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
- 1973-02-22 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 | $34.61 | $86.35 | 406,200 | — | — |
| 2005-12-29 | $34.06 | $84.98 | 344,200 | — | — |
| 2005-12-28 | $34.31 | $85.60 | 186,500 | — | — |
| 2005-12-27 | $34.44 | $85.93 | 270,500 | — | — |
| 2005-12-23 | $34.88 | $87.03 | 223,000 | — | — |
| 2005-12-22 | $35.42 | $88.37 | 160,900 | — | — |
| 2005-12-21 | $35.08 | $87.53 | 147,900 | — | — |
| 2005-12-20 | $35.39 | $88.30 | 109,500 | — | — |
| 2005-12-19 | $35.36 | $88.22 | 115,800 | — | — |
| 2005-12-16 | $35.92 | $89.62 | 385,700 | — | — |
| 2005-12-15 | $36.47 | $90.99 | 127,900 | — | — |
| 2005-12-14 | $36.89 | $92.04 | 158,900 | — | — |
| 2005-12-13 | $36.81 | $91.84 | 96,800 | — | — |
| 2005-12-12 | $36.80 | $91.82 | 175,700 | — | — |
| 2005-12-09 | $36.61 | $91.34 | 215,200 | — | — |
| 2005-12-08 | $36.98 | $92.27 | 252,800 | — | — |
| 2005-12-07 | $36.05 | $89.95 | 319,100 | — | — |
| 2005-12-06 | $36.72 | $91.62 | 317,500 | — | — |
| 2005-12-05 | $37.01 | $92.34 | 179,900 | — | — |
| 2005-12-02 | $36.88 | $92.02 | 343,300 | — | — |
| 2005-12-01 | $37.49 | $93.54 | 365,100 | — | — |
| 2005-11-30 | $36.55 | $91.19 | 349,000 | — | — |
| 2005-11-29 | $36.47 | $90.99 | 301,400 | — | — |
| 2005-11-28 | $36.16 | $90.22 | 429,200 | — | — |
| 2005-11-25 | $36.99 | $92.29 | 222,800 | — | — |
| 2005-11-23 | $37.36 | $93.21 | 320,700 | — | — |
| 2005-11-22 | $37.89 | $94.54 | 247,300 | — | — |
| 2005-11-21 | $38.27 | $95.48 | 134,200 | — | — |
| 2005-11-18 | $38.36 | $95.71 | 176,200 | — | — |
| 2005-11-17 | $38.40 | $95.81 | 250,200 | — | — |
| 2005-11-16 | $37.90 | $94.56 | 194,400 | — | — |
| 2005-11-15 | $38.05 | $94.94 | 268,300 | — | — |
| 2005-11-14 | $37.97 | $93.94 | 176,300 | — | — |
| 2005-11-11 | $38.37 | $94.93 | 196,100 | — | — |
| 2005-11-10 | $38.66 | $95.65 | 309,800 | — | — |
| 2005-11-09 | $38.87 | $96.16 | 312,900 | — | — |
| 2005-11-08 | $39.10 | $96.73 | 333,800 | — | — |
| 2005-11-07 | $38.90 | $96.24 | 737,600 | — | — |
| 2005-11-04 | $40.94 | $101.29 | 183,100 | — | — |
| 2005-11-03 | $41.56 | $102.82 | 194,100 | — | — |
| 2005-11-02 | $41.41 | $102.45 | 159,100 | — | — |
| 2005-11-01 | $41.08 | $101.63 | 201,100 | — | — |
| 2005-10-31 | $41.57 | $102.84 | 187,700 | — | — |
| 2005-10-28 | $41.18 | $101.88 | 191,300 | — | — |
| 2005-10-27 | $40.72 | $100.74 | 188,500 | — | — |
| 2005-10-26 | $41.49 | $102.65 | 274,500 | — | — |
| 2005-10-25 | $41.07 | $101.61 | 322,300 | — | — |
| 2005-10-24 | $40.88 | $101.14 | 241,300 | — | — |
| 2005-10-21 | $39.58 | $97.92 | 174,200 | — | — |
| 2005-10-20 | $39.42 | $97.53 | 363,800 | — | — |
| 2005-10-19 | $40.30 | $99.70 | 266,400 | — | — |
| 2005-10-18 | $39.92 | $98.76 | 243,500 | — | — |
| 2005-10-17 | $40.49 | $100.17 | 239,700 | — | — |
| 2005-10-14 | $40.35 | $99.83 | 380,200 | — | — |
| 2005-10-13 | $39.70 | $98.22 | 373,300 | — | — |
| 2005-10-12 | $40.55 | $100.32 | 279,500 | — | — |
| 2005-10-11 | $40.88 | $101.14 | 214,400 | — | — |
| 2005-10-10 | $41.50 | $102.67 | 185,600 | — | — |
| 2005-10-07 | $42.32 | $104.70 | 141,700 | — | — |
| 2005-10-06 | $41.64 | $103.02 | 236,900 | — | — |
| 2005-10-05 | $42.02 | $103.96 | 365,700 | — | — |
| 2005-10-04 | $43.26 | $107.03 | 276,000 | — | — |
| 2005-10-03 | $43.54 | $107.72 | 191,800 | — | — |
| 2005-09-30 | $43.37 | $107.30 | 112,700 | — | — |
| 2005-09-29 | $43.41 | $107.40 | 171,000 | — | — |
| 2005-09-28 | $42.92 | $106.18 | 96,900 | — | — |
| 2005-09-27 | $42.72 | $105.69 | 212,400 | — | — |
| 2005-09-26 | $42.63 | $105.47 | 200,800 | — | — |
| 2005-09-23 | $42.16 | $104.30 | 158,200 | — | — |
| 2005-09-22 | $42.22 | $104.45 | 283,400 | — | — |
| 2005-09-21 | $42.48 | $105.10 | 340,200 | — | — |
| 2005-09-20 | $42.96 | $106.28 | 359,700 | — | — |
| 2005-09-19 | $42.27 | $104.58 | 128,300 | — | — |
| 2005-09-16 | $41.95 | $103.78 | 308,400 | — | — |
| 2005-09-15 | $41.30 | $102.18 | 155,000 | — | — |
| 2005-09-14 | $41.40 | $102.42 | 102,900 | — | — |
| 2005-09-13 | $41.28 | $102.13 | 117,200 | — | — |
| 2005-09-12 | $41.78 | $103.36 | 169,800 | — | — |
| 2005-09-09 | $41.77 | $103.34 | 198,700 | — | — |
| 2005-09-08 | $40.46 | $100.10 | 179,700 | — | — |
| 2005-09-07 | $40.80 | $100.94 | 149,000 | — | — |
| 2005-09-06 | $40.68 | $100.64 | 288,300 | — | — |
| 2005-09-02 | $40.51 | $100.22 | 335,900 | — | — |
| 2005-09-01 | $41.61 | $102.94 | 317,700 | — | — |
| 2005-08-31 | $41.65 | $103.04 | 418,000 | — | — |
| 2005-08-30 | $39.48 | $97.67 | 110,800 | — | — |
| 2005-08-29 | $39.70 | $98.22 | 151,400 | — | — |
| 2005-08-26 | $38.69 | $95.72 | 214,200 | — | — |
| 2005-08-25 | $39.31 | $97.25 | 121,700 | — | — |
| 2005-08-24 | $39.20 | $96.98 | 281,200 | — | — |
| 2005-08-23 | $39.64 | $98.07 | 211,600 | — | — |
| 2005-08-22 | $39.64 | $98.07 | 144,700 | — | — |
| 2005-08-19 | $39.67 | $98.14 | 152,900 | — | — |
| 2005-08-18 | $39.38 | $97.43 | 293,200 | — | — |
| 2005-08-17 | $39.42 | $97.53 | 161,600 | — | — |
| 2005-08-16 | $39.30 | $97.23 | 209,900 | — | — |
| 2005-08-15 | $39.99 | $98.14 | 192,300 | — | — |
| 2005-08-12 | $40.00 | $98.17 | 196,100 | — | — |
| 2005-08-11 | $39.93 | $98.00 | 222,500 | — | — |
| 2005-08-10 | $40.10 | $98.41 | 358,800 | — | — |
| 2005-08-09 | $39.24 | $96.30 | 212,100 | — | — |
| 2005-08-08 | $38.46 | $94.39 | 202,600 | — | — |
| 2005-08-05 | $39.03 | $95.79 | 210,500 | — | — |
| 2005-08-04 | $40.00 | $98.17 | 189,500 | — | — |
| 2005-08-03 | $40.05 | $98.29 | 138,700 | — | — |
| 2005-08-02 | $40.23 | $98.73 | 331,600 | — | — |
| 2005-08-01 | $39.90 | $97.92 | 181,700 | — | — |
| 2005-07-29 | $39.88 | $97.87 | 218,400 | — | — |
| 2005-07-28 | $40.13 | $98.49 | 288,300 | — | — |
| 2005-07-27 | $39.96 | $98.07 | 213,500 | — | — |
| 2005-07-26 | $39.44 | $96.79 | 185,500 | — | — |
| 2005-07-25 | $39.47 | $96.87 | 145,800 | — | — |
| 2005-07-22 | $39.75 | $97.55 | 241,100 | — | — |
| 2005-07-21 | $39.81 | $97.70 | 269,600 | — | — |
| 2005-07-20 | $40.37 | $99.08 | 196,800 | — | — |
| 2005-07-19 | $39.84 | $97.78 | 198,700 | — | — |
| 2005-07-18 | $39.51 | $96.97 | 131,900 | — | — |
| 2005-07-15 | $39.51 | $96.97 | 174,000 | — | — |
| 2005-07-14 | $39.63 | $97.26 | 301,300 | — | — |
| 2005-07-13 | $39.51 | $96.97 | 247,300 | — | — |
| 2005-07-12 | $39.27 | $96.38 | 291,000 | — | — |
| 2005-07-11 | $38.62 | $94.78 | 683,100 | — | — |
| 2005-07-08 | $37.74 | $92.62 | 549,600 | — | — |
| 2005-07-07 | $37.42 | $91.84 | 274,400 | — | — |
| 2005-07-06 | $37.31 | $91.57 | 152,400 | — | — |
| 2005-07-05 | $38.15 | $93.63 | 237,400 | — | — |
| 2005-07-01 | $37.38 | $91.74 | 425,500 | — | — |
| 2005-06-30 | $36.85 | $90.44 | 463,800 | — | — |
| 2005-06-29 | $37.11 | $91.08 | 184,600 | — | — |
| 2005-06-28 | $37.20 | $91.30 | 282,600 | — | — |
| 2005-06-27 | $37.00 | $90.81 | 187,300 | — | — |
| 2005-06-24 | $37.00 | $90.81 | 255,100 | — | — |
| 2005-06-23 | $37.55 | $92.16 | 159,300 | — | — |
| 2005-06-22 | $37.55 | $92.16 | 230,300 | — | — |
| 2005-06-21 | $37.68 | $92.47 | 122,000 | — | — |
| 2005-06-20 | $37.90 | $93.01 | 256,400 | — | — |
| 2005-06-17 | $37.90 | $93.01 | 380,200 | — | — |
| 2005-06-16 | $37.48 | $91.98 | 152,700 | — | — |
| 2005-06-15 | $37.54 | $92.13 | 250,700 | — | — |
| 2005-06-14 | $37.93 | $93.09 | 176,300 | — | — |
| 2005-06-13 | $38.10 | $93.51 | 127,700 | — | — |
| 2005-06-10 | $37.78 | $92.72 | 123,200 | — | — |
| 2005-06-09 | $37.50 | $92.03 | 128,600 | — | — |
| 2005-06-08 | $37.09 | $91.03 | 107,100 | — | — |
| 2005-06-07 | $37.29 | $91.52 | 119,700 | — | — |
| 2005-06-06 | $37.08 | $91.00 | 184,800 | — | — |
| 2005-06-03 | $36.98 | $90.76 | 138,700 | — | — |
| 2005-06-02 | $37.03 | $90.88 | 256,000 | — | — |
| 2005-06-01 | $37.39 | $91.76 | 227,700 | — | — |
| 2005-05-31 | $36.62 | $89.87 | 119,000 | — | — |
| 2005-05-27 | $36.30 | $89.09 | 83,900 | — | — |
| 2005-05-26 | $36.11 | $88.62 | 80,900 | — | — |
| 2005-05-25 | $35.88 | $88.06 | 117,300 | — | — |
| 2005-05-24 | $36.01 | $88.38 | 196,200 | — | — |
| 2005-05-23 | $35.49 | $87.10 | 176,000 | — | — |
| 2005-05-20 | $35.45 | $87.00 | 105,500 | — | — |
| 2005-05-19 | $35.69 | $87.59 | 124,400 | — | — |
| 2005-05-18 | $35.77 | $87.79 | 221,200 | — | — |
| 2005-05-17 | $35.21 | $86.41 | 228,400 | — | — |
| 2005-05-16 | $34.27 | $84.11 | 498,200 | — | — |
| 2005-05-13 | $34.87 | $84.79 | 443,300 | — | — |
| 2005-05-12 | $35.04 | $85.21 | 369,400 | — | — |
| 2005-05-11 | $35.88 | $87.25 | 323,700 | — | — |
| 2005-05-10 | $36.18 | $87.98 | 561,100 | — | — |
| 2005-05-09 | $34.91 | $84.89 | 269,500 | — | — |
| 2005-05-06 | $34.80 | $84.62 | 136,400 | — | — |
| 2005-05-05 | $34.40 | $83.65 | 221,900 | — | — |
| 2005-05-04 | $34.25 | $83.29 | 318,200 | — | — |
| 2005-05-03 | $34.35 | $83.53 | 354,700 | — | — |
| 2005-05-02 | $34.35 | $83.53 | 286,000 | — | — |
| 2005-04-29 | $34.28 | $83.36 | 226,200 | — | — |
| 2005-04-28 | $34.43 | $83.72 | 135,500 | — | — |
| 2005-04-27 | $34.63 | $84.21 | 104,500 | — | — |
| 2005-04-26 | $34.65 | $84.26 | 154,500 | — | — |
| 2005-04-25 | $35.12 | $85.40 | 196,200 | — | — |
| 2005-04-22 | $35.10 | $85.35 | 294,200 | — | — |
| 2005-04-21 | $35.54 | $86.42 | 768,200 | — | — |
| 2005-04-20 | $34.15 | $83.04 | 192,700 | — | — |
| 2005-04-19 | $34.35 | $83.53 | 274,400 | — | — |
| 2005-04-18 | $33.77 | $82.12 | 203,800 | — | — |
| 2005-04-15 | $33.48 | $81.41 | 277,500 | — | — |
| 2005-04-14 | $33.74 | $82.05 | 203,300 | — | — |
| 2005-04-13 | $34.04 | $82.77 | 378,500 | — | — |
| 2005-04-12 | $34.58 | $84.09 | 147,200 | — | — |
| 2005-04-11 | $33.95 | $82.56 | 130,600 | — | — |
| 2005-04-08 | $34.03 | $82.75 | 159,100 | — | — |
| 2005-04-07 | $34.56 | $84.04 | 454,000 | — | — |
| 2005-04-06 | $33.39 | $81.19 | 80,600 | — | — |
| 2005-04-05 | $33.52 | $81.51 | 94,600 | — | — |
| 2005-04-04 | $33.50 | $81.46 | 177,200 | — | — |
| 2005-04-01 | $33.25 | $80.85 | 206,300 | — | — |
| 2005-03-31 | $33.07 | $80.42 | 144,100 | — | — |
| 2005-03-30 | $33.04 | $80.34 | 163,400 | — | — |
| 2005-03-29 | $32.61 | $79.30 | 247,300 | — | — |
| 2005-03-28 | $33.00 | $80.25 | 113,900 | — | — |
| 2005-03-24 | $32.81 | $79.78 | 169,000 | — | — |
| 2005-03-23 | $32.31 | $78.57 | 316,700 | — | — |
| 2005-03-22 | $32.63 | $79.35 | 286,200 | — | — |
| 2005-03-21 | $32.94 | $80.10 | 148,900 | — | — |
| 2005-03-18 | $32.82 | $79.81 | 318,300 | — | — |
| 2005-03-17 | $32.40 | $78.79 | 95,100 | — | — |
| 2005-03-16 | $32.34 | $78.64 | 108,900 | — | — |
| 2005-03-15 | $32.37 | $78.71 | 107,400 | — | — |
| 2005-03-14 | $32.38 | $78.74 | 101,300 | — | — |
| 2005-03-11 | $32.10 | $78.06 | 207,600 | — | — |
| 2005-03-10 | $32.24 | $78.40 | 129,700 | — | — |
| 2005-03-09 | $32.23 | $78.37 | 83,200 | — | — |
| 2005-03-08 | $32.92 | $80.05 | 115,600 | — | — |
| 2005-03-07 | $33.22 | $80.78 | 377,100 | — | — |
| 2005-03-04 | $32.88 | $79.95 | 141,500 | — | — |
| 2005-03-03 | $32.35 | $78.67 | 757,200 | — | — |
| 2005-03-02 | $31.82 | $77.38 | 143,900 | — | — |
| 2005-03-01 | $31.88 | $77.52 | 180,900 | — | — |
| 2005-02-28 | $31.70 | $77.08 | 137,000 | — | — |
| 2005-02-25 | $31.59 | $76.82 | 90,300 | — | — |
| 2005-02-24 | $31.25 | $75.99 | 177,800 | — | — |
| 2005-02-23 | $30.65 | $74.53 | 87,700 | — | — |
| 2005-02-22 | $30.44 | $74.02 | 118,500 | — | — |
| 2005-02-18 | $31.17 | $75.80 | 166,600 | — | — |
| 2005-02-17 | $31.57 | $76.77 | 86,400 | — | — |
| 2005-02-16 | $31.96 | $77.72 | 161,000 | — | — |
| 2005-02-15 | $31.61 | $76.87 | 236,700 | — | — |
| 2005-02-14 | $31.74 | $77.18 | 309,000 | — | — |
| 2005-02-11 | $31.22 | $75.92 | 333,200 | — | — |
| 2005-02-10 | $31.27 | $75.26 | 303,700 | — | — |
| 2005-02-09 | $31.13 | $74.92 | 338,600 | — | — |
| 2005-02-08 | $30.91 | $74.39 | 229,000 | — | — |
| 2005-02-07 | $30.19 | $72.66 | 91,300 | — | — |
| 2005-02-04 | $30.25 | $72.81 | 193,400 | — | — |
| 2005-02-03 | $29.98 | $72.16 | 173,300 | — | — |
| 2005-02-02 | $29.96 | $72.11 | 132,800 | — | — |
| 2005-02-01 | $29.77 | $71.65 | 165,200 | — | — |
| 2005-01-31 | $29.79 | $71.70 | 145,900 | — | — |
| 2005-01-28 | $29.50 | $71.00 | 124,500 | — | — |
| 2005-01-27 | $29.53 | $71.07 | 210,600 | — | — |
| 2005-01-26 | $29.60 | $71.24 | 195,300 | — | — |
| 2005-01-25 | $29.42 | $70.81 | 199,200 | — | — |
| 2005-01-24 | $29.84 | $71.82 | 145,300 | — | — |
| 2005-01-21 | $29.62 | $71.29 | 205,200 | — | — |
| 2005-01-20 | $29.82 | $71.77 | 172,000 | — | — |
| 2005-01-19 | $29.92 | $72.01 | 223,400 | — | — |
| 2005-01-18 | $29.86 | $71.87 | 290,500 | — | — |
| 2005-01-14 | $29.64 | $71.34 | 334,100 | — | — |
| 2005-01-13 | $29.86 | $71.87 | 173,600 | — | — |
| 2005-01-12 | $29.94 | $72.06 | 304,800 | — | — |
| 2005-01-11 | $29.61 | $71.27 | 210,400 | — | — |
| 2005-01-10 | $29.95 | $72.08 | 136,200 | — | — |
| 2005-01-07 | $29.94 | $72.06 | 214,700 | — | — |
| 2005-01-06 | $29.97 | $72.13 | 123,700 | — | — |
| 2005-01-05 | $29.99 | $72.18 | 235,600 | — | — |
| 2005-01-04 | $30.11 | $72.47 | 152,700 | — | — |
| 2005-01-03 | $30.11 | $72.47 | 201,100 | — | — |