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 | $29.77 | $50.73 | 678,700 | — | — |
| 2005-12-29 | $30.07 | $51.24 | 673,000 | — | — |
| 2005-12-28 | $30.05 | $51.21 | 614,700 | — | — |
| 2005-12-27 | $30.24 | $51.22 | 712,700 | — | — |
| 2005-12-23 | $30.35 | $51.41 | 596,200 | — | — |
| 2005-12-22 | $30.27 | $51.28 | 539,800 | — | — |
| 2005-12-21 | $30.28 | $51.29 | 530,100 | — | — |
| 2005-12-20 | $30.26 | $51.26 | 564,000 | — | — |
| 2005-12-19 | $30.33 | $51.38 | 797,200 | — | — |
| 2005-12-16 | $30.31 | $51.34 | 847,200 | — | — |
| 2005-12-15 | $30.29 | $51.31 | 1,001,500 | — | — |
| 2005-12-14 | $30.26 | $51.26 | 1,126,600 | — | — |
| 2005-12-13 | $30.07 | $50.94 | 767,100 | — | — |
| 2005-12-12 | $30.04 | $50.89 | 868,800 | — | — |
| 2005-12-09 | $29.86 | $50.58 | 620,200 | — | — |
| 2005-12-08 | $29.66 | $50.24 | 710,200 | — | — |
| 2005-12-07 | $29.83 | $50.53 | 878,400 | — | — |
| 2005-12-06 | $30.11 | $51.00 | 910,800 | — | — |
| 2005-12-05 | $30.46 | $51.60 | 865,400 | — | — |
| 2005-12-02 | $30.45 | $51.58 | 668,000 | — | — |
| 2005-12-01 | $30.48 | $51.63 | 1,733,200 | — | — |
| 2005-11-30 | $30.21 | $51.17 | 1,033,400 | — | — |
| 2005-11-29 | $30.44 | $51.56 | 1,353,400 | — | — |
| 2005-11-28 | $30.86 | $52.28 | 615,300 | — | — |
| 2005-11-25 | $31.06 | $52.61 | 403,100 | — | — |
| 2005-11-23 | $31.14 | $52.75 | 991,700 | — | — |
| 2005-11-22 | $30.93 | $52.39 | 1,918,800 | — | — |
| 2005-11-21 | $30.97 | $52.46 | 2,780,200 | — | — |
| 2005-11-18 | $29.70 | $50.31 | 1,060,800 | — | — |
| 2005-11-17 | $29.45 | $49.89 | 676,300 | — | — |
| 2005-11-16 | $29.17 | $49.41 | 742,300 | — | — |
| 2005-11-15 | $29.30 | $49.63 | 651,200 | — | — |
| 2005-11-14 | $29.49 | $49.95 | 314,600 | — | — |
| 2005-11-11 | $29.46 | $49.90 | 309,100 | — | — |
| 2005-11-10 | $29.50 | $49.97 | 778,400 | — | — |
| 2005-11-09 | $29.04 | $49.19 | 1,101,700 | — | — |
| 2005-11-08 | $29.13 | $49.34 | 482,600 | — | — |
| 2005-11-07 | $29.16 | $49.40 | 376,500 | — | — |
| 2005-11-04 | $29.11 | $49.31 | 611,800 | — | — |
| 2005-11-03 | $29.21 | $49.48 | 424,200 | — | — |
| 2005-11-02 | $29.16 | $49.40 | 879,100 | — | — |
| 2005-11-01 | $29.21 | $49.48 | 820,900 | — | — |
| 2005-10-31 | $29.10 | $49.29 | 1,018,900 | — | — |
| 2005-10-28 | $29.09 | $49.28 | 1,282,900 | — | — |
| 2005-10-27 | $28.45 | $48.19 | 1,023,000 | — | — |
| 2005-10-26 | $28.53 | $48.33 | 1,300,700 | — | — |
| 2005-10-25 | $28.80 | $48.79 | 572,900 | — | — |
| 2005-10-24 | $28.95 | $49.04 | 518,200 | — | — |
| 2005-10-21 | $28.76 | $48.72 | 953,400 | — | — |
| 2005-10-20 | $28.75 | $48.70 | 1,729,400 | — | — |
| 2005-10-19 | $29.03 | $49.18 | 995,800 | — | — |
| 2005-10-18 | $28.92 | $48.99 | 973,900 | — | — |
| 2005-10-17 | $28.92 | $48.99 | 1,308,100 | — | — |
| 2005-10-14 | $28.72 | $48.65 | 1,155,400 | — | — |
| 2005-10-13 | $28.85 | $48.87 | 1,039,400 | — | — |
| 2005-10-12 | $28.84 | $48.85 | 903,900 | — | — |
| 2005-10-11 | $28.83 | $48.84 | 686,000 | — | — |
| 2005-10-10 | $28.95 | $49.04 | 1,001,000 | — | — |
| 2005-10-07 | $28.97 | $49.07 | 1,148,800 | — | — |
| 2005-10-06 | $29.12 | $49.33 | 985,900 | — | — |
| 2005-10-05 | $29.34 | $49.70 | 749,800 | — | — |
| 2005-10-04 | $29.66 | $49.94 | 985,200 | — | — |
| 2005-10-03 | $29.65 | $49.92 | 981,400 | — | — |
| 2005-09-30 | $29.75 | $50.09 | 710,100 | — | — |
| 2005-09-29 | $29.65 | $49.92 | 1,577,100 | — | — |
| 2005-09-28 | $29.59 | $49.82 | 1,722,900 | — | — |
| 2005-09-27 | $29.37 | $49.45 | 1,044,000 | — | — |
| 2005-09-26 | $29.26 | $49.26 | 657,000 | — | — |
| 2005-09-23 | $29.14 | $49.06 | 1,535,700 | — | — |
| 2005-09-22 | $29.33 | $49.38 | 1,369,400 | — | — |
| 2005-09-21 | $29.37 | $49.45 | 1,576,900 | — | — |
| 2005-09-20 | $29.70 | $50.00 | 1,939,600 | — | — |
| 2005-09-19 | $29.95 | $50.43 | 2,492,200 | — | — |
| 2005-09-16 | $29.99 | $50.49 | 12,883,700 | — | — |
| 2005-09-15 | $30.04 | $50.58 | 1,913,400 | — | — |
| 2005-09-14 | $30.23 | $50.90 | 5,383,400 | — | — |
| 2005-09-13 | $30.90 | $52.03 | 2,626,900 | — | — |
| 2005-09-12 | $30.99 | $52.18 | 3,683,000 | — | — |
| 2005-09-09 | $31.09 | $52.35 | 2,157,100 | — | — |
| 2005-09-08 | $30.18 | $50.81 | 1,244,900 | — | — |
| 2005-09-07 | $30.19 | $50.83 | 846,800 | — | — |
| 2005-09-06 | $30.12 | $50.71 | 1,173,000 | — | — |
| 2005-09-02 | $30.02 | $50.54 | 724,000 | — | — |
| 2005-09-01 | $30.00 | $50.51 | 1,974,600 | — | — |
| 2005-08-31 | $29.40 | $49.50 | 1,443,200 | — | — |
| 2005-08-30 | $29.25 | $49.25 | 1,312,800 | — | — |
| 2005-08-29 | $29.43 | $49.55 | 869,800 | — | — |
| 2005-08-26 | $29.28 | $49.30 | 695,900 | — | — |
| 2005-08-25 | $29.49 | $49.65 | 823,600 | — | — |
| 2005-08-24 | $29.61 | $49.85 | 779,400 | — | — |
| 2005-08-23 | $29.91 | $50.36 | 1,325,900 | — | — |
| 2005-08-22 | $30.42 | $51.22 | 592,300 | — | — |
| 2005-08-19 | $30.26 | $50.95 | 488,700 | — | — |
| 2005-08-18 | $30.26 | $50.95 | 649,500 | — | — |
| 2005-08-17 | $30.38 | $51.15 | 547,500 | — | — |
| 2005-08-16 | $30.27 | $50.96 | 705,100 | — | — |
| 2005-08-15 | $30.47 | $51.30 | 595,900 | — | — |
| 2005-08-12 | $30.50 | $51.35 | 499,600 | — | — |
| 2005-08-11 | $30.62 | $51.55 | 370,500 | — | — |
| 2005-08-10 | $30.50 | $51.35 | 580,900 | — | — |
| 2005-08-09 | $30.50 | $51.35 | 608,500 | — | — |
| 2005-08-08 | $30.51 | $51.37 | 462,600 | — | — |
| 2005-08-05 | $30.41 | $51.20 | 551,300 | — | — |
| 2005-08-04 | $30.52 | $51.39 | 413,400 | — | — |
| 2005-08-03 | $30.70 | $51.69 | 560,300 | — | — |
| 2005-08-02 | $30.70 | $51.69 | 470,700 | — | — |
| 2005-08-01 | $30.72 | $51.72 | 662,900 | — | — |
| 2005-07-29 | $30.85 | $51.94 | 488,200 | — | — |
| 2005-07-28 | $31.07 | $52.31 | 672,200 | — | — |
| 2005-07-27 | $30.76 | $51.79 | 574,200 | — | — |
| 2005-07-26 | $30.52 | $51.39 | 1,025,400 | — | — |
| 2005-07-25 | $30.56 | $51.45 | 721,200 | — | — |
| 2005-07-22 | $30.71 | $51.71 | 676,200 | — | — |
| 2005-07-21 | $30.60 | $51.52 | 466,200 | — | — |
| 2005-07-20 | $30.78 | $51.82 | 619,000 | — | — |
| 2005-07-19 | $30.75 | $51.77 | 414,000 | — | — |
| 2005-07-18 | $30.70 | $51.69 | 751,400 | — | — |
| 2005-07-15 | $30.81 | $51.87 | 433,900 | — | — |
| 2005-07-14 | $30.74 | $51.76 | 564,000 | — | — |
| 2005-07-13 | $30.52 | $51.39 | 548,600 | — | — |
| 2005-07-12 | $30.31 | $51.03 | 812,200 | — | — |
| 2005-07-11 | $30.34 | $51.08 | 1,402,000 | — | — |
| 2005-07-08 | $30.51 | $51.37 | 563,800 | — | — |
| 2005-07-07 | $30.23 | $50.90 | 918,200 | — | — |
| 2005-07-06 | $30.60 | $51.23 | 757,500 | — | — |
| 2005-07-05 | $30.92 | $51.77 | 493,900 | — | — |
| 2005-07-01 | $30.82 | $51.60 | 923,400 | — | — |
| 2005-06-30 | $30.77 | $51.52 | 883,900 | — | — |
| 2005-06-29 | $30.86 | $51.67 | 945,700 | — | — |
| 2005-06-28 | $31.35 | $52.49 | 960,200 | — | — |
| 2005-06-27 | $31.01 | $51.92 | 1,081,800 | — | — |
| 2005-06-24 | $31.02 | $51.94 | 778,400 | — | — |
| 2005-06-23 | $31.20 | $52.24 | 1,274,000 | — | — |
| 2005-06-22 | $31.30 | $52.41 | 603,700 | — | — |
| 2005-06-21 | $31.34 | $52.47 | 966,900 | — | — |
| 2005-06-20 | $31.45 | $52.66 | 1,018,400 | — | — |
| 2005-06-17 | $31.33 | $52.46 | 1,567,700 | — | — |
| 2005-06-16 | $31.21 | $52.26 | 748,100 | — | — |
| 2005-06-15 | $31.06 | $52.00 | 738,800 | — | — |
| 2005-06-14 | $30.73 | $51.45 | 718,700 | — | — |
| 2005-06-13 | $30.71 | $51.42 | 480,900 | — | — |
| 2005-06-10 | $30.71 | $51.42 | 611,200 | — | — |
| 2005-06-09 | $30.69 | $51.38 | 884,500 | — | — |
| 2005-06-08 | $30.74 | $51.47 | 824,500 | — | — |
| 2005-06-07 | $30.90 | $51.74 | 1,243,400 | — | — |
| 2005-06-06 | $31.18 | $52.20 | 551,900 | — | — |
| 2005-06-03 | $31.33 | $52.46 | 576,800 | — | — |
| 2005-06-02 | $31.45 | $52.66 | 798,800 | — | — |
| 2005-06-01 | $31.28 | $52.37 | 1,103,700 | — | — |
| 2005-05-31 | $31.03 | $51.95 | 1,392,900 | — | — |
| 2005-05-27 | $31.05 | $51.99 | 856,200 | — | — |
| 2005-05-26 | $31.26 | $52.34 | 535,100 | — | — |
| 2005-05-25 | $31.25 | $52.32 | 1,770,300 | — | — |
| 2005-05-24 | $30.97 | $51.85 | 1,445,200 | — | — |
| 2005-05-23 | $30.82 | $51.60 | 2,259,300 | — | — |
| 2005-05-20 | $30.34 | $50.80 | 1,134,000 | — | — |
| 2005-05-19 | $30.38 | $50.87 | 711,900 | — | — |
| 2005-05-18 | $30.44 | $50.97 | 934,900 | — | — |
| 2005-05-17 | $30.17 | $50.51 | 965,000 | — | — |
| 2005-05-16 | $30.07 | $50.35 | 706,000 | — | — |
| 2005-05-13 | $29.81 | $49.91 | 766,500 | — | — |
| 2005-05-12 | $30.12 | $50.43 | 1,076,500 | — | — |
| 2005-05-11 | $30.18 | $50.53 | 844,700 | — | — |
| 2005-05-10 | $30.10 | $50.40 | 1,629,800 | — | — |
| 2005-05-09 | $30.00 | $50.23 | 1,209,300 | — | — |
| 2005-05-06 | $29.90 | $50.06 | 618,000 | — | — |
| 2005-05-05 | $29.96 | $50.16 | 888,500 | — | — |
| 2005-05-04 | $30.20 | $50.56 | 1,559,800 | — | — |
| 2005-05-03 | $29.93 | $50.11 | 1,423,300 | — | — |
| 2005-05-02 | $29.67 | $49.68 | 1,181,800 | — | — |
| 2005-04-29 | $29.74 | $49.79 | 1,389,900 | — | — |
| 2005-04-28 | $29.10 | $48.72 | 1,070,200 | — | — |
| 2005-04-27 | $29.41 | $49.24 | 768,300 | — | — |
| 2005-04-26 | $29.44 | $49.29 | 1,161,100 | — | — |
| 2005-04-25 | $29.34 | $49.12 | 964,400 | — | — |
| 2005-04-22 | $28.77 | $48.17 | 1,448,400 | — | — |
| 2005-04-21 | $29.33 | $49.11 | 1,200,700 | — | — |
| 2005-04-20 | $29.00 | $48.55 | 975,200 | — | — |
| 2005-04-19 | $28.88 | $48.35 | 1,254,000 | — | — |
| 2005-04-18 | $29.17 | $48.84 | 2,077,000 | — | — |
| 2005-04-15 | $28.99 | $48.54 | 1,198,200 | — | — |
| 2005-04-14 | $29.45 | $49.31 | 2,190,500 | — | — |
| 2005-04-13 | $29.14 | $48.79 | 999,800 | — | — |
| 2005-04-12 | $29.22 | $48.92 | 932,000 | — | — |
| 2005-04-11 | $28.92 | $48.42 | 559,100 | — | — |
| 2005-04-08 | $28.81 | $48.24 | 1,334,800 | — | — |
| 2005-04-07 | $28.60 | $47.89 | 579,300 | — | — |
| 2005-04-06 | $28.74 | $47.83 | 1,014,400 | — | — |
| 2005-04-05 | $28.65 | $47.69 | 1,002,100 | — | — |
| 2005-04-04 | $28.62 | $47.64 | 1,326,100 | — | — |
| 2005-04-01 | $28.47 | $47.39 | 1,659,900 | — | — |
| 2005-03-31 | $29.02 | $48.30 | 1,462,000 | — | — |
| 2005-03-30 | $28.45 | $47.35 | 1,030,600 | — | — |
| 2005-03-29 | $28.11 | $46.79 | 1,159,500 | — | — |
| 2005-03-28 | $28.14 | $46.84 | 1,053,600 | — | — |
| 2005-03-24 | $27.94 | $46.50 | 1,323,500 | — | — |
| 2005-03-23 | $28.16 | $46.87 | 1,809,000 | — | — |
| 2005-03-22 | $28.40 | $47.27 | 1,542,700 | — | — |
| 2005-03-21 | $28.55 | $47.52 | 1,559,700 | — | — |
| 2005-03-18 | $28.40 | $47.27 | 8,367,800 | — | — |
| 2005-03-17 | $28.53 | $47.49 | 1,828,400 | — | — |
| 2005-03-16 | $28.49 | $47.42 | 2,469,100 | — | — |
| 2005-03-15 | $27.96 | $46.54 | 922,000 | — | — |
| 2005-03-14 | $28.14 | $46.84 | 1,252,800 | — | — |
| 2005-03-11 | $27.86 | $46.37 | 1,132,000 | — | — |
| 2005-03-10 | $28.01 | $46.62 | 881,300 | — | — |
| 2005-03-09 | $27.89 | $46.42 | 890,300 | — | — |
| 2005-03-08 | $27.99 | $46.59 | 1,302,700 | — | — |
| 2005-03-07 | $28.23 | $46.99 | 982,200 | — | — |
| 2005-03-04 | $28.40 | $47.27 | 1,067,100 | — | — |
| 2005-03-03 | $28.40 | $47.27 | 993,800 | — | — |
| 2005-03-02 | $28.43 | $47.32 | 1,331,600 | — | — |
| 2005-03-01 | $28.21 | $46.95 | 1,346,500 | — | — |
| 2005-02-28 | $27.70 | $46.10 | 1,343,700 | — | — |
| 2005-02-25 | $27.65 | $46.02 | 1,333,900 | — | — |
| 2005-02-24 | $27.73 | $46.15 | 827,000 | — | — |
| 2005-02-23 | $27.85 | $46.35 | 2,414,800 | — | — |
| 2005-02-22 | $27.54 | $45.84 | 1,788,500 | — | — |
| 2005-02-18 | $28.55 | $47.52 | 4,021,600 | — | — |
| 2005-02-17 | $29.49 | $49.08 | 2,428,800 | — | — |
| 2005-02-16 | $28.85 | $48.02 | 1,364,100 | — | — |
| 2005-02-15 | $28.87 | $48.05 | 1,248,600 | — | — |
| 2005-02-14 | $28.50 | $47.44 | 894,700 | — | — |
| 2005-02-11 | $28.30 | $47.10 | 1,582,200 | — | — |
| 2005-02-10 | $28.35 | $47.19 | 879,400 | — | — |
| 2005-02-09 | $28.38 | $47.24 | 568,000 | — | — |
| 2005-02-08 | $28.51 | $47.45 | 965,200 | — | — |
| 2005-02-07 | $28.58 | $47.57 | 1,736,100 | — | — |
| 2005-02-04 | $29.20 | $48.60 | 954,500 | — | — |
| 2005-02-03 | $29.32 | $48.80 | 555,600 | — | — |
| 2005-02-02 | $29.45 | $49.02 | 630,100 | — | — |
| 2005-02-01 | $29.32 | $48.80 | 944,500 | — | — |
| 2005-01-31 | $29.32 | $48.80 | 741,100 | — | — |
| 2005-01-28 | $29.09 | $48.42 | 609,200 | — | — |
| 2005-01-27 | $28.92 | $48.13 | 801,100 | — | — |
| 2005-01-26 | $28.80 | $47.93 | 789,700 | — | — |
| 2005-01-25 | $29.08 | $48.40 | 701,600 | — | — |
| 2005-01-24 | $29.25 | $48.68 | 751,500 | — | — |
| 2005-01-21 | $29.03 | $48.32 | 471,200 | — | — |
| 2005-01-20 | $29.28 | $48.73 | 564,200 | — | — |
| 2005-01-19 | $29.42 | $48.97 | 638,400 | — | — |
| 2005-01-18 | $29.66 | $49.37 | 1,000,900 | — | — |
| 2005-01-14 | $29.02 | $48.30 | 737,300 | — | — |
| 2005-01-13 | $28.92 | $48.13 | 1,298,600 | — | — |
| 2005-01-12 | $29.12 | $48.47 | 897,400 | — | — |
| 2005-01-11 | $29.14 | $48.50 | 851,500 | — | — |
| 2005-01-10 | $29.35 | $48.85 | 658,500 | — | — |
| 2005-01-07 | $29.41 | $48.95 | 1,104,000 | — | — |
| 2005-01-06 | $29.66 | $49.37 | 1,026,100 | — | — |
| 2005-01-05 | $29.66 | $49.37 | 801,800 | — | — |
| 2005-01-04 | $29.89 | $49.75 | 878,800 | — | — |
| 2005-01-03 | $29.71 | $49.45 | 958,600 | — | — |