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 | $30.64 | $43.78 | 1,130,075 | — | — |
| 2005-12-29 | $30.80 | $44.01 | 651,725 | — | — |
| 2005-12-28 | $30.92 | $44.18 | 521,950 | — | — |
| 2005-12-27 | $30.72 | $43.89 | 739,125 | — | — |
| 2005-12-23 | $31.92 | $45.61 | 401,825 | — | — |
| 2005-12-22 | $32.44 | $46.35 | 516,850 | — | — |
| 2005-12-21 | $32.08 | $45.84 | 565,125 | — | — |
| 2005-12-20 | $32.16 | $45.95 | 496,200 | — | — |
| 2005-12-19 | $32.76 | $46.81 | 689,300 | — | — |
| 2005-12-16 | $33.80 | $48.29 | 1,640,000 | — | — |
| 2005-12-15 | $33.20 | $47.44 | 1,531,525 | — | — |
| 2005-12-14 | $33.96 | $48.52 | 956,075 | — | — |
| 2005-12-13 | $34.88 | $49.84 | 479,150 | — | — |
| 2005-12-12 | $34.28 | $48.98 | 696,800 | — | — |
| 2005-12-09 | $34.64 | $49.49 | 880,825 | — | — |
| 2005-12-08 | $34.12 | $48.75 | 844,850 | — | — |
| 2005-12-07 | $33.20 | $47.44 | 741,825 | — | — |
| 2005-12-06 | $32.72 | $46.75 | 566,100 | — | — |
| 2005-12-05 | $32.64 | $46.64 | 878,075 | — | — |
| 2005-12-02 | $32.88 | $46.98 | 761,100 | — | — |
| 2005-12-01 | $32.84 | $46.92 | 1,501,875 | — | — |
| 2005-11-30 | $31.28 | $44.69 | 1,615,500 | — | — |
| 2005-11-29 | $30.20 | $43.15 | 1,156,950 | — | — |
| 2005-11-28 | $30.60 | $43.72 | 976,950 | — | — |
| 2005-11-25 | $29.72 | $42.46 | 214,850 | — | — |
| 2005-11-23 | $29.60 | $42.29 | 482,050 | — | — |
| 2005-11-22 | $29.24 | $41.78 | 755,825 | — | — |
| 2005-11-21 | $29.48 | $42.12 | 717,250 | — | — |
| 2005-11-18 | $30.44 | $43.49 | 915,300 | — | — |
| 2005-11-17 | $30.08 | $42.98 | 686,650 | — | — |
| 2005-11-16 | $29.52 | $42.18 | 1,111,000 | — | — |
| 2005-11-15 | $30.12 | $43.04 | 1,050,300 | — | — |
| 2005-11-14 | $30.08 | $42.98 | 939,375 | — | — |
| 2005-11-11 | $30.40 | $43.44 | 682,625 | — | — |
| 2005-11-10 | $30.28 | $43.26 | 894,700 | — | — |
| 2005-11-09 | $29.96 | $42.81 | 732,500 | — | — |
| 2005-11-08 | $29.96 | $42.81 | 1,175,525 | — | — |
| 2005-11-07 | $29.92 | $42.75 | 1,294,675 | — | — |
| 2005-11-04 | $31.68 | $45.27 | 1,130,000 | — | — |
| 2005-11-03 | $32.80 | $46.87 | 968,525 | — | — |
| 2005-11-02 | $33.28 | $47.55 | 830,525 | — | — |
| 2005-11-01 | $32.96 | $47.09 | 1,839,625 | — | — |
| 2005-10-31 | $33.68 | $48.12 | 1,008,875 | — | — |
| 2005-10-28 | $33.00 | $47.15 | 953,100 | — | — |
| 2005-10-27 | $32.80 | $46.87 | 717,175 | — | — |
| 2005-10-26 | $32.88 | $46.98 | 923,200 | — | — |
| 2005-10-25 | $33.16 | $47.38 | 1,435,625 | — | — |
| 2005-10-24 | $34.12 | $48.75 | 2,871,725 | — | — |
| 2005-10-21 | $36.48 | $52.12 | 3,286,950 | — | — |
| 2005-10-20 | $39.12 | $55.90 | 771,025 | — | — |
| 2005-10-19 | $39.84 | $56.92 | 981,425 | — | — |
| 2005-10-18 | $39.84 | $56.92 | 1,220,375 | — | — |
| 2005-10-17 | $39.44 | $56.35 | 753,675 | — | — |
| 2005-10-14 | $39.80 | $56.87 | 677,425 | — | — |
| 2005-10-13 | $39.64 | $56.64 | 779,300 | — | — |
| 2005-10-12 | $40.44 | $57.78 | 455,625 | — | — |
| 2005-10-11 | $40.60 | $58.01 | 608,825 | — | — |
| 2005-10-10 | $41.40 | $59.15 | 464,625 | — | — |
| 2005-10-07 | $41.84 | $59.78 | 706,025 | — | — |
| 2005-10-06 | $41.36 | $59.10 | 797,525 | — | — |
| 2005-10-05 | $42.08 | $60.12 | 1,067,475 | — | — |
| 2005-10-04 | $43.16 | $61.67 | 544,825 | — | — |
| 2005-10-03 | $44.04 | $62.93 | 664,975 | — | — |
| 2005-09-30 | $44.92 | $64.18 | 756,625 | — | — |
| 2005-09-29 | $44.48 | $63.55 | 894,800 | — | — |
| 2005-09-28 | $45.48 | $64.98 | 365,200 | — | — |
| 2005-09-27 | $45.88 | $65.55 | 476,600 | — | — |
| 2005-09-26 | $45.88 | $65.55 | 515,400 | — | — |
| 2005-09-23 | $45.64 | $65.21 | 323,250 | — | — |
| 2005-09-22 | $44.68 | $63.84 | 616,100 | — | — |
| 2005-09-21 | $44.56 | $63.67 | 592,750 | — | — |
| 2005-09-20 | $46.04 | $65.78 | 616,650 | — | — |
| 2005-09-19 | $46.60 | $66.58 | 952,975 | — | — |
| 2005-09-16 | $46.64 | $66.64 | 1,032,075 | — | — |
| 2005-09-15 | $45.36 | $64.81 | 842,850 | — | — |
| 2005-09-14 | $45.56 | $65.10 | 841,250 | — | — |
| 2005-09-13 | $46.60 | $66.58 | 669,600 | — | — |
| 2005-09-12 | $47.52 | $67.90 | 408,425 | — | — |
| 2005-09-09 | $48.08 | $68.70 | 423,850 | — | — |
| 2005-09-08 | $47.48 | $67.84 | 399,900 | — | — |
| 2005-09-07 | $48.00 | $68.58 | 780,200 | — | — |
| 2005-09-06 | $47.72 | $68.18 | 688,875 | — | — |
| 2005-09-02 | $48.00 | $68.58 | 347,300 | — | — |
| 2005-09-01 | $48.08 | $68.70 | 669,250 | — | — |
| 2005-08-31 | $48.72 | $69.61 | 1,201,825 | — | — |
| 2005-08-30 | $50.64 | $72.36 | 273,400 | — | — |
| 2005-08-29 | $50.80 | $72.58 | 283,500 | — | — |
| 2005-08-26 | $51.08 | $72.98 | 498,575 | — | — |
| 2005-08-25 | $51.56 | $73.67 | 413,200 | — | — |
| 2005-08-24 | $51.16 | $73.10 | 591,025 | — | — |
| 2005-08-23 | $51.00 | $72.87 | 417,450 | — | — |
| 2005-08-22 | $51.04 | $72.93 | 365,725 | — | — |
| 2005-08-19 | $51.00 | $72.87 | 384,400 | — | — |
| 2005-08-18 | $51.00 | $72.87 | 627,125 | — | — |
| 2005-08-17 | $51.04 | $72.93 | 406,400 | — | — |
| 2005-08-16 | $50.72 | $72.47 | 306,775 | — | — |
| 2005-08-15 | $50.80 | $72.58 | 446,200 | — | — |
| 2005-08-12 | $50.96 | $72.81 | 298,850 | — | — |
| 2005-08-11 | $51.24 | $73.21 | 698,800 | — | — |
| 2005-08-10 | $50.84 | $72.64 | 631,075 | — | — |
| 2005-08-09 | $51.32 | $73.33 | 542,125 | — | — |
| 2005-08-08 | $50.68 | $72.41 | 601,500 | — | — |
| 2005-08-05 | $50.64 | $72.36 | 474,150 | — | — |
| 2005-08-04 | $51.56 | $73.67 | 779,350 | — | — |
| 2005-08-03 | $51.60 | $73.73 | 1,038,075 | — | — |
| 2005-08-02 | $51.28 | $73.27 | 1,096,375 | — | — |
| 2005-08-01 | $48.72 | $69.61 | 442,225 | — | — |
| 2005-07-29 | $48.56 | $69.38 | 322,475 | — | — |
| 2005-07-28 | $48.64 | $69.50 | 302,575 | — | — |
| 2005-07-27 | $48.80 | $69.73 | 471,425 | — | — |
| 2005-07-26 | $48.48 | $69.27 | 414,900 | — | — |
| 2005-07-25 | $48.16 | $68.81 | 565,975 | — | — |
| 2005-07-22 | $48.44 | $69.21 | 446,225 | — | — |
| 2005-07-21 | $48.92 | $69.90 | 632,925 | — | — |
| 2005-07-20 | $49.60 | $70.87 | 585,450 | — | — |
| 2005-07-19 | $48.88 | $69.84 | 1,207,675 | — | — |
| 2005-07-18 | $48.16 | $68.81 | 662,725 | — | — |
| 2005-07-15 | $48.40 | $69.16 | 512,125 | — | — |
| 2005-07-14 | $48.60 | $69.44 | 722,050 | — | — |
| 2005-07-13 | $48.60 | $69.44 | 978,375 | — | — |
| 2005-07-12 | $49.40 | $70.58 | 371,950 | — | — |
| 2005-07-11 | $50.08 | $71.56 | 289,350 | — | — |
| 2005-07-08 | $49.20 | $70.30 | 272,025 | — | — |
| 2005-07-07 | $49.24 | $70.36 | 760,000 | — | — |
| 2005-07-06 | $48.44 | $69.21 | 498,825 | — | — |
| 2005-07-05 | $48.52 | $69.33 | 241,700 | — | — |
| 2005-07-01 | $48.76 | $69.67 | 250,400 | — | — |
| 2005-06-30 | $48.96 | $69.96 | 846,825 | — | — |
| 2005-06-29 | $49.40 | $70.58 | 391,600 | — | — |
| 2005-06-28 | $49.60 | $70.87 | 381,125 | — | — |
| 2005-06-27 | $49.64 | $70.93 | 471,625 | — | — |
| 2005-06-24 | $49.28 | $70.41 | 410,400 | — | — |
| 2005-06-23 | $50.40 | $72.01 | 197,400 | — | — |
| 2005-06-22 | $51.00 | $72.87 | 337,175 | — | — |
| 2005-06-21 | $50.32 | $71.90 | 299,575 | — | — |
| 2005-06-20 | $50.88 | $72.70 | 317,075 | — | — |
| 2005-06-17 | $51.04 | $72.93 | 591,375 | — | — |
| 2005-06-16 | $51.32 | $73.33 | 401,900 | — | — |
| 2005-06-15 | $50.80 | $72.58 | 454,400 | — | — |
| 2005-06-14 | $50.24 | $71.78 | 769,825 | — | — |
| 2005-06-13 | $48.44 | $69.21 | 342,675 | — | — |
| 2005-06-10 | $48.04 | $68.64 | 288,300 | — | — |
| 2005-06-09 | $48.36 | $69.10 | 755,725 | — | — |
| 2005-06-08 | $48.80 | $69.73 | 310,550 | — | — |
| 2005-06-07 | $48.20 | $68.87 | 409,400 | — | — |
| 2005-06-06 | $48.16 | $68.81 | 276,825 | — | — |
| 2005-06-03 | $47.92 | $68.47 | 211,425 | — | — |
| 2005-06-02 | $48.12 | $68.75 | 416,175 | — | — |
| 2005-06-01 | $47.92 | $68.47 | 450,550 | — | — |
| 2005-05-31 | $48.48 | $69.27 | 436,225 | — | — |
| 2005-05-27 | $48.00 | $68.58 | 341,725 | — | — |
| 2005-05-26 | $48.00 | $68.58 | 309,675 | — | — |
| 2005-05-25 | $47.92 | $68.47 | 850,450 | — | — |
| 2005-05-24 | $48.44 | $69.21 | 517,775 | — | — |
| 2005-05-23 | $49.64 | $70.93 | 339,450 | — | — |
| 2005-05-20 | $50.00 | $71.44 | 329,925 | — | — |
| 2005-05-19 | $50.08 | $71.56 | 320,550 | — | — |
| 2005-05-18 | $49.40 | $70.58 | 466,925 | — | — |
| 2005-05-17 | $49.12 | $70.18 | 488,650 | — | — |
| 2005-05-16 | $49.28 | $70.41 | 929,775 | — | — |
| 2005-05-13 | $48.72 | $69.61 | 678,475 | — | — |
| 2005-05-12 | $49.68 | $70.98 | 917,725 | — | — |
| 2005-05-11 | $48.72 | $69.61 | 506,425 | — | — |
| 2005-05-10 | $48.80 | $69.73 | 496,200 | — | — |
| 2005-05-09 | $49.20 | $70.30 | 1,311,950 | — | — |
| 2005-05-06 | $46.84 | $66.93 | 169,025 | — | — |
| 2005-05-05 | $46.84 | $66.93 | 375,425 | — | — |
| 2005-05-04 | $46.60 | $66.58 | 766,225 | — | — |
| 2005-05-03 | $46.36 | $66.24 | 1,931,375 | — | — |
| 2005-05-02 | $48.40 | $69.16 | 937,075 | — | — |
| 2005-04-29 | $47.88 | $68.41 | 817,400 | — | — |
| 2005-04-28 | $46.00 | $65.73 | 775,300 | — | — |
| 2005-04-27 | $47.40 | $67.73 | 681,350 | — | — |
| 2005-04-26 | $48.00 | $68.58 | 376,150 | — | — |
| 2005-04-25 | $49.12 | $70.18 | 607,250 | — | — |
| 2005-04-22 | $47.20 | $67.44 | 394,875 | — | — |
| 2005-04-21 | $47.00 | $67.15 | 367,400 | — | — |
| 2005-04-20 | $46.48 | $66.41 | 371,325 | — | — |
| 2005-04-19 | $46.72 | $66.75 | 687,225 | — | — |
| 2005-04-18 | $47.44 | $67.78 | 579,350 | — | — |
| 2005-04-15 | $47.56 | $67.95 | 728,550 | — | — |
| 2005-04-14 | $47.48 | $67.84 | 551,125 | — | — |
| 2005-04-13 | $47.80 | $68.30 | 518,475 | — | — |
| 2005-04-12 | $47.96 | $68.53 | 662,300 | — | — |
| 2005-04-11 | $48.68 | $69.56 | 1,283,525 | — | — |
| 2005-04-08 | $47.24 | $67.50 | 1,153,225 | — | — |
| 2005-04-07 | $47.12 | $67.33 | 398,975 | — | — |
| 2005-04-06 | $47.64 | $68.07 | 923,825 | — | — |
| 2005-04-05 | $46.80 | $66.87 | 829,225 | — | — |
| 2005-04-04 | $46.36 | $66.24 | 606,950 | — | — |
| 2005-04-01 | $46.28 | $66.13 | 852,925 | — | — |
| 2005-03-31 | $46.12 | $65.90 | 845,200 | — | — |
| 2005-03-30 | $46.08 | $65.84 | 1,129,850 | — | — |
| 2005-03-29 | $46.88 | $66.98 | 3,025,900 | — | — |
| 2005-03-28 | $44.76 | $63.95 | 508,575 | — | — |
| 2005-03-24 | $44.00 | $62.87 | 865,225 | — | — |
| 2005-03-23 | $43.04 | $61.50 | 1,111,425 | — | — |
| 2005-03-22 | $42.08 | $60.12 | 265,725 | — | — |
| 2005-03-21 | $42.12 | $60.18 | 200,050 | — | — |
| 2005-03-18 | $42.36 | $60.52 | 583,875 | — | — |
| 2005-03-17 | $42.36 | $60.52 | 317,925 | — | — |
| 2005-03-16 | $42.08 | $60.12 | 813,700 | — | — |
| 2005-03-15 | $41.84 | $59.78 | 396,075 | — | — |
| 2005-03-14 | $42.60 | $60.87 | 412,900 | — | — |
| 2005-03-11 | $42.28 | $60.41 | 512,525 | — | — |
| 2005-03-10 | $43.28 | $61.84 | 426,725 | — | — |
| 2005-03-09 | $43.56 | $62.24 | 782,325 | — | — |
| 2005-03-08 | $44.52 | $63.61 | 1,187,000 | — | — |
| 2005-03-07 | $44.12 | $63.04 | 537,100 | — | — |
| 2005-03-04 | $44.48 | $63.55 | 648,950 | — | — |
| 2005-03-03 | $44.72 | $63.90 | 865,100 | — | — |
| 2005-03-02 | $45.72 | $65.33 | 1,062,850 | — | — |
| 2005-03-01 | $45.08 | $64.41 | 911,350 | — | — |
| 2005-02-28 | $43.64 | $62.35 | 493,300 | — | — |
| 2005-02-25 | $43.40 | $62.01 | 388,725 | — | — |
| 2005-02-24 | $42.92 | $61.33 | 481,150 | — | — |
| 2005-02-23 | $43.36 | $61.95 | 643,775 | — | — |
| 2005-02-22 | $42.52 | $60.75 | 562,775 | — | — |
| 2005-02-18 | $43.12 | $61.61 | 1,150,975 | — | — |
| 2005-02-17 | $42.52 | $60.75 | 638,300 | — | — |
| 2005-02-16 | $42.08 | $60.12 | 458,725 | — | — |
| 2005-02-15 | $41.84 | $59.78 | 1,181,575 | — | — |
| 2005-02-14 | $40.64 | $58.07 | 837,150 | — | — |
| 2005-02-11 | $40.36 | $57.67 | 711,200 | — | — |
| 2005-02-10 | $40.36 | $57.67 | 578,500 | — | — |
| 2005-02-09 | $41.00 | $58.58 | 674,200 | — | — |
| 2005-02-08 | $40.92 | $58.47 | 707,000 | — | — |
| 2005-02-07 | $41.96 | $59.95 | 258,550 | — | — |
| 2005-02-04 | $41.92 | $59.90 | 633,775 | — | — |
| 2005-02-03 | $40.24 | $57.50 | 511,350 | — | — |
| 2005-02-02 | $41.60 | $59.44 | 756,300 | — | — |
| 2005-02-01 | $40.00 | $57.15 | 660,125 | — | — |
| 2005-01-31 | $39.72 | $56.75 | 750,025 | — | — |
| 2005-01-28 | $39.60 | $56.58 | 600,450 | — | — |
| 2005-01-27 | $39.96 | $57.10 | 744,425 | — | — |
| 2005-01-26 | $39.76 | $56.81 | 1,823,775 | — | — |
| 2005-01-25 | $40.48 | $57.84 | 614,025 | — | — |
| 2005-01-24 | $40.64 | $58.07 | 870,750 | — | — |
| 2005-01-21 | $40.92 | $58.47 | 475,550 | — | — |
| 2005-01-20 | $40.96 | $58.52 | 751,875 | — | — |
| 2005-01-19 | $41.08 | $58.70 | 626,350 | — | — |
| 2005-01-18 | $41.24 | $58.92 | 444,825 | — | — |
| 2005-01-14 | $42.36 | $60.52 | 383,850 | — | — |
| 2005-01-13 | $41.76 | $59.67 | 637,200 | — | — |
| 2005-01-12 | $42.36 | $60.52 | 1,129,075 | — | — |
| 2005-01-11 | $42.00 | $60.01 | 411,325 | — | — |
| 2005-01-10 | $42.24 | $60.35 | 471,000 | — | — |
| 2005-01-07 | $41.80 | $59.72 | 716,875 | — | — |
| 2005-01-06 | $41.48 | $59.27 | 965,275 | — | — |
| 2005-01-05 | $41.92 | $59.90 | 636,075 | — | — |
| 2005-01-04 | $42.44 | $60.64 | 850,275 | — | — |
| 2005-01-03 | $42.84 | $61.21 | 668,825 | — | — |