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 | $31.96 | $47.66 | 308,600 | — | — |
| 2005-12-29 | $32.04 | $47.78 | 88,400 | — | — |
| 2005-12-28 | $32.13 | $47.92 | 81,000 | — | — |
| 2005-12-27 | $31.95 | $47.65 | 120,600 | — | — |
| 2005-12-23 | $32.18 | $48.00 | 36,800 | — | — |
| 2005-12-22 | $32.35 | $48.25 | 65,200 | — | — |
| 2005-12-21 | $32.08 | $47.85 | 73,600 | — | — |
| 2005-12-20 | $32.00 | $47.73 | 86,200 | — | — |
| 2005-12-19 | $32.18 | $48.00 | 87,600 | — | — |
| 2005-12-16 | $32.88 | $49.04 | 273,800 | — | — |
| 2005-12-15 | $32.54 | $48.53 | 157,200 | — | — |
| 2005-12-14 | $32.99 | $49.20 | 57,800 | — | — |
| 2005-12-13 | $33.15 | $49.45 | 65,600 | — | — |
| 2005-12-12 | $32.83 | $48.98 | 81,400 | — | — |
| 2005-12-09 | $32.77 | $48.88 | 125,600 | — | — |
| 2005-12-08 | $32.76 | $48.68 | 110,000 | — | — |
| 2005-12-07 | $32.71 | $48.60 | 77,800 | — | — |
| 2005-12-06 | $33.13 | $49.23 | 64,800 | — | — |
| 2005-12-05 | $33.15 | $49.26 | 92,600 | — | — |
| 2005-12-02 | $33.55 | $49.85 | 86,000 | — | — |
| 2005-12-01 | $33.51 | $49.80 | 132,400 | — | — |
| 2005-11-30 | $33.19 | $49.32 | 175,800 | — | — |
| 2005-11-29 | $32.79 | $48.71 | 96,000 | — | — |
| 2005-11-28 | $32.78 | $48.70 | 129,200 | — | — |
| 2005-11-25 | $32.90 | $48.89 | 16,800 | — | — |
| 2005-11-23 | $33.06 | $49.12 | 29,000 | — | — |
| 2005-11-22 | $33.02 | $49.06 | 107,400 | — | — |
| 2005-11-21 | $33.45 | $49.70 | 45,800 | — | — |
| 2005-11-18 | $32.87 | $48.83 | 168,400 | — | — |
| 2005-11-17 | $32.50 | $48.29 | 60,800 | — | — |
| 2005-11-16 | $32.45 | $48.21 | 126,000 | — | — |
| 2005-11-15 | $32.53 | $48.34 | 188,000 | — | — |
| 2005-11-14 | $32.84 | $48.80 | 91,800 | — | — |
| 2005-11-11 | $33.50 | $49.78 | 110,600 | — | — |
| 2005-11-10 | $33.85 | $50.29 | 56,200 | — | — |
| 2005-11-09 | $33.24 | $49.38 | 81,400 | — | — |
| 2005-11-08 | $33.16 | $49.27 | 70,000 | — | — |
| 2005-11-07 | $33.59 | $49.91 | 120,200 | — | — |
| 2005-11-04 | $33.34 | $49.54 | 50,000 | — | — |
| 2005-11-03 | $33.67 | $50.02 | 52,600 | — | — |
| 2005-11-02 | $33.97 | $50.48 | 97,200 | — | — |
| 2005-11-01 | $33.04 | $49.09 | 92,000 | — | — |
| 2005-10-31 | $33.49 | $49.76 | 144,000 | — | — |
| 2005-10-28 | $34.00 | $50.52 | 103,400 | — | — |
| 2005-10-27 | $32.87 | $48.84 | 38,000 | — | — |
| 2005-10-26 | $33.69 | $50.06 | 76,200 | — | — |
| 2005-10-25 | $33.24 | $49.39 | 67,000 | — | — |
| 2005-10-24 | $33.92 | $50.39 | 52,800 | — | — |
| 2005-10-21 | $32.99 | $49.03 | 38,400 | — | — |
| 2005-10-20 | $32.33 | $48.05 | 55,800 | — | — |
| 2005-10-19 | $32.81 | $48.75 | 69,000 | — | — |
| 2005-10-18 | $31.75 | $47.18 | 49,000 | — | — |
| 2005-10-17 | $31.92 | $47.44 | 49,000 | — | — |
| 2005-10-14 | $31.97 | $47.50 | 47,200 | — | — |
| 2005-10-13 | $31.71 | $47.12 | 103,200 | — | — |
| 2005-10-12 | $31.34 | $46.57 | 66,400 | — | — |
| 2005-10-11 | $31.83 | $47.30 | 68,400 | — | — |
| 2005-10-10 | $32.06 | $47.64 | 49,200 | — | — |
| 2005-10-07 | $32.36 | $48.08 | 27,600 | — | — |
| 2005-10-06 | $32.43 | $48.19 | 93,200 | — | — |
| 2005-10-05 | $32.61 | $48.45 | 122,800 | — | — |
| 2005-10-04 | $33.35 | $49.55 | 167,600 | — | — |
| 2005-10-03 | $33.19 | $49.31 | 95,800 | — | — |
| 2005-09-30 | $32.84 | $48.80 | 65,600 | — | — |
| 2005-09-29 | $32.49 | $48.27 | 72,600 | — | — |
| 2005-09-28 | $32.15 | $47.76 | 69,000 | — | — |
| 2005-09-27 | $32.79 | $48.72 | 45,600 | — | — |
| 2005-09-26 | $32.67 | $48.54 | 61,200 | — | — |
| 2005-09-23 | $32.63 | $48.48 | 68,600 | — | — |
| 2005-09-22 | $32.21 | $47.85 | 58,800 | — | — |
| 2005-09-21 | $31.62 | $46.98 | 62,400 | — | — |
| 2005-09-20 | $32.15 | $47.76 | 58,400 | — | — |
| 2005-09-19 | $32.51 | $48.30 | 49,000 | — | — |
| 2005-09-16 | $33.13 | $49.22 | 168,200 | — | — |
| 2005-09-15 | $32.31 | $48.01 | 78,600 | — | — |
| 2005-09-14 | $32.26 | $47.93 | 82,000 | — | — |
| 2005-09-13 | $32.26 | $47.93 | 46,600 | — | — |
| 2005-09-12 | $32.72 | $48.63 | 28,400 | — | — |
| 2005-09-09 | $32.62 | $48.46 | 68,000 | — | — |
| 2005-09-08 | $32.40 | $48.14 | 63,000 | — | — |
| 2005-09-07 | $33.05 | $48.94 | 39,400 | — | — |
| 2005-09-06 | $33.08 | $49.00 | 100,000 | — | — |
| 2005-09-02 | $32.74 | $48.49 | 51,600 | — | — |
| 2005-09-01 | $32.79 | $48.57 | 93,800 | — | — |
| 2005-08-31 | $32.92 | $48.76 | 58,000 | — | — |
| 2005-08-30 | $32.24 | $47.75 | 41,400 | — | — |
| 2005-08-29 | $32.74 | $48.49 | 95,000 | — | — |
| 2005-08-26 | $32.52 | $48.16 | 135,800 | — | — |
| 2005-08-25 | $32.51 | $48.14 | 196,000 | — | — |
| 2005-08-24 | $32.44 | $48.03 | 131,000 | — | — |
| 2005-08-23 | $32.23 | $47.73 | 54,000 | — | — |
| 2005-08-22 | $32.49 | $48.12 | 98,400 | — | — |
| 2005-08-19 | $31.88 | $47.21 | 100,000 | — | — |
| 2005-08-18 | $31.12 | $46.09 | 99,000 | — | — |
| 2005-08-17 | $31.36 | $46.43 | 132,800 | — | — |
| 2005-08-16 | $31.28 | $46.32 | 137,200 | — | — |
| 2005-08-15 | $31.75 | $47.01 | 117,200 | — | — |
| 2005-08-12 | $31.49 | $46.63 | 168,800 | — | — |
| 2005-08-11 | $31.63 | $46.83 | 95,200 | — | — |
| 2005-08-10 | $31.44 | $46.56 | 245,200 | — | — |
| 2005-08-09 | $31.07 | $46.01 | 124,200 | — | — |
| 2005-08-08 | $30.83 | $45.65 | 76,400 | — | — |
| 2005-08-05 | $30.69 | $45.45 | 161,800 | — | — |
| 2005-08-04 | $31.57 | $46.75 | 95,400 | — | — |
| 2005-08-03 | $32.20 | $47.69 | 83,200 | — | — |
| 2005-08-02 | $32.38 | $47.95 | 169,400 | — | — |
| 2005-08-01 | $31.95 | $47.32 | 101,200 | — | — |
| 2005-07-29 | $32.13 | $47.58 | 174,600 | — | — |
| 2005-07-28 | $31.60 | $46.80 | 102,800 | — | — |
| 2005-07-27 | $31.38 | $46.46 | 176,400 | — | — |
| 2005-07-26 | $29.72 | $44.01 | 111,600 | — | — |
| 2005-07-25 | $29.71 | $43.99 | 134,400 | — | — |
| 2005-07-22 | $29.92 | $44.30 | 230,000 | — | — |
| 2005-07-21 | $30.07 | $44.53 | 141,400 | — | — |
| 2005-07-20 | $30.49 | $45.15 | 124,600 | — | — |
| 2005-07-19 | $30.11 | $44.58 | 125,600 | — | — |
| 2005-07-18 | $29.81 | $44.15 | 127,600 | — | — |
| 2005-07-15 | $30.14 | $44.63 | 145,200 | — | — |
| 2005-07-14 | $30.45 | $45.09 | 200,800 | — | — |
| 2005-07-13 | $30.61 | $45.33 | 132,800 | — | — |
| 2005-07-12 | $30.50 | $45.17 | 119,200 | — | — |
| 2005-07-11 | $30.20 | $44.72 | 213,800 | — | — |
| 2005-07-08 | $30.07 | $44.52 | 235,000 | — | — |
| 2005-07-07 | $29.55 | $43.76 | 313,400 | — | — |
| 2005-07-06 | $29.53 | $43.73 | 309,800 | — | — |
| 2005-07-05 | $29.42 | $43.58 | 244,600 | — | — |
| 2005-07-01 | $28.80 | $42.65 | 153,400 | — | — |
| 2005-06-30 | $28.51 | $42.23 | 104,800 | — | — |
| 2005-06-29 | $28.64 | $42.41 | 164,200 | — | — |
| 2005-06-28 | $28.45 | $42.13 | 62,200 | — | — |
| 2005-06-27 | $27.71 | $41.03 | 71,000 | — | — |
| 2005-06-24 | $27.46 | $40.67 | 153,600 | — | — |
| 2005-06-23 | $27.62 | $40.90 | 69,800 | — | — |
| 2005-06-22 | $28.25 | $41.84 | 54,800 | — | — |
| 2005-06-21 | $28.07 | $41.57 | 84,400 | — | — |
| 2005-06-20 | $28.45 | $42.13 | 27,800 | — | — |
| 2005-06-17 | $28.42 | $42.10 | 181,200 | — | — |
| 2005-06-16 | $28.50 | $42.21 | 70,200 | — | — |
| 2005-06-15 | $28.40 | $42.06 | 69,200 | — | — |
| 2005-06-14 | $28.43 | $42.10 | 110,400 | — | — |
| 2005-06-13 | $27.84 | $41.24 | 135,400 | — | — |
| 2005-06-10 | $27.75 | $41.10 | 84,400 | — | — |
| 2005-06-09 | $27.95 | $41.39 | 106,600 | — | — |
| 2005-06-08 | $27.78 | $41.13 | 95,800 | — | — |
| 2005-06-07 | $27.96 | $41.24 | 154,000 | — | — |
| 2005-06-06 | $27.83 | $41.05 | 79,600 | — | — |
| 2005-06-03 | $27.94 | $41.21 | 137,800 | — | — |
| 2005-06-02 | $28.29 | $41.73 | 57,600 | — | — |
| 2005-06-01 | $28.40 | $41.89 | 98,000 | — | — |
| 2005-05-31 | $27.85 | $41.08 | 120,000 | — | — |
| 2005-05-27 | $27.81 | $41.02 | 89,800 | — | — |
| 2005-05-26 | $27.79 | $40.99 | 86,800 | — | — |
| 2005-05-25 | $27.62 | $40.74 | 80,600 | — | — |
| 2005-05-24 | $27.73 | $40.90 | 51,000 | — | — |
| 2005-05-23 | $27.76 | $40.96 | 70,600 | — | — |
| 2005-05-20 | $28.00 | $41.30 | 50,600 | — | — |
| 2005-05-19 | $28.33 | $41.78 | 47,000 | — | — |
| 2005-05-18 | $28.12 | $41.47 | 94,800 | — | — |
| 2005-05-17 | $27.68 | $40.83 | 97,000 | — | — |
| 2005-05-16 | $27.66 | $40.79 | 126,800 | — | — |
| 2005-05-13 | $26.93 | $39.73 | 48,800 | — | — |
| 2005-05-12 | $27.20 | $40.12 | 123,400 | — | — |
| 2005-05-11 | $27.27 | $40.23 | 144,600 | — | — |
| 2005-05-10 | $27.50 | $40.56 | 83,000 | — | — |
| 2005-05-09 | $27.88 | $41.12 | 52,600 | — | — |
| 2005-05-06 | $27.50 | $40.57 | 65,400 | — | — |
| 2005-05-05 | $28.08 | $41.42 | 162,400 | — | — |
| 2005-05-04 | $28.73 | $42.38 | 156,600 | — | — |
| 2005-05-03 | $27.76 | $40.95 | 157,800 | — | — |
| 2005-05-02 | $27.67 | $40.82 | 80,600 | — | — |
| 2005-04-29 | $27.07 | $39.92 | 140,000 | — | — |
| 2005-04-28 | $26.83 | $39.58 | 73,600 | — | — |
| 2005-04-27 | $27.37 | $40.37 | 90,800 | — | — |
| 2005-04-26 | $27.33 | $40.31 | 127,400 | — | — |
| 2005-04-25 | $27.88 | $41.13 | 71,600 | — | — |
| 2005-04-22 | $27.38 | $40.39 | 101,800 | — | — |
| 2005-04-21 | $27.83 | $41.06 | 117,000 | — | — |
| 2005-04-20 | $27.51 | $40.59 | 124,800 | — | — |
| 2005-04-19 | $28.31 | $41.76 | 92,600 | — | — |
| 2005-04-18 | $28.25 | $41.66 | 82,600 | — | — |
| 2005-04-15 | $27.88 | $41.12 | 135,600 | — | — |
| 2005-04-14 | $28.00 | $41.30 | 50,000 | — | — |
| 2005-04-13 | $28.23 | $41.64 | 59,400 | — | — |
| 2005-04-12 | $28.89 | $42.61 | 160,000 | — | — |
| 2005-04-11 | $28.79 | $42.46 | 133,600 | — | — |
| 2005-04-08 | $28.84 | $42.54 | 76,400 | — | — |
| 2005-04-07 | $29.14 | $42.98 | 45,200 | — | — |
| 2005-04-06 | $29.08 | $42.90 | 86,800 | — | — |
| 2005-04-05 | $28.83 | $42.53 | 59,800 | — | — |
| 2005-04-04 | $28.43 | $41.94 | 81,600 | — | — |
| 2005-04-01 | $28.47 | $41.99 | 112,400 | — | — |
| 2005-03-31 | $28.46 | $41.98 | 93,200 | — | — |
| 2005-03-30 | $28.51 | $42.06 | 87,600 | — | — |
| 2005-03-29 | $28.20 | $41.60 | 178,000 | — | — |
| 2005-03-28 | $28.10 | $41.45 | 117,400 | — | — |
| 2005-03-24 | $27.94 | $41.21 | 99,600 | — | — |
| 2005-03-23 | $27.95 | $41.23 | 115,400 | — | — |
| 2005-03-22 | $28.13 | $41.49 | 164,000 | — | — |
| 2005-03-21 | $27.97 | $41.25 | 104,400 | — | — |
| 2005-03-18 | $27.73 | $40.90 | 144,600 | — | — |
| 2005-03-17 | $27.97 | $41.25 | 56,400 | — | — |
| 2005-03-16 | $27.75 | $40.94 | 40,600 | — | — |
| 2005-03-15 | $27.83 | $41.04 | 86,400 | — | — |
| 2005-03-14 | $28.19 | $41.58 | 76,400 | — | — |
| 2005-03-11 | $28.03 | $41.34 | 92,400 | — | — |
| 2005-03-10 | $27.96 | $41.24 | 147,800 | — | — |
| 2005-03-09 | $27.96 | $41.24 | 71,800 | — | — |
| 2005-03-08 | $28.56 | $41.97 | 192,800 | — | — |
| 2005-03-07 | $28.59 | $42.02 | 188,400 | — | — |
| 2005-03-04 | $28.53 | $41.92 | 58,200 | — | — |
| 2005-03-03 | $28.42 | $41.75 | 126,600 | — | — |
| 2005-03-02 | $28.30 | $41.58 | 158,400 | — | — |
| 2005-03-01 | $28.07 | $41.25 | 157,600 | — | — |
| 2005-02-28 | $28.17 | $41.40 | 174,600 | — | — |
| 2005-02-25 | $27.94 | $41.06 | 65,800 | — | — |
| 2005-02-24 | $27.63 | $40.60 | 74,600 | — | — |
| 2005-02-23 | $27.47 | $40.37 | 69,600 | — | — |
| 2005-02-22 | $27.25 | $40.03 | 124,000 | — | — |
| 2005-02-18 | $27.67 | $40.67 | 76,600 | — | — |
| 2005-02-17 | $27.70 | $40.70 | 101,400 | — | — |
| 2005-02-16 | $28.02 | $41.17 | 104,400 | — | — |
| 2005-02-15 | $27.98 | $41.11 | 182,400 | — | — |
| 2005-02-14 | $27.83 | $40.89 | 143,800 | — | — |
| 2005-02-11 | $27.92 | $41.03 | 172,600 | — | — |
| 2005-02-10 | $27.13 | $39.86 | 40,400 | — | — |
| 2005-02-09 | $27.08 | $39.79 | 41,200 | — | — |
| 2005-02-08 | $27.77 | $40.81 | 36,800 | — | — |
| 2005-02-07 | $27.86 | $40.93 | 100,800 | — | — |
| 2005-02-04 | $27.73 | $40.75 | 102,200 | — | — |
| 2005-02-03 | $27.61 | $40.56 | 36,800 | — | — |
| 2005-02-02 | $27.63 | $40.59 | 60,000 | — | — |
| 2005-02-01 | $27.46 | $40.34 | 78,600 | — | — |
| 2005-01-31 | $27.42 | $40.29 | 67,400 | — | — |
| 2005-01-28 | $26.70 | $39.23 | 208,000 | — | — |
| 2005-01-27 | $26.79 | $39.36 | 98,400 | — | — |
| 2005-01-26 | $27.14 | $39.88 | 108,800 | — | — |
| 2005-01-25 | $26.74 | $39.29 | 89,200 | — | — |
| 2005-01-24 | $26.88 | $39.49 | 77,400 | — | — |
| 2005-01-21 | $27.26 | $40.06 | 66,200 | — | — |
| 2005-01-20 | $27.13 | $39.87 | 62,400 | — | — |
| 2005-01-19 | $27.27 | $40.07 | 57,600 | — | — |
| 2005-01-18 | $27.63 | $40.60 | 60,200 | — | — |
| 2005-01-14 | $27.32 | $40.14 | 126,400 | — | — |
| 2005-01-13 | $27.25 | $40.04 | 148,600 | — | — |
| 2005-01-12 | $27.53 | $40.45 | 96,200 | — | — |
| 2005-01-11 | $27.27 | $40.07 | 72,000 | — | — |
| 2005-01-10 | $27.42 | $40.28 | 125,000 | — | — |
| 2005-01-07 | $27.50 | $40.41 | 93,200 | — | — |
| 2005-01-06 | $27.48 | $40.38 | 86,400 | — | — |
| 2005-01-05 | $27.34 | $40.17 | 110,000 | — | — |
| 2005-01-04 | $27.75 | $40.78 | 103,400 | — | — |
| 2005-01-03 | $28.00 | $41.14 | 129,600 | — | — |