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 | $34.16 | $70.90 | 1,163,000 | — | — |
| 2005-12-29 | $34.33 | $71.26 | 664,400 | — | — |
| 2005-12-28 | $34.52 | $71.65 | 622,100 | — | — |
| 2005-12-27 | $34.55 | $71.71 | 587,700 | — | — |
| 2005-12-23 | $34.85 | $72.34 | 487,400 | — | — |
| 2005-12-22 | $34.72 | $72.07 | 1,617,100 | — | — |
| 2005-12-21 | $34.73 | $72.09 | 867,700 | — | — |
| 2005-12-20 | $34.69 | $72.00 | 757,100 | — | — |
| 2005-12-19 | $34.58 | $71.78 | 815,600 | — | — |
| 2005-12-16 | $34.94 | $72.52 | 2,400,600 | — | — |
| 2005-12-15 | $34.30 | $71.19 | 870,900 | — | — |
| 2005-12-14 | $34.36 | $71.32 | 896,100 | — | — |
| 2005-12-13 | $34.19 | $70.97 | 717,900 | — | — |
| 2005-12-12 | $33.72 | $69.99 | 595,500 | — | — |
| 2005-12-09 | $33.80 | $70.16 | 857,200 | — | — |
| 2005-12-08 | $33.46 | $69.45 | 786,800 | — | — |
| 2005-12-07 | $33.52 | $69.58 | 956,500 | — | — |
| 2005-12-06 | $33.90 | $70.36 | 964,600 | — | — |
| 2005-12-05 | $33.88 | $70.32 | 669,400 | — | — |
| 2005-12-02 | $34.27 | $71.13 | 1,015,900 | — | — |
| 2005-12-01 | $34.20 | $70.99 | 1,223,300 | — | — |
| 2005-11-30 | $33.69 | $69.93 | 1,073,600 | — | — |
| 2005-11-29 | $34.13 | $70.84 | 1,117,000 | — | — |
| 2005-11-28 | $34.33 | $71.26 | 791,300 | — | — |
| 2005-11-25 | $34.37 | $71.34 | 301,000 | — | — |
| 2005-11-23 | $34.21 | $71.01 | 784,400 | — | — |
| 2005-11-22 | $34.14 | $70.86 | 1,090,100 | — | — |
| 2005-11-21 | $34.15 | $70.88 | 844,000 | — | — |
| 2005-11-18 | $33.96 | $70.49 | 1,265,200 | — | — |
| 2005-11-17 | $33.92 | $70.41 | 832,600 | — | — |
| 2005-11-16 | $33.46 | $69.45 | 734,800 | — | — |
| 2005-11-15 | $33.51 | $69.55 | 1,527,100 | — | — |
| 2005-11-14 | $33.82 | $70.20 | 602,000 | — | — |
| 2005-11-11 | $34.00 | $70.57 | 662,000 | — | — |
| 2005-11-10 | $33.81 | $70.18 | 1,294,200 | — | — |
| 2005-11-09 | $33.43 | $69.39 | 880,100 | — | — |
| 2005-11-08 | $33.37 | $69.26 | 954,700 | — | — |
| 2005-11-07 | $33.42 | $69.37 | 1,131,700 | — | — |
| 2005-11-04 | $32.89 | $68.27 | 1,424,900 | — | — |
| 2005-11-03 | $32.73 | $67.94 | 1,294,000 | — | — |
| 2005-11-02 | $33.00 | $68.50 | 1,218,800 | — | — |
| 2005-11-01 | $32.55 | $67.56 | 973,500 | — | — |
| 2005-10-31 | $32.55 | $67.56 | 1,391,800 | — | — |
| 2005-10-28 | $32.43 | $67.31 | 1,302,000 | — | — |
| 2005-10-27 | $32.18 | $66.09 | 1,288,400 | — | — |
| 2005-10-26 | $32.31 | $66.36 | 894,800 | — | — |
| 2005-10-25 | $32.32 | $66.38 | 1,165,600 | — | — |
| 2005-10-24 | $32.80 | $67.36 | 1,536,500 | — | — |
| 2005-10-21 | $31.82 | $65.35 | 1,576,900 | — | — |
| 2005-10-20 | $31.49 | $64.67 | 1,296,800 | — | — |
| 2005-10-19 | $31.64 | $64.98 | 1,709,100 | — | — |
| 2005-10-18 | $30.89 | $63.44 | 2,134,300 | — | — |
| 2005-10-17 | $31.41 | $64.51 | 2,357,200 | — | — |
| 2005-10-14 | $31.93 | $65.57 | 3,779,600 | — | — |
| 2005-10-13 | $29.83 | $61.26 | 1,474,200 | — | — |
| 2005-10-12 | $29.57 | $60.73 | 953,700 | — | — |
| 2005-10-11 | $29.59 | $60.77 | 1,149,800 | — | — |
| 2005-10-10 | $29.82 | $61.24 | 809,400 | — | — |
| 2005-10-07 | $30.30 | $62.23 | 1,118,500 | — | — |
| 2005-10-06 | $30.10 | $61.82 | 1,251,200 | — | — |
| 2005-10-05 | $30.08 | $61.78 | 1,171,700 | — | — |
| 2005-10-04 | $30.23 | $62.08 | 1,093,700 | — | — |
| 2005-10-03 | $31.04 | $63.75 | 1,409,600 | — | — |
| 2005-09-30 | $31.12 | $63.91 | 1,155,800 | — | — |
| 2005-09-29 | $31.27 | $64.22 | 1,511,500 | — | — |
| 2005-09-28 | $30.97 | $63.60 | 967,100 | — | — |
| 2005-09-27 | $31.19 | $64.05 | 1,017,900 | — | — |
| 2005-09-26 | $31.32 | $64.32 | 773,800 | — | — |
| 2005-09-23 | $31.76 | $65.23 | 811,400 | — | — |
| 2005-09-22 | $31.56 | $64.81 | 938,600 | — | — |
| 2005-09-21 | $31.57 | $64.84 | 995,900 | — | — |
| 2005-09-20 | $32.11 | $65.94 | 1,106,700 | — | — |
| 2005-09-19 | $32.16 | $66.05 | 868,900 | — | — |
| 2005-09-16 | $32.65 | $67.05 | 2,072,600 | — | — |
| 2005-09-15 | $32.22 | $66.17 | 1,119,400 | — | — |
| 2005-09-14 | $32.04 | $65.80 | 1,314,900 | — | — |
| 2005-09-13 | $32.18 | $66.09 | 911,200 | — | — |
| 2005-09-12 | $32.53 | $66.81 | 739,200 | — | — |
| 2005-09-09 | $32.56 | $66.87 | 785,700 | — | — |
| 2005-09-08 | $32.31 | $66.36 | 1,156,300 | — | — |
| 2005-09-07 | $32.67 | $67.09 | 889,300 | — | — |
| 2005-09-06 | $32.80 | $67.36 | 764,400 | — | — |
| 2005-09-02 | $32.53 | $66.81 | 940,700 | — | — |
| 2005-09-01 | $32.41 | $66.56 | 2,445,700 | — | — |
| 2005-08-31 | $32.72 | $67.20 | 1,700,000 | — | — |
| 2005-08-30 | $32.73 | $67.22 | 1,269,000 | — | — |
| 2005-08-29 | $32.44 | $66.62 | 996,700 | — | — |
| 2005-08-26 | $32.17 | $66.07 | 1,078,800 | — | — |
| 2005-08-25 | $32.71 | $67.18 | 734,200 | — | — |
| 2005-08-24 | $32.64 | $67.03 | 721,900 | — | — |
| 2005-08-23 | $32.88 | $67.53 | 792,700 | — | — |
| 2005-08-22 | $33.28 | $68.35 | 905,100 | — | — |
| 2005-08-19 | $33.08 | $67.94 | 650,800 | — | — |
| 2005-08-18 | $32.94 | $67.65 | 558,500 | — | — |
| 2005-08-17 | $33.06 | $67.90 | 592,400 | — | — |
| 2005-08-16 | $32.96 | $67.69 | 850,200 | — | — |
| 2005-08-15 | $33.36 | $68.51 | 1,655,000 | — | — |
| 2005-08-12 | $33.16 | $68.10 | 662,200 | — | — |
| 2005-08-11 | $33.44 | $68.68 | 873,700 | — | — |
| 2005-08-10 | $33.22 | $68.22 | 880,300 | — | — |
| 2005-08-09 | $33.17 | $68.12 | 739,800 | — | — |
| 2005-08-08 | $32.95 | $67.67 | 465,200 | — | — |
| 2005-08-05 | $32.90 | $67.57 | 837,900 | — | — |
| 2005-08-04 | $33.41 | $68.61 | 643,200 | — | — |
| 2005-08-03 | $33.80 | $69.42 | 943,300 | — | — |
| 2005-08-02 | $33.79 | $69.39 | 787,900 | — | — |
| 2005-08-01 | $33.63 | $69.07 | 924,600 | — | — |
| 2005-07-29 | $33.64 | $69.09 | 1,104,000 | — | — |
| 2005-07-28 | $34.03 | $69.89 | 989,400 | — | — |
| 2005-07-27 | $34.24 | $69.62 | 950,300 | — | — |
| 2005-07-26 | $34.33 | $69.80 | 837,100 | — | — |
| 2005-07-25 | $34.20 | $69.54 | 1,866,100 | — | — |
| 2005-07-22 | $34.25 | $69.64 | 1,547,800 | — | — |
| 2005-07-21 | $34.46 | $70.07 | 715,700 | — | — |
| 2005-07-20 | $34.67 | $70.49 | 1,787,200 | — | — |
| 2005-07-19 | $34.56 | $70.27 | 1,016,900 | — | — |
| 2005-07-18 | $34.26 | $69.66 | 1,196,000 | — | — |
| 2005-07-15 | $34.79 | $70.74 | 1,962,800 | — | — |
| 2005-07-14 | $35.31 | $71.80 | 1,063,800 | — | — |
| 2005-07-13 | $35.15 | $71.47 | 1,333,200 | — | — |
| 2005-07-12 | $35.00 | $71.17 | 1,373,500 | — | — |
| 2005-07-11 | $34.86 | $70.88 | 1,065,300 | — | — |
| 2005-07-08 | $34.58 | $70.31 | 1,195,000 | — | — |
| 2005-07-07 | $34.16 | $69.46 | 829,900 | — | — |
| 2005-07-06 | $34.05 | $69.23 | 566,800 | — | — |
| 2005-07-05 | $34.50 | $70.15 | 618,200 | — | — |
| 2005-07-01 | $34.11 | $69.36 | 729,200 | — | — |
| 2005-06-30 | $33.88 | $68.89 | 1,203,000 | — | — |
| 2005-06-29 | $34.30 | $69.74 | 568,500 | — | — |
| 2005-06-28 | $34.26 | $69.66 | 791,000 | — | — |
| 2005-06-27 | $33.90 | $68.93 | 734,800 | — | — |
| 2005-06-24 | $33.80 | $68.73 | 1,463,400 | — | — |
| 2005-06-23 | $33.81 | $68.75 | 791,800 | — | — |
| 2005-06-22 | $34.21 | $69.56 | 687,600 | — | — |
| 2005-06-21 | $33.93 | $68.99 | 580,900 | — | — |
| 2005-06-20 | $34.09 | $69.32 | 797,800 | — | — |
| 2005-06-17 | $33.96 | $69.05 | 1,648,900 | — | — |
| 2005-06-16 | $33.67 | $68.46 | 697,900 | — | — |
| 2005-06-15 | $33.61 | $68.34 | 718,100 | — | — |
| 2005-06-14 | $33.42 | $67.95 | 717,300 | — | — |
| 2005-06-13 | $33.37 | $67.85 | 786,100 | — | — |
| 2005-06-10 | $33.38 | $67.87 | 762,100 | — | — |
| 2005-06-09 | $33.48 | $68.08 | 829,000 | — | — |
| 2005-06-08 | $33.50 | $68.12 | 613,200 | — | — |
| 2005-06-07 | $33.50 | $68.12 | 935,300 | — | — |
| 2005-06-06 | $33.65 | $68.42 | 717,600 | — | — |
| 2005-06-03 | $33.60 | $68.32 | 953,100 | — | — |
| 2005-06-02 | $33.97 | $69.07 | 914,500 | — | — |
| 2005-06-01 | $34.07 | $69.27 | 1,213,900 | — | — |
| 2005-05-31 | $33.68 | $68.48 | 855,400 | — | — |
| 2005-05-27 | $33.73 | $68.58 | 1,007,900 | — | — |
| 2005-05-26 | $33.54 | $68.20 | 829,900 | — | — |
| 2005-05-25 | $33.40 | $67.91 | 1,062,200 | — | — |
| 2005-05-24 | $33.60 | $68.32 | 1,132,300 | — | — |
| 2005-05-23 | $33.76 | $68.64 | 949,400 | — | — |
| 2005-05-20 | $33.89 | $68.91 | 1,062,400 | — | — |
| 2005-05-19 | $34.29 | $69.72 | 1,090,400 | — | — |
| 2005-05-18 | $34.34 | $69.82 | 1,522,900 | — | — |
| 2005-05-17 | $33.83 | $68.79 | 1,150,400 | — | — |
| 2005-05-16 | $33.63 | $68.38 | 1,302,600 | — | — |
| 2005-05-13 | $32.87 | $66.83 | 923,200 | — | — |
| 2005-05-12 | $33.03 | $67.16 | 776,000 | — | — |
| 2005-05-11 | $33.52 | $68.16 | 819,300 | — | — |
| 2005-05-10 | $33.25 | $67.61 | 1,172,900 | — | — |
| 2005-05-09 | $33.71 | $68.54 | 1,081,100 | — | — |
| 2005-05-06 | $33.35 | $67.81 | 1,465,000 | — | — |
| 2005-05-05 | $33.94 | $69.01 | 1,091,200 | — | — |
| 2005-05-04 | $34.40 | $69.95 | 1,136,900 | — | — |
| 2005-05-03 | $33.61 | $68.34 | 979,000 | — | — |
| 2005-05-02 | $33.70 | $68.52 | 886,800 | — | — |
| 2005-04-29 | $33.49 | $68.10 | 1,415,900 | — | — |
| 2005-04-28 | $32.86 | $66.81 | 851,100 | — | — |
| 2005-04-27 | $33.25 | $66.92 | 927,400 | — | — |
| 2005-04-26 | $32.73 | $65.87 | 904,100 | — | — |
| 2005-04-25 | $32.93 | $66.27 | 886,800 | — | — |
| 2005-04-22 | $32.48 | $65.37 | 1,064,300 | — | — |
| 2005-04-21 | $32.39 | $65.19 | 1,225,400 | — | — |
| 2005-04-20 | $31.96 | $64.32 | 1,319,000 | — | — |
| 2005-04-19 | $32.30 | $65.00 | 1,227,500 | — | — |
| 2005-04-18 | $32.27 | $64.94 | 1,079,500 | — | — |
| 2005-04-15 | $32.60 | $65.61 | 2,678,500 | — | — |
| 2005-04-14 | $31.59 | $63.58 | 1,240,200 | — | — |
| 2005-04-13 | $31.98 | $64.36 | 1,122,000 | — | — |
| 2005-04-12 | $32.85 | $66.11 | 900,500 | — | — |
| 2005-04-11 | $32.27 | $64.94 | 714,400 | — | — |
| 2005-04-08 | $32.56 | $65.53 | 549,500 | — | — |
| 2005-04-07 | $32.74 | $65.89 | 663,800 | — | — |
| 2005-04-06 | $32.73 | $65.87 | 651,200 | — | — |
| 2005-04-05 | $32.42 | $65.25 | 533,300 | — | — |
| 2005-04-04 | $32.30 | $65.00 | 946,700 | — | — |
| 2005-04-01 | $32.33 | $65.06 | 979,700 | — | — |
| 2005-03-31 | $32.40 | $65.21 | 1,281,400 | — | — |
| 2005-03-30 | $32.58 | $65.57 | 1,181,400 | — | — |
| 2005-03-29 | $32.15 | $64.70 | 835,200 | — | — |
| 2005-03-28 | $32.21 | $64.82 | 743,600 | — | — |
| 2005-03-24 | $32.11 | $64.62 | 1,430,500 | — | — |
| 2005-03-23 | $32.39 | $65.19 | 1,273,600 | — | — |
| 2005-03-22 | $32.25 | $64.90 | 1,753,000 | — | — |
| 2005-03-21 | $32.76 | $65.93 | 1,176,800 | — | — |
| 2005-03-18 | $32.87 | $66.15 | 2,220,300 | — | — |
| 2005-03-17 | $33.24 | $66.90 | 986,200 | — | — |
| 2005-03-16 | $32.90 | $66.21 | 995,500 | — | — |
| 2005-03-15 | $33.30 | $67.02 | 849,300 | — | — |
| 2005-03-14 | $33.61 | $67.64 | 1,154,700 | — | — |
| 2005-03-11 | $33.09 | $66.59 | 1,253,400 | — | — |
| 2005-03-10 | $33.55 | $67.52 | 966,100 | — | — |
| 2005-03-09 | $33.33 | $67.08 | 1,316,100 | — | — |
| 2005-03-08 | $33.77 | $67.96 | 1,719,800 | — | — |
| 2005-03-07 | $33.93 | $68.28 | 1,518,700 | — | — |
| 2005-03-04 | $33.70 | $67.82 | 1,411,500 | — | — |
| 2005-03-03 | $33.11 | $66.63 | 1,612,900 | — | — |
| 2005-03-02 | $32.69 | $65.79 | 1,001,700 | — | — |
| 2005-03-01 | $32.82 | $66.05 | 1,186,200 | — | — |
| 2005-02-28 | $32.26 | $64.92 | 1,267,100 | — | — |
| 2005-02-25 | $32.39 | $65.19 | 1,026,700 | — | — |
| 2005-02-24 | $32.22 | $64.84 | 937,800 | — | — |
| 2005-02-23 | $32.07 | $64.54 | 1,636,700 | — | — |
| 2005-02-22 | $32.26 | $64.92 | 1,198,200 | — | — |
| 2005-02-18 | $32.65 | $65.71 | 1,106,900 | — | — |
| 2005-02-17 | $32.63 | $65.67 | 955,500 | — | — |
| 2005-02-16 | $32.75 | $65.91 | 806,000 | — | — |
| 2005-02-15 | $32.98 | $66.37 | 1,385,100 | — | — |
| 2005-02-14 | $32.79 | $65.99 | 747,300 | — | — |
| 2005-02-11 | $32.77 | $65.95 | 1,290,200 | — | — |
| 2005-02-10 | $32.32 | $65.04 | 855,800 | — | — |
| 2005-02-09 | $32.29 | $64.98 | 1,162,100 | — | — |
| 2005-02-08 | $32.22 | $64.84 | 1,035,300 | — | — |
| 2005-02-07 | $32.25 | $64.90 | 893,000 | — | — |
| 2005-02-04 | $32.30 | $65.00 | 1,142,700 | — | — |
| 2005-02-03 | $32.04 | $64.48 | 885,300 | — | — |
| 2005-02-02 | $31.97 | $64.34 | 2,012,700 | — | — |
| 2005-02-01 | $32.26 | $64.92 | 914,100 | — | — |
| 2005-01-31 | $32.00 | $64.40 | 1,211,900 | — | — |
| 2005-01-28 | $31.80 | $64.00 | 3,049,800 | — | — |
| 2005-01-27 | $32.84 | $65.41 | 1,263,700 | — | — |
| 2005-01-26 | $33.15 | $66.02 | 851,700 | — | — |
| 2005-01-25 | $32.71 | $65.15 | 1,127,100 | — | — |
| 2005-01-24 | $32.94 | $65.61 | 1,482,300 | — | — |
| 2005-01-21 | $32.87 | $65.47 | 1,563,400 | — | — |
| 2005-01-20 | $33.01 | $65.75 | 1,679,400 | — | — |
| 2005-01-19 | $33.25 | $66.22 | 1,823,400 | — | — |
| 2005-01-18 | $33.16 | $66.04 | 3,409,800 | — | — |
| 2005-01-14 | $33.58 | $66.88 | 1,022,500 | — | — |
| 2005-01-13 | $33.39 | $66.50 | 1,380,200 | — | — |
| 2005-01-12 | $34.34 | $68.39 | 965,700 | — | — |
| 2005-01-11 | $34.67 | $69.05 | 887,800 | — | — |
| 2005-01-10 | $34.78 | $69.27 | 831,000 | — | — |
| 2005-01-07 | $34.98 | $69.67 | 985,000 | — | — |
| 2005-01-06 | $35.07 | $69.85 | 602,500 | — | — |
| 2005-01-05 | $34.92 | $69.55 | 843,300 | — | — |
| 2005-01-04 | $35.13 | $69.97 | 950,600 | — | — |
| 2005-01-03 | $35.25 | $70.21 | 762,300 | — | — |