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 | $26.42 | $46.69 | 4,792,000 | — | — |
| 2005-12-29 | $26.58 | $46.98 | 3,443,300 | — | — |
| 2005-12-28 | $26.79 | $47.35 | 2,418,400 | — | — |
| 2005-12-27 | $26.86 | $47.47 | 2,308,800 | — | — |
| 2005-12-23 | $27.14 | $47.97 | 2,488,300 | — | — |
| 2005-12-22 | $27.13 | $47.95 | 5,985,600 | — | — |
| 2005-12-21 | $27.58 | $48.74 | 3,556,400 | — | — |
| 2005-12-20 | $27.72 | $48.99 | 4,176,200 | — | — |
| 2005-12-19 | $27.64 | $48.85 | 3,894,700 | — | — |
| 2005-12-16 | $28.26 | $49.95 | 4,934,100 | — | — |
| 2005-12-15 | $28.61 | $50.56 | 4,753,800 | — | — |
| 2005-12-14 | $29.06 | $51.36 | 3,484,300 | — | — |
| 2005-12-13 | $28.45 | $50.28 | 3,848,500 | — | — |
| 2005-12-12 | $28.30 | $50.02 | 2,737,900 | — | — |
| 2005-12-09 | $27.91 | $49.33 | 2,870,500 | — | — |
| 2005-12-08 | $27.92 | $49.34 | 3,611,200 | — | — |
| 2005-12-07 | $28.11 | $49.68 | 6,129,200 | — | — |
| 2005-12-06 | $27.60 | $48.78 | 5,546,000 | — | — |
| 2005-12-05 | $27.27 | $48.20 | 7,704,600 | — | — |
| 2005-12-02 | $27.28 | $48.21 | 3,673,500 | — | — |
| 2005-12-01 | $27.48 | $48.57 | 4,659,600 | — | — |
| 2005-11-30 | $27.02 | $47.75 | 4,266,400 | — | — |
| 2005-11-29 | $27.27 | $48.20 | 4,946,100 | — | — |
| 2005-11-28 | $27.65 | $48.87 | 2,555,900 | — | — |
| 2005-11-25 | $27.96 | $49.42 | 1,485,100 | — | — |
| 2005-11-23 | $27.99 | $49.47 | 4,949,700 | — | — |
| 2005-11-22 | $27.66 | $48.88 | 6,806,800 | — | — |
| 2005-11-21 | $26.79 | $47.35 | 3,073,500 | — | — |
| 2005-11-18 | $26.92 | $47.58 | 4,105,000 | — | — |
| 2005-11-17 | $27.10 | $47.90 | 4,682,200 | — | — |
| 2005-11-16 | $26.37 | $46.60 | 4,673,800 | — | — |
| 2005-11-15 | $26.56 | $46.94 | 4,645,900 | — | — |
| 2005-11-14 | $27.14 | $47.97 | 2,629,900 | — | — |
| 2005-11-11 | $27.08 | $47.86 | 2,725,300 | — | — |
| 2005-11-10 | $27.20 | $48.07 | 3,764,900 | — | — |
| 2005-11-09 | $27.19 | $48.05 | 4,542,200 | — | — |
| 2005-11-08 | $26.96 | $47.65 | 5,567,700 | — | — |
| 2005-11-07 | $27.67 | $48.90 | 7,704,600 | — | — |
| 2005-11-04 | $27.02 | $47.75 | 7,272,800 | — | — |
| 2005-11-03 | $26.44 | $46.73 | 12,218,000 | — | — |
| 2005-11-02 | $24.49 | $43.28 | 10,918,500 | — | — |
| 2005-11-01 | $24.38 | $43.09 | 9,525,900 | — | — |
| 2005-10-31 | $24.41 | $43.14 | 12,004,800 | — | — |
| 2005-10-28 | $25.12 | $44.40 | 7,185,200 | — | — |
| 2005-10-27 | $24.75 | $43.74 | 6,081,300 | — | — |
| 2005-10-26 | $25.36 | $44.82 | 5,029,900 | — | — |
| 2005-10-25 | $25.86 | $45.70 | 5,555,900 | — | — |
| 2005-10-24 | $26.17 | $46.25 | 3,345,600 | — | — |
| 2005-10-21 | $26.13 | $46.18 | 5,737,800 | — | — |
| 2005-10-20 | $25.72 | $45.46 | 7,167,100 | — | — |
| 2005-10-19 | $26.01 | $45.97 | 6,148,500 | — | — |
| 2005-10-18 | $25.43 | $44.88 | 6,213,600 | — | — |
| 2005-10-17 | $25.25 | $44.56 | 6,064,700 | — | — |
| 2005-10-14 | $24.98 | $44.09 | 6,133,700 | — | — |
| 2005-10-13 | $24.70 | $43.59 | 7,010,300 | — | — |
| 2005-10-12 | $24.75 | $43.68 | 10,975,900 | — | — |
| 2005-10-11 | $25.00 | $44.12 | 9,186,000 | — | — |
| 2005-10-10 | $25.13 | $44.35 | 8,695,700 | — | — |
| 2005-10-07 | $25.58 | $45.14 | 14,973,100 | — | — |
| 2005-10-06 | $26.30 | $46.42 | 19,730,300 | — | — |
| 2005-10-05 | $28.05 | $49.50 | 5,191,600 | — | — |
| 2005-10-04 | $28.40 | $50.12 | 4,509,900 | — | — |
| 2005-10-03 | $28.61 | $50.49 | 3,727,600 | — | — |
| 2005-09-30 | $29.01 | $51.20 | 2,475,000 | — | — |
| 2005-09-29 | $28.69 | $50.63 | 2,923,400 | — | — |
| 2005-09-28 | $28.47 | $50.25 | 3,771,700 | — | — |
| 2005-09-27 | $28.62 | $50.51 | 4,928,100 | — | — |
| 2005-09-26 | $28.23 | $49.82 | 6,154,700 | — | — |
| 2005-09-23 | $28.48 | $50.26 | 4,451,800 | — | — |
| 2005-09-22 | $28.76 | $50.76 | 5,149,700 | — | — |
| 2005-09-21 | $27.82 | $49.10 | 6,341,900 | — | — |
| 2005-09-20 | $28.49 | $50.28 | 5,940,300 | — | — |
| 2005-09-19 | $29.53 | $52.12 | 3,211,200 | — | — |
| 2005-09-16 | $29.85 | $52.68 | 5,678,100 | — | — |
| 2005-09-15 | $29.09 | $51.34 | 2,338,800 | — | — |
| 2005-09-14 | $28.90 | $51.00 | 3,677,200 | — | — |
| 2005-09-13 | $29.85 | $52.68 | 3,086,600 | — | — |
| 2005-09-12 | $30.21 | $53.32 | 3,048,200 | — | — |
| 2005-09-09 | $29.49 | $52.05 | 2,871,400 | — | — |
| 2005-09-08 | $29.10 | $51.36 | 4,329,500 | — | — |
| 2005-09-07 | $29.85 | $52.68 | 3,750,400 | — | — |
| 2005-09-06 | $29.55 | $52.15 | 3,736,300 | — | — |
| 2005-09-02 | $28.97 | $51.13 | 2,969,500 | — | — |
| 2005-09-01 | $29.15 | $51.45 | 3,172,700 | — | — |
| 2005-08-31 | $29.37 | $51.83 | 3,695,300 | — | — |
| 2005-08-30 | $29.00 | $51.18 | 4,558,600 | — | — |
| 2005-08-29 | $29.23 | $51.59 | 2,100,200 | — | — |
| 2005-08-26 | $28.98 | $51.15 | 2,883,200 | — | — |
| 2005-08-25 | $29.31 | $51.73 | 4,529,700 | — | — |
| 2005-08-24 | $28.74 | $50.72 | 4,632,400 | — | — |
| 2005-08-23 | $28.59 | $50.46 | 2,554,900 | — | — |
| 2005-08-22 | $28.51 | $50.32 | 4,005,100 | — | — |
| 2005-08-19 | $28.85 | $50.92 | 2,756,800 | — | — |
| 2005-08-18 | $29.10 | $51.36 | 2,526,300 | — | — |
| 2005-08-17 | $29.19 | $51.52 | 2,826,400 | — | — |
| 2005-08-16 | $28.93 | $51.06 | 5,403,000 | — | — |
| 2005-08-15 | $29.91 | $52.79 | 2,604,800 | — | — |
| 2005-08-12 | $29.52 | $52.10 | 3,344,900 | — | — |
| 2005-08-11 | $29.55 | $52.15 | 2,974,600 | — | — |
| 2005-08-10 | $29.85 | $52.68 | 3,893,400 | — | — |
| 2005-08-09 | $29.81 | $52.61 | 3,063,200 | — | — |
| 2005-08-08 | $29.52 | $52.10 | 3,620,900 | — | — |
| 2005-08-05 | $29.93 | $52.82 | 4,019,900 | — | — |
| 2005-08-04 | $30.02 | $52.98 | 5,592,800 | — | — |
| 2005-08-03 | $30.77 | $54.30 | 5,498,800 | — | — |
| 2005-08-02 | $31.25 | $55.15 | 3,438,000 | — | — |
| 2005-08-01 | $31.00 | $54.71 | 3,177,600 | — | — |
| 2005-07-29 | $31.03 | $54.76 | 4,858,700 | — | — |
| 2005-07-28 | $30.77 | $54.30 | 3,817,200 | — | — |
| 2005-07-27 | $30.46 | $53.76 | 2,508,300 | — | — |
| 2005-07-26 | $30.38 | $53.62 | 2,235,300 | — | — |
| 2005-07-25 | $30.00 | $52.95 | 2,125,300 | — | — |
| 2005-07-22 | $30.42 | $53.69 | 2,870,000 | — | — |
| 2005-07-21 | $30.32 | $53.51 | 3,352,500 | — | — |
| 2005-07-20 | $30.90 | $54.53 | 2,328,100 | — | — |
| 2005-07-19 | $30.91 | $54.55 | 3,872,200 | — | — |
| 2005-07-18 | $30.79 | $54.28 | 3,204,400 | — | — |
| 2005-07-15 | $30.56 | $53.87 | 3,583,600 | — | — |
| 2005-07-14 | $30.55 | $53.85 | 2,826,500 | — | — |
| 2005-07-13 | $30.85 | $54.38 | 4,476,900 | — | — |
| 2005-07-12 | $30.91 | $54.49 | 5,862,700 | — | — |
| 2005-07-11 | $30.74 | $54.19 | 5,900,700 | — | — |
| 2005-07-08 | $30.26 | $53.34 | 5,346,700 | — | — |
| 2005-07-07 | $29.39 | $51.81 | 3,747,000 | — | — |
| 2005-07-06 | $29.47 | $51.95 | 3,835,700 | — | — |
| 2005-07-05 | $29.89 | $52.69 | 3,053,300 | — | — |
| 2005-07-01 | $29.05 | $51.21 | 2,673,900 | — | — |
| 2005-06-30 | $29.07 | $51.24 | 4,514,700 | — | — |
| 2005-06-29 | $29.41 | $51.84 | 3,830,100 | — | — |
| 2005-06-28 | $29.40 | $51.83 | 4,184,000 | — | — |
| 2005-06-27 | $28.58 | $50.38 | 3,286,500 | — | — |
| 2005-06-24 | $28.70 | $50.59 | 5,257,200 | — | — |
| 2005-06-23 | $28.96 | $51.05 | 3,702,900 | — | — |
| 2005-06-22 | $29.20 | $51.47 | 2,649,500 | — | — |
| 2005-06-21 | $29.08 | $51.26 | 3,773,000 | — | — |
| 2005-06-20 | $29.22 | $51.51 | 3,832,500 | — | — |
| 2005-06-17 | $29.54 | $52.07 | 5,255,200 | — | — |
| 2005-06-16 | $29.41 | $51.84 | 4,348,100 | — | — |
| 2005-06-15 | $29.23 | $51.53 | 3,436,500 | — | — |
| 2005-06-14 | $29.14 | $51.37 | 3,323,000 | — | — |
| 2005-06-13 | $28.85 | $50.86 | 2,844,800 | — | — |
| 2005-06-10 | $29.03 | $51.17 | 3,248,400 | — | — |
| 2005-06-09 | $29.04 | $51.19 | 3,673,000 | — | — |
| 2005-06-08 | $28.89 | $50.93 | 4,025,000 | — | — |
| 2005-06-07 | $29.14 | $51.37 | 6,197,300 | — | — |
| 2005-06-06 | $29.03 | $51.17 | 6,374,200 | — | — |
| 2005-06-03 | $28.64 | $50.48 | 6,359,800 | — | — |
| 2005-06-02 | $28.63 | $50.46 | 12,450,800 | — | — |
| 2005-06-01 | $27.54 | $48.55 | 4,350,800 | — | — |
| 2005-05-31 | $27.42 | $48.34 | 4,658,400 | — | — |
| 2005-05-27 | $27.48 | $48.44 | 1,894,200 | — | — |
| 2005-05-26 | $27.49 | $48.45 | 5,747,400 | — | — |
| 2005-05-25 | $27.45 | $48.39 | 5,203,400 | — | — |
| 2005-05-24 | $27.50 | $48.48 | 4,185,400 | — | — |
| 2005-05-23 | $27.58 | $48.61 | 3,708,800 | — | — |
| 2005-05-20 | $27.50 | $48.48 | 3,298,200 | — | — |
| 2005-05-19 | $27.55 | $48.56 | 4,092,000 | — | — |
| 2005-05-18 | $27.50 | $48.48 | 5,363,600 | — | — |
| 2005-05-17 | $27.31 | $48.13 | 5,923,000 | — | — |
| 2005-05-16 | $27.03 | $47.65 | 4,732,800 | — | — |
| 2005-05-13 | $26.86 | $47.34 | 3,797,200 | — | — |
| 2005-05-12 | $26.96 | $47.52 | 4,602,600 | — | — |
| 2005-05-11 | $26.80 | $47.24 | 3,965,800 | — | — |
| 2005-05-10 | $26.63 | $46.93 | 3,427,800 | — | — |
| 2005-05-09 | $26.79 | $47.22 | 3,616,400 | — | — |
| 2005-05-06 | $26.83 | $47.30 | 5,048,000 | — | — |
| 2005-05-05 | $26.95 | $47.51 | 7,360,000 | — | — |
| 2005-05-04 | $26.69 | $47.05 | 5,924,800 | — | — |
| 2005-05-03 | $26.47 | $46.66 | 4,708,000 | — | — |
| 2005-05-02 | $26.25 | $46.26 | 3,253,400 | — | — |
| 2005-04-29 | $25.79 | $45.46 | 4,423,000 | — | — |
| 2005-04-28 | $25.60 | $45.13 | 3,685,400 | — | — |
| 2005-04-27 | $25.95 | $45.74 | 4,725,200 | — | — |
| 2005-04-26 | $26.00 | $45.83 | 4,570,800 | — | — |
| 2005-04-25 | $25.55 | $45.03 | 3,720,000 | — | — |
| 2005-04-22 | $25.25 | $44.51 | 4,594,000 | — | — |
| 2005-04-21 | $25.72 | $45.33 | 4,918,800 | — | — |
| 2005-04-20 | $25.58 | $45.10 | 4,613,600 | — | — |
| 2005-04-19 | $26.32 | $46.32 | 5,404,600 | — | — |
| 2005-04-18 | $25.87 | $45.53 | 3,276,400 | — | — |
| 2005-04-15 | $25.93 | $45.65 | 4,797,800 | — | — |
| 2005-04-14 | $26.13 | $45.99 | 3,215,400 | — | — |
| 2005-04-13 | $26.11 | $45.95 | 4,019,600 | — | — |
| 2005-04-12 | $26.29 | $46.28 | 4,427,000 | — | — |
| 2005-04-11 | $26.03 | $45.82 | 2,670,800 | — | — |
| 2005-04-08 | $25.83 | $45.46 | 2,737,400 | — | — |
| 2005-04-07 | $26.07 | $45.89 | 5,353,200 | — | — |
| 2005-04-06 | $26.31 | $46.31 | 3,027,600 | — | — |
| 2005-04-05 | $26.19 | $46.10 | 3,681,800 | — | — |
| 2005-04-04 | $25.75 | $45.33 | 5,753,400 | — | — |
| 2005-04-01 | $25.78 | $45.38 | 6,414,800 | — | — |
| 2005-03-31 | $26.31 | $46.31 | 3,206,400 | — | — |
| 2005-03-30 | $26.48 | $46.61 | 3,995,200 | — | — |
| 2005-03-29 | $26.22 | $46.16 | 4,284,200 | — | — |
| 2005-03-28 | $26.58 | $46.78 | 3,844,000 | — | — |
| 2005-03-24 | $26.73 | $47.04 | 3,861,800 | — | — |
| 2005-03-23 | $26.59 | $46.82 | 4,183,400 | — | — |
| 2005-03-22 | $26.23 | $46.16 | 2,968,200 | — | — |
| 2005-03-21 | $26.16 | $46.05 | 3,239,800 | — | — |
| 2005-03-18 | $26.42 | $46.52 | 4,623,800 | — | — |
| 2005-03-17 | $26.50 | $46.64 | 4,536,600 | — | — |
| 2005-03-16 | $25.99 | $45.75 | 3,126,600 | — | — |
| 2005-03-15 | $26.16 | $46.04 | 2,535,200 | — | — |
| 2005-03-14 | $26.28 | $46.26 | 2,241,600 | — | — |
| 2005-03-11 | $26.42 | $46.52 | 3,864,000 | — | — |
| 2005-03-10 | $26.33 | $46.34 | 3,361,800 | — | — |
| 2005-03-09 | $25.95 | $45.67 | 3,516,200 | — | — |
| 2005-03-08 | $26.09 | $45.94 | 5,406,600 | — | — |
| 2005-03-07 | $26.44 | $46.54 | 4,479,600 | — | — |
| 2005-03-04 | $26.29 | $46.28 | 8,157,600 | — | — |
| 2005-03-03 | $26.39 | $46.46 | 12,224,800 | — | — |
| 2005-03-02 | $25.03 | $44.06 | 4,941,800 | — | — |
| 2005-03-01 | $25.36 | $44.64 | 6,010,600 | — | — |
| 2005-02-28 | $24.92 | $43.86 | 3,423,000 | — | — |
| 2005-02-25 | $24.93 | $43.89 | 4,576,000 | — | — |
| 2005-02-24 | $24.71 | $43.49 | 3,677,600 | — | — |
| 2005-02-23 | $24.03 | $42.29 | 2,065,200 | — | — |
| 2005-02-22 | $23.88 | $42.03 | 2,146,200 | — | — |
| 2005-02-18 | $24.32 | $42.80 | 2,605,200 | — | — |
| 2005-02-17 | $24.39 | $42.93 | 3,037,400 | — | — |
| 2005-02-16 | $24.42 | $43.00 | 2,801,600 | — | — |
| 2005-02-15 | $24.28 | $42.73 | 4,383,800 | — | — |
| 2005-02-14 | $24.48 | $43.09 | 3,492,800 | — | — |
| 2005-02-11 | $24.95 | $43.92 | 5,103,400 | — | — |
| 2005-02-10 | $24.52 | $43.16 | 3,233,400 | — | — |
| 2005-02-09 | $24.34 | $42.85 | 2,672,600 | — | — |
| 2005-02-08 | $24.66 | $43.41 | 3,287,200 | — | — |
| 2005-02-07 | $24.73 | $43.52 | 3,848,400 | — | — |
| 2005-02-04 | $24.92 | $43.88 | 6,882,800 | — | — |
| 2005-02-03 | $24.59 | $43.30 | 6,485,000 | — | — |
| 2005-02-02 | $24.13 | $42.48 | 11,163,400 | — | — |
| 2005-02-01 | $23.26 | $40.95 | 6,040,600 | — | — |
| 2005-01-31 | $23.17 | $40.80 | 3,325,000 | — | — |
| 2005-01-28 | $22.91 | $40.33 | 3,565,000 | — | — |
| 2005-01-27 | $22.82 | $40.17 | 3,222,200 | — | — |
| 2005-01-26 | $22.75 | $40.05 | 2,586,800 | — | — |
| 2005-01-25 | $22.79 | $40.11 | 3,181,400 | — | — |
| 2005-01-24 | $22.56 | $39.70 | 4,687,000 | — | — |
| 2005-01-21 | $22.95 | $40.39 | 3,453,200 | — | — |
| 2005-01-20 | $23.33 | $41.08 | 3,508,000 | — | — |
| 2005-01-19 | $23.63 | $41.53 | 3,818,200 | — | — |
| 2005-01-18 | $23.75 | $41.74 | 5,232,800 | — | — |
| 2005-01-14 | $23.50 | $41.30 | 4,276,800 | — | — |
| 2005-01-13 | $23.34 | $41.02 | 3,533,200 | — | — |
| 2005-01-12 | $23.54 | $41.37 | 3,911,800 | — | — |
| 2005-01-11 | $23.56 | $41.40 | 7,491,600 | — | — |
| 2005-01-10 | $23.00 | $40.43 | 3,531,000 | — | — |
| 2005-01-07 | $22.88 | $40.21 | 3,009,600 | — | — |
| 2005-01-06 | $22.63 | $39.77 | 2,947,200 | — | — |
| 2005-01-05 | $22.63 | $39.77 | 5,192,400 | — | — |
| 2005-01-04 | $22.25 | $39.10 | 4,172,800 | — | — |
| 2005-01-03 | $22.50 | $39.55 | 5,114,400 | — | — |