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 | $37.89 | $38.67 | 490,400 | — | — |
| 2005-12-29 | $38.05 | $38.83 | 490,000 | — | — |
| 2005-12-28 | $38.08 | $38.86 | 408,700 | — | — |
| 2005-12-27 | $37.98 | $38.76 | 596,800 | — | — |
| 2005-12-23 | $38.23 | $39.02 | 487,100 | — | — |
| 2005-12-22 | $37.62 | $38.39 | 1,765,200 | — | — |
| 2005-12-21 | $38.69 | $39.49 | 426,300 | — | — |
| 2005-12-20 | $38.79 | $39.59 | 278,800 | — | — |
| 2005-12-19 | $38.61 | $39.40 | 284,400 | — | — |
| 2005-12-16 | $39.13 | $39.94 | 874,100 | — | — |
| 2005-12-15 | $39.28 | $40.09 | 322,900 | — | — |
| 2005-12-14 | $39.29 | $40.10 | 458,100 | — | — |
| 2005-12-13 | $38.94 | $39.74 | 476,400 | — | — |
| 2005-12-12 | $39.00 | $39.80 | 506,300 | — | — |
| 2005-12-09 | $38.52 | $39.31 | 395,400 | — | — |
| 2005-12-08 | $37.94 | $38.72 | 469,800 | — | — |
| 2005-12-07 | $37.75 | $38.53 | 729,500 | — | — |
| 2005-12-06 | $38.70 | $39.50 | 828,500 | — | — |
| 2005-12-05 | $38.48 | $39.27 | 644,200 | — | — |
| 2005-12-02 | $38.72 | $39.52 | 662,900 | — | — |
| 2005-12-01 | $39.09 | $39.89 | 699,800 | — | — |
| 2005-11-30 | $38.26 | $39.05 | 764,800 | — | — |
| 2005-11-29 | $38.44 | $39.23 | 395,200 | — | — |
| 2005-11-28 | $38.49 | $39.28 | 570,900 | — | — |
| 2005-11-25 | $38.70 | $39.50 | 139,700 | — | — |
| 2005-11-23 | $38.55 | $39.34 | 843,100 | — | — |
| 2005-11-22 | $38.28 | $39.07 | 779,400 | — | — |
| 2005-11-21 | $37.63 | $38.33 | 333,500 | — | — |
| 2005-11-18 | $37.53 | $38.23 | 555,400 | — | — |
| 2005-11-17 | $37.65 | $38.35 | 610,000 | — | — |
| 2005-11-16 | $37.28 | $37.98 | 943,700 | — | — |
| 2005-11-15 | $36.51 | $37.19 | 626,500 | — | — |
| 2005-11-14 | $36.75 | $37.44 | 709,600 | — | — |
| 2005-11-11 | $37.33 | $38.03 | 763,600 | — | — |
| 2005-11-10 | $36.92 | $37.61 | 533,300 | — | — |
| 2005-11-09 | $36.10 | $36.77 | 1,105,500 | — | — |
| 2005-11-08 | $36.44 | $37.12 | 1,126,300 | — | — |
| 2005-11-07 | $37.76 | $38.47 | 1,238,300 | — | — |
| 2005-11-04 | $37.74 | $38.45 | 507,100 | — | — |
| 2005-11-03 | $38.26 | $38.98 | 857,100 | — | — |
| 2005-11-02 | $37.72 | $38.42 | 586,800 | — | — |
| 2005-11-01 | $37.12 | $37.81 | 721,200 | — | — |
| 2005-10-31 | $36.88 | $37.57 | 903,400 | — | — |
| 2005-10-28 | $36.63 | $37.31 | 620,500 | — | — |
| 2005-10-27 | $35.94 | $36.61 | 594,800 | — | — |
| 2005-10-26 | $36.81 | $37.50 | 898,800 | — | — |
| 2005-10-25 | $37.00 | $37.69 | 1,464,500 | — | — |
| 2005-10-24 | $37.50 | $38.20 | 1,555,200 | — | — |
| 2005-10-21 | $37.35 | $38.05 | 5,044,000 | — | — |
| 2005-10-20 | $32.41 | $33.02 | 1,091,800 | — | — |
| 2005-10-19 | $33.16 | $33.78 | 1,424,800 | — | — |
| 2005-10-18 | $32.99 | $33.61 | 1,267,800 | — | — |
| 2005-10-17 | $33.64 | $34.27 | 984,900 | — | — |
| 2005-10-14 | $34.14 | $34.78 | 957,100 | — | — |
| 2005-10-13 | $33.13 | $33.75 | 1,007,600 | — | — |
| 2005-10-12 | $33.36 | $33.98 | 889,100 | — | — |
| 2005-10-11 | $33.73 | $34.36 | 673,400 | — | — |
| 2005-10-10 | $34.13 | $34.77 | 427,800 | — | — |
| 2005-10-07 | $34.60 | $35.25 | 611,900 | — | — |
| 2005-10-06 | $34.04 | $34.68 | 531,800 | — | — |
| 2005-10-05 | $34.06 | $34.70 | 592,600 | — | — |
| 2005-10-04 | $34.78 | $35.43 | 826,400 | — | — |
| 2005-10-03 | $35.78 | $36.45 | 576,400 | — | — |
| 2005-09-30 | $35.59 | $36.26 | 428,800 | — | — |
| 2005-09-29 | $35.35 | $36.01 | 791,500 | — | — |
| 2005-09-28 | $36.03 | $36.70 | 1,016,000 | — | — |
| 2005-09-27 | $35.70 | $36.37 | 651,700 | — | — |
| 2005-09-26 | $35.41 | $36.07 | 801,700 | — | — |
| 2005-09-23 | $35.28 | $35.94 | 751,400 | — | — |
| 2005-09-22 | $34.57 | $35.22 | 1,091,800 | — | — |
| 2005-09-21 | $34.32 | $34.96 | 902,900 | — | — |
| 2005-09-20 | $34.02 | $34.66 | 662,400 | — | — |
| 2005-09-19 | $34.37 | $35.01 | 750,600 | — | — |
| 2005-09-16 | $35.34 | $36.00 | 1,520,900 | — | — |
| 2005-09-15 | $34.29 | $34.93 | 670,600 | — | — |
| 2005-09-14 | $34.96 | $35.61 | 997,000 | — | — |
| 2005-09-13 | $35.26 | $35.92 | 904,500 | — | — |
| 2005-09-12 | $35.20 | $35.86 | 1,120,100 | — | — |
| 2005-09-09 | $34.61 | $35.26 | 364,600 | — | — |
| 2005-09-08 | $34.03 | $34.67 | 666,300 | — | — |
| 2005-09-07 | $34.23 | $34.87 | 738,800 | — | — |
| 2005-09-06 | $34.50 | $35.14 | 609,600 | — | — |
| 2005-09-02 | $33.42 | $34.04 | 363,800 | — | — |
| 2005-09-01 | $33.61 | $34.24 | 869,600 | — | — |
| 2005-08-31 | $33.68 | $34.31 | 1,115,000 | — | — |
| 2005-08-30 | $32.86 | $33.47 | 602,600 | — | — |
| 2005-08-29 | $32.86 | $33.47 | 530,700 | — | — |
| 2005-08-26 | $32.94 | $33.56 | 653,200 | — | — |
| 2005-08-25 | $33.18 | $33.80 | 751,100 | — | — |
| 2005-08-24 | $32.57 | $33.18 | 783,400 | — | — |
| 2005-08-23 | $32.53 | $33.14 | 911,700 | — | — |
| 2005-08-22 | $33.30 | $33.85 | 579,400 | — | — |
| 2005-08-19 | $33.07 | $33.62 | 453,400 | — | — |
| 2005-08-18 | $33.05 | $33.60 | 421,000 | — | — |
| 2005-08-17 | $33.35 | $33.90 | 621,600 | — | — |
| 2005-08-16 | $33.35 | $33.90 | 660,100 | — | — |
| 2005-08-15 | $33.99 | $34.55 | 605,700 | — | — |
| 2005-08-12 | $33.42 | $33.97 | 670,900 | — | — |
| 2005-08-11 | $33.63 | $34.19 | 786,100 | — | — |
| 2005-08-10 | $32.91 | $33.45 | 567,800 | — | — |
| 2005-08-09 | $32.90 | $33.44 | 498,100 | — | — |
| 2005-08-08 | $32.46 | $33.00 | 665,000 | — | — |
| 2005-08-05 | $33.00 | $33.55 | 487,700 | — | — |
| 2005-08-04 | $33.31 | $33.86 | 1,131,700 | — | — |
| 2005-08-03 | $33.75 | $34.31 | 885,400 | — | — |
| 2005-08-02 | $33.20 | $33.75 | 1,253,200 | — | — |
| 2005-08-01 | $33.48 | $34.03 | 1,057,100 | — | — |
| 2005-07-29 | $33.89 | $34.45 | 636,200 | — | — |
| 2005-07-28 | $33.90 | $34.46 | 869,500 | — | — |
| 2005-07-27 | $33.79 | $34.35 | 1,074,700 | — | — |
| 2005-07-26 | $33.95 | $34.51 | 2,069,600 | — | — |
| 2005-07-25 | $33.67 | $34.23 | 1,485,400 | — | — |
| 2005-07-22 | $34.19 | $34.76 | 5,053,400 | — | — |
| 2005-07-21 | $29.23 | $29.71 | 831,400 | — | — |
| 2005-07-20 | $29.65 | $30.14 | 850,400 | — | — |
| 2005-07-19 | $29.77 | $30.26 | 1,920,600 | — | — |
| 2005-07-18 | $28.01 | $28.47 | 747,500 | — | — |
| 2005-07-15 | $28.12 | $28.59 | 557,300 | — | — |
| 2005-07-14 | $28.10 | $28.56 | 748,400 | — | — |
| 2005-07-13 | $28.42 | $28.89 | 2,155,400 | — | — |
| 2005-07-12 | $26.66 | $27.10 | 1,014,700 | — | — |
| 2005-07-11 | $26.28 | $26.71 | 667,800 | — | — |
| 2005-07-08 | $26.05 | $26.48 | 849,900 | — | — |
| 2005-07-07 | $25.61 | $26.03 | 585,800 | — | — |
| 2005-07-06 | $25.56 | $25.98 | 715,100 | — | — |
| 2005-07-05 | $25.66 | $26.08 | 551,600 | — | — |
| 2005-07-01 | $25.16 | $25.58 | 928,700 | — | — |
| 2005-06-30 | $24.97 | $25.38 | 1,045,400 | — | — |
| 2005-06-29 | $24.95 | $25.36 | 496,700 | — | — |
| 2005-06-28 | $25.00 | $25.41 | 753,300 | — | — |
| 2005-06-27 | $24.30 | $24.70 | 502,500 | — | — |
| 2005-06-24 | $24.23 | $24.63 | 1,040,900 | — | — |
| 2005-06-23 | $24.38 | $24.78 | 565,500 | — | — |
| 2005-06-22 | $24.80 | $25.21 | 657,500 | — | — |
| 2005-06-21 | $24.69 | $25.10 | 383,500 | — | — |
| 2005-06-20 | $24.58 | $24.99 | 514,800 | — | — |
| 2005-06-17 | $25.02 | $25.43 | 785,200 | — | — |
| 2005-06-16 | $24.91 | $25.32 | 452,300 | — | — |
| 2005-06-15 | $24.93 | $25.34 | 741,300 | — | — |
| 2005-06-14 | $25.15 | $25.57 | 969,800 | — | — |
| 2005-06-13 | $24.94 | $25.35 | 580,800 | — | — |
| 2005-06-10 | $24.72 | $25.13 | 322,000 | — | — |
| 2005-06-09 | $24.99 | $25.40 | 892,000 | — | — |
| 2005-06-08 | $24.43 | $24.83 | 990,100 | — | — |
| 2005-06-07 | $25.24 | $25.66 | 612,800 | — | — |
| 2005-06-06 | $25.24 | $25.66 | 502,300 | — | — |
| 2005-06-03 | $25.08 | $25.49 | 584,700 | — | — |
| 2005-06-02 | $25.29 | $25.71 | 654,200 | — | — |
| 2005-06-01 | $25.25 | $25.67 | 533,000 | — | — |
| 2005-05-31 | $24.94 | $25.35 | 778,700 | — | — |
| 2005-05-27 | $25.46 | $25.88 | 291,500 | — | — |
| 2005-05-26 | $25.50 | $25.92 | 917,200 | — | — |
| 2005-05-25 | $25.09 | $25.51 | 986,100 | — | — |
| 2005-05-24 | $25.73 | $26.16 | 428,200 | — | — |
| 2005-05-23 | $25.79 | $26.22 | 637,400 | — | — |
| 2005-05-20 | $25.58 | $25.93 | 569,900 | — | — |
| 2005-05-19 | $25.77 | $26.12 | 473,600 | — | — |
| 2005-05-18 | $25.94 | $26.30 | 743,200 | — | — |
| 2005-05-17 | $25.35 | $25.70 | 527,300 | — | — |
| 2005-05-16 | $25.43 | $25.78 | 673,600 | — | — |
| 2005-05-13 | $25.46 | $25.81 | 621,800 | — | — |
| 2005-05-12 | $25.26 | $25.61 | 655,100 | — | — |
| 2005-05-11 | $25.52 | $25.87 | 612,100 | — | — |
| 2005-05-10 | $25.47 | $25.82 | 871,600 | — | — |
| 2005-05-09 | $25.96 | $26.32 | 890,400 | — | — |
| 2005-05-06 | $26.13 | $26.49 | 1,212,700 | — | — |
| 2005-05-05 | $25.53 | $25.88 | 962,700 | — | — |
| 2005-05-04 | $25.58 | $25.93 | 948,600 | — | — |
| 2005-05-03 | $25.34 | $25.69 | 1,334,700 | — | — |
| 2005-05-02 | $25.17 | $25.52 | 1,260,300 | — | — |
| 2005-04-29 | $24.82 | $25.16 | 982,500 | — | — |
| 2005-04-28 | $24.25 | $24.58 | 1,675,800 | — | — |
| 2005-04-27 | $24.29 | $24.62 | 1,042,500 | — | — |
| 2005-04-26 | $24.75 | $25.09 | 1,414,500 | — | — |
| 2005-04-25 | $25.08 | $25.43 | 1,764,100 | — | — |
| 2005-04-22 | $24.25 | $24.58 | 3,351,100 | — | — |
| 2005-04-21 | $25.96 | $26.32 | 886,200 | — | — |
| 2005-04-20 | $25.41 | $25.76 | 1,623,800 | — | — |
| 2005-04-19 | $25.38 | $25.73 | 1,354,200 | — | — |
| 2005-04-18 | $24.80 | $25.14 | 2,134,200 | — | — |
| 2005-04-15 | $24.87 | $25.21 | 1,881,000 | — | — |
| 2005-04-14 | $24.67 | $25.01 | 2,198,900 | — | — |
| 2005-04-13 | $24.80 | $25.14 | 837,400 | — | — |
| 2005-04-12 | $25.30 | $25.65 | 1,398,600 | — | — |
| 2005-04-11 | $25.44 | $25.79 | 755,400 | — | — |
| 2005-04-08 | $25.86 | $26.22 | 765,600 | — | — |
| 2005-04-07 | $26.28 | $26.64 | 592,900 | — | — |
| 2005-04-06 | $26.36 | $26.72 | 936,500 | — | — |
| 2005-04-05 | $26.05 | $26.41 | 2,825,600 | — | — |
| 2005-04-04 | $25.76 | $26.11 | 1,309,800 | — | — |
| 2005-04-01 | $26.22 | $26.58 | 1,345,900 | — | — |
| 2005-03-31 | $26.96 | $27.33 | 1,087,600 | — | — |
| 2005-03-30 | $26.70 | $27.07 | 1,741,600 | — | — |
| 2005-03-29 | $27.18 | $27.55 | 861,900 | — | — |
| 2005-03-28 | $27.15 | $27.52 | 1,296,300 | — | — |
| 2005-03-24 | $26.76 | $27.13 | 789,100 | — | — |
| 2005-03-23 | $27.48 | $27.86 | 357,200 | — | — |
| 2005-03-22 | $27.47 | $27.85 | 657,300 | — | — |
| 2005-03-21 | $27.68 | $28.06 | 273,500 | — | — |
| 2005-03-18 | $27.63 | $28.01 | 1,238,500 | — | — |
| 2005-03-17 | $27.67 | $28.05 | 501,400 | — | — |
| 2005-03-16 | $27.28 | $27.66 | 783,100 | — | — |
| 2005-03-15 | $27.73 | $28.11 | 839,700 | — | — |
| 2005-03-14 | $28.59 | $28.98 | 476,600 | — | — |
| 2005-03-11 | $28.26 | $28.65 | 306,100 | — | — |
| 2005-03-10 | $28.22 | $28.61 | 435,800 | — | — |
| 2005-03-09 | $28.23 | $28.62 | 689,100 | — | — |
| 2005-03-08 | $29.27 | $29.67 | 496,800 | — | — |
| 2005-03-07 | $29.01 | $29.41 | 528,000 | — | — |
| 2005-03-04 | $28.77 | $29.17 | 627,400 | — | — |
| 2005-03-03 | $28.64 | $29.03 | 1,316,900 | — | — |
| 2005-03-02 | $29.00 | $29.40 | 500,800 | — | — |
| 2005-03-01 | $29.21 | $29.61 | 779,600 | — | — |
| 2005-02-28 | $29.17 | $29.57 | 905,600 | — | — |
| 2005-02-25 | $29.10 | $29.50 | 780,300 | — | — |
| 2005-02-24 | $28.65 | $29.04 | 929,600 | — | — |
| 2005-02-23 | $27.61 | $27.99 | 880,300 | — | — |
| 2005-02-22 | $27.49 | $27.80 | 801,900 | — | — |
| 2005-02-18 | $27.99 | $28.30 | 600,900 | — | — |
| 2005-02-17 | $28.05 | $28.36 | 601,000 | — | — |
| 2005-02-16 | $28.47 | $28.79 | 450,200 | — | — |
| 2005-02-15 | $28.42 | $28.74 | 1,021,500 | — | — |
| 2005-02-14 | $28.48 | $28.80 | 721,000 | — | — |
| 2005-02-11 | $28.85 | $29.17 | 890,500 | — | — |
| 2005-02-10 | $28.77 | $29.09 | 981,900 | — | — |
| 2005-02-09 | $28.55 | $28.87 | 777,900 | — | — |
| 2005-02-08 | $28.90 | $29.22 | 812,300 | — | — |
| 2005-02-07 | $29.00 | $29.32 | 1,927,200 | — | — |
| 2005-02-04 | $29.06 | $29.38 | 1,834,600 | — | — |
| 2005-02-03 | $29.17 | $29.50 | 1,295,400 | — | — |
| 2005-02-02 | $29.51 | $29.84 | 1,330,400 | — | — |
| 2005-02-01 | $29.78 | $30.11 | 2,880,900 | — | — |
| 2005-01-31 | $30.34 | $30.68 | 1,400,800 | — | — |
| 2005-01-28 | $30.17 | $30.51 | 3,613,000 | — | — |
| 2005-01-27 | $29.60 | $29.93 | 1,295,500 | — | — |
| 2005-01-26 | $29.09 | $29.42 | 1,033,500 | — | — |
| 2005-01-25 | $28.90 | $29.22 | 886,000 | — | — |
| 2005-01-24 | $28.66 | $28.98 | 734,800 | — | — |
| 2005-01-21 | $28.46 | $28.78 | 802,900 | — | — |
| 2005-01-20 | $28.71 | $29.03 | 677,300 | — | — |
| 2005-01-19 | $28.72 | $29.04 | 790,500 | — | — |
| 2005-01-18 | $28.92 | $29.24 | 496,700 | — | — |
| 2005-01-14 | $28.63 | $28.95 | 491,700 | — | — |
| 2005-01-13 | $28.27 | $28.59 | 828,300 | — | — |
| 2005-01-12 | $28.72 | $29.04 | 495,100 | — | — |
| 2005-01-11 | $28.41 | $28.73 | 803,000 | — | — |
| 2005-01-10 | $28.94 | $29.26 | 1,230,100 | — | — |
| 2005-01-07 | $28.35 | $28.67 | 1,210,000 | — | — |
| 2005-01-06 | $28.64 | $28.96 | 817,600 | — | — |
| 2005-01-05 | $28.09 | $28.40 | 802,300 | — | — |
| 2005-01-04 | $28.68 | $29.00 | 1,415,300 | — | — |
| 2005-01-03 | $28.55 | $28.87 | 734,700 | — | — |