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
- 1973-02-21 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 | $32.73 | $32.73 | 237,700 | — | — |
| 2005-12-29 | $33.10 | $33.10 | 180,500 | — | — |
| 2005-12-28 | $33.17 | $33.17 | 148,400 | — | — |
| 2005-12-27 | $33.20 | $33.20 | 134,000 | — | — |
| 2005-12-23 | $33.30 | $33.30 | 135,000 | — | — |
| 2005-12-22 | $33.42 | $33.42 | 175,500 | — | — |
| 2005-12-21 | $33.11 | $33.11 | 173,100 | — | — |
| 2005-12-20 | $33.13 | $33.13 | 159,700 | — | — |
| 2005-12-19 | $33.20 | $33.20 | 286,800 | — | — |
| 2005-12-16 | $33.48 | $33.48 | 370,500 | — | — |
| 2005-12-15 | $33.57 | $33.57 | 238,300 | — | — |
| 2005-12-14 | $33.56 | $33.56 | 186,900 | — | — |
| 2005-12-13 | $33.47 | $33.47 | 187,900 | — | — |
| 2005-12-12 | $33.38 | $33.38 | 215,400 | — | — |
| 2005-12-09 | $33.65 | $33.65 | 131,700 | — | — |
| 2005-12-08 | $33.58 | $33.58 | 198,200 | — | — |
| 2005-12-07 | $33.71 | $33.71 | 238,100 | — | — |
| 2005-12-06 | $34.06 | $34.06 | 369,300 | — | — |
| 2005-12-05 | $34.00 | $34.00 | 374,000 | — | — |
| 2005-12-02 | $34.31 | $34.31 | 101,200 | — | — |
| 2005-12-01 | $34.27 | $34.27 | 297,200 | — | — |
| 2005-11-30 | $34.05 | $34.05 | 416,100 | — | — |
| 2005-11-29 | $34.25 | $34.25 | 360,400 | — | — |
| 2005-11-28 | $33.90 | $33.90 | 240,500 | — | — |
| 2005-11-25 | $34.21 | $34.21 | 102,900 | — | — |
| 2005-11-23 | $34.23 | $34.23 | 356,600 | — | — |
| 2005-11-22 | $34.33 | $34.33 | 270,600 | — | — |
| 2005-11-21 | $34.42 | $34.42 | 157,600 | — | — |
| 2005-11-18 | $34.72 | $34.72 | 447,200 | — | — |
| 2005-11-17 | $34.42 | $34.42 | 458,900 | — | — |
| 2005-11-16 | $34.12 | $34.12 | 567,300 | — | — |
| 2005-11-15 | $34.73 | $34.73 | 386,100 | — | — |
| 2005-11-14 | $34.91 | $34.91 | 646,000 | — | — |
| 2005-11-11 | $34.42 | $34.42 | 580,700 | — | — |
| 2005-11-10 | $34.53 | $34.53 | 1,086,800 | — | — |
| 2005-11-09 | $33.37 | $33.37 | 1,561,200 | — | — |
| 2005-11-08 | $32.37 | $32.37 | 447,600 | — | — |
| 2005-11-07 | $31.80 | $31.80 | 200,000 | — | — |
| 2005-11-04 | $31.71 | $31.71 | 291,100 | — | — |
| 2005-11-03 | $31.30 | $31.30 | 152,900 | — | — |
| 2005-11-02 | $31.62 | $31.62 | 308,500 | — | — |
| 2005-11-01 | $31.30 | $31.30 | 399,400 | — | — |
| 2005-10-31 | $30.79 | $30.79 | 600,300 | — | — |
| 2005-10-28 | $30.37 | $30.37 | 359,400 | — | — |
| 2005-10-27 | $29.65 | $29.65 | 140,500 | — | — |
| 2005-10-26 | $30.00 | $30.00 | 381,600 | — | — |
| 2005-10-25 | $30.16 | $30.16 | 167,500 | — | — |
| 2005-10-24 | $30.24 | $30.24 | 232,600 | — | — |
| 2005-10-21 | $30.05 | $30.05 | 101,400 | — | — |
| 2005-10-20 | $29.85 | $29.85 | 211,500 | — | — |
| 2005-10-19 | $30.19 | $30.19 | 352,100 | — | — |
| 2005-10-18 | $29.91 | $29.91 | 525,900 | — | — |
| 2005-10-17 | $29.41 | $29.41 | 423,400 | — | — |
| 2005-10-14 | $28.70 | $28.70 | 232,900 | — | — |
| 2005-10-13 | $28.66 | $28.66 | 253,000 | — | — |
| 2005-10-12 | $28.52 | $28.52 | 178,100 | — | — |
| 2005-10-11 | $28.88 | $28.88 | 164,700 | — | — |
| 2005-10-10 | $29.35 | $29.35 | 106,300 | — | — |
| 2005-10-07 | $29.51 | $29.51 | 83,200 | — | — |
| 2005-10-06 | $29.35 | $29.35 | 192,800 | — | — |
| 2005-10-05 | $29.68 | $29.68 | 274,300 | — | — |
| 2005-10-04 | $29.88 | $29.88 | 231,100 | — | — |
| 2005-10-03 | $29.36 | $29.36 | 143,600 | — | — |
| 2005-09-30 | $29.87 | $29.87 | 180,700 | — | — |
| 2005-09-29 | $29.69 | $29.69 | 87,100 | — | — |
| 2005-09-28 | $29.37 | $29.37 | 118,600 | — | — |
| 2005-09-27 | $29.37 | $29.37 | 100,000 | — | — |
| 2005-09-26 | $29.20 | $29.20 | 223,700 | — | — |
| 2005-09-23 | $29.41 | $29.41 | 243,700 | — | — |
| 2005-09-22 | $28.93 | $28.93 | 249,700 | — | — |
| 2005-09-21 | $29.14 | $29.14 | 125,500 | — | — |
| 2005-09-20 | $29.80 | $29.80 | 140,700 | — | — |
| 2005-09-19 | $29.90 | $29.90 | 140,900 | — | — |
| 2005-09-16 | $30.36 | $30.36 | 340,000 | — | — |
| 2005-09-15 | $30.25 | $30.25 | 158,300 | — | — |
| 2005-09-14 | $29.80 | $29.80 | 241,100 | — | — |
| 2005-09-13 | $30.46 | $30.46 | 394,600 | — | — |
| 2005-09-12 | $30.28 | $30.28 | 430,500 | — | — |
| 2005-09-09 | $29.52 | $29.52 | 339,400 | — | — |
| 2005-09-08 | $28.61 | $28.61 | 178,300 | — | — |
| 2005-09-07 | $28.70 | $28.70 | 216,400 | — | — |
| 2005-09-06 | $28.88 | $28.88 | 207,900 | — | — |
| 2005-09-02 | $28.79 | $28.79 | 116,800 | — | — |
| 2005-09-01 | $28.85 | $28.85 | 119,600 | — | — |
| 2005-08-31 | $28.97 | $28.97 | 220,800 | — | — |
| 2005-08-30 | $28.75 | $28.75 | 192,000 | — | — |
| 2005-08-29 | $28.85 | $28.85 | 219,600 | — | — |
| 2005-08-26 | $28.99 | $28.99 | 98,700 | — | — |
| 2005-08-25 | $29.14 | $29.14 | 126,200 | — | — |
| 2005-08-24 | $29.18 | $29.18 | 141,900 | — | — |
| 2005-08-23 | $29.60 | $29.60 | 214,700 | — | — |
| 2005-08-22 | $29.48 | $29.48 | 185,800 | — | — |
| 2005-08-19 | $29.30 | $29.30 | 83,800 | — | — |
| 2005-08-18 | $29.44 | $29.44 | 119,400 | — | — |
| 2005-08-17 | $29.40 | $29.40 | 79,700 | — | — |
| 2005-08-16 | $29.60 | $29.60 | 245,000 | — | — |
| 2005-08-15 | $29.60 | $29.60 | 179,000 | — | — |
| 2005-08-12 | $29.82 | $29.82 | 79,200 | — | — |
| 2005-08-11 | $29.75 | $29.75 | 143,100 | — | — |
| 2005-08-10 | $29.50 | $29.50 | 259,100 | — | — |
| 2005-08-09 | $29.43 | $29.43 | 196,100 | — | — |
| 2005-08-08 | $29.67 | $29.67 | 195,700 | — | — |
| 2005-08-05 | $28.98 | $28.98 | 248,300 | — | — |
| 2005-08-04 | $29.58 | $29.58 | 163,700 | — | — |
| 2005-08-03 | $29.65 | $29.65 | 170,200 | — | — |
| 2005-08-02 | $30.06 | $30.06 | 363,500 | — | — |
| 2005-08-01 | $29.48 | $29.48 | 218,000 | — | — |
| 2005-07-29 | $30.01 | $30.01 | 177,800 | — | — |
| 2005-07-28 | $29.75 | $29.75 | 123,800 | — | — |
| 2005-07-27 | $29.50 | $29.50 | 150,200 | — | — |
| 2005-07-26 | $29.36 | $29.36 | 210,900 | — | — |
| 2005-07-25 | $29.15 | $29.15 | 155,600 | — | — |
| 2005-07-22 | $29.43 | $29.43 | 134,700 | — | — |
| 2005-07-21 | $29.11 | $29.11 | 142,200 | — | — |
| 2005-07-20 | $29.00 | $29.00 | 119,900 | — | — |
| 2005-07-19 | $29.03 | $29.03 | 71,500 | — | — |
| 2005-07-18 | $29.11 | $29.11 | 109,600 | — | — |
| 2005-07-15 | $28.93 | $28.93 | 128,600 | — | — |
| 2005-07-14 | $28.97 | $28.97 | 89,400 | — | — |
| 2005-07-13 | $28.92 | $28.92 | 110,800 | — | — |
| 2005-07-12 | $29.03 | $29.03 | 530,300 | — | — |
| 2005-07-11 | $29.13 | $29.13 | 211,700 | — | — |
| 2005-07-08 | $28.59 | $28.59 | 180,600 | — | — |
| 2005-07-07 | $28.85 | $28.85 | 190,700 | — | — |
| 2005-07-06 | $28.91 | $28.91 | 214,600 | — | — |
| 2005-07-05 | $28.90 | $28.90 | 252,500 | — | — |
| 2005-07-01 | $28.40 | $28.40 | 124,400 | — | — |
| 2005-06-30 | $28.42 | $28.42 | 184,200 | — | — |
| 2005-06-29 | $28.57 | $28.57 | 289,300 | — | — |
| 2005-06-28 | $28.22 | $28.22 | 151,200 | — | — |
| 2005-06-27 | $28.26 | $28.26 | 154,300 | — | — |
| 2005-06-24 | $28.30 | $28.30 | 449,600 | — | — |
| 2005-06-23 | $28.12 | $28.12 | 140,500 | — | — |
| 2005-06-22 | $28.68 | $28.68 | 174,600 | — | — |
| 2005-06-21 | $28.61 | $28.61 | 232,700 | — | — |
| 2005-06-20 | $28.28 | $28.28 | 294,300 | — | — |
| 2005-06-17 | $28.20 | $28.20 | 587,000 | — | — |
| 2005-06-16 | $28.65 | $28.65 | 104,600 | — | — |
| 2005-06-15 | $28.90 | $28.90 | 72,800 | — | — |
| 2005-06-14 | $28.69 | $28.69 | 111,600 | — | — |
| 2005-06-13 | $28.41 | $28.41 | 102,500 | — | — |
| 2005-06-10 | $28.56 | $28.56 | 179,100 | — | — |
| 2005-06-09 | $28.44 | $28.44 | 212,200 | — | — |
| 2005-06-08 | $28.37 | $28.37 | 342,500 | — | — |
| 2005-06-07 | $28.36 | $28.36 | 280,700 | — | — |
| 2005-06-06 | $28.01 | $28.01 | 185,800 | — | — |
| 2005-06-03 | $27.59 | $27.59 | 71,800 | — | — |
| 2005-06-02 | $27.75 | $27.75 | 123,500 | — | — |
| 2005-06-01 | $27.84 | $27.84 | 120,500 | — | — |
| 2005-05-31 | $27.58 | $27.58 | 286,300 | — | — |
| 2005-05-27 | $27.53 | $27.53 | 98,200 | — | — |
| 2005-05-26 | $27.34 | $27.34 | 101,400 | — | — |
| 2005-05-25 | $27.20 | $27.20 | 104,700 | — | — |
| 2005-05-24 | $27.36 | $27.36 | 280,600 | — | — |
| 2005-05-23 | $27.33 | $27.33 | 117,500 | — | — |
| 2005-05-20 | $27.22 | $27.22 | 88,900 | — | — |
| 2005-05-19 | $27.39 | $27.39 | 63,600 | — | — |
| 2005-05-18 | $27.45 | $27.45 | 169,600 | — | — |
| 2005-05-17 | $27.36 | $27.36 | 170,600 | — | — |
| 2005-05-16 | $26.86 | $26.86 | 235,200 | — | — |
| 2005-05-13 | $26.83 | $26.83 | 155,500 | — | — |
| 2005-05-12 | $27.35 | $27.35 | 439,500 | — | — |
| 2005-05-11 | $27.35 | $27.35 | 414,400 | — | — |
| 2005-05-10 | $27.32 | $27.32 | 357,500 | — | — |
| 2005-05-09 | $28.17 | $28.17 | 124,400 | — | — |
| 2005-05-06 | $28.28 | $28.28 | 140,700 | — | — |
| 2005-05-05 | $28.31 | $28.31 | 140,400 | — | — |
| 2005-05-04 | $28.48 | $28.48 | 426,400 | — | — |
| 2005-05-03 | $27.76 | $27.76 | 436,100 | — | — |
| 2005-05-02 | $27.45 | $27.45 | 250,700 | — | — |
| 2005-04-29 | $27.45 | $27.45 | 243,200 | — | — |
| 2005-04-28 | $26.67 | $26.67 | 142,300 | — | — |
| 2005-04-27 | $26.85 | $26.85 | 134,900 | — | — |
| 2005-04-26 | $26.48 | $26.48 | 170,000 | — | — |
| 2005-04-25 | $26.55 | $26.55 | 230,400 | — | — |
| 2005-04-22 | $26.21 | $26.21 | 550,200 | — | — |
| 2005-04-21 | $26.80 | $26.80 | 398,300 | — | — |
| 2005-04-20 | $27.00 | $27.00 | 489,400 | — | — |
| 2005-04-19 | $27.61 | $27.61 | 263,000 | — | — |
| 2005-04-18 | $27.16 | $27.16 | 165,900 | — | — |
| 2005-04-15 | $27.55 | $27.55 | 259,700 | — | — |
| 2005-04-14 | $27.57 | $27.57 | 218,500 | — | — |
| 2005-04-13 | $27.98 | $27.98 | 182,300 | — | — |
| 2005-04-12 | $28.54 | $28.54 | 242,800 | — | — |
| 2005-04-11 | $27.95 | $27.95 | 226,200 | — | — |
| 2005-04-08 | $28.13 | $28.13 | 126,700 | — | — |
| 2005-04-07 | $28.24 | $28.24 | 115,000 | — | — |
| 2005-04-06 | $28.00 | $28.00 | 110,400 | — | — |
| 2005-04-05 | $27.96 | $27.96 | 226,900 | — | — |
| 2005-04-04 | $27.67 | $27.67 | 239,400 | — | — |
| 2005-04-01 | $27.86 | $27.86 | 397,000 | — | — |
| 2005-03-31 | $28.06 | $28.06 | 273,700 | — | — |
| 2005-03-30 | $28.07 | $28.07 | 208,000 | — | — |
| 2005-03-29 | $27.75 | $27.75 | 145,100 | — | — |
| 2005-03-28 | $27.63 | $27.63 | 270,300 | — | — |
| 2005-03-24 | $27.59 | $27.59 | 174,500 | — | — |
| 2005-03-23 | $27.97 | $27.97 | 407,700 | — | — |
| 2005-03-22 | $28.00 | $28.00 | 423,400 | — | — |
| 2005-03-21 | $28.13 | $28.13 | 323,200 | — | — |
| 2005-03-18 | $27.85 | $27.85 | 607,000 | — | — |
| 2005-03-17 | $28.91 | $28.91 | 183,200 | — | — |
| 2005-03-16 | $29.24 | $29.24 | 141,500 | — | — |
| 2005-03-15 | $29.35 | $29.35 | 136,800 | — | — |
| 2005-03-14 | $29.64 | $29.64 | 124,800 | — | — |
| 2005-03-11 | $29.33 | $29.33 | 103,000 | — | — |
| 2005-03-10 | $29.55 | $29.55 | 89,100 | — | — |
| 2005-03-09 | $29.59 | $29.59 | 195,500 | — | — |
| 2005-03-08 | $29.41 | $29.41 | 319,300 | — | — |
| 2005-03-07 | $29.79 | $29.79 | 165,200 | — | — |
| 2005-03-04 | $29.50 | $29.50 | 91,100 | — | — |
| 2005-03-03 | $29.05 | $29.05 | 249,200 | — | — |
| 2005-03-02 | $29.04 | $29.04 | 184,300 | — | — |
| 2005-03-01 | $29.03 | $29.03 | 217,600 | — | — |
| 2005-02-28 | $28.77 | $28.77 | 277,500 | — | — |
| 2005-02-25 | $29.15 | $29.15 | 129,500 | — | — |
| 2005-02-24 | $28.73 | $28.73 | 219,500 | — | — |
| 2005-02-23 | $28.33 | $28.33 | 262,900 | — | — |
| 2005-02-22 | $28.50 | $28.50 | 248,500 | — | — |
| 2005-02-18 | $28.90 | $28.90 | 182,600 | — | — |
| 2005-02-17 | $29.07 | $29.07 | 463,900 | — | — |
| 2005-02-16 | $28.52 | $28.52 | 283,800 | — | — |
| 2005-02-15 | $29.12 | $29.12 | 469,200 | — | — |
| 2005-02-14 | $28.61 | $28.61 | 338,200 | — | — |
| 2005-02-11 | $28.33 | $28.33 | 261,700 | — | — |
| 2005-02-10 | $27.39 | $27.39 | 338,000 | — | — |
| 2005-02-09 | $27.11 | $27.11 | 87,800 | — | — |
| 2005-02-08 | $27.23 | $27.23 | 188,500 | — | — |
| 2005-02-07 | $27.18 | $27.18 | 91,500 | — | — |
| 2005-02-04 | $27.20 | $27.20 | 104,500 | — | — |
| 2005-02-03 | $27.00 | $27.00 | 155,100 | — | — |
| 2005-02-02 | $26.86 | $26.86 | 171,500 | — | — |
| 2005-02-01 | $26.87 | $26.87 | 137,500 | — | — |
| 2005-01-31 | $26.44 | $26.44 | 82,900 | — | — |
| 2005-01-28 | $26.00 | $26.00 | 166,500 | — | — |
| 2005-01-27 | $26.00 | $26.00 | 178,400 | — | — |
| 2005-01-26 | $25.94 | $25.94 | 66,800 | — | — |
| 2005-01-25 | $25.84 | $25.84 | 220,000 | — | — |
| 2005-01-24 | $25.90 | $25.90 | 136,800 | — | — |
| 2005-01-21 | $25.91 | $25.91 | 263,700 | — | — |
| 2005-01-20 | $25.95 | $25.95 | 268,400 | — | — |
| 2005-01-19 | $26.18 | $26.18 | 73,700 | — | — |
| 2005-01-18 | $26.45 | $26.45 | 165,700 | — | — |
| 2005-01-14 | $26.11 | $26.11 | 50,100 | — | — |
| 2005-01-13 | $25.95 | $25.95 | 167,600 | — | — |
| 2005-01-12 | $25.95 | $25.95 | 215,800 | — | — |
| 2005-01-11 | $25.94 | $25.94 | 228,600 | — | — |
| 2005-01-10 | $25.93 | $25.93 | 110,100 | — | — |
| 2005-01-07 | $25.90 | $25.90 | 94,700 | — | — |
| 2005-01-06 | $25.93 | $25.93 | 219,100 | — | — |
| 2005-01-05 | $25.91 | $25.91 | 225,700 | — | — |
| 2005-01-04 | $26.19 | $26.19 | 125,300 | — | — |
| 2005-01-03 | $26.31 | $26.31 | 256,200 | — | — |