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 | $33.90 | $209.46 | 178,700 | — | — |
| 2005-12-29 | $33.90 | $209.46 | 180,900 | — | — |
| 2005-12-28 | $34.15 | $211.00 | 133,100 | — | — |
| 2005-12-27 | $34.00 | $210.07 | 126,000 | — | — |
| 2005-12-23 | $34.21 | $211.37 | 191,500 | — | — |
| 2005-12-22 | $34.28 | $211.80 | 238,200 | — | — |
| 2005-12-21 | $34.27 | $211.74 | 327,900 | — | — |
| 2005-12-20 | $34.08 | $210.57 | 306,200 | — | — |
| 2005-12-19 | $33.92 | $209.58 | 265,800 | — | — |
| 2005-12-16 | $34.30 | $211.93 | 253,500 | — | — |
| 2005-12-15 | $33.92 | $209.58 | 329,700 | — | — |
| 2005-12-14 | $33.96 | $209.83 | 436,000 | — | — |
| 2005-12-13 | $33.95 | $209.77 | 216,700 | — | — |
| 2005-12-12 | $33.81 | $208.90 | 238,100 | — | — |
| 2005-12-09 | $33.63 | $207.79 | 243,100 | — | — |
| 2005-12-08 | $33.85 | $209.15 | 250,600 | — | — |
| 2005-12-07 | $33.46 | $206.74 | 182,200 | — | — |
| 2005-12-06 | $33.73 | $208.41 | 183,200 | — | — |
| 2005-12-05 | $34.31 | $211.99 | 327,800 | — | — |
| 2005-12-02 | $34.26 | $211.68 | 246,300 | — | — |
| 2005-12-01 | $34.60 | $213.78 | 293,000 | — | — |
| 2005-11-30 | $34.40 | $212.55 | 418,300 | — | — |
| 2005-11-29 | $34.42 | $212.67 | 294,000 | — | — |
| 2005-11-28 | $34.16 | $211.06 | 245,300 | — | — |
| 2005-11-25 | $34.75 | $214.71 | 91,300 | — | — |
| 2005-11-23 | $34.66 | $214.15 | 219,900 | — | — |
| 2005-11-22 | $34.70 | $214.40 | 475,700 | — | — |
| 2005-11-21 | $34.53 | $213.35 | 475,900 | — | — |
| 2005-11-18 | $34.43 | $212.73 | 439,600 | — | — |
| 2005-11-17 | $34.50 | $213.16 | 911,100 | — | — |
| 2005-11-16 | $35.00 | $216.25 | 127,000 | — | — |
| 2005-11-15 | $35.16 | $217.24 | 228,900 | — | — |
| 2005-11-14 | $35.55 | $219.65 | 161,000 | — | — |
| 2005-11-11 | $36.27 | $224.10 | 158,000 | — | — |
| 2005-11-10 | $35.94 | $222.06 | 161,800 | — | — |
| 2005-11-09 | $35.35 | $218.42 | 157,100 | — | — |
| 2005-11-08 | $35.01 | $216.32 | 158,100 | — | — |
| 2005-11-07 | $35.10 | $216.87 | 180,800 | — | — |
| 2005-11-04 | $34.70 | $214.40 | 168,400 | — | — |
| 2005-11-03 | $34.98 | $216.13 | 190,200 | — | — |
| 2005-11-02 | $34.96 | $216.01 | 255,300 | — | — |
| 2005-11-01 | $34.53 | $213.35 | 290,200 | — | — |
| 2005-10-31 | $35.24 | $217.74 | 265,500 | — | — |
| 2005-10-28 | $35.42 | $218.85 | 246,600 | — | — |
| 2005-10-27 | $34.43 | $212.73 | 229,200 | — | — |
| 2005-10-26 | $35.58 | $216.01 | 250,700 | — | — |
| 2005-10-25 | $36.03 | $218.74 | 273,600 | — | — |
| 2005-10-24 | $36.71 | $222.87 | 236,200 | — | — |
| 2005-10-21 | $35.53 | $215.70 | 200,100 | — | — |
| 2005-10-20 | $34.93 | $212.06 | 261,500 | — | — |
| 2005-10-19 | $35.50 | $215.52 | 272,400 | — | — |
| 2005-10-18 | $35.03 | $212.67 | 176,200 | — | — |
| 2005-10-17 | $35.46 | $215.28 | 184,000 | — | — |
| 2005-10-14 | $35.47 | $215.34 | 273,800 | — | — |
| 2005-10-13 | $34.33 | $208.42 | 187,800 | — | — |
| 2005-10-12 | $34.12 | $207.14 | 378,200 | — | — |
| 2005-10-11 | $34.80 | $211.27 | 292,000 | — | — |
| 2005-10-10 | $35.23 | $213.88 | 303,800 | — | — |
| 2005-10-07 | $36.00 | $218.56 | 179,600 | — | — |
| 2005-10-06 | $36.21 | $219.83 | 351,100 | — | — |
| 2005-10-05 | $36.75 | $223.11 | 292,800 | — | — |
| 2005-10-04 | $36.87 | $223.84 | 234,400 | — | — |
| 2005-10-03 | $37.30 | $226.45 | 246,200 | — | — |
| 2005-09-30 | $37.09 | $225.17 | 274,300 | — | — |
| 2005-09-29 | $36.90 | $224.02 | 280,500 | — | — |
| 2005-09-28 | $36.44 | $221.23 | 121,500 | — | — |
| 2005-09-27 | $36.70 | $222.81 | 137,200 | — | — |
| 2005-09-26 | $36.79 | $223.35 | 144,300 | — | — |
| 2005-09-23 | $36.44 | $221.23 | 120,500 | — | — |
| 2005-09-22 | $36.59 | $222.14 | 262,000 | — | — |
| 2005-09-21 | $36.25 | $220.07 | 208,700 | — | — |
| 2005-09-20 | $36.77 | $223.23 | 151,400 | — | — |
| 2005-09-19 | $37.06 | $224.99 | 91,700 | — | — |
| 2005-09-16 | $37.23 | $226.02 | 104,200 | — | — |
| 2005-09-15 | $37.29 | $226.39 | 189,300 | — | — |
| 2005-09-14 | $37.31 | $226.51 | 127,400 | — | — |
| 2005-09-13 | $37.28 | $226.33 | 166,800 | — | — |
| 2005-09-12 | $37.33 | $226.63 | 160,900 | — | — |
| 2005-09-09 | $37.40 | $227.06 | 241,200 | — | — |
| 2005-09-08 | $37.75 | $229.18 | 186,200 | — | — |
| 2005-09-07 | $37.61 | $228.33 | 228,300 | — | — |
| 2005-09-06 | $37.76 | $229.24 | 354,000 | — | — |
| 2005-09-02 | $37.02 | $224.75 | 318,000 | — | — |
| 2005-09-01 | $37.07 | $225.05 | 205,600 | — | — |
| 2005-08-31 | $37.12 | $225.36 | 226,500 | — | — |
| 2005-08-30 | $36.20 | $219.77 | 134,500 | — | — |
| 2005-08-29 | $36.15 | $219.47 | 157,000 | — | — |
| 2005-08-26 | $36.18 | $219.65 | 234,200 | — | — |
| 2005-08-25 | $36.48 | $221.47 | 165,400 | — | — |
| 2005-08-24 | $36.38 | $220.86 | 254,300 | — | — |
| 2005-08-23 | $36.04 | $218.80 | 285,100 | — | — |
| 2005-08-22 | $36.18 | $219.65 | 177,300 | — | — |
| 2005-08-19 | $35.81 | $217.40 | 119,300 | — | — |
| 2005-08-18 | $36.00 | $218.56 | 205,000 | — | — |
| 2005-08-17 | $36.31 | $220.44 | 261,900 | — | — |
| 2005-08-16 | $36.40 | $220.98 | 124,400 | — | — |
| 2005-08-15 | $36.20 | $219.77 | 249,300 | — | — |
| 2005-08-12 | $35.83 | $217.52 | 223,300 | — | — |
| 2005-08-11 | $35.82 | $217.46 | 232,700 | — | — |
| 2005-08-10 | $35.65 | $216.43 | 224,400 | — | — |
| 2005-08-09 | $35.58 | $216.01 | 386,400 | — | — |
| 2005-08-08 | $35.30 | $214.31 | 469,300 | — | — |
| 2005-08-05 | $36.90 | $224.02 | 496,800 | — | — |
| 2005-08-04 | $37.89 | $230.03 | 251,600 | — | — |
| 2005-08-03 | $39.03 | $236.95 | 121,500 | — | — |
| 2005-08-02 | $39.17 | $237.80 | 172,400 | — | — |
| 2005-08-01 | $38.85 | $235.86 | 369,500 | — | — |
| 2005-07-29 | $39.10 | $237.38 | 224,400 | — | — |
| 2005-07-28 | $38.57 | $234.16 | 244,900 | — | — |
| 2005-07-27 | $38.25 | $232.22 | 171,200 | — | — |
| 2005-07-26 | $38.68 | $231.06 | 226,600 | — | — |
| 2005-07-25 | $38.32 | $228.91 | 156,600 | — | — |
| 2005-07-22 | $38.23 | $228.37 | 140,400 | — | — |
| 2005-07-21 | $37.76 | $225.57 | 314,500 | — | — |
| 2005-07-20 | $38.69 | $231.12 | 215,500 | — | — |
| 2005-07-19 | $38.78 | $231.66 | 144,900 | — | — |
| 2005-07-18 | $38.26 | $228.55 | 125,800 | — | — |
| 2005-07-15 | $38.26 | $228.55 | 156,200 | — | — |
| 2005-07-14 | $38.06 | $227.36 | 226,600 | — | — |
| 2005-07-13 | $39.02 | $233.09 | 183,900 | — | — |
| 2005-07-12 | $39.07 | $233.39 | 162,500 | — | — |
| 2005-07-11 | $39.18 | $234.05 | 201,400 | — | — |
| 2005-07-08 | $38.84 | $232.02 | 168,800 | — | — |
| 2005-07-07 | $38.51 | $230.05 | 216,300 | — | — |
| 2005-07-06 | $38.15 | $227.90 | 131,800 | — | — |
| 2005-07-05 | $38.68 | $231.06 | 131,000 | — | — |
| 2005-07-01 | $38.08 | $227.48 | 133,600 | — | — |
| 2005-06-30 | $37.69 | $225.15 | 110,000 | — | — |
| 2005-06-29 | $37.90 | $226.40 | 109,600 | — | — |
| 2005-06-28 | $37.62 | $224.73 | 154,100 | — | — |
| 2005-06-27 | $37.07 | $221.44 | 125,100 | — | — |
| 2005-06-24 | $36.80 | $219.83 | 172,000 | — | — |
| 2005-06-23 | $37.16 | $221.98 | 102,700 | — | — |
| 2005-06-22 | $37.20 | $222.22 | 189,500 | — | — |
| 2005-06-21 | $37.27 | $222.64 | 139,100 | — | — |
| 2005-06-20 | $37.70 | $225.21 | 218,200 | — | — |
| 2005-06-17 | $37.50 | $224.01 | 290,300 | — | — |
| 2005-06-16 | $37.18 | $222.10 | 226,200 | — | — |
| 2005-06-15 | $37.25 | $222.52 | 119,700 | — | — |
| 2005-06-14 | $37.21 | $222.28 | 148,000 | — | — |
| 2005-06-13 | $36.93 | $220.61 | 158,900 | — | — |
| 2005-06-10 | $36.74 | $219.47 | 79,100 | — | — |
| 2005-06-09 | $36.71 | $219.29 | 159,200 | — | — |
| 2005-06-08 | $36.83 | $220.01 | 143,800 | — | — |
| 2005-06-07 | $36.87 | $220.25 | 168,000 | — | — |
| 2005-06-06 | $36.69 | $219.17 | 157,800 | — | — |
| 2005-06-03 | $36.22 | $216.37 | 142,100 | — | — |
| 2005-06-02 | $36.33 | $217.02 | 221,400 | — | — |
| 2005-06-01 | $36.30 | $216.84 | 249,800 | — | — |
| 2005-05-31 | $35.84 | $214.10 | 216,400 | — | — |
| 2005-05-27 | $35.00 | $209.08 | 107,900 | — | — |
| 2005-05-26 | $34.61 | $206.75 | 177,200 | — | — |
| 2005-05-25 | $34.65 | $206.99 | 210,300 | — | — |
| 2005-05-24 | $35.08 | $209.56 | 291,400 | — | — |
| 2005-05-23 | $35.07 | $209.50 | 249,100 | — | — |
| 2005-05-20 | $34.97 | $208.90 | 181,300 | — | — |
| 2005-05-19 | $34.53 | $206.27 | 292,500 | — | — |
| 2005-05-18 | $34.51 | $206.15 | 303,200 | — | — |
| 2005-05-17 | $34.30 | $204.90 | 270,600 | — | — |
| 2005-05-16 | $33.65 | $201.01 | 371,300 | — | — |
| 2005-05-13 | $32.95 | $196.83 | 193,000 | — | — |
| 2005-05-12 | $33.22 | $198.45 | 304,100 | — | — |
| 2005-05-11 | $33.60 | $200.72 | 225,200 | — | — |
| 2005-05-10 | $33.80 | $201.91 | 271,000 | — | — |
| 2005-05-09 | $33.90 | $202.51 | 252,200 | — | — |
| 2005-05-06 | $33.47 | $199.94 | 187,200 | — | — |
| 2005-05-05 | $33.97 | $202.93 | 141,500 | — | — |
| 2005-05-04 | $33.65 | $201.01 | 150,100 | — | — |
| 2005-05-03 | $33.45 | $199.82 | 106,400 | — | — |
| 2005-05-02 | $33.48 | $200.00 | 155,100 | — | — |
| 2005-04-29 | $33.50 | $200.12 | 169,100 | — | — |
| 2005-04-28 | $33.18 | $198.21 | 140,200 | — | — |
| 2005-04-27 | $33.40 | $199.52 | 355,100 | — | — |
| 2005-04-26 | $33.87 | $198.63 | 237,000 | — | — |
| 2005-04-25 | $33.73 | $197.80 | 171,400 | — | — |
| 2005-04-22 | $33.18 | $194.58 | 290,200 | — | — |
| 2005-04-21 | $33.05 | $193.82 | 159,100 | — | — |
| 2005-04-20 | $32.91 | $193.00 | 222,700 | — | — |
| 2005-04-19 | $32.91 | $193.00 | 136,700 | — | — |
| 2005-04-18 | $32.65 | $191.47 | 160,400 | — | — |
| 2005-04-15 | $32.48 | $190.47 | 135,600 | — | — |
| 2005-04-14 | $32.44 | $190.24 | 222,100 | — | — |
| 2005-04-13 | $32.60 | $191.18 | 248,400 | — | — |
| 2005-04-12 | $32.74 | $192.00 | 186,600 | — | — |
| 2005-04-11 | $32.31 | $189.48 | 104,700 | — | — |
| 2005-04-08 | $32.26 | $189.18 | 169,100 | — | — |
| 2005-04-07 | $32.57 | $191.00 | 135,800 | — | — |
| 2005-04-06 | $32.42 | $190.12 | 115,200 | — | — |
| 2005-04-05 | $32.12 | $188.36 | 114,300 | — | — |
| 2005-04-04 | $31.93 | $187.25 | 157,300 | — | — |
| 2005-04-01 | $32.14 | $188.48 | 195,500 | — | — |
| 2005-03-31 | $32.00 | $187.66 | 213,700 | — | — |
| 2005-03-30 | $32.33 | $189.59 | 271,700 | — | — |
| 2005-03-29 | $31.70 | $185.90 | 194,000 | — | — |
| 2005-03-28 | $32.00 | $187.66 | 162,200 | — | — |
| 2005-03-24 | $32.19 | $188.77 | 191,800 | — | — |
| 2005-03-23 | $31.93 | $187.25 | 273,800 | — | — |
| 2005-03-22 | $32.13 | $188.42 | 340,100 | — | — |
| 2005-03-21 | $32.77 | $192.17 | 196,000 | — | — |
| 2005-03-18 | $33.07 | $193.93 | 172,000 | — | — |
| 2005-03-17 | $33.65 | $197.34 | 197,000 | — | — |
| 2005-03-16 | $33.51 | $196.51 | 237,400 | — | — |
| 2005-03-15 | $33.81 | $198.27 | 192,800 | — | — |
| 2005-03-14 | $34.07 | $199.80 | 227,700 | — | — |
| 2005-03-11 | $33.25 | $194.99 | 205,200 | — | — |
| 2005-03-10 | $33.67 | $197.45 | 330,800 | — | — |
| 2005-03-09 | $33.16 | $194.46 | 322,500 | — | — |
| 2005-03-08 | $34.40 | $201.73 | 111,900 | — | — |
| 2005-03-07 | $34.60 | $202.91 | 210,400 | — | — |
| 2005-03-04 | $34.48 | $202.20 | 349,100 | — | — |
| 2005-03-03 | $34.10 | $199.97 | 181,100 | — | — |
| 2005-03-02 | $33.94 | $199.04 | 200,700 | — | — |
| 2005-03-01 | $34.49 | $202.26 | 194,800 | — | — |
| 2005-02-28 | $34.30 | $201.15 | 257,500 | — | — |
| 2005-02-25 | $34.53 | $202.50 | 197,300 | — | — |
| 2005-02-24 | $33.95 | $199.09 | 176,500 | — | — |
| 2005-02-23 | $34.05 | $199.68 | 314,600 | — | — |
| 2005-02-22 | $33.65 | $197.34 | 260,500 | — | — |
| 2005-02-18 | $34.73 | $203.67 | 253,000 | — | — |
| 2005-02-17 | $35.46 | $207.95 | 352,000 | — | — |
| 2005-02-16 | $35.15 | $206.13 | 264,600 | — | — |
| 2005-02-15 | $34.82 | $204.20 | 208,100 | — | — |
| 2005-02-14 | $34.60 | $202.91 | 227,500 | — | — |
| 2005-02-11 | $34.45 | $202.03 | 360,300 | — | — |
| 2005-02-10 | $34.78 | $203.96 | 244,000 | — | — |
| 2005-02-09 | $34.88 | $204.55 | 484,600 | — | — |
| 2005-02-08 | $33.68 | $197.51 | 269,700 | — | — |
| 2005-02-07 | $33.51 | $196.51 | 222,400 | — | — |
| 2005-02-04 | $33.90 | $198.80 | 304,500 | — | — |
| 2005-02-03 | $33.26 | $195.05 | 218,700 | — | — |
| 2005-02-02 | $33.26 | $195.05 | 636,300 | — | — |
| 2005-02-01 | $32.89 | $192.88 | 454,100 | — | — |
| 2005-01-31 | $33.50 | $196.46 | 359,900 | — | — |
| 2005-01-28 | $33.33 | $195.46 | 264,600 | — | — |
| 2005-01-27 | $33.18 | $194.58 | 410,200 | — | — |
| 2005-01-26 | $34.18 | $196.92 | 334,200 | — | — |
| 2005-01-25 | $34.23 | $197.21 | 259,100 | — | — |
| 2005-01-24 | $34.88 | $200.96 | 237,500 | — | — |
| 2005-01-21 | $35.21 | $202.86 | 164,300 | — | — |
| 2005-01-20 | $35.00 | $201.65 | 279,600 | — | — |
| 2005-01-19 | $35.20 | $202.80 | 530,900 | — | — |
| 2005-01-18 | $34.86 | $200.84 | 331,400 | — | — |
| 2005-01-14 | $34.64 | $199.57 | 303,800 | — | — |
| 2005-01-13 | $34.53 | $198.94 | 319,200 | — | — |
| 2005-01-12 | $34.48 | $198.65 | 411,100 | — | — |
| 2005-01-11 | $34.79 | $200.44 | 290,100 | — | — |
| 2005-01-10 | $35.30 | $203.38 | 200,000 | — | — |
| 2005-01-07 | $35.45 | $204.24 | 251,800 | — | — |
| 2005-01-06 | $35.40 | $203.95 | 371,300 | — | — |
| 2005-01-05 | $35.33 | $203.55 | 523,900 | — | — |
| 2005-01-04 | $36.94 | $212.83 | 256,800 | — | — |
| 2005-01-03 | $37.15 | $214.04 | 278,500 | — | — |