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 | $23.44 | $79.75 | 857,900 | — | — |
| 2005-12-29 | $23.50 | $79.95 | 1,002,000 | — | — |
| 2005-12-28 | $23.52 | $80.02 | 663,200 | — | — |
| 2005-12-27 | $23.48 | $79.89 | 377,500 | — | — |
| 2005-12-23 | $23.48 | $79.89 | 408,900 | — | — |
| 2005-12-22 | $23.46 | $79.82 | 544,800 | — | — |
| 2005-12-21 | $23.31 | $79.31 | 833,400 | — | — |
| 2005-12-20 | $23.06 | $78.46 | 804,400 | — | — |
| 2005-12-19 | $23.10 | $78.59 | 805,600 | — | — |
| 2005-12-16 | $23.40 | $79.61 | 1,141,400 | — | — |
| 2005-12-15 | $23.27 | $79.17 | 836,100 | — | — |
| 2005-12-14 | $23.50 | $79.95 | 4,541,200 | — | — |
| 2005-12-13 | $23.51 | $79.99 | 683,100 | — | — |
| 2005-12-12 | $23.26 | $79.14 | 570,200 | — | — |
| 2005-12-09 | $23.18 | $78.87 | 439,300 | — | — |
| 2005-12-08 | $23.15 | $78.76 | 954,000 | — | — |
| 2005-12-07 | $23.00 | $78.25 | 604,300 | — | — |
| 2005-12-06 | $23.01 | $78.29 | 835,300 | — | — |
| 2005-12-05 | $23.08 | $78.52 | 802,400 | — | — |
| 2005-12-02 | $23.20 | $78.93 | 725,100 | — | — |
| 2005-12-01 | $22.99 | $78.22 | 757,200 | — | — |
| 2005-11-30 | $22.39 | $76.18 | 954,400 | — | — |
| 2005-11-29 | $22.43 | $76.31 | 531,200 | — | — |
| 2005-11-28 | $22.70 | $77.23 | 596,900 | — | — |
| 2005-11-25 | $22.98 | $78.18 | 104,800 | — | — |
| 2005-11-23 | $22.94 | $78.05 | 1,100,700 | — | — |
| 2005-11-22 | $22.71 | $77.27 | 800,200 | — | — |
| 2005-11-21 | $22.58 | $76.82 | 714,800 | — | — |
| 2005-11-18 | $22.45 | $76.38 | 507,200 | — | — |
| 2005-11-17 | $22.33 | $75.97 | 513,300 | — | — |
| 2005-11-16 | $22.03 | $74.95 | 662,300 | — | — |
| 2005-11-15 | $22.06 | $75.05 | 600,200 | — | — |
| 2005-11-14 | $22.00 | $74.85 | 615,200 | — | — |
| 2005-11-11 | $21.99 | $74.82 | 1,103,700 | — | — |
| 2005-11-10 | $21.88 | $74.44 | 813,900 | — | — |
| 2005-11-09 | $21.75 | $74.00 | 635,400 | — | — |
| 2005-11-08 | $21.67 | $73.73 | 546,200 | — | — |
| 2005-11-07 | $21.80 | $74.17 | 429,400 | — | — |
| 2005-11-04 | $21.71 | $73.86 | 449,300 | — | — |
| 2005-11-03 | $21.68 | $73.76 | 604,400 | — | — |
| 2005-11-02 | $21.97 | $74.75 | 709,200 | — | — |
| 2005-11-01 | $21.61 | $73.52 | 1,024,200 | — | — |
| 2005-10-31 | $22.13 | $75.29 | 790,800 | — | — |
| 2005-10-28 | $22.06 | $75.05 | 1,370,300 | — | — |
| 2005-10-27 | $21.29 | $72.43 | 2,331,600 | — | — |
| 2005-10-26 | $21.60 | $73.49 | 1,672,800 | — | — |
| 2005-10-25 | $22.19 | $75.50 | 1,145,700 | — | — |
| 2005-10-24 | $22.15 | $75.36 | 650,700 | — | — |
| 2005-10-21 | $21.76 | $74.03 | 844,500 | — | — |
| 2005-10-20 | $21.58 | $73.42 | 1,349,800 | — | — |
| 2005-10-19 | $22.08 | $75.12 | 949,600 | — | — |
| 2005-10-18 | $22.00 | $74.85 | 943,700 | — | — |
| 2005-10-17 | $22.12 | $75.26 | 480,400 | — | — |
| 2005-10-14 | $22.03 | $74.95 | 926,900 | — | — |
| 2005-10-13 | $21.37 | $72.71 | 1,086,300 | — | — |
| 2005-10-12 | $21.10 | $71.79 | 602,100 | — | — |
| 2005-10-11 | $21.60 | $72.47 | 620,300 | — | — |
| 2005-10-10 | $21.87 | $73.37 | 701,600 | — | — |
| 2005-10-07 | $21.90 | $73.48 | 900,400 | — | — |
| 2005-10-06 | $22.16 | $74.35 | 1,753,500 | — | — |
| 2005-10-05 | $22.62 | $75.89 | 693,700 | — | — |
| 2005-10-04 | $23.45 | $78.68 | 727,000 | — | — |
| 2005-10-03 | $23.80 | $79.85 | 502,600 | — | — |
| 2005-09-30 | $23.70 | $79.51 | 643,000 | — | — |
| 2005-09-29 | $23.07 | $77.40 | 752,200 | — | — |
| 2005-09-28 | $22.95 | $77.00 | 438,400 | — | — |
| 2005-09-27 | $23.11 | $77.53 | 457,300 | — | — |
| 2005-09-26 | $23.28 | $78.11 | 363,700 | — | — |
| 2005-09-23 | $23.30 | $78.17 | 241,600 | — | — |
| 2005-09-22 | $23.36 | $78.37 | 550,000 | — | — |
| 2005-09-21 | $23.41 | $78.54 | 416,600 | — | — |
| 2005-09-20 | $23.87 | $80.08 | 418,400 | — | — |
| 2005-09-19 | $24.03 | $80.62 | 686,300 | — | — |
| 2005-09-16 | $24.06 | $80.72 | 1,115,900 | — | — |
| 2005-09-15 | $23.96 | $80.39 | 686,100 | — | — |
| 2005-09-14 | $24.02 | $80.59 | 432,300 | — | — |
| 2005-09-13 | $24.00 | $80.52 | 362,400 | — | — |
| 2005-09-12 | $24.22 | $81.26 | 279,400 | — | — |
| 2005-09-09 | $24.27 | $81.43 | 425,200 | — | — |
| 2005-09-08 | $24.00 | $80.52 | 514,900 | — | — |
| 2005-09-07 | $24.01 | $80.55 | 398,700 | — | — |
| 2005-09-06 | $24.33 | $81.63 | 517,100 | — | — |
| 2005-09-02 | $23.73 | $79.62 | 372,800 | — | — |
| 2005-09-01 | $23.74 | $79.65 | 750,900 | — | — |
| 2005-08-31 | $23.68 | $79.45 | 801,700 | — | — |
| 2005-08-30 | $23.10 | $77.50 | 567,300 | — | — |
| 2005-08-29 | $23.15 | $77.67 | 406,300 | — | — |
| 2005-08-26 | $23.16 | $77.70 | 520,700 | — | — |
| 2005-08-25 | $23.58 | $79.11 | 468,200 | — | — |
| 2005-08-24 | $23.40 | $78.51 | 810,400 | — | — |
| 2005-08-23 | $23.60 | $79.18 | 480,300 | — | — |
| 2005-08-22 | $23.53 | $78.94 | 459,800 | — | — |
| 2005-08-19 | $23.45 | $78.68 | 343,100 | — | — |
| 2005-08-18 | $23.65 | $79.35 | 471,600 | — | — |
| 2005-08-17 | $23.97 | $80.42 | 518,600 | — | — |
| 2005-08-16 | $24.33 | $81.63 | 878,500 | — | — |
| 2005-08-15 | $24.43 | $81.96 | 712,500 | — | — |
| 2005-08-12 | $24.05 | $80.69 | 448,200 | — | — |
| 2005-08-11 | $23.94 | $80.32 | 499,000 | — | — |
| 2005-08-10 | $23.83 | $79.95 | 625,700 | — | — |
| 2005-08-09 | $23.62 | $79.25 | 641,600 | — | — |
| 2005-08-08 | $23.45 | $78.68 | 609,600 | — | — |
| 2005-08-05 | $24.42 | $81.93 | 754,100 | — | — |
| 2005-08-04 | $25.49 | $85.52 | 564,600 | — | — |
| 2005-08-03 | $25.84 | $86.69 | 513,100 | — | — |
| 2005-08-02 | $25.85 | $86.73 | 465,000 | — | — |
| 2005-08-01 | $25.51 | $85.59 | 445,400 | — | — |
| 2005-07-29 | $25.45 | $85.39 | 741,100 | — | — |
| 2005-07-28 | $25.33 | $84.98 | 598,500 | — | — |
| 2005-07-27 | $25.08 | $84.14 | 809,800 | — | — |
| 2005-07-26 | $24.91 | $83.57 | 537,200 | — | — |
| 2005-07-25 | $24.63 | $82.63 | 359,900 | — | — |
| 2005-07-22 | $24.45 | $82.03 | 295,400 | — | — |
| 2005-07-21 | $24.16 | $81.06 | 1,014,900 | — | — |
| 2005-07-20 | $24.43 | $81.96 | 478,600 | — | — |
| 2005-07-19 | $24.38 | $81.80 | 287,800 | — | — |
| 2005-07-18 | $24.15 | $81.02 | 384,300 | — | — |
| 2005-07-15 | $24.18 | $81.12 | 763,800 | — | — |
| 2005-07-14 | $24.08 | $80.79 | 465,800 | — | — |
| 2005-07-13 | $24.50 | $82.20 | 1,428,400 | — | — |
| 2005-07-12 | $24.88 | $82.47 | 513,300 | — | — |
| 2005-07-11 | $24.76 | $82.07 | 969,900 | — | — |
| 2005-07-08 | $24.53 | $81.31 | 848,900 | — | — |
| 2005-07-07 | $24.37 | $80.78 | 365,000 | — | — |
| 2005-07-06 | $24.22 | $80.28 | 798,400 | — | — |
| 2005-07-05 | $24.35 | $80.71 | 659,800 | — | — |
| 2005-07-01 | $24.26 | $80.41 | 338,000 | — | — |
| 2005-06-30 | $24.05 | $79.72 | 721,800 | — | — |
| 2005-06-29 | $23.77 | $78.79 | 428,600 | — | — |
| 2005-06-28 | $23.65 | $78.39 | 591,900 | — | — |
| 2005-06-27 | $23.66 | $78.42 | 280,700 | — | — |
| 2005-06-24 | $24.02 | $79.62 | 492,100 | — | — |
| 2005-06-23 | $24.01 | $79.58 | 466,400 | — | — |
| 2005-06-22 | $23.89 | $79.19 | 252,500 | — | — |
| 2005-06-21 | $23.87 | $79.12 | 314,900 | — | — |
| 2005-06-20 | $24.07 | $79.78 | 309,400 | — | — |
| 2005-06-17 | $24.00 | $79.55 | 1,431,400 | — | — |
| 2005-06-16 | $23.71 | $78.59 | 532,400 | — | — |
| 2005-06-15 | $23.63 | $78.32 | 781,500 | — | — |
| 2005-06-14 | $23.50 | $77.89 | 701,400 | — | — |
| 2005-06-13 | $23.50 | $77.89 | 456,700 | — | — |
| 2005-06-10 | $23.35 | $77.40 | 401,100 | — | — |
| 2005-06-09 | $23.35 | $77.40 | 464,600 | — | — |
| 2005-06-08 | $23.47 | $77.79 | 700,200 | — | — |
| 2005-06-07 | $23.50 | $77.89 | 629,800 | — | — |
| 2005-06-06 | $23.31 | $77.26 | 425,000 | — | — |
| 2005-06-03 | $22.97 | $76.14 | 696,300 | — | — |
| 2005-06-02 | $23.04 | $76.37 | 571,700 | — | — |
| 2005-06-01 | $23.15 | $76.73 | 1,833,100 | — | — |
| 2005-05-31 | $23.05 | $76.40 | 602,500 | — | — |
| 2005-05-27 | $22.90 | $75.90 | 377,400 | — | — |
| 2005-05-26 | $22.80 | $75.57 | 361,800 | — | — |
| 2005-05-25 | $22.98 | $76.17 | 302,900 | — | — |
| 2005-05-24 | $23.33 | $77.33 | 481,200 | — | — |
| 2005-05-23 | $23.72 | $78.62 | 380,800 | — | — |
| 2005-05-20 | $23.76 | $78.75 | 710,600 | — | — |
| 2005-05-19 | $23.96 | $79.42 | 506,300 | — | — |
| 2005-05-18 | $23.55 | $78.06 | 542,000 | — | — |
| 2005-05-17 | $23.33 | $77.33 | 570,900 | — | — |
| 2005-05-16 | $23.32 | $77.30 | 945,600 | — | — |
| 2005-05-13 | $22.97 | $76.14 | 445,700 | — | — |
| 2005-05-12 | $23.02 | $76.30 | 961,500 | — | — |
| 2005-05-11 | $23.08 | $76.50 | 587,100 | — | — |
| 2005-05-10 | $22.87 | $75.80 | 426,000 | — | — |
| 2005-05-09 | $23.00 | $76.24 | 430,500 | — | — |
| 2005-05-06 | $22.58 | $74.84 | 456,700 | — | — |
| 2005-05-05 | $22.67 | $75.14 | 1,776,200 | — | — |
| 2005-05-04 | $22.38 | $74.18 | 395,900 | — | — |
| 2005-05-03 | $22.20 | $73.58 | 641,600 | — | — |
| 2005-05-02 | $22.28 | $73.85 | 515,700 | — | — |
| 2005-04-29 | $22.15 | $73.42 | 593,000 | — | — |
| 2005-04-28 | $22.14 | $73.38 | 429,800 | — | — |
| 2005-04-27 | $22.26 | $73.78 | 454,700 | — | — |
| 2005-04-26 | $22.05 | $73.09 | 487,400 | — | — |
| 2005-04-25 | $22.10 | $73.25 | 886,300 | — | — |
| 2005-04-22 | $21.63 | $71.69 | 803,800 | — | — |
| 2005-04-21 | $21.17 | $70.17 | 537,100 | — | — |
| 2005-04-20 | $21.05 | $69.77 | 547,600 | — | — |
| 2005-04-19 | $21.12 | $70.00 | 683,800 | — | — |
| 2005-04-18 | $20.85 | $69.11 | 489,100 | — | — |
| 2005-04-15 | $20.64 | $68.41 | 399,800 | — | — |
| 2005-04-14 | $20.74 | $68.74 | 531,800 | — | — |
| 2005-04-13 | $21.11 | $69.97 | 1,324,400 | — | — |
| 2005-04-12 | $21.41 | $69.97 | 792,500 | — | — |
| 2005-04-11 | $21.13 | $69.06 | 368,500 | — | — |
| 2005-04-08 | $20.97 | $68.53 | 266,700 | — | — |
| 2005-04-07 | $21.21 | $69.32 | 380,000 | — | — |
| 2005-04-06 | $20.84 | $68.11 | 360,100 | — | — |
| 2005-04-05 | $20.77 | $67.88 | 604,700 | — | — |
| 2005-04-04 | $20.85 | $68.14 | 629,900 | — | — |
| 2005-04-01 | $20.85 | $68.14 | 702,300 | — | — |
| 2005-03-31 | $20.87 | $68.21 | 810,500 | — | — |
| 2005-03-30 | $20.80 | $67.98 | 756,100 | — | — |
| 2005-03-29 | $20.67 | $67.55 | 640,900 | — | — |
| 2005-03-28 | $20.81 | $68.01 | 458,000 | — | — |
| 2005-03-24 | $20.88 | $68.24 | 524,300 | — | — |
| 2005-03-23 | $20.96 | $68.50 | 727,300 | — | — |
| 2005-03-22 | $21.21 | $69.32 | 593,000 | — | — |
| 2005-03-21 | $21.72 | $70.98 | 320,000 | — | — |
| 2005-03-18 | $21.95 | $71.74 | 648,600 | — | — |
| 2005-03-17 | $22.10 | $72.23 | 464,900 | — | — |
| 2005-03-16 | $22.02 | $71.96 | 283,800 | — | — |
| 2005-03-15 | $22.38 | $73.14 | 663,200 | — | — |
| 2005-03-14 | $22.47 | $73.44 | 311,700 | — | — |
| 2005-03-11 | $21.95 | $71.74 | 318,800 | — | — |
| 2005-03-10 | $22.20 | $72.55 | 332,600 | — | — |
| 2005-03-09 | $22.05 | $72.06 | 318,000 | — | — |
| 2005-03-08 | $22.80 | $74.51 | 410,800 | — | — |
| 2005-03-07 | $23.03 | $75.27 | 628,700 | — | — |
| 2005-03-04 | $22.87 | $74.74 | 647,100 | — | — |
| 2005-03-03 | $22.50 | $73.53 | 654,700 | — | — |
| 2005-03-02 | $22.24 | $72.68 | 436,400 | — | — |
| 2005-03-01 | $22.35 | $73.04 | 649,900 | — | — |
| 2005-02-28 | $22.10 | $72.23 | 874,600 | — | — |
| 2005-02-25 | $22.00 | $71.90 | 543,300 | — | — |
| 2005-02-24 | $21.75 | $71.08 | 460,600 | — | — |
| 2005-02-23 | $21.87 | $71.47 | 785,800 | — | — |
| 2005-02-22 | $21.78 | $71.18 | 375,300 | — | — |
| 2005-02-18 | $22.50 | $73.53 | 355,000 | — | — |
| 2005-02-17 | $22.55 | $73.70 | 940,800 | — | — |
| 2005-02-16 | $22.59 | $73.83 | 755,500 | — | — |
| 2005-02-15 | $22.60 | $73.86 | 816,800 | — | — |
| 2005-02-14 | $22.50 | $73.53 | 884,500 | — | — |
| 2005-02-11 | $22.58 | $73.79 | 742,800 | — | — |
| 2005-02-10 | $22.68 | $74.12 | 618,800 | — | — |
| 2005-02-09 | $22.33 | $72.98 | 796,100 | — | — |
| 2005-02-08 | $22.43 | $73.30 | 392,900 | — | — |
| 2005-02-07 | $22.39 | $73.17 | 673,400 | — | — |
| 2005-02-04 | $22.70 | $74.19 | 759,400 | — | — |
| 2005-02-03 | $22.25 | $72.72 | 650,600 | — | — |
| 2005-02-02 | $22.74 | $74.32 | 847,000 | — | — |
| 2005-02-01 | $22.55 | $73.70 | 747,700 | — | — |
| 2005-01-31 | $22.22 | $72.62 | 792,800 | — | — |
| 2005-01-28 | $22.07 | $72.13 | 583,400 | — | — |
| 2005-01-27 | $21.72 | $70.98 | 540,800 | — | — |
| 2005-01-26 | $22.05 | $72.06 | 647,800 | — | — |
| 2005-01-25 | $21.80 | $71.25 | 395,800 | — | — |
| 2005-01-24 | $22.38 | $73.14 | 406,100 | — | — |
| 2005-01-21 | $22.90 | $74.84 | 556,200 | — | — |
| 2005-01-20 | $22.68 | $74.12 | 468,200 | — | — |
| 2005-01-19 | $22.82 | $74.58 | 364,800 | — | — |
| 2005-01-18 | $22.79 | $74.48 | 636,900 | — | — |
| 2005-01-14 | $22.51 | $73.57 | 281,900 | — | — |
| 2005-01-13 | $22.30 | $72.88 | 739,900 | — | — |
| 2005-01-12 | $22.33 | $72.98 | 634,600 | — | — |
| 2005-01-11 | $22.63 | $73.00 | 450,900 | — | — |
| 2005-01-10 | $22.94 | $74.00 | 524,600 | — | — |
| 2005-01-07 | $23.13 | $74.61 | 528,500 | — | — |
| 2005-01-06 | $23.29 | $75.13 | 678,600 | — | — |
| 2005-01-05 | $23.29 | $75.13 | 1,155,800 | — | — |
| 2005-01-04 | $24.10 | $77.74 | 485,000 | — | — |
| 2005-01-03 | $24.54 | $79.16 | 707,700 | — | — |