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 | $34.58 | $53.96 | 171,800 | — | — |
| 2005-12-29 | $35.00 | $54.62 | 186,400 | — | — |
| 2005-12-28 | $34.78 | $54.27 | 109,400 | — | — |
| 2005-12-27 | $34.28 | $53.49 | 110,000 | — | — |
| 2005-12-23 | $34.97 | $54.58 | 87,600 | — | — |
| 2005-12-22 | $34.81 | $54.33 | 59,000 | — | — |
| 2005-12-21 | $34.67 | $54.11 | 93,600 | — | — |
| 2005-12-20 | $34.21 | $53.39 | 122,400 | — | — |
| 2005-12-19 | $34.38 | $53.66 | 143,600 | — | — |
| 2005-12-16 | $34.74 | $54.23 | 311,200 | — | — |
| 2005-12-15 | $34.75 | $54.23 | 90,000 | — | — |
| 2005-12-14 | $34.83 | $54.35 | 97,200 | — | — |
| 2005-12-13 | $34.76 | $54.24 | 133,400 | — | — |
| 2005-12-12 | $35.07 | $54.73 | 118,200 | — | — |
| 2005-12-09 | $35.08 | $54.75 | 108,200 | — | — |
| 2005-12-08 | $34.65 | $54.08 | 133,800 | — | — |
| 2005-12-07 | $34.56 | $53.93 | 138,800 | — | — |
| 2005-12-06 | $34.69 | $54.14 | 125,800 | — | — |
| 2005-12-05 | $34.85 | $54.38 | 112,800 | — | — |
| 2005-12-02 | $35.13 | $54.83 | 153,800 | — | — |
| 2005-12-01 | $35.21 | $54.95 | 207,400 | — | — |
| 2005-11-30 | $34.30 | $53.53 | 210,400 | — | — |
| 2005-11-29 | $34.70 | $54.15 | 180,800 | — | — |
| 2005-11-28 | $34.11 | $53.23 | 180,600 | — | — |
| 2005-11-25 | $34.22 | $53.41 | 71,600 | — | — |
| 2005-11-23 | $34.07 | $53.17 | 302,600 | — | — |
| 2005-11-22 | $34.34 | $53.59 | 363,600 | — | — |
| 2005-11-21 | $34.99 | $54.60 | 137,200 | — | — |
| 2005-11-18 | $34.76 | $54.26 | 292,600 | — | — |
| 2005-11-17 | $34.29 | $53.52 | 160,000 | — | — |
| 2005-11-16 | $33.81 | $52.77 | 121,400 | — | — |
| 2005-11-15 | $33.82 | $52.59 | 130,400 | — | — |
| 2005-11-14 | $33.99 | $52.86 | 104,000 | — | — |
| 2005-11-11 | $33.99 | $52.85 | 199,600 | — | — |
| 2005-11-10 | $33.78 | $52.52 | 203,200 | — | — |
| 2005-11-09 | $34.02 | $52.90 | 217,000 | — | — |
| 2005-11-08 | $33.54 | $52.14 | 472,600 | — | — |
| 2005-11-07 | $33.92 | $52.74 | 320,000 | — | — |
| 2005-11-04 | $33.50 | $52.09 | 117,000 | — | — |
| 2005-11-03 | $33.44 | $51.99 | 225,800 | — | — |
| 2005-11-02 | $33.48 | $52.06 | 139,800 | — | — |
| 2005-11-01 | $33.15 | $51.55 | 232,800 | — | — |
| 2005-10-31 | $33.35 | $51.85 | 453,200 | — | — |
| 2005-10-28 | $32.20 | $50.07 | 422,400 | — | — |
| 2005-10-27 | $32.31 | $50.23 | 220,000 | — | — |
| 2005-10-26 | $32.58 | $50.67 | 416,800 | — | — |
| 2005-10-25 | $32.42 | $50.42 | 386,000 | — | — |
| 2005-10-24 | $32.64 | $50.75 | 471,200 | — | — |
| 2005-10-21 | $32.58 | $50.67 | 513,200 | — | — |
| 2005-10-20 | $32.52 | $50.57 | 1,658,600 | — | — |
| 2005-10-19 | $29.81 | $46.35 | 479,000 | — | — |
| 2005-10-18 | $30.12 | $46.83 | 276,000 | — | — |
| 2005-10-17 | $30.69 | $47.72 | 254,600 | — | — |
| 2005-10-14 | $30.33 | $47.15 | 474,000 | — | — |
| 2005-10-13 | $30.07 | $46.76 | 358,800 | — | — |
| 2005-10-12 | $30.61 | $47.60 | 245,600 | — | — |
| 2005-10-11 | $31.07 | $48.30 | 206,000 | — | — |
| 2005-10-10 | $31.30 | $48.67 | 219,600 | — | — |
| 2005-10-07 | $31.01 | $48.22 | 331,800 | — | — |
| 2005-10-06 | $30.75 | $47.81 | 344,600 | — | — |
| 2005-10-05 | $31.30 | $48.67 | 274,200 | — | — |
| 2005-10-04 | $31.82 | $49.47 | 160,200 | — | — |
| 2005-10-03 | $31.82 | $49.48 | 215,600 | — | — |
| 2005-09-30 | $31.79 | $49.42 | 181,200 | — | — |
| 2005-09-29 | $31.32 | $48.70 | 159,600 | — | — |
| 2005-09-28 | $31.06 | $48.30 | 169,000 | — | — |
| 2005-09-27 | $31.16 | $48.45 | 158,600 | — | — |
| 2005-09-26 | $31.05 | $48.28 | 254,600 | — | — |
| 2005-09-23 | $30.91 | $48.05 | 264,200 | — | — |
| 2005-09-22 | $31.10 | $48.36 | 175,600 | — | — |
| 2005-09-21 | $31.40 | $48.82 | 409,600 | — | — |
| 2005-09-20 | $31.20 | $48.51 | 354,800 | — | — |
| 2005-09-19 | $31.67 | $49.25 | 165,600 | — | — |
| 2005-09-16 | $31.75 | $49.37 | 245,400 | — | — |
| 2005-09-15 | $31.72 | $49.31 | 193,800 | — | — |
| 2005-09-14 | $31.68 | $49.26 | 277,200 | — | — |
| 2005-09-13 | $31.64 | $49.20 | 184,200 | — | — |
| 2005-09-12 | $31.69 | $49.27 | 124,800 | — | — |
| 2005-09-09 | $31.63 | $49.17 | 178,200 | — | — |
| 2005-09-08 | $31.64 | $49.19 | 309,800 | — | — |
| 2005-09-07 | $31.98 | $49.72 | 257,200 | — | — |
| 2005-09-06 | $31.96 | $49.69 | 519,000 | — | — |
| 2005-09-02 | $31.13 | $48.40 | 222,000 | — | — |
| 2005-09-01 | $30.99 | $48.18 | 441,400 | — | — |
| 2005-08-31 | $30.91 | $48.06 | 503,000 | — | — |
| 2005-08-30 | $30.00 | $46.65 | 481,000 | — | — |
| 2005-08-29 | $29.98 | $46.61 | 303,800 | — | — |
| 2005-08-26 | $29.78 | $46.30 | 250,600 | — | — |
| 2005-08-25 | $29.78 | $46.30 | 600,400 | — | — |
| 2005-08-24 | $30.00 | $46.65 | 637,400 | — | — |
| 2005-08-23 | $30.55 | $47.50 | 232,400 | — | — |
| 2005-08-22 | $30.69 | $47.72 | 318,000 | — | — |
| 2005-08-19 | $30.66 | $47.67 | 402,400 | — | — |
| 2005-08-18 | $30.88 | $48.02 | 203,600 | — | — |
| 2005-08-17 | $31.33 | $48.72 | 427,400 | — | — |
| 2005-08-16 | $31.39 | $48.61 | 416,800 | — | — |
| 2005-08-15 | $31.96 | $49.49 | 250,400 | — | — |
| 2005-08-12 | $32.19 | $49.85 | 245,600 | — | — |
| 2005-08-11 | $32.11 | $49.72 | 310,600 | — | — |
| 2005-08-10 | $32.03 | $49.61 | 375,200 | — | — |
| 2005-08-09 | $31.85 | $49.33 | 231,000 | — | — |
| 2005-08-08 | $32.32 | $50.05 | 247,400 | — | — |
| 2005-08-05 | $32.17 | $49.82 | 160,000 | — | — |
| 2005-08-04 | $32.29 | $50.01 | 143,400 | — | — |
| 2005-08-03 | $32.62 | $50.52 | 187,200 | — | — |
| 2005-08-02 | $33.04 | $51.17 | 297,400 | — | — |
| 2005-08-01 | $32.62 | $50.51 | 271,800 | — | — |
| 2005-07-29 | $32.93 | $51.00 | 355,200 | — | — |
| 2005-07-28 | $33.13 | $51.30 | 350,800 | — | — |
| 2005-07-27 | $32.63 | $50.53 | 359,000 | — | — |
| 2005-07-26 | $32.37 | $50.12 | 445,800 | — | — |
| 2005-07-25 | $32.29 | $50.02 | 341,000 | — | — |
| 2005-07-22 | $32.47 | $50.28 | 491,200 | — | — |
| 2005-07-21 | $32.46 | $50.26 | 626,400 | — | — |
| 2005-07-20 | $32.60 | $50.48 | 809,200 | — | — |
| 2005-07-19 | $32.75 | $50.72 | 2,247,600 | — | — |
| 2005-07-18 | $33.96 | $52.59 | 375,200 | — | — |
| 2005-07-15 | $34.54 | $53.50 | 280,200 | — | — |
| 2005-07-14 | $34.99 | $54.19 | 183,600 | — | — |
| 2005-07-13 | $34.87 | $54.00 | 212,600 | — | — |
| 2005-07-12 | $34.71 | $53.75 | 195,000 | — | — |
| 2005-07-11 | $35.31 | $54.68 | 121,600 | — | — |
| 2005-07-08 | $34.90 | $54.06 | 189,400 | — | — |
| 2005-07-07 | $34.40 | $53.28 | 191,400 | — | — |
| 2005-07-06 | $34.40 | $53.27 | 228,000 | — | — |
| 2005-07-05 | $34.72 | $53.78 | 285,400 | — | — |
| 2005-07-01 | $34.51 | $53.45 | 212,000 | — | — |
| 2005-06-30 | $34.31 | $53.14 | 177,400 | — | — |
| 2005-06-29 | $34.77 | $53.85 | 220,000 | — | — |
| 2005-06-28 | $34.53 | $53.47 | 340,600 | — | — |
| 2005-06-27 | $34.20 | $52.97 | 249,800 | — | — |
| 2005-06-24 | $34.31 | $53.14 | 283,000 | — | — |
| 2005-06-23 | $34.40 | $53.28 | 438,800 | — | — |
| 2005-06-22 | $35.47 | $54.93 | 284,800 | — | — |
| 2005-06-21 | $35.97 | $55.71 | 261,000 | — | — |
| 2005-06-20 | $35.83 | $55.48 | 274,200 | — | — |
| 2005-06-17 | $35.92 | $55.62 | 905,200 | — | — |
| 2005-06-16 | $35.17 | $54.48 | 185,800 | — | — |
| 2005-06-15 | $34.84 | $53.96 | 212,000 | — | — |
| 2005-06-14 | $34.76 | $53.84 | 172,000 | — | — |
| 2005-06-13 | $34.64 | $53.65 | 283,600 | — | — |
| 2005-06-10 | $34.44 | $53.33 | 261,600 | — | — |
| 2005-06-09 | $34.06 | $52.76 | 528,800 | — | — |
| 2005-06-08 | $34.08 | $52.77 | 572,400 | — | — |
| 2005-06-07 | $34.14 | $52.87 | 627,000 | — | — |
| 2005-06-06 | $34.50 | $53.43 | 342,000 | — | — |
| 2005-06-03 | $34.78 | $53.86 | 212,600 | — | — |
| 2005-06-02 | $34.83 | $53.93 | 305,200 | — | — |
| 2005-06-01 | $34.73 | $53.79 | 300,400 | — | — |
| 2005-05-31 | $34.66 | $53.68 | 775,800 | — | — |
| 2005-05-27 | $34.39 | $53.26 | 821,200 | — | — |
| 2005-05-26 | $36.37 | $56.32 | 159,400 | — | — |
| 2005-05-25 | $36.29 | $56.19 | 194,200 | — | — |
| 2005-05-24 | $36.83 | $57.03 | 147,200 | — | — |
| 2005-05-23 | $37.00 | $57.30 | 227,200 | — | — |
| 2005-05-20 | $37.14 | $57.52 | 147,400 | — | — |
| 2005-05-19 | $36.90 | $57.16 | 160,200 | — | — |
| 2005-05-18 | $37.24 | $57.67 | 227,000 | — | — |
| 2005-05-17 | $35.90 | $55.60 | 314,600 | — | — |
| 2005-05-16 | $36.00 | $55.75 | 223,600 | — | — |
| 2005-05-13 | $35.47 | $54.94 | 209,400 | — | — |
| 2005-05-12 | $35.75 | $55.19 | 235,800 | — | — |
| 2005-05-11 | $36.59 | $56.49 | 257,200 | — | — |
| 2005-05-10 | $36.63 | $56.55 | 209,200 | — | — |
| 2005-05-09 | $37.31 | $57.60 | 252,400 | — | — |
| 2005-05-06 | $36.83 | $56.85 | 144,400 | — | — |
| 2005-05-05 | $36.56 | $56.45 | 251,400 | — | — |
| 2005-05-04 | $36.40 | $56.19 | 200,000 | — | — |
| 2005-05-03 | $36.02 | $55.61 | 301,200 | — | — |
| 2005-05-02 | $36.10 | $55.72 | 183,400 | — | — |
| 2005-04-29 | $35.91 | $55.44 | 222,800 | — | — |
| 2005-04-28 | $35.39 | $54.63 | 296,600 | — | — |
| 2005-04-27 | $35.92 | $55.44 | 200,800 | — | — |
| 2005-04-26 | $35.74 | $55.17 | 262,000 | — | — |
| 2005-04-25 | $36.25 | $55.96 | 342,000 | — | — |
| 2005-04-22 | $35.99 | $55.55 | 239,200 | — | — |
| 2005-04-21 | $36.37 | $56.15 | 355,800 | — | — |
| 2005-04-20 | $36.04 | $55.64 | 336,600 | — | — |
| 2005-04-19 | $36.72 | $56.69 | 347,800 | — | — |
| 2005-04-18 | $36.15 | $55.81 | 575,600 | — | — |
| 2005-04-15 | $35.36 | $54.59 | 541,400 | — | — |
| 2005-04-14 | $36.40 | $56.19 | 1,162,800 | — | — |
| 2005-04-13 | $34.74 | $53.63 | 504,200 | — | — |
| 2005-04-12 | $35.42 | $54.69 | 246,600 | — | — |
| 2005-04-11 | $34.93 | $53.92 | 196,600 | — | — |
| 2005-04-08 | $34.82 | $53.75 | 124,800 | — | — |
| 2005-04-07 | $35.11 | $54.19 | 145,600 | — | — |
| 2005-04-06 | $35.01 | $54.05 | 109,800 | — | — |
| 2005-04-05 | $35.05 | $54.11 | 227,000 | — | — |
| 2005-04-04 | $34.85 | $53.80 | 218,800 | — | — |
| 2005-04-01 | $34.54 | $53.33 | 211,600 | — | — |
| 2005-03-31 | $34.88 | $53.85 | 152,400 | — | — |
| 2005-03-30 | $34.81 | $53.74 | 303,400 | — | — |
| 2005-03-29 | $34.40 | $53.11 | 175,000 | — | — |
| 2005-03-28 | $35.15 | $54.26 | 125,400 | — | — |
| 2005-03-24 | $35.20 | $54.33 | 154,800 | — | — |
| 2005-03-23 | $35.04 | $54.08 | 129,000 | — | — |
| 2005-03-22 | $35.02 | $54.06 | 320,600 | — | — |
| 2005-03-21 | $35.08 | $54.15 | 141,200 | — | — |
| 2005-03-18 | $35.55 | $54.88 | 190,000 | — | — |
| 2005-03-17 | $35.54 | $54.86 | 235,600 | — | — |
| 2005-03-16 | $35.10 | $54.18 | 169,400 | — | — |
| 2005-03-15 | $35.63 | $55.00 | 139,400 | — | — |
| 2005-03-14 | $36.22 | $55.91 | 263,000 | — | — |
| 2005-03-11 | $35.85 | $55.33 | 188,200 | — | — |
| 2005-03-10 | $35.85 | $55.33 | 248,600 | — | — |
| 2005-03-09 | $35.83 | $55.31 | 355,800 | — | — |
| 2005-03-08 | $35.63 | $55.00 | 358,000 | — | — |
| 2005-03-07 | $35.46 | $54.74 | 430,200 | — | — |
| 2005-03-04 | $35.81 | $55.27 | 203,600 | — | — |
| 2005-03-03 | $35.15 | $54.27 | 170,400 | — | — |
| 2005-03-02 | $35.00 | $54.03 | 291,400 | — | — |
| 2005-03-01 | $34.96 | $53.96 | 197,600 | — | — |
| 2005-02-28 | $34.77 | $53.68 | 266,800 | — | — |
| 2005-02-25 | $35.14 | $54.25 | 131,200 | — | — |
| 2005-02-24 | $34.34 | $53.01 | 374,800 | — | — |
| 2005-02-23 | $34.51 | $53.27 | 346,200 | — | — |
| 2005-02-22 | $34.51 | $53.27 | 329,800 | — | — |
| 2005-02-18 | $34.60 | $53.41 | 260,800 | — | — |
| 2005-02-17 | $34.50 | $53.26 | 347,000 | — | — |
| 2005-02-16 | $34.17 | $52.74 | 150,200 | — | — |
| 2005-02-15 | $34.18 | $52.59 | 305,800 | — | — |
| 2005-02-14 | $34.32 | $52.80 | 214,200 | — | — |
| 2005-02-11 | $34.31 | $52.79 | 708,200 | — | — |
| 2005-02-10 | $34.28 | $52.74 | 464,400 | — | — |
| 2005-02-09 | $33.76 | $51.93 | 489,200 | — | — |
| 2005-02-08 | $33.81 | $52.01 | 923,600 | — | — |
| 2005-02-07 | $33.30 | $51.23 | 722,600 | — | — |
| 2005-02-04 | $33.51 | $51.55 | 806,600 | — | — |
| 2005-02-03 | $33.56 | $51.63 | 696,800 | — | — |
| 2005-02-02 | $32.09 | $49.37 | 292,600 | — | — |
| 2005-02-01 | $31.62 | $48.64 | 302,200 | — | — |
| 2005-01-31 | $31.54 | $48.52 | 187,400 | — | — |
| 2005-01-28 | $31.08 | $47.82 | 163,600 | — | — |
| 2005-01-27 | $31.38 | $48.27 | 722,200 | — | — |
| 2005-01-26 | $30.80 | $47.39 | 143,200 | — | — |
| 2005-01-25 | $30.72 | $47.26 | 122,200 | — | — |
| 2005-01-24 | $30.65 | $47.16 | 313,400 | — | — |
| 2005-01-21 | $30.99 | $47.68 | 259,600 | — | — |
| 2005-01-20 | $31.12 | $47.88 | 309,600 | — | — |
| 2005-01-19 | $31.30 | $48.16 | 178,400 | — | — |
| 2005-01-18 | $31.50 | $48.46 | 229,400 | — | — |
| 2005-01-14 | $31.33 | $48.20 | 154,200 | — | — |
| 2005-01-13 | $31.28 | $48.13 | 264,200 | — | — |
| 2005-01-12 | $31.42 | $48.33 | 259,000 | — | — |
| 2005-01-11 | $31.33 | $48.19 | 443,200 | — | — |
| 2005-01-10 | $31.50 | $48.47 | 334,400 | — | — |
| 2005-01-07 | $31.40 | $48.31 | 325,000 | — | — |
| 2005-01-06 | $31.40 | $48.31 | 1,521,800 | — | — |
| 2005-01-05 | $30.86 | $47.48 | 440,200 | — | — |
| 2005-01-04 | $30.99 | $47.68 | 415,800 | — | — |
| 2005-01-03 | $31.64 | $48.67 | 283,600 | — | — |