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 | $35.24 | $73.17 | 427,800 | — | — |
| 2005-12-29 | $35.65 | $74.03 | 240,400 | — | — |
| 2005-12-28 | $35.42 | $73.57 | 322,800 | — | — |
| 2005-12-27 | $34.85 | $72.36 | 361,800 | — | — |
| 2005-12-23 | $35.54 | $73.81 | 203,400 | — | — |
| 2005-12-22 | $35.22 | $73.15 | 391,400 | — | — |
| 2005-12-21 | $35.42 | $73.57 | 391,600 | — | — |
| 2005-12-20 | $35.22 | $73.14 | 669,000 | — | — |
| 2005-12-19 | $34.56 | $71.77 | 857,800 | — | — |
| 2005-12-16 | $35.30 | $73.31 | 815,200 | — | — |
| 2005-12-15 | $35.01 | $72.69 | 624,400 | — | — |
| 2005-12-14 | $35.13 | $72.95 | 619,600 | — | — |
| 2005-12-13 | $34.60 | $71.85 | 708,400 | — | — |
| 2005-12-12 | $34.85 | $72.37 | 653,400 | — | — |
| 2005-12-09 | $34.58 | $71.81 | 459,800 | — | — |
| 2005-12-08 | $34.70 | $72.05 | 769,600 | — | — |
| 2005-12-07 | $34.45 | $71.54 | 485,800 | — | — |
| 2005-12-06 | $34.08 | $70.78 | 279,600 | — | — |
| 2005-12-05 | $34.07 | $70.75 | 273,800 | — | — |
| 2005-12-02 | $33.90 | $70.39 | 549,600 | — | — |
| 2005-12-01 | $34.38 | $71.39 | 681,000 | — | — |
| 2005-11-30 | $32.78 | $68.06 | 283,800 | — | — |
| 2005-11-29 | $32.86 | $68.23 | 349,600 | — | — |
| 2005-11-28 | $32.51 | $67.52 | 607,400 | — | — |
| 2005-11-25 | $32.78 | $68.07 | 103,200 | — | — |
| 2005-11-23 | $32.79 | $68.08 | 667,200 | — | — |
| 2005-11-22 | $32.60 | $67.70 | 680,000 | — | — |
| 2005-11-21 | $32.67 | $67.86 | 557,200 | — | — |
| 2005-11-18 | $31.75 | $65.92 | 583,200 | — | — |
| 2005-11-17 | $31.50 | $65.42 | 533,400 | — | — |
| 2005-11-16 | $30.50 | $63.33 | 323,400 | — | — |
| 2005-11-15 | $29.90 | $62.09 | 479,000 | — | — |
| 2005-11-14 | $30.66 | $63.67 | 637,200 | — | — |
| 2005-11-11 | $31.26 | $64.92 | 381,400 | — | — |
| 2005-11-10 | $30.09 | $62.49 | 565,000 | — | — |
| 2005-11-09 | $30.69 | $63.73 | 498,000 | — | — |
| 2005-11-08 | $30.50 | $63.35 | 437,800 | — | — |
| 2005-11-07 | $30.50 | $63.35 | 513,600 | — | — |
| 2005-11-04 | $30.70 | $63.75 | 496,800 | — | — |
| 2005-11-03 | $31.04 | $64.30 | 777,200 | — | — |
| 2005-11-02 | $30.73 | $63.65 | 730,800 | — | — |
| 2005-11-01 | $30.42 | $63.03 | 516,200 | — | — |
| 2005-10-31 | $30.15 | $62.46 | 859,800 | — | — |
| 2005-10-28 | $30.31 | $62.78 | 614,600 | — | — |
| 2005-10-27 | $28.92 | $59.92 | 622,000 | — | — |
| 2005-10-26 | $29.70 | $61.53 | 1,376,400 | — | — |
| 2005-10-25 | $29.70 | $61.53 | 1,450,000 | — | — |
| 2005-10-24 | $29.40 | $60.91 | 1,401,800 | — | — |
| 2005-10-21 | $26.89 | $55.71 | 656,800 | — | — |
| 2005-10-20 | $25.82 | $53.49 | 654,600 | — | — |
| 2005-10-19 | $26.74 | $55.39 | 955,000 | — | — |
| 2005-10-18 | $26.65 | $55.20 | 539,200 | — | — |
| 2005-10-17 | $27.45 | $56.86 | 460,400 | — | — |
| 2005-10-14 | $26.92 | $55.78 | 446,400 | — | — |
| 2005-10-13 | $26.71 | $55.32 | 1,099,000 | — | — |
| 2005-10-12 | $26.32 | $54.53 | 961,200 | — | — |
| 2005-10-11 | $26.46 | $54.81 | 652,800 | — | — |
| 2005-10-10 | $26.40 | $54.68 | 789,400 | — | — |
| 2005-10-07 | $26.47 | $54.83 | 587,600 | — | — |
| 2005-10-06 | $26.22 | $54.32 | 654,400 | — | — |
| 2005-10-05 | $26.74 | $55.39 | 690,600 | — | — |
| 2005-10-04 | $28.58 | $59.22 | 539,200 | — | — |
| 2005-10-03 | $29.13 | $60.35 | 678,600 | — | — |
| 2005-09-30 | $29.31 | $60.71 | 347,400 | — | — |
| 2005-09-29 | $29.18 | $60.45 | 389,800 | — | — |
| 2005-09-28 | $29.14 | $60.36 | 215,800 | — | — |
| 2005-09-27 | $29.06 | $60.20 | 489,000 | — | — |
| 2005-09-26 | $29.00 | $60.08 | 324,000 | — | — |
| 2005-09-23 | $28.53 | $59.10 | 362,400 | — | — |
| 2005-09-22 | $28.36 | $58.74 | 423,200 | — | — |
| 2005-09-21 | $28.44 | $58.92 | 630,800 | — | — |
| 2005-09-20 | $28.50 | $59.05 | 1,177,600 | — | — |
| 2005-09-19 | $28.76 | $59.58 | 565,800 | — | — |
| 2005-09-16 | $28.41 | $58.86 | 1,276,600 | — | — |
| 2005-09-15 | $27.63 | $57.23 | 904,800 | — | — |
| 2005-09-14 | $27.77 | $57.53 | 451,800 | — | — |
| 2005-09-13 | $27.89 | $57.77 | 383,000 | — | — |
| 2005-09-12 | $28.49 | $59.02 | 520,000 | — | — |
| 2005-09-09 | $28.79 | $59.64 | 348,400 | — | — |
| 2005-09-08 | $28.27 | $58.57 | 346,400 | — | — |
| 2005-09-07 | $28.66 | $59.36 | 520,200 | — | — |
| 2005-09-06 | $28.25 | $58.52 | 526,200 | — | — |
| 2005-09-02 | $28.43 | $58.91 | 315,200 | — | — |
| 2005-09-01 | $28.68 | $59.43 | 545,800 | — | — |
| 2005-08-31 | $27.85 | $57.70 | 958,800 | — | — |
| 2005-08-30 | $27.75 | $57.50 | 769,800 | — | — |
| 2005-08-29 | $28.23 | $58.47 | 790,400 | — | — |
| 2005-08-26 | $28.39 | $58.81 | 458,000 | — | — |
| 2005-08-25 | $29.10 | $60.13 | 431,400 | — | — |
| 2005-08-24 | $28.39 | $58.65 | 705,600 | — | — |
| 2005-08-23 | $28.77 | $59.45 | 809,000 | — | — |
| 2005-08-22 | $29.75 | $61.47 | 761,400 | — | — |
| 2005-08-19 | $29.50 | $60.96 | 324,000 | — | — |
| 2005-08-18 | $29.45 | $60.85 | 405,000 | — | — |
| 2005-08-17 | $30.13 | $62.25 | 415,600 | — | — |
| 2005-08-16 | $30.04 | $62.06 | 361,400 | — | — |
| 2005-08-15 | $30.92 | $63.90 | 824,000 | — | — |
| 2005-08-12 | $30.64 | $63.30 | 485,600 | — | — |
| 2005-08-11 | $31.12 | $64.30 | 792,200 | — | — |
| 2005-08-10 | $30.73 | $63.50 | 846,400 | — | — |
| 2005-08-09 | $30.62 | $63.26 | 471,000 | — | — |
| 2005-08-08 | $31.05 | $64.15 | 448,000 | — | — |
| 2005-08-05 | $30.87 | $63.79 | 546,600 | — | — |
| 2005-08-04 | $31.00 | $64.06 | 513,400 | — | — |
| 2005-08-03 | $31.68 | $65.46 | 413,600 | — | — |
| 2005-08-02 | $32.47 | $67.09 | 699,600 | — | — |
| 2005-08-01 | $31.44 | $64.97 | 401,600 | — | — |
| 2005-07-29 | $31.32 | $64.72 | 242,600 | — | — |
| 2005-07-28 | $32.06 | $66.25 | 657,000 | — | — |
| 2005-07-27 | $30.92 | $63.88 | 1,110,400 | — | — |
| 2005-07-26 | $31.45 | $64.99 | 714,800 | — | — |
| 2005-07-25 | $31.11 | $64.28 | 1,247,200 | — | — |
| 2005-07-22 | $32.07 | $66.27 | 665,600 | — | — |
| 2005-07-21 | $31.01 | $64.08 | 617,600 | — | — |
| 2005-07-20 | $30.95 | $63.95 | 555,800 | — | — |
| 2005-07-19 | $29.84 | $61.67 | 555,200 | — | — |
| 2005-07-18 | $28.65 | $59.20 | 370,200 | — | — |
| 2005-07-15 | $28.86 | $59.63 | 721,400 | — | — |
| 2005-07-14 | $28.50 | $58.89 | 489,600 | — | — |
| 2005-07-13 | $28.69 | $59.28 | 232,600 | — | — |
| 2005-07-12 | $28.50 | $58.88 | 467,600 | — | — |
| 2005-07-11 | $28.67 | $59.23 | 438,400 | — | — |
| 2005-07-08 | $27.79 | $57.41 | 540,000 | — | — |
| 2005-07-07 | $26.99 | $55.77 | 423,400 | — | — |
| 2005-07-06 | $26.24 | $54.22 | 419,200 | — | — |
| 2005-07-05 | $26.48 | $54.72 | 325,400 | — | — |
| 2005-07-01 | $25.64 | $52.98 | 375,000 | — | — |
| 2005-06-30 | $25.90 | $53.52 | 325,000 | — | — |
| 2005-06-29 | $26.17 | $54.09 | 215,400 | — | — |
| 2005-06-28 | $26.48 | $54.72 | 407,400 | — | — |
| 2005-06-27 | $25.77 | $53.25 | 353,200 | — | — |
| 2005-06-24 | $25.70 | $53.10 | 583,600 | — | — |
| 2005-06-23 | $26.39 | $54.52 | 786,200 | — | — |
| 2005-06-22 | $27.80 | $57.44 | 439,800 | — | — |
| 2005-06-21 | $28.07 | $58.00 | 797,200 | — | — |
| 2005-06-20 | $28.42 | $58.74 | 604,800 | — | — |
| 2005-06-17 | $28.85 | $59.61 | 529,400 | — | — |
| 2005-06-16 | $28.89 | $59.69 | 520,000 | — | — |
| 2005-06-15 | $28.04 | $57.93 | 769,000 | — | — |
| 2005-06-14 | $27.60 | $57.03 | 344,600 | — | — |
| 2005-06-13 | $27.60 | $57.03 | 601,200 | — | — |
| 2005-06-10 | $27.50 | $56.81 | 477,200 | — | — |
| 2005-06-09 | $27.31 | $56.42 | 480,000 | — | — |
| 2005-06-08 | $27.22 | $56.25 | 558,200 | — | — |
| 2005-06-07 | $27.13 | $56.05 | 469,200 | — | — |
| 2005-06-06 | $27.30 | $56.41 | 362,800 | — | — |
| 2005-06-03 | $27.70 | $57.24 | 745,600 | — | — |
| 2005-06-02 | $27.64 | $57.11 | 592,400 | — | — |
| 2005-06-01 | $27.40 | $56.62 | 789,800 | — | — |
| 2005-05-31 | $27.00 | $55.79 | 248,800 | — | — |
| 2005-05-27 | $27.22 | $56.25 | 377,600 | — | — |
| 2005-05-26 | $26.99 | $55.77 | 609,000 | — | — |
| 2005-05-25 | $26.37 | $54.49 | 937,000 | — | — |
| 2005-05-24 | $27.08 | $55.95 | 1,030,400 | — | — |
| 2005-05-23 | $28.30 | $58.48 | 399,000 | — | — |
| 2005-05-20 | $27.91 | $57.66 | 431,200 | — | — |
| 2005-05-19 | $28.12 | $58.09 | 661,000 | — | — |
| 2005-05-18 | $28.39 | $58.66 | 1,212,600 | — | — |
| 2005-05-17 | $26.73 | $55.22 | 701,800 | — | — |
| 2005-05-16 | $26.32 | $54.38 | 819,000 | — | — |
| 2005-05-13 | $25.51 | $52.72 | 766,200 | — | — |
| 2005-05-12 | $26.12 | $53.96 | 1,076,000 | — | — |
| 2005-05-11 | $27.40 | $56.62 | 460,400 | — | — |
| 2005-05-10 | $27.46 | $56.74 | 819,800 | — | — |
| 2005-05-09 | $28.10 | $58.06 | 603,600 | — | — |
| 2005-05-06 | $27.94 | $57.73 | 696,200 | — | — |
| 2005-05-05 | $28.00 | $57.73 | 634,800 | — | — |
| 2005-05-04 | $28.31 | $58.37 | 1,112,400 | — | — |
| 2005-05-03 | $27.72 | $57.14 | 661,000 | — | — |
| 2005-05-02 | $28.00 | $57.74 | 570,400 | — | — |
| 2005-04-29 | $27.65 | $57.01 | 1,048,200 | — | — |
| 2005-04-28 | $26.79 | $55.23 | 712,000 | — | — |
| 2005-04-27 | $27.89 | $57.49 | 1,460,800 | — | — |
| 2005-04-26 | $29.58 | $60.98 | 531,000 | — | — |
| 2005-04-25 | $31.03 | $63.97 | 1,004,800 | — | — |
| 2005-04-22 | $30.07 | $62.00 | 557,000 | — | — |
| 2005-04-21 | $30.00 | $61.85 | 858,200 | — | — |
| 2005-04-20 | $28.41 | $58.56 | 665,600 | — | — |
| 2005-04-19 | $29.24 | $60.27 | 749,400 | — | — |
| 2005-04-18 | $28.45 | $58.66 | 705,800 | — | — |
| 2005-04-15 | $27.39 | $56.46 | 875,800 | — | — |
| 2005-04-14 | $27.90 | $57.51 | 1,733,800 | — | — |
| 2005-04-13 | $30.31 | $62.49 | 1,040,800 | — | — |
| 2005-04-12 | $30.79 | $63.48 | 492,000 | — | — |
| 2005-04-11 | $30.57 | $63.02 | 339,000 | — | — |
| 2005-04-08 | $30.84 | $63.58 | 627,200 | — | — |
| 2005-04-07 | $31.54 | $65.03 | 483,200 | — | — |
| 2005-04-06 | $30.96 | $63.83 | 722,200 | — | — |
| 2005-04-05 | $30.58 | $63.06 | 602,200 | — | — |
| 2005-04-04 | $30.21 | $62.27 | 591,200 | — | — |
| 2005-04-01 | $30.47 | $62.81 | 658,400 | — | — |
| 2005-03-31 | $29.71 | $61.24 | 643,800 | — | — |
| 2005-03-30 | $29.25 | $60.30 | 616,200 | — | — |
| 2005-03-29 | $28.42 | $58.60 | 804,400 | — | — |
| 2005-03-28 | $29.62 | $61.06 | 465,600 | — | — |
| 2005-03-24 | $30.06 | $61.97 | 314,400 | — | — |
| 2005-03-23 | $29.84 | $61.52 | 783,000 | — | — |
| 2005-03-22 | $30.93 | $63.77 | 1,315,600 | — | — |
| 2005-03-21 | $30.58 | $63.04 | 1,033,800 | — | — |
| 2005-03-18 | $31.25 | $64.43 | 1,017,000 | — | — |
| 2005-03-17 | $31.67 | $65.28 | 509,400 | — | — |
| 2005-03-16 | $31.26 | $64.46 | 861,000 | — | — |
| 2005-03-15 | $31.78 | $65.51 | 393,600 | — | — |
| 2005-03-14 | $31.78 | $65.51 | 679,400 | — | — |
| 2005-03-11 | $32.28 | $66.54 | 782,400 | — | — |
| 2005-03-10 | $31.59 | $65.14 | 986,200 | — | — |
| 2005-03-09 | $32.67 | $67.36 | 618,000 | — | — |
| 2005-03-08 | $33.02 | $68.08 | 913,800 | — | — |
| 2005-03-07 | $33.56 | $69.18 | 490,800 | — | — |
| 2005-03-04 | $35.00 | $72.16 | 618,400 | — | — |
| 2005-03-03 | $33.23 | $68.51 | 385,400 | — | — |
| 2005-03-02 | $33.06 | $68.16 | 686,000 | — | — |
| 2005-03-01 | $33.20 | $68.45 | 613,000 | — | — |
| 2005-02-28 | $33.81 | $69.71 | 762,800 | — | — |
| 2005-02-25 | $33.50 | $69.07 | 1,023,800 | — | — |
| 2005-02-24 | $32.22 | $66.44 | 550,200 | — | — |
| 2005-02-23 | $31.56 | $65.07 | 679,000 | — | — |
| 2005-02-22 | $31.15 | $64.22 | 736,800 | — | — |
| 2005-02-18 | $32.12 | $66.22 | 548,800 | — | — |
| 2005-02-17 | $31.90 | $65.77 | 676,000 | — | — |
| 2005-02-16 | $32.30 | $66.59 | 784,800 | — | — |
| 2005-02-15 | $31.57 | $65.08 | 367,200 | — | — |
| 2005-02-14 | $31.98 | $65.92 | 400,200 | — | — |
| 2005-02-11 | $32.03 | $66.03 | 460,400 | — | — |
| 2005-02-10 | $31.58 | $65.10 | 309,200 | — | — |
| 2005-02-09 | $30.67 | $63.24 | 306,400 | — | — |
| 2005-02-08 | $32.00 | $65.97 | 387,400 | — | — |
| 2005-02-07 | $31.67 | $65.29 | 579,800 | — | — |
| 2005-02-04 | $31.66 | $65.26 | 878,000 | — | — |
| 2005-02-03 | $31.38 | $64.58 | 889,200 | — | — |
| 2005-02-02 | $30.90 | $63.61 | 375,800 | — | — |
| 2005-02-01 | $30.12 | $61.99 | 712,600 | — | — |
| 2005-01-31 | $30.63 | $63.05 | 1,030,200 | — | — |
| 2005-01-28 | $29.43 | $60.58 | 484,000 | — | — |
| 2005-01-27 | $29.58 | $60.90 | 666,600 | — | — |
| 2005-01-26 | $28.79 | $59.26 | 903,000 | — | — |
| 2005-01-25 | $28.19 | $58.03 | 838,000 | — | — |
| 2005-01-24 | $27.33 | $56.25 | 698,200 | — | — |
| 2005-01-21 | $27.31 | $56.22 | 1,435,200 | — | — |
| 2005-01-20 | $27.33 | $56.25 | 1,504,000 | — | — |
| 2005-01-19 | $26.79 | $55.15 | 435,600 | — | — |
| 2005-01-18 | $27.00 | $55.58 | 552,600 | — | — |
| 2005-01-14 | $27.25 | $56.09 | 472,400 | — | — |
| 2005-01-13 | $26.45 | $54.43 | 567,400 | — | — |
| 2005-01-12 | $26.26 | $54.05 | 800,000 | — | — |
| 2005-01-11 | $25.67 | $52.85 | 756,000 | — | — |
| 2005-01-10 | $26.91 | $55.39 | 338,800 | — | — |
| 2005-01-07 | $26.80 | $55.17 | 418,400 | — | — |
| 2005-01-06 | $27.08 | $55.74 | 561,600 | — | — |
| 2005-01-05 | $26.50 | $54.56 | 363,200 | — | — |
| 2005-01-04 | $27.05 | $55.68 | 520,800 | — | — |
| 2005-01-03 | $27.84 | $57.31 | 528,800 | — | — |