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 | $30.13 | $35.12 | 493,700 | — | — |
| 2005-12-29 | $30.69 | $35.77 | 894,300 | — | — |
| 2005-12-28 | $30.25 | $35.26 | 636,400 | — | — |
| 2005-12-27 | $30.47 | $35.51 | 1,172,200 | — | — |
| 2005-12-23 | $30.53 | $35.58 | 1,143,500 | — | — |
| 2005-12-22 | $31.18 | $36.34 | 1,191,800 | — | — |
| 2005-12-21 | $31.65 | $36.89 | 1,166,700 | — | — |
| 2005-12-20 | $31.78 | $37.04 | 832,400 | — | — |
| 2005-12-19 | $31.68 | $36.92 | 1,466,800 | — | — |
| 2005-12-16 | $31.35 | $36.54 | 1,583,800 | — | — |
| 2005-12-15 | $30.80 | $35.90 | 589,400 | — | — |
| 2005-12-14 | $30.82 | $35.92 | 503,400 | — | — |
| 2005-12-13 | $30.76 | $35.85 | 680,700 | — | — |
| 2005-12-12 | $30.61 | $35.67 | 644,300 | — | — |
| 2005-12-09 | $30.70 | $35.78 | 420,200 | — | — |
| 2005-12-08 | $30.68 | $35.76 | 482,200 | — | — |
| 2005-12-07 | $30.79 | $35.88 | 572,800 | — | — |
| 2005-12-06 | $31.25 | $36.42 | 1,569,800 | — | — |
| 2005-12-05 | $31.05 | $36.19 | 775,600 | — | — |
| 2005-12-02 | $31.10 | $36.25 | 551,600 | — | — |
| 2005-12-01 | $31.39 | $36.58 | 628,500 | — | — |
| 2005-11-30 | $30.85 | $35.95 | 867,800 | — | — |
| 2005-11-29 | $30.74 | $35.83 | 657,800 | — | — |
| 2005-11-28 | $30.70 | $35.78 | 866,300 | — | — |
| 2005-11-25 | $30.75 | $35.84 | 294,200 | — | — |
| 2005-11-23 | $30.45 | $35.49 | 748,600 | — | — |
| 2005-11-22 | $30.29 | $35.30 | 835,900 | — | — |
| 2005-11-21 | $30.61 | $35.67 | 513,000 | — | — |
| 2005-11-18 | $30.65 | $35.72 | 1,031,600 | — | — |
| 2005-11-17 | $30.33 | $35.35 | 533,000 | — | — |
| 2005-11-16 | $29.87 | $34.81 | 659,800 | — | — |
| 2005-11-15 | $29.91 | $34.86 | 853,400 | — | — |
| 2005-11-14 | $29.71 | $34.63 | 770,200 | — | — |
| 2005-11-11 | $29.92 | $34.87 | 544,800 | — | — |
| 2005-11-10 | $29.68 | $34.59 | 1,150,500 | — | — |
| 2005-11-09 | $29.63 | $34.53 | 741,500 | — | — |
| 2005-11-08 | $29.64 | $34.54 | 458,100 | — | — |
| 2005-11-07 | $29.53 | $34.42 | 1,254,400 | — | — |
| 2005-11-04 | $30.14 | $35.13 | 585,900 | — | — |
| 2005-11-03 | $30.17 | $35.16 | 816,100 | — | — |
| 2005-11-02 | $29.87 | $34.81 | 872,000 | — | — |
| 2005-11-01 | $29.75 | $34.67 | 1,006,500 | — | — |
| 2005-10-31 | $30.19 | $35.19 | 1,013,100 | — | — |
| 2005-10-28 | $30.01 | $34.98 | 1,124,000 | — | — |
| 2005-10-27 | $29.69 | $34.60 | 938,300 | — | — |
| 2005-10-26 | $29.90 | $34.85 | 1,248,900 | — | — |
| 2005-10-25 | $30.70 | $35.78 | 1,067,300 | — | — |
| 2005-10-24 | $31.00 | $36.13 | 758,100 | — | — |
| 2005-10-21 | $30.21 | $35.21 | 533,400 | — | — |
| 2005-10-20 | $30.00 | $34.96 | 849,800 | — | — |
| 2005-10-19 | $30.23 | $35.23 | 1,243,200 | — | — |
| 2005-10-18 | $30.25 | $35.26 | 329,700 | — | — |
| 2005-10-17 | $30.30 | $35.31 | 593,300 | — | — |
| 2005-10-14 | $30.48 | $35.52 | 1,216,000 | — | — |
| 2005-10-13 | $30.10 | $35.08 | 1,053,700 | — | — |
| 2005-10-12 | $29.81 | $34.74 | 970,900 | — | — |
| 2005-10-11 | $29.86 | $34.80 | 936,800 | — | — |
| 2005-10-10 | $30.34 | $35.36 | 768,900 | — | — |
| 2005-10-07 | $30.47 | $35.51 | 1,088,200 | — | — |
| 2005-10-06 | $30.81 | $35.91 | 1,172,900 | — | — |
| 2005-10-05 | $31.16 | $36.32 | 1,744,100 | — | — |
| 2005-10-04 | $30.94 | $36.06 | 971,400 | — | — |
| 2005-10-03 | $30.79 | $35.88 | 986,000 | — | — |
| 2005-09-30 | $30.90 | $36.01 | 728,500 | — | — |
| 2005-09-29 | $30.73 | $35.81 | 781,000 | — | — |
| 2005-09-28 | $30.60 | $35.66 | 662,000 | — | — |
| 2005-09-27 | $30.40 | $35.43 | 1,287,100 | — | — |
| 2005-09-26 | $30.40 | $35.43 | 820,700 | — | — |
| 2005-09-23 | $30.52 | $35.57 | 552,500 | — | — |
| 2005-09-22 | $30.30 | $35.31 | 780,900 | — | — |
| 2005-09-21 | $30.05 | $35.02 | 680,600 | — | — |
| 2005-09-20 | $30.13 | $35.12 | 584,700 | — | — |
| 2005-09-19 | $30.26 | $35.27 | 622,800 | — | — |
| 2005-09-16 | $30.85 | $35.95 | 1,656,500 | — | — |
| 2005-09-15 | $30.65 | $35.72 | 1,348,700 | — | — |
| 2005-09-14 | $30.25 | $35.26 | 1,075,000 | — | — |
| 2005-09-13 | $30.76 | $35.85 | 1,776,900 | — | — |
| 2005-09-12 | $30.35 | $35.37 | 1,348,500 | — | — |
| 2005-09-09 | $29.11 | $33.93 | 1,446,800 | — | — |
| 2005-09-08 | $29.00 | $33.80 | 1,391,300 | — | — |
| 2005-09-07 | $28.88 | $33.66 | 692,900 | — | — |
| 2005-09-06 | $28.44 | $33.15 | 960,800 | — | — |
| 2005-09-02 | $27.74 | $32.33 | 295,900 | — | — |
| 2005-09-01 | $27.85 | $32.46 | 381,100 | — | — |
| 2005-08-31 | $27.90 | $32.52 | 597,800 | — | — |
| 2005-08-30 | $27.55 | $32.11 | 642,700 | — | — |
| 2005-08-29 | $27.84 | $32.45 | 632,800 | — | — |
| 2005-08-26 | $28.09 | $32.74 | 456,000 | — | — |
| 2005-08-25 | $28.55 | $33.27 | 451,500 | — | — |
| 2005-08-24 | $28.20 | $32.87 | 584,000 | — | — |
| 2005-08-23 | $28.12 | $32.77 | 535,000 | — | — |
| 2005-08-22 | $28.34 | $33.03 | 232,600 | — | — |
| 2005-08-19 | $28.40 | $33.10 | 235,600 | — | — |
| 2005-08-18 | $28.42 | $33.12 | 476,900 | — | — |
| 2005-08-17 | $28.75 | $33.51 | 612,300 | — | — |
| 2005-08-16 | $28.71 | $33.46 | 697,100 | — | — |
| 2005-08-15 | $28.96 | $33.75 | 357,900 | — | — |
| 2005-08-12 | $28.77 | $33.53 | 574,300 | — | — |
| 2005-08-11 | $29.12 | $33.94 | 328,800 | — | — |
| 2005-08-10 | $28.94 | $33.73 | 608,900 | — | — |
| 2005-08-09 | $28.90 | $33.68 | 635,300 | — | — |
| 2005-08-08 | $28.60 | $33.33 | 437,100 | — | — |
| 2005-08-05 | $29.11 | $33.93 | 335,200 | — | — |
| 2005-08-04 | $29.20 | $34.03 | 572,000 | — | — |
| 2005-08-03 | $29.28 | $34.12 | 1,057,700 | — | — |
| 2005-08-02 | $29.49 | $34.37 | 818,200 | — | — |
| 2005-08-01 | $29.55 | $34.44 | 823,700 | — | — |
| 2005-07-29 | $29.86 | $34.80 | 952,100 | — | — |
| 2005-07-28 | $30.21 | $35.21 | 1,119,400 | — | — |
| 2005-07-27 | $30.20 | $35.20 | 1,528,100 | — | — |
| 2005-07-26 | $29.70 | $34.61 | 1,529,600 | — | — |
| 2005-07-25 | $29.11 | $33.93 | 754,100 | — | — |
| 2005-07-22 | $29.17 | $34.00 | 1,322,600 | — | — |
| 2005-07-21 | $29.16 | $33.99 | 1,004,800 | — | — |
| 2005-07-20 | $29.20 | $34.03 | 1,700,200 | — | — |
| 2005-07-19 | $27.71 | $32.30 | 418,800 | — | — |
| 2005-07-18 | $27.60 | $32.17 | 488,700 | — | — |
| 2005-07-15 | $27.62 | $32.19 | 669,800 | — | — |
| 2005-07-14 | $27.77 | $32.37 | 654,400 | — | — |
| 2005-07-13 | $27.89 | $32.50 | 653,000 | — | — |
| 2005-07-12 | $27.98 | $32.61 | 1,764,800 | — | — |
| 2005-07-11 | $27.30 | $31.82 | 769,400 | — | — |
| 2005-07-08 | $27.02 | $31.49 | 755,100 | — | — |
| 2005-07-07 | $26.70 | $31.12 | 627,300 | — | — |
| 2005-07-06 | $27.06 | $31.54 | 1,027,900 | — | — |
| 2005-07-05 | $26.73 | $31.15 | 756,500 | — | — |
| 2005-07-01 | $26.80 | $31.23 | 642,800 | — | — |
| 2005-06-30 | $26.87 | $31.32 | 824,200 | — | — |
| 2005-06-29 | $26.99 | $31.46 | 1,391,700 | — | — |
| 2005-06-28 | $26.75 | $31.18 | 842,800 | — | — |
| 2005-06-27 | $26.48 | $30.86 | 994,100 | — | — |
| 2005-06-24 | $26.80 | $31.23 | 1,467,100 | — | — |
| 2005-06-23 | $26.56 | $30.95 | 545,400 | — | — |
| 2005-06-22 | $26.71 | $31.13 | 460,700 | — | — |
| 2005-06-21 | $26.67 | $31.08 | 345,600 | — | — |
| 2005-06-20 | $26.74 | $31.16 | 442,700 | — | — |
| 2005-06-17 | $26.95 | $31.41 | 1,326,900 | — | — |
| 2005-06-16 | $26.91 | $31.36 | 934,500 | — | — |
| 2005-06-15 | $26.72 | $31.14 | 424,000 | — | — |
| 2005-06-14 | $26.77 | $31.20 | 629,100 | — | — |
| 2005-06-13 | $26.63 | $31.04 | 528,400 | — | — |
| 2005-06-10 | $26.65 | $31.06 | 401,000 | — | — |
| 2005-06-09 | $26.88 | $31.33 | 414,400 | — | — |
| 2005-06-08 | $26.89 | $31.34 | 915,200 | — | — |
| 2005-06-07 | $26.70 | $31.12 | 790,800 | — | — |
| 2005-06-06 | $26.54 | $30.93 | 482,000 | — | — |
| 2005-06-03 | $26.45 | $30.83 | 902,200 | — | — |
| 2005-06-02 | $26.40 | $30.77 | 1,409,600 | — | — |
| 2005-06-01 | $26.47 | $30.85 | 539,700 | — | — |
| 2005-05-31 | $26.32 | $30.68 | 1,050,700 | — | — |
| 2005-05-27 | $26.50 | $30.88 | 380,100 | — | — |
| 2005-05-26 | $26.75 | $31.18 | 445,300 | — | — |
| 2005-05-25 | $26.70 | $31.12 | 709,700 | — | — |
| 2005-05-24 | $26.66 | $31.07 | 939,300 | — | — |
| 2005-05-23 | $26.99 | $31.46 | 715,100 | — | — |
| 2005-05-20 | $27.03 | $31.50 | 541,000 | — | — |
| 2005-05-19 | $27.20 | $31.70 | 609,700 | — | — |
| 2005-05-18 | $27.10 | $31.58 | 1,354,900 | — | — |
| 2005-05-17 | $26.64 | $31.05 | 1,673,900 | — | — |
| 2005-05-16 | $25.96 | $30.26 | 623,800 | — | — |
| 2005-05-13 | $25.85 | $30.13 | 1,137,800 | — | — |
| 2005-05-12 | $26.32 | $30.68 | 696,000 | — | — |
| 2005-05-11 | $26.39 | $30.76 | 587,000 | — | — |
| 2005-05-10 | $26.15 | $30.48 | 747,200 | — | — |
| 2005-05-09 | $26.24 | $30.58 | 807,400 | — | — |
| 2005-05-06 | $25.97 | $30.27 | 1,169,300 | — | — |
| 2005-05-05 | $25.80 | $30.07 | 1,119,200 | — | — |
| 2005-05-04 | $25.82 | $30.09 | 670,200 | — | — |
| 2005-05-03 | $25.41 | $29.61 | 1,036,200 | — | — |
| 2005-05-02 | $25.11 | $29.26 | 919,200 | — | — |
| 2005-04-29 | $24.98 | $29.11 | 823,300 | — | — |
| 2005-04-28 | $24.24 | $28.25 | 890,700 | — | — |
| 2005-04-27 | $24.47 | $28.52 | 2,205,200 | — | — |
| 2005-04-26 | $25.21 | $29.38 | 963,200 | — | — |
| 2005-04-25 | $25.17 | $29.33 | 464,800 | — | — |
| 2005-04-22 | $24.94 | $29.07 | 486,200 | — | — |
| 2005-04-21 | $25.21 | $29.38 | 613,900 | — | — |
| 2005-04-20 | $24.82 | $28.93 | 744,200 | — | — |
| 2005-04-19 | $24.77 | $28.87 | 888,200 | — | — |
| 2005-04-18 | $24.67 | $28.75 | 573,800 | — | — |
| 2005-04-15 | $24.74 | $28.83 | 1,265,200 | — | — |
| 2005-04-14 | $25.01 | $29.15 | 1,647,600 | — | — |
| 2005-04-13 | $24.90 | $29.02 | 1,303,000 | — | — |
| 2005-04-12 | $24.85 | $28.96 | 915,700 | — | — |
| 2005-04-11 | $24.65 | $28.73 | 542,200 | — | — |
| 2005-04-08 | $24.79 | $28.89 | 702,600 | — | — |
| 2005-04-07 | $24.93 | $29.06 | 767,800 | — | — |
| 2005-04-06 | $24.97 | $29.10 | 667,100 | — | — |
| 2005-04-05 | $24.99 | $29.13 | 942,200 | — | — |
| 2005-04-04 | $24.99 | $29.13 | 941,400 | — | — |
| 2005-04-01 | $25.00 | $29.14 | 863,000 | — | — |
| 2005-03-31 | $25.29 | $29.47 | 1,681,500 | — | — |
| 2005-03-30 | $24.89 | $29.01 | 3,678,100 | — | — |
| 2005-03-29 | $25.26 | $29.44 | 1,077,700 | — | — |
| 2005-03-28 | $25.94 | $30.23 | 1,173,100 | — | — |
| 2005-03-24 | $25.90 | $30.19 | 1,201,300 | — | — |
| 2005-03-23 | $25.85 | $30.13 | 1,954,300 | — | — |
| 2005-03-22 | $25.33 | $29.52 | 1,430,300 | — | — |
| 2005-03-21 | $25.99 | $30.29 | 1,219,800 | — | — |
| 2005-03-18 | $26.36 | $30.72 | 1,012,200 | — | — |
| 2005-03-17 | $26.60 | $31.00 | 1,118,900 | — | — |
| 2005-03-16 | $27.00 | $31.47 | 521,600 | — | — |
| 2005-03-15 | $27.45 | $31.99 | 716,500 | — | — |
| 2005-03-14 | $27.59 | $32.16 | 487,500 | — | — |
| 2005-03-11 | $27.53 | $32.09 | 752,400 | — | — |
| 2005-03-10 | $27.63 | $32.20 | 854,800 | — | — |
| 2005-03-09 | $27.69 | $32.27 | 1,114,200 | — | — |
| 2005-03-08 | $27.69 | $32.27 | 669,000 | — | — |
| 2005-03-07 | $27.76 | $32.35 | 704,000 | — | — |
| 2005-03-04 | $27.47 | $32.02 | 1,212,300 | — | — |
| 2005-03-03 | $27.09 | $31.57 | 916,500 | — | — |
| 2005-03-02 | $27.21 | $31.71 | 922,300 | — | — |
| 2005-03-01 | $27.32 | $31.84 | 1,057,600 | — | — |
| 2005-02-28 | $27.46 | $32.00 | 939,600 | — | — |
| 2005-02-25 | $27.45 | $31.99 | 1,104,900 | — | — |
| 2005-02-24 | $27.33 | $31.85 | 1,145,500 | — | — |
| 2005-02-23 | $27.27 | $31.78 | 670,200 | — | — |
| 2005-02-22 | $27.14 | $31.63 | 829,500 | — | — |
| 2005-02-18 | $27.43 | $31.97 | 1,181,300 | — | — |
| 2005-02-17 | $27.54 | $32.10 | 1,581,800 | — | — |
| 2005-02-16 | $27.50 | $32.05 | 1,320,900 | — | — |
| 2005-02-15 | $27.38 | $31.91 | 780,800 | — | — |
| 2005-02-14 | $27.57 | $32.13 | 906,800 | — | — |
| 2005-02-11 | $27.83 | $32.43 | 1,079,400 | — | — |
| 2005-02-10 | $27.73 | $32.32 | 1,474,400 | — | — |
| 2005-02-09 | $27.54 | $32.10 | 1,271,200 | — | — |
| 2005-02-08 | $28.37 | $33.06 | 1,782,200 | — | — |
| 2005-02-07 | $28.35 | $33.04 | 1,964,600 | — | — |
| 2005-02-04 | $27.70 | $32.28 | 3,258,800 | — | — |
| 2005-02-03 | $26.80 | $31.23 | 6,061,600 | — | — |
| 2005-02-02 | $29.99 | $34.95 | 765,900 | — | — |
| 2005-02-01 | $29.91 | $34.86 | 974,400 | — | — |
| 2005-01-31 | $29.94 | $34.89 | 870,600 | — | — |
| 2005-01-28 | $29.54 | $34.43 | 931,000 | — | — |
| 2005-01-27 | $29.74 | $34.66 | 409,100 | — | — |
| 2005-01-26 | $29.76 | $34.68 | 552,000 | — | — |
| 2005-01-25 | $29.75 | $34.67 | 514,300 | — | — |
| 2005-01-24 | $29.78 | $34.71 | 733,700 | — | — |
| 2005-01-21 | $29.94 | $34.89 | 1,172,700 | — | — |
| 2005-01-20 | $29.82 | $34.75 | 2,003,000 | — | — |
| 2005-01-19 | $28.65 | $33.39 | 963,100 | — | — |
| 2005-01-18 | $29.37 | $34.23 | 1,196,400 | — | — |
| 2005-01-14 | $29.24 | $34.08 | 958,000 | — | — |
| 2005-01-13 | $28.56 | $33.29 | 624,400 | — | — |
| 2005-01-12 | $28.90 | $33.68 | 1,204,600 | — | — |
| 2005-01-11 | $28.85 | $33.62 | 954,200 | — | — |
| 2005-01-10 | $28.90 | $33.68 | 689,400 | — | — |
| 2005-01-07 | $28.82 | $33.59 | 794,600 | — | — |
| 2005-01-06 | $29.25 | $34.09 | 1,102,100 | — | — |
| 2005-01-05 | $29.23 | $34.07 | 665,600 | — | — |
| 2005-01-04 | $29.31 | $34.16 | 905,400 | — | — |
| 2005-01-03 | $29.68 | $34.59 | 1,132,800 | — | — |