $28.40 | $36.24 | 573,000 | — | — |
| 2005-10-13 | $28.66 | $36.57 | 357,000 | — | — |
| 2005-10-12 | $29.35 | $37.45 | 319,900 | — | — |
| 2005-10-11 | $29.50 | $37.64 | 375,600 | — | — |
| 2005-10-10 | $30.80 | $39.30 | 303,000 | — | — |
| 2005-10-07 | $30.78 | $39.28 | 207,500 | — | — |
| 2005-10-06 | $30.25 | $38.60 | 345,500 | — | — |
| 2005-10-05 | $29.70 | $37.90 | 372,800 | — | — |
| 2005-10-04 | $30.63 | $39.08 | 260,400 | — | — |
| 2005-10-03 | $31.23 | $39.85 | 200,600 | — | — |
| 2005-09-30 | $31.02 | $39.58 | 425,200 | — | — |
| 2005-09-29 | $30.52 | $38.94 | 211,200 | — | — |
| 2005-09-28 | $30.33 | $38.70 | 282,600 | — | — |
| 2005-09-27 | $30.72 | $39.20 | 333,200 | — | — |
| 2005-09-26 | $30.75 | $39.24 | 394,600 | — | — |
| 2005-09-23 | $30.26 | $38.61 | 560,000 | — | — |
| 2005-09-22 | $29.36 | $37.46 | 573,200 | — | — |
| 2005-09-21 | $29.86 | $38.10 | 394,900 | — | — |
| 2005-09-20 | $30.84 | $39.35 | 319,600 | — | — |
| 2005-09-19 | $31.60 | $40.32 | 263,800 | — | — |
| 2005-09-16 | $31.86 | $40.65 | 399,300 | — | — |
| 2005-09-15 | $31.80 | $40.58 | 472,200 | — | — |
| 2005-09-14 | $31.70 | $40.45 | 956,600 | — | — |
| 2005-09-13 | $33.65 | $42.94 | 241,200 | — | — |
| 2005-09-12 | $34.10 | $43.51 | 390,000 | — | — |
| 2005-09-09 | $33.76 | $43.08 | 438,900 | — | — |
| 2005-09-08 | $33.11 | $42.25 | 323,400 | — | — |
| 2005-09-07 | $32.99 | $42.10 | 335,200 | — | — |
| 2005-09-06 | $33.00 | $42.11 | 342,100 | — | — |
| 2005-09-02 | $32.98 | $42.08 | 248,400 | — | — |
| 2005-09-01 | $32.97 | $42.07 | 494,100 | — | — |
| 2005-08-31 | $33.49 | $42.73 | 395,300 | — | — |
| 2005-08-30 | $33.30 | $42.49 | 360,500 | — | — |
| 2005-08-29 | $33.45 | $42.68 | 543,600 | — | — |
| 2005-08-26 | $33.11 | $42.25 | 336,900 | — | — |
| 2005-08-25 | $33.50 | $42.75 | 1,530,800 | — | — |
| 2005-08-24 | $32.58 | $41.57 | 328,700 | — | — |
| 2005-08-23 | $32.92 | $42.01 | 426,400 | — | — |
| 2005-08-22 | $31.86 | $40.60 | 376,000 | — | — |
| 2005-08-19 | $32.08 | $40.89 | 338,600 | — | — |
| 2005-08-18 | $32.49 | $41.41 | 275,000 | — | — |
| 2005-08-17 | $32.95 | $41.99 | 216,500 | — | — |
| 2005-08-16 | $32.75 | $41.74 | 328,000 | — | — |
| 2005-08-15 | $33.99 | $43.32 | 357,800 | — | — |
| 2005-08-12 | $34.28 | $43.69 | 549,100 | — | — |
| 2005-08-11 | $34.11 | $43.47 | 236,900 | — | — |
| 2005-08-10 | $33.66 | $42.90 | 378,600 | — | — |
| 2005-08-09 | $33.57 | $42.78 | 323,700 | — | — |
| 2005-08-08 | $33.12 | $42.21 | 257,700 | — | — |
| 2005-08-05 | $32.96 | $42.01 | 376,500 | — | — |
| 2005-08-04 | $33.20 | $42.31 | 323,400 | — | — |
| 2005-08-03 | $34.20 | $43.59 | 254,000 | — | — |
| 2005-08-02 | $33.84 | $43.13 | 343,200 | — | — |
| 2005-08-01 | $33.96 | $43.28 | 311,500 | — | — |
| 2005-07-29 | $33.90 | $43.20 | 541,700 | — | — |
| 2005-07-28 | $34.06 | $43.41 | 368,300 | — | — |
| 2005-07-27 | $33.83 | $43.12 | 230,400 | — | — |
| 2005-07-26 | $33.74 | $43.00 | 373,000 | — | — |
| 2005-07-25 | $33.49 | $42.68 | 288,100 | — | — |
| 2005-07-22 | $33.78 | $43.05 | 262,400 | — | — |
| 2005-07-21 | $33.58 | $42.80 | 327,000 | — | — |
| 2005-07-20 | $34.12 | $43.48 | 1,129,400 | — | — |
| 2005-07-19 | $33.58 | $42.80 | 610,400 | — | — |
| 2005-07-18 | $33.11 | $42.20 | 616,100 | — | — |
| 2005-07-15 | $32.95 | $41.99 | 3,017,100 | — | — |
| 2005-07-14 | $33.38 | $42.54 | 592,400 | — | — |
| 2005-07-13 | $33.80 | $43.08 | 247,700 | — | — |
| 2005-07-12 | $34.00 | $43.33 | 410,900 | — | — |
| 2005-07-11 | $34.14 | $43.51 | 637,500 | — | — |
| 2005-07-08 | $34.89 | $44.47 | 396,400 | — | — |
| 2005-07-07 | $34.15 | $43.52 | 388,200 | — | — |
| 2005-07-06 | $33.70 | $42.95 | 518,500 | — | — |
| 2005-07-05 | $33.86 | $43.15 | 630,900 | — | — |
| 2005-07-01 | $33.11 | $42.20 | 225,600 | — | — |
| 2005-06-30 | $32.69 | $41.66 | 191,100 | — | — |
| 2005-06-29 | $32.57 | $41.51 | 110,300 | — | — |
| 2005-06-28 | $32.48 | $41.39 | 171,700 | — | — |
| 2005-06-27 | $31.91 | $40.67 | 229,400 | — | — |
| 2005-06-24 | $31.93 | $40.69 | 314,100 | — | — |
| 2005-06-23 | $32.15 | $40.97 | 240,300 | — | — |
| 2005-06-22 | $33.10 | $42.19 | 245,000 | — | — |
| 2005-06-21 | $32.62 | $41.57 | 127,900 | — | — |
| 2005-06-20 | $32.60 | $41.55 | 151,900 | — | — |
| 2005-06-17 | $32.81 | $41.82 | 311,700 | — | — |
| 2005-06-16 | $32.91 | $41.94 | 283,900 | — | — |
| 2005-06-15 | $32.04 | $40.83 | 285,400 | — | — |
| 2005-06-14 | $32.27 | $41.13 | 328,300 | — | — |
| 2005-06-13 | $31.75 | $40.46 | 244,900 | — | — |
| 2005-06-10 | $31.50 | $40.15 | 164,100 | — | — |
| 2005-06-09 | $31.57 | $40.24 | 190,200 | — | — |
| 2005-06-08 | $31.70 | $40.40 | 320,500 | — | — |
| 2005-06-07 | $31.67 | $40.36 | 257,400 | — | — |
| 2005-06-06 | $31.55 | $40.21 | 246,300 | — | — |
| 2005-06-03 | $31.50 | $40.15 | 252,500 | — | — |
| 2005-06-02 | $31.80 | $40.53 | 423,900 | — | — |
| 2005-06-01 | $31.37 | $39.98 | 735,400 | — | — |
| 2005-05-31 | $30.99 | $39.50 | 508,400 | — | — |
| 2005-05-27 | $31.25 | $39.83 | 696,600 | — | — |
| 2005-05-26 | $31.06 | $39.59 | 1,217,700 | — | — |
| 2005-05-25 | $30.07 | $38.32 | 1,889,400 | — | — |
| 2005-05-24 | $28.80 | $36.70 | 279,100 | — | — |
| 2005-05-23 | $29.03 | $37.00 | 234,700 | — | — |
| 2005-05-20 | $28.68 | $36.55 | 184,900 | — | — |
| 2005-05-19 | $28.79 | $36.69 | 215,600 | — | — |
| 2005-05-18 | $28.81 | $36.72 | 205,700 | — | — |
| 2005-05-17 | $27.96 | $35.63 | 331,300 | — | — |
| 2005-05-16 | $27.29 | $34.73 | 173,600 | — | — |
| 2005-05-13 | $27.06 | $34.44 | 334,300 | — | — |
| 2005-05-12 | $26.97 | $34.32 | 356,000 | — | — |
| 2005-05-11 | $27.14 | $34.54 | 334,000 | — | — |
| 2005-05-10 | $27.59 | $35.11 | 388,300 | — | — |
| 2005-05-09 | $27.50 | $35.00 | 540,300 | — | — |
| 2005-05-06 | $27.34 | $34.80 | 467,400 | — | — |
| 2005-05-05 | $27.44 | $34.92 | 276,000 | — | — |
| 2005-05-04 | $27.19 | $34.60 | 201,700 | — | — |
| 2005-05-03 | $27.29 | $34.73 | 383,600 | — | — |
| 2005-05-02 | $26.05 | $33.15 | 200,700 | — | — |
| 2005-04-29 | $25.88 | $32.94 | 507,100 | — | — |
| 2005-04-28 | $25.76 | $32.78 | 397,100 | — | — |
| 2005-04-27 | $26.47 | $33.69 | 296,900 | — | — |
| 2005-04-26 | $26.35 | $33.54 | 271,800 | — | — |
| 2005-04-25 | $26.25 | $33.41 | 442,500 | — | — |
| 2005-04-22 | $25.57 | $32.54 | 341,600 | — | — |
| 2005-04-21 | $26.83 | $34.15 | 324,200 | — | — |
| 2005-04-20 | $25.56 | $32.53 | 319,800 | — | — |
| 2005-04-19 | $26.25 | $33.41 | 535,700 | — | — |
| 2005-04-18 | $24.37 | $31.02 | 344,000 | — | — |
| 2005-04-15 | $24.90 | $31.69 | 260,600 | — | — |
| 2005-04-14 | $25.57 | $32.54 | 241,200 | — | — |
| 2005-04-13 | $26.37 | $33.56 | 191,700 | — | — |
| 2005-04-12 | $26.76 | $34.06 | 346,800 | — | — |
| 2005-04-11 | $26.68 | $33.96 | 439,700 | — | — |
| 2005-04-08 | $26.34 | $33.52 | 179,000 | — | — |
| 2005-04-07 | $26.78 | $34.08 | 223,900 | — | — |
| 2005-04-06 | $26.70 | $33.98 | 244,200 | — | — |
| 2005-04-05 | $26.30 | $33.47 | 169,100 | — | — |
| 2005-04-04 | $26.75 | $34.04 | 214,200 | — | — |
| 2005-04-01 | $26.24 | $33.40 | 167,500 | — | — |
| 2005-03-31 | $26.64 | $33.90 | 252,800 | — | — |
| 2005-03-30 | $26.31 | $33.48 | 279,400 | — | — |
| 2005-03-29 | $25.65 | $32.64 | 313,800 | — | — |
| 2005-03-28 | $26.74 | $34.03 | 341,700 | — | — |
| 2005-03-24 | $26.65 | $33.92 | 214,500 | — | — |
| 2005-03-23 | $26.37 | $33.56 | 592,200 | — | — |
| 2005-03-22 | $27.49 | $34.99 | 581,400 | — | — |
| 2005-03-21 | $27.16 | $34.57 | 270,500 | — | — |
| 2005-03-18 | $27.95 | $35.57 | 418,700 | — | — |
| 2005-03-17 | $28.00 | $35.64 | 940,300 | — | — |
| 2005-03-16 | $28.00 | $35.64 | 311,700 | — | — |
| 2005-03-15 | $27.95 | $35.57 | 293,500 | — | — |
| 2005-03-14 | $27.92 | $35.49 | 334,800 | — | — |
| 2005-03-11 | $28.00 | $35.59 | 233,100 | — | — |
| 2005-03-10 | $27.98 | $35.56 | 355,200 | — | — |
| 2005-03-09 | $28.57 | $36.31 | 539,800 | — | — |
| 2005-03-08 | $27.45 | $34.89 | 113,400 | — | — |
| 2005-03-07 | $27.81 | $35.35 | 75,200 | — | — |
| 2005-03-04 | $28.33 | $36.01 | 151,600 | — | — |
| 2005-03-03 | $28.30 | $35.97 | 88,500 | — | — |
| 2005-03-02 | $28.13 | $35.75 | 160,300 | — | — |
| 2005-03-01 | $27.87 | $35.42 | 156,800 | — | — |
| 2005-02-28 | $27.73 | $35.24 | 193,600 | — | — |
| 2005-02-25 | $27.68 | $35.18 | 221,700 | — | — |
| 2005-02-24 | $27.81 | $35.35 | 304,500 | — | — |
| 2005-02-23 | $27.30 | $34.70 | 261,200 | — | — |
| 2005-02-22 | $27.71 | $35.22 | 161,800 | — | — |
| 2005-02-18 | $28.81 | $36.62 | 88,000 | — | — |
| 2005-02-17 | $28.82 | $36.63 | 147,900 | — | — |
| 2005-02-16 | $29.54 | $37.54 | 180,500 | — | — |
| 2005-02-15 | $29.14 | $37.04 | 220,500 | — | — |
| 2005-02-14 | $28.44 | $36.15 | 134,500 | — | — |
| 2005-02-11 | $29.05 | $36.92 | 289,600 | — | — |
| 2005-02-10 | $28.15 | $35.78 | 243,800 | — | — |
| 2005-02-09 | $28.25 | $35.90 | 258,100 | — | — |
| 2005-02-08 | $28.69 | $36.46 | 334,700 | — | — |
| 2005-02-07 | $28.00 | $35.59 | 435,900 | — | — |
| 2005-02-04 | $27.10 | $34.44 | 168,900 | — | — |
| 2005-02-03 | $27.08 | $34.42 | 361,200 | — | — |
| 2005-02-02 | $26.77 | $34.02 | 297,400 | — | — |
| 2005-02-01 | $27.05 | $34.38 | 79,600 | — | — |
| 2005-01-31 | $27.21 | $34.58 | 170,800 | — | — |
| 2005-01-28 | $25.88 | $32.89 | 106,700 | — | — |
| 2005-01-27 | $26.76 | $34.01 | 137,100 | — | — |
| 2005-01-26 | $26.38 | $33.53 | 123,600 | — | — |
| 2005-01-25 | $26.44 | $33.60 | 121,200 | — | — |
| 2005-01-24 | $26.09 | $33.16 | 123,400 | — | — |
| 2005-01-21 | $26.10 | $33.17 | 84,600 | — | — |
| 2005-01-20 | $26.56 | $33.76 | 157,600 | — | — |
| 2005-01-19 | $27.24 | $34.62 | 132,400 | — | — |
| 2005-01-18 | $27.43 | $34.86 | 122,400 | — | — |
| 2005-01-14 | $27.12 | $34.47 | 102,100 | — | — |
| 2005-01-13 | $26.72 | $33.96 | 142,800 | — | — |
| 2005-01-12 | $26.92 | $34.21 | 227,800 | — | — |
| 2005-01-11 | $26.39 | $33.54 | 133,900 | — | — |
| 2005-01-10 | $26.57 | $33.77 | 125,800 | — | — |
| 2005-01-07 | $26.55 | $33.74 | 191,400 | — | — |
| 2005-01-06 | $26.36 | $33.50 | 155,700 | — | — |
| 2005-01-05 | $26.40 | $33.55 | 359,700 | — | — |
| 2005-01-04 | $27.25 | $34.63 | 245,800 | — | — |
| 2005-01-03 | $27.18 | $34.54 | 257,400 | — | — |