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
- 1980-03-19 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 | $29.70 | $29.84 | 524,200 | — | — |
| 2005-12-29 | $29.48 | $29.62 | 210,600 | — | — |
| 2005-12-28 | $29.61 | $29.75 | 385,200 | — | — |
| 2005-12-27 | $29.14 | $29.28 | 323,800 | — | — |
| 2005-12-23 | $30.00 | $30.15 | 140,000 | — | — |
| 2005-12-22 | $30.00 | $30.15 | 351,600 | — | — |
| 2005-12-21 | $29.69 | $29.83 | 632,400 | — | — |
| 2005-12-20 | $29.81 | $29.95 | 560,600 | — | — |
| 2005-12-19 | $29.28 | $29.42 | 860,000 | — | — |
| 2005-12-16 | $30.20 | $30.34 | 495,600 | — | — |
| 2005-12-15 | $30.50 | $30.65 | 270,000 | — | — |
| 2005-12-14 | $30.72 | $30.87 | 418,200 | — | — |
| 2005-12-13 | $31.17 | $31.32 | 669,000 | — | — |
| 2005-12-12 | $30.25 | $30.40 | 275,800 | — | — |
| 2005-12-09 | $30.39 | $30.53 | 387,200 | — | — |
| 2005-12-08 | $29.95 | $30.09 | 648,800 | — | — |
| 2005-12-07 | $30.37 | $30.51 | 391,800 | — | — |
| 2005-12-06 | $30.86 | $31.01 | 735,200 | — | — |
| 2005-12-05 | $30.88 | $31.03 | 353,600 | — | — |
| 2005-12-02 | $30.84 | $31.00 | 371,600 | — | — |
| 2005-12-01 | $30.98 | $31.13 | 676,200 | — | — |
| 2005-11-30 | $30.81 | $30.96 | 925,800 | — | — |
| 2005-11-29 | $29.67 | $29.82 | 1,175,000 | — | — |
| 2005-11-28 | $29.70 | $29.84 | 1,049,600 | — | — |
| 2005-11-25 | $30.71 | $30.85 | 395,200 | — | — |
| 2005-11-23 | $30.15 | $30.30 | 383,000 | — | — |
| 2005-11-22 | $30.35 | $30.50 | 720,600 | — | — |
| 2005-11-21 | $29.91 | $30.05 | 714,600 | — | — |
| 2005-11-18 | $29.63 | $29.77 | 1,204,000 | — | — |
| 2005-11-17 | $29.52 | $29.66 | 2,064,800 | — | — |
| 2005-11-16 | $28.81 | $28.95 | 682,000 | — | — |
| 2005-11-15 | $28.00 | $28.14 | 1,048,800 | — | — |
| 2005-11-14 | $28.48 | $28.61 | 440,400 | — | — |
| 2005-11-11 | $28.02 | $28.16 | 309,600 | — | — |
| 2005-11-10 | $28.12 | $28.26 | 453,400 | — | — |
| 2005-11-09 | $28.05 | $28.18 | 713,800 | — | — |
| 2005-11-08 | $28.00 | $28.14 | 622,400 | — | — |
| 2005-11-07 | $27.86 | $27.99 | 790,800 | — | — |
| 2005-11-04 | $27.48 | $27.61 | 868,200 | — | — |
| 2005-11-03 | $27.58 | $27.71 | 743,800 | — | — |
| 2005-11-02 | $27.83 | $27.97 | 1,229,400 | — | — |
| 2005-11-01 | $27.88 | $28.01 | 1,438,400 | — | — |
| 2005-10-31 | $27.49 | $27.62 | 1,750,200 | — | — |
| 2005-10-28 | $26.08 | $26.21 | 2,661,800 | — | — |
| 2005-10-27 | $25.13 | $25.25 | 901,000 | — | — |
| 2005-10-26 | $26.32 | $26.45 | 1,093,600 | — | — |
| 2005-10-25 | $25.82 | $25.95 | 961,600 | — | — |
| 2005-10-24 | $26.36 | $26.49 | 867,200 | — | — |
| 2005-10-21 | $25.15 | $25.27 | 2,594,800 | — | — |
| 2005-10-20 | $26.20 | $26.32 | 746,400 | — | — |
| 2005-10-19 | $26.62 | $26.75 | 1,050,000 | — | — |
| 2005-10-18 | $26.35 | $26.48 | 953,200 | — | — |
| 2005-10-17 | $26.45 | $26.58 | 890,200 | — | — |
| 2005-10-14 | $25.98 | $26.10 | 841,800 | — | — |
| 2005-10-13 | $25.36 | $25.48 | 2,015,400 | — | — |
| 2005-10-12 | $25.11 | $25.23 | 2,349,000 | — | — |
| 2005-10-11 | $25.06 | $25.18 | 1,088,600 | — | — |
| 2005-10-10 | $24.99 | $25.11 | 1,127,600 | — | — |
| 2005-10-07 | $25.16 | $25.28 | 746,400 | — | — |
| 2005-10-06 | $24.92 | $25.04 | 1,164,000 | — | — |
| 2005-10-05 | $25.52 | $25.64 | 653,000 | — | — |
| 2005-10-04 | $26.18 | $26.31 | 1,983,800 | — | — |
| 2005-10-03 | $26.16 | $26.29 | 2,996,800 | — | — |
| 2005-09-30 | $24.72 | $24.84 | 1,080,200 | — | — |
| 2005-09-29 | $23.64 | $23.76 | 1,124,400 | — | — |
| 2005-09-28 | $23.32 | $23.43 | 890,600 | — | — |
| 2005-09-27 | $23.64 | $23.76 | 942,800 | — | — |
| 2005-09-26 | $23.70 | $23.81 | 1,067,800 | — | — |
| 2005-09-23 | $24.00 | $24.12 | 707,800 | — | — |
| 2005-09-22 | $24.17 | $24.29 | 1,707,600 | — | — |
| 2005-09-21 | $24.73 | $24.85 | 641,200 | — | — |
| 2005-09-20 | $24.85 | $24.97 | 692,600 | — | — |
| 2005-09-19 | $25.30 | $25.42 | 856,400 | — | — |
| 2005-09-16 | $25.21 | $25.33 | 636,200 | — | — |
| 2005-09-15 | $24.88 | $25.00 | 819,200 | — | — |
| 2005-09-14 | $25.17 | $25.29 | 453,000 | — | — |
| 2005-09-13 | $25.48 | $25.60 | 1,035,000 | — | — |
| 2005-09-12 | $25.69 | $25.82 | 1,948,200 | — | — |
| 2005-09-09 | $25.10 | $25.22 | 1,435,000 | — | — |
| 2005-09-08 | $24.10 | $24.22 | 944,800 | — | — |
| 2005-09-07 | $24.19 | $24.31 | 1,371,200 | — | — |
| 2005-09-06 | $24.25 | $24.36 | 1,250,000 | — | — |
| 2005-09-02 | $24.23 | $24.34 | 620,000 | — | — |
| 2005-09-01 | $24.54 | $24.66 | 1,115,000 | — | — |
| 2005-08-31 | $24.39 | $24.51 | 1,133,000 | — | — |
| 2005-08-30 | $23.09 | $23.20 | 1,174,800 | — | — |
| 2005-08-29 | $23.63 | $23.74 | 685,000 | — | — |
| 2005-08-26 | $23.50 | $23.62 | 644,000 | — | — |
| 2005-08-25 | $23.58 | $23.69 | 943,200 | — | — |
| 2005-08-24 | $23.50 | $23.62 | 710,800 | — | — |
| 2005-08-23 | $23.80 | $23.91 | 870,000 | — | — |
| 2005-08-22 | $24.10 | $24.22 | 830,200 | — | — |
| 2005-08-19 | $24.36 | $24.47 | 599,600 | — | — |
| 2005-08-18 | $24.00 | $24.11 | 925,200 | — | — |
| 2005-08-17 | $24.18 | $24.30 | 1,209,800 | — | — |
| 2005-08-16 | $24.74 | $24.86 | 1,724,400 | — | — |
| 2005-08-15 | $25.42 | $25.55 | 811,400 | — | — |
| 2005-08-12 | $25.59 | $25.71 | 737,800 | — | — |
| 2005-08-11 | $25.71 | $25.83 | 922,800 | — | — |
| 2005-08-10 | $25.98 | $26.10 | 1,510,600 | — | — |
| 2005-08-09 | $25.41 | $25.53 | 1,968,200 | — | — |
| 2005-08-08 | $25.50 | $25.62 | 1,393,600 | — | — |
| 2005-08-05 | $25.80 | $25.93 | 2,184,400 | — | — |
| 2005-08-04 | $25.50 | $25.62 | 4,709,600 | — | — |
| 2005-08-03 | $25.33 | $25.46 | 2,544,200 | — | — |
| 2005-08-02 | $25.45 | $25.57 | 2,831,800 | — | — |
| 2005-08-01 | $25.50 | $25.62 | 11,870,800 | — | — |
| 2005-07-29 | $24.21 | $24.33 | 2,719,600 | — | — |
| 2005-07-28 | $22.42 | $22.53 | 890,600 | — | — |
| 2005-07-27 | $21.83 | $21.93 | 856,200 | — | — |
| 2005-07-26 | $22.12 | $22.23 | 257,400 | — | — |
| 2005-07-25 | $22.20 | $22.30 | 316,400 | — | — |
| 2005-07-22 | $22.49 | $22.60 | 625,400 | — | — |
| 2005-07-21 | $22.21 | $22.32 | 449,600 | — | — |
| 2005-07-20 | $22.68 | $22.80 | 851,200 | — | — |
| 2005-07-19 | $22.12 | $22.22 | 617,800 | — | — |
| 2005-07-18 | $21.42 | $21.53 | 1,377,400 | — | — |
| 2005-07-15 | $21.08 | $21.18 | 414,400 | — | — |
| 2005-07-14 | $20.75 | $20.85 | 854,800 | — | — |
| 2005-07-13 | $20.73 | $20.83 | 546,600 | — | — |
| 2005-07-12 | $20.92 | $21.02 | 417,200 | — | — |
| 2005-07-11 | $20.93 | $21.04 | 721,800 | — | — |
| 2005-07-08 | $20.37 | $20.47 | 852,400 | — | — |
| 2005-07-07 | $19.90 | $20.00 | 1,009,800 | — | — |
| 2005-07-06 | $20.30 | $20.40 | 498,200 | — | — |
| 2005-07-05 | $20.38 | $20.47 | 392,400 | — | — |
| 2005-07-01 | $20.18 | $20.28 | 630,600 | — | — |
| 2005-06-30 | $19.70 | $19.80 | 778,800 | — | — |
| 2005-06-29 | $20.08 | $20.17 | 570,200 | — | — |
| 2005-06-28 | $20.15 | $20.24 | 659,000 | — | — |
| 2005-06-27 | $20.07 | $20.16 | 702,600 | — | — |
| 2005-06-24 | $20.29 | $20.38 | 2,635,400 | — | — |
| 2005-06-23 | $20.12 | $20.21 | 893,800 | — | — |
| 2005-06-22 | $21.00 | $21.10 | 611,200 | — | — |
| 2005-06-21 | $21.09 | $21.19 | 766,400 | — | — |
| 2005-06-20 | $20.88 | $20.98 | 424,800 | — | — |
| 2005-06-17 | $21.02 | $21.12 | 760,400 | — | — |
| 2005-06-16 | $20.92 | $21.03 | 585,800 | — | — |
| 2005-06-15 | $20.75 | $20.85 | 635,400 | — | — |
| 2005-06-14 | $20.67 | $20.77 | 703,200 | — | — |
| 2005-06-13 | $21.24 | $21.34 | 770,400 | — | — |
| 2005-06-10 | $21.13 | $21.23 | 762,600 | — | — |
| 2005-06-09 | $20.92 | $21.02 | 524,200 | — | — |
| 2005-06-08 | $20.55 | $20.65 | 765,800 | — | — |
| 2005-06-07 | $20.78 | $20.88 | 1,082,200 | — | — |
| 2005-06-06 | $20.25 | $20.35 | 1,893,600 | — | — |
| 2005-06-03 | $20.81 | $20.91 | 898,800 | — | — |
| 2005-06-02 | $20.90 | $21.00 | 997,800 | — | — |
| 2005-06-01 | $21.58 | $21.69 | 2,553,400 | — | — |
| 2005-05-31 | $19.76 | $19.86 | 863,200 | — | — |
| 2005-05-27 | $18.81 | $18.90 | 269,600 | — | — |
| 2005-05-26 | $18.91 | $19.00 | 574,200 | — | — |
| 2005-05-25 | $18.45 | $18.54 | 530,600 | — | — |
| 2005-05-24 | $18.78 | $18.87 | 488,400 | — | — |
| 2005-05-23 | $18.90 | $18.99 | 878,800 | — | — |
| 2005-05-20 | $18.63 | $18.72 | 452,200 | — | — |
| 2005-05-19 | $19.00 | $19.09 | 721,200 | — | — |
| 2005-05-18 | $18.91 | $19.00 | 883,800 | — | — |
| 2005-05-17 | $18.26 | $18.35 | 701,200 | — | — |
| 2005-05-16 | $18.25 | $18.33 | 495,400 | — | — |
| 2005-05-13 | $18.16 | $18.24 | 469,800 | — | — |
| 2005-05-12 | $18.37 | $18.45 | 815,800 | — | — |
| 2005-05-11 | $19.09 | $19.19 | 1,731,400 | — | — |
| 2005-05-10 | $19.08 | $19.17 | 570,200 | — | — |
| 2005-05-09 | $19.20 | $19.29 | 383,200 | — | — |
| 2005-05-06 | $18.97 | $19.06 | 513,400 | — | — |
| 2005-05-05 | $19.17 | $19.27 | 701,200 | — | — |
| 2005-05-04 | $19.30 | $19.39 | 606,400 | — | — |
| 2005-05-03 | $18.47 | $18.56 | 638,600 | — | — |
| 2005-05-02 | $19.09 | $19.18 | 467,400 | — | — |
| 2005-04-29 | $18.69 | $18.78 | 1,265,200 | — | — |
| 2005-04-28 | $18.79 | $18.88 | 631,800 | — | — |
| 2005-04-27 | $19.28 | $19.37 | 552,800 | — | — |
| 2005-04-26 | $19.36 | $19.45 | 469,800 | — | — |
| 2005-04-25 | $19.92 | $20.02 | 585,200 | — | — |
| 2005-04-22 | $19.97 | $20.07 | 863,600 | — | — |
| 2005-04-21 | $20.09 | $20.19 | 1,028,000 | — | — |
| 2005-04-20 | $19.68 | $19.78 | 1,314,400 | — | — |
| 2005-04-19 | $19.37 | $19.46 | 1,205,800 | — | — |
| 2005-04-18 | $18.73 | $18.82 | 1,289,000 | — | — |
| 2005-04-15 | $18.70 | $18.79 | 1,529,400 | — | — |
| 2005-04-14 | $19.32 | $19.41 | 1,477,800 | — | — |
| 2005-04-13 | $20.35 | $20.45 | 872,400 | — | — |
| 2005-04-12 | $21.49 | $21.59 | 841,600 | — | — |
| 2005-04-11 | $20.92 | $21.02 | 504,400 | — | — |
| 2005-04-08 | $21.25 | $21.36 | 529,800 | — | — |
| 2005-04-07 | $21.73 | $21.84 | 500,800 | — | — |
| 2005-04-06 | $21.50 | $21.60 | 473,600 | — | — |
| 2005-04-05 | $21.41 | $21.51 | 410,200 | — | — |
| 2005-04-04 | $21.26 | $21.37 | 809,000 | — | — |
| 2005-04-01 | $21.36 | $21.46 | 972,000 | — | — |
| 2005-03-31 | $21.65 | $21.76 | 681,600 | — | — |
| 2005-03-30 | $21.51 | $21.61 | 1,279,400 | — | — |
| 2005-03-29 | $21.52 | $21.63 | 1,441,800 | — | — |
| 2005-03-28 | $22.85 | $22.96 | 827,600 | — | — |
| 2005-03-24 | $23.03 | $23.14 | 476,800 | — | — |
| 2005-03-23 | $22.95 | $23.06 | 1,261,400 | — | — |
| 2005-03-22 | $23.50 | $23.62 | 743,400 | — | — |
| 2005-03-21 | $23.54 | $23.65 | 474,400 | — | — |
| 2005-03-18 | $23.63 | $23.75 | 1,079,200 | — | — |
| 2005-03-17 | $23.64 | $23.76 | 535,200 | — | — |
| 2005-03-16 | $23.71 | $23.82 | 717,200 | — | — |
| 2005-03-15 | $23.75 | $23.87 | 776,600 | — | — |
| 2005-03-14 | $23.69 | $23.81 | 424,600 | — | — |
| 2005-03-11 | $23.67 | $23.79 | 621,800 | — | — |
| 2005-03-10 | $23.50 | $23.61 | 897,200 | — | — |
| 2005-03-09 | $23.81 | $23.93 | 814,200 | — | — |
| 2005-03-08 | $24.15 | $24.27 | 941,800 | — | — |
| 2005-03-07 | $24.25 | $24.37 | 1,409,000 | — | — |
| 2005-03-04 | $24.33 | $24.45 | 2,327,600 | — | — |
| 2005-03-03 | $23.15 | $23.26 | 1,217,000 | — | — |
| 2005-03-02 | $22.63 | $22.74 | 690,200 | — | — |
| 2005-03-01 | $22.91 | $23.02 | 898,800 | — | — |
| 2005-02-28 | $22.60 | $22.71 | 1,176,600 | — | — |
| 2005-02-25 | $22.80 | $22.91 | 1,788,600 | — | — |
| 2005-02-24 | $21.70 | $21.81 | 1,858,800 | — | — |
| 2005-02-23 | $20.75 | $20.85 | 827,800 | — | — |
| 2005-02-22 | $20.41 | $20.50 | 743,200 | — | — |
| 2005-02-18 | $20.70 | $20.80 | 643,600 | — | — |
| 2005-02-17 | $20.75 | $20.85 | 577,600 | — | — |
| 2005-02-16 | $20.92 | $21.02 | 850,000 | — | — |
| 2005-02-15 | $20.48 | $20.57 | 1,236,200 | — | — |
| 2005-02-14 | $20.75 | $20.85 | 852,800 | — | — |
| 2005-02-11 | $20.80 | $20.90 | 646,800 | — | — |
| 2005-02-10 | $20.86 | $20.96 | 1,151,200 | — | — |
| 2005-02-09 | $20.90 | $21.00 | 1,292,200 | — | — |
| 2005-02-08 | $20.75 | $20.85 | 1,053,800 | — | — |
| 2005-02-07 | $20.50 | $20.61 | 828,000 | — | — |
| 2005-02-04 | $20.18 | $20.28 | 824,600 | — | — |
| 2005-02-03 | $20.26 | $20.36 | 2,335,800 | — | — |
| 2005-02-02 | $19.92 | $20.02 | 10,009,600 | — | — |
| 2005-02-01 | $21.43 | $21.54 | 660,400 | — | — |
| 2005-01-31 | $21.53 | $21.63 | 803,400 | — | — |
| 2005-01-28 | $21.20 | $21.30 | 494,200 | — | — |
| 2005-01-27 | $21.30 | $21.40 | 616,600 | — | — |
| 2005-01-26 | $21.63 | $21.73 | 528,600 | — | — |
| 2005-01-25 | $21.26 | $21.37 | 540,200 | — | — |
| 2005-01-24 | $21.11 | $21.21 | 602,800 | — | — |
| 2005-01-21 | $21.44 | $21.54 | 655,200 | — | — |
| 2005-01-20 | $21.60 | $21.71 | 612,600 | — | — |
| 2005-01-19 | $21.96 | $22.06 | 768,800 | — | — |
| 2005-01-18 | $22.11 | $22.22 | 769,000 | — | — |
| 2005-01-14 | $22.25 | $22.36 | 871,600 | — | — |
| 2005-01-13 | $21.84 | $21.95 | 627,600 | — | — |
| 2005-01-12 | $22.04 | $22.14 | 731,800 | — | — |
| 2005-01-11 | $21.99 | $22.10 | 1,171,600 | — | — |
| 2005-01-10 | $22.08 | $22.19 | 1,123,600 | — | — |
| 2005-01-07 | $22.17 | $22.28 | 765,600 | — | — |
| 2005-01-06 | $22.42 | $22.53 | 1,553,000 | — | — |
| 2005-01-05 | $22.17 | $22.28 | 1,438,000 | — | — |
| 2005-01-04 | $22.33 | $22.44 | 1,265,200 | — | — |
| 2005-01-03 | $22.89 | $23.00 | 1,539,400 | — | — |