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 | $36.27 | $51.28 | 494,400 | — | — |
| 2005-12-29 | $36.61 | $51.76 | 492,900 | — | — |
| 2005-12-28 | $36.76 | $51.97 | 843,800 | — | — |
| 2005-12-27 | $36.44 | $51.52 | 888,900 | — | — |
| 2005-12-23 | $36.07 | $50.99 | 768,900 | — | — |
| 2005-12-22 | $35.84 | $50.67 | 645,500 | — | — |
| 2005-12-21 | $36.02 | $50.92 | 486,200 | — | — |
| 2005-12-20 | $35.52 | $50.22 | 563,700 | — | — |
| 2005-12-19 | $35.47 | $50.15 | 930,300 | — | — |
| 2005-12-16 | $35.70 | $50.47 | 1,361,600 | — | — |
| 2005-12-15 | $35.32 | $49.79 | 990,300 | — | — |
| 2005-12-14 | $35.75 | $50.40 | 1,317,600 | — | — |
| 2005-12-13 | $35.27 | $49.72 | 1,006,500 | — | — |
| 2005-12-12 | $34.91 | $49.21 | 1,048,100 | — | — |
| 2005-12-09 | $34.58 | $48.75 | 968,400 | — | — |
| 2005-12-08 | $34.09 | $48.06 | 483,200 | — | — |
| 2005-12-07 | $34.00 | $47.93 | 577,100 | — | — |
| 2005-12-06 | $33.98 | $47.90 | 710,200 | — | — |
| 2005-12-05 | $33.96 | $47.87 | 712,800 | — | — |
| 2005-12-02 | $33.84 | $47.71 | 278,500 | — | — |
| 2005-12-01 | $33.98 | $47.90 | 703,500 | — | — |
| 2005-11-30 | $33.27 | $46.90 | 583,500 | — | — |
| 2005-11-29 | $33.65 | $47.44 | 559,700 | — | — |
| 2005-11-28 | $33.20 | $46.80 | 365,500 | — | — |
| 2005-11-25 | $33.18 | $46.78 | 193,800 | — | — |
| 2005-11-23 | $33.13 | $46.70 | 401,600 | — | — |
| 2005-11-22 | $33.35 | $47.02 | 517,200 | — | — |
| 2005-11-21 | $33.52 | $47.25 | 341,300 | — | — |
| 2005-11-18 | $33.36 | $47.03 | 698,200 | — | — |
| 2005-11-17 | $33.60 | $47.37 | 810,100 | — | — |
| 2005-11-16 | $33.14 | $46.72 | 475,300 | — | — |
| 2005-11-15 | $33.12 | $46.69 | 817,800 | — | — |
| 2005-11-14 | $33.27 | $46.90 | 549,700 | — | — |
| 2005-11-11 | $33.25 | $46.87 | 395,800 | — | — |
| 2005-11-10 | $32.99 | $46.51 | 565,000 | — | — |
| 2005-11-09 | $32.43 | $45.72 | 548,000 | — | — |
| 2005-11-08 | $32.56 | $45.90 | 423,600 | — | — |
| 2005-11-07 | $32.76 | $46.18 | 593,600 | — | — |
| 2005-11-04 | $32.84 | $46.30 | 444,600 | — | — |
| 2005-11-03 | $33.03 | $46.56 | 897,300 | — | — |
| 2005-11-02 | $32.98 | $46.49 | 1,030,600 | — | — |
| 2005-11-01 | $33.00 | $46.52 | 752,800 | — | — |
| 2005-10-31 | $33.08 | $46.63 | 924,200 | — | — |
| 2005-10-28 | $33.20 | $46.80 | 863,200 | — | — |
| 2005-10-27 | $32.76 | $46.18 | 460,200 | — | — |
| 2005-10-26 | $33.07 | $46.62 | 704,300 | — | — |
| 2005-10-25 | $32.63 | $46.00 | 1,172,700 | — | — |
| 2005-10-24 | $33.05 | $46.59 | 830,800 | — | — |
| 2005-10-21 | $32.65 | $46.03 | 2,456,100 | — | — |
| 2005-10-20 | $32.12 | $45.28 | 1,061,600 | — | — |
| 2005-10-19 | $32.57 | $45.92 | 1,161,900 | — | — |
| 2005-10-18 | $32.32 | $45.56 | 1,603,200 | — | — |
| 2005-10-17 | $31.74 | $44.75 | 597,300 | — | — |
| 2005-10-14 | $31.79 | $44.82 | 455,900 | — | — |
| 2005-10-13 | $31.64 | $44.60 | 707,600 | — | — |
| 2005-10-12 | $31.70 | $44.69 | 738,500 | — | — |
| 2005-10-11 | $31.71 | $44.70 | 579,400 | — | — |
| 2005-10-10 | $31.84 | $44.89 | 852,600 | — | — |
| 2005-10-07 | $31.24 | $44.04 | 655,500 | — | — |
| 2005-10-06 | $31.06 | $43.79 | 885,400 | — | — |
| 2005-10-05 | $31.28 | $44.10 | 589,900 | — | — |
| 2005-10-04 | $31.91 | $44.99 | 872,600 | — | — |
| 2005-10-03 | $32.44 | $45.73 | 1,299,800 | — | — |
| 2005-09-30 | $31.93 | $45.01 | 504,800 | — | — |
| 2005-09-29 | $32.03 | $45.15 | 789,400 | — | — |
| 2005-09-28 | $31.90 | $44.97 | 821,500 | — | — |
| 2005-09-27 | $31.68 | $44.66 | 857,100 | — | — |
| 2005-09-26 | $31.63 | $44.59 | 493,800 | — | — |
| 2005-09-23 | $31.59 | $44.53 | 486,700 | — | — |
| 2005-09-22 | $31.40 | $44.27 | 737,200 | — | — |
| 2005-09-21 | $31.25 | $44.05 | 725,100 | — | — |
| 2005-09-20 | $32.00 | $45.11 | 809,400 | — | — |
| 2005-09-19 | $32.23 | $45.44 | 811,700 | — | — |
| 2005-09-16 | $32.60 | $45.96 | 3,401,200 | — | — |
| 2005-09-15 | $32.61 | $45.85 | 514,400 | — | — |
| 2005-09-14 | $32.57 | $45.79 | 532,700 | — | — |
| 2005-09-13 | $32.95 | $46.33 | 657,600 | — | — |
| 2005-09-12 | $33.12 | $46.56 | 582,300 | — | — |
| 2005-09-09 | $33.30 | $46.82 | 588,600 | — | — |
| 2005-09-08 | $33.01 | $46.41 | 838,500 | — | — |
| 2005-09-07 | $33.62 | $47.27 | 1,209,400 | — | — |
| 2005-09-06 | $33.68 | $47.35 | 908,200 | — | — |
| 2005-09-02 | $33.12 | $46.56 | 569,700 | — | — |
| 2005-09-01 | $33.00 | $46.40 | 826,600 | — | — |
| 2005-08-31 | $33.00 | $46.40 | 1,221,900 | — | — |
| 2005-08-30 | $32.10 | $45.13 | 738,400 | — | — |
| 2005-08-29 | $31.99 | $44.98 | 370,800 | — | — |
| 2005-08-26 | $31.75 | $44.64 | 478,600 | — | — |
| 2005-08-25 | $32.15 | $45.20 | 550,700 | — | — |
| 2005-08-24 | $31.92 | $44.88 | 671,800 | — | — |
| 2005-08-23 | $31.76 | $44.65 | 564,600 | — | — |
| 2005-08-22 | $32.12 | $45.16 | 406,300 | — | — |
| 2005-08-19 | $32.09 | $45.12 | 377,900 | — | — |
| 2005-08-18 | $31.99 | $44.98 | 377,800 | — | — |
| 2005-08-17 | $32.41 | $45.57 | 327,800 | — | — |
| 2005-08-16 | $32.26 | $45.36 | 410,600 | — | — |
| 2005-08-15 | $32.82 | $46.14 | 471,000 | — | — |
| 2005-08-12 | $33.00 | $46.40 | 451,400 | — | — |
| 2005-08-11 | $33.56 | $47.18 | 338,200 | — | — |
| 2005-08-10 | $33.39 | $46.94 | 690,100 | — | — |
| 2005-08-09 | $33.09 | $46.52 | 531,400 | — | — |
| 2005-08-08 | $33.32 | $46.85 | 580,400 | — | — |
| 2005-08-05 | $33.15 | $46.61 | 835,100 | — | — |
| 2005-08-04 | $33.30 | $46.82 | 793,000 | — | — |
| 2005-08-03 | $33.72 | $47.41 | 513,800 | — | — |
| 2005-08-02 | $33.79 | $47.51 | 665,200 | — | — |
| 2005-08-01 | $33.69 | $47.37 | 724,100 | — | — |
| 2005-07-29 | $33.58 | $47.21 | 1,211,600 | — | — |
| 2005-07-28 | $33.83 | $47.56 | 837,200 | — | — |
| 2005-07-27 | $33.61 | $47.25 | 1,031,100 | — | — |
| 2005-07-26 | $33.50 | $47.10 | 1,044,100 | — | — |
| 2005-07-25 | $33.57 | $47.20 | 2,056,900 | — | — |
| 2005-07-22 | $31.90 | $44.85 | 612,100 | — | — |
| 2005-07-21 | $31.79 | $44.69 | 456,500 | — | — |
| 2005-07-20 | $32.10 | $45.13 | 388,200 | — | — |
| 2005-07-19 | $31.70 | $44.57 | 548,700 | — | — |
| 2005-07-18 | $31.77 | $44.67 | 497,800 | — | — |
| 2005-07-15 | $31.93 | $44.89 | 496,300 | — | — |
| 2005-07-14 | $32.00 | $44.99 | 591,200 | — | — |
| 2005-07-13 | $31.76 | $44.65 | 650,300 | — | — |
| 2005-07-12 | $32.07 | $45.09 | 752,900 | — | — |
| 2005-07-11 | $32.23 | $45.31 | 610,700 | — | — |
| 2005-07-08 | $32.09 | $45.12 | 392,600 | — | — |
| 2005-07-07 | $31.69 | $44.55 | 575,100 | — | — |
| 2005-07-06 | $31.61 | $44.44 | 466,500 | — | — |
| 2005-07-05 | $32.00 | $44.99 | 546,200 | — | — |
| 2005-07-01 | $32.24 | $45.33 | 607,300 | — | — |
| 2005-06-30 | $32.36 | $45.50 | 817,000 | — | — |
| 2005-06-29 | $32.25 | $45.34 | 464,400 | — | — |
| 2005-06-28 | $32.11 | $45.14 | 437,500 | — | — |
| 2005-06-27 | $31.71 | $44.58 | 471,000 | — | — |
| 2005-06-24 | $31.75 | $44.64 | 845,400 | — | — |
| 2005-06-23 | $31.74 | $44.62 | 494,700 | — | — |
| 2005-06-22 | $32.27 | $45.37 | 611,300 | — | — |
| 2005-06-21 | $32.27 | $45.37 | 685,600 | — | — |
| 2005-06-20 | $32.57 | $45.79 | 380,200 | — | — |
| 2005-06-17 | $32.84 | $46.17 | 575,100 | — | — |
| 2005-06-16 | $32.67 | $45.81 | 342,900 | — | — |
| 2005-06-15 | $32.47 | $45.53 | 680,300 | — | — |
| 2005-06-14 | $32.43 | $45.47 | 307,400 | — | — |
| 2005-06-13 | $32.26 | $45.23 | 477,500 | — | — |
| 2005-06-10 | $32.42 | $45.46 | 389,400 | — | — |
| 2005-06-09 | $32.39 | $45.42 | 407,400 | — | — |
| 2005-06-08 | $32.49 | $45.56 | 302,400 | — | — |
| 2005-06-07 | $32.53 | $45.61 | 578,200 | — | — |
| 2005-06-06 | $32.79 | $45.98 | 503,700 | — | — |
| 2005-06-03 | $32.77 | $45.95 | 617,800 | — | — |
| 2005-06-02 | $32.89 | $46.12 | 578,300 | — | — |
| 2005-06-01 | $32.70 | $45.85 | 605,000 | — | — |
| 2005-05-31 | $32.33 | $45.33 | 724,100 | — | — |
| 2005-05-27 | $32.58 | $45.68 | 296,500 | — | — |
| 2005-05-26 | $32.58 | $45.68 | 490,200 | — | — |
| 2005-05-25 | $32.47 | $45.53 | 446,000 | — | — |
| 2005-05-24 | $32.74 | $45.91 | 587,300 | — | — |
| 2005-05-23 | $33.05 | $46.34 | 672,200 | — | — |
| 2005-05-20 | $32.81 | $46.00 | 403,100 | — | — |
| 2005-05-19 | $32.88 | $46.10 | 394,100 | — | — |
| 2005-05-18 | $32.96 | $46.22 | 980,200 | — | — |
| 2005-05-17 | $32.18 | $45.12 | 982,100 | — | — |
| 2005-05-16 | $32.05 | $44.94 | 693,200 | — | — |
| 2005-05-13 | $31.28 | $43.86 | 1,193,000 | — | — |
| 2005-05-12 | $31.68 | $44.42 | 618,200 | — | — |
| 2005-05-11 | $32.37 | $45.39 | 531,600 | — | — |
| 2005-05-10 | $32.12 | $45.04 | 503,800 | — | — |
| 2005-05-09 | $32.59 | $45.70 | 441,600 | — | — |
| 2005-05-06 | $32.49 | $45.56 | 485,800 | — | — |
| 2005-05-05 | $32.54 | $45.63 | 581,100 | — | — |
| 2005-05-04 | $32.73 | $45.89 | 807,800 | — | — |
| 2005-05-03 | $32.56 | $45.65 | 773,700 | — | — |
| 2005-05-02 | $32.71 | $45.86 | 701,200 | — | — |
| 2005-04-29 | $32.71 | $45.86 | 908,600 | — | — |
| 2005-04-28 | $31.88 | $44.70 | 606,800 | — | — |
| 2005-04-27 | $32.39 | $45.42 | 604,800 | — | — |
| 2005-04-26 | $32.47 | $45.53 | 732,800 | — | — |
| 2005-04-25 | $32.60 | $45.71 | 1,149,200 | — | — |
| 2005-04-22 | $32.25 | $45.22 | 849,500 | — | — |
| 2005-04-21 | $33.14 | $46.47 | 734,000 | — | — |
| 2005-04-20 | $32.61 | $45.72 | 754,600 | — | — |
| 2005-04-19 | $33.09 | $46.40 | 698,300 | — | — |
| 2005-04-18 | $33.18 | $46.52 | 755,100 | — | — |
| 2005-04-15 | $32.92 | $46.16 | 1,094,300 | — | — |
| 2005-04-14 | $33.64 | $47.17 | 1,166,600 | — | — |
| 2005-04-13 | $34.20 | $47.95 | 2,066,800 | — | — |
| 2005-04-12 | $33.90 | $47.53 | 984,900 | — | — |
| 2005-04-11 | $33.39 | $46.82 | 719,500 | — | — |
| 2005-04-08 | $32.92 | $46.16 | 561,600 | — | — |
| 2005-04-07 | $33.15 | $46.48 | 499,900 | — | — |
| 2005-04-06 | $33.01 | $46.29 | 366,000 | — | — |
| 2005-04-05 | $32.90 | $46.13 | 425,500 | — | — |
| 2005-04-04 | $32.81 | $46.00 | 625,900 | — | — |
| 2005-04-01 | $32.90 | $46.13 | 867,000 | — | — |
| 2005-03-31 | $33.05 | $46.34 | 749,800 | — | — |
| 2005-03-30 | $32.71 | $45.86 | 590,400 | — | — |
| 2005-03-29 | $32.36 | $45.37 | 802,400 | — | — |
| 2005-03-28 | $32.56 | $45.65 | 689,700 | — | — |
| 2005-03-24 | $32.75 | $45.92 | 877,600 | — | — |
| 2005-03-23 | $32.45 | $45.50 | 906,500 | — | — |
| 2005-03-22 | $32.39 | $45.42 | 859,400 | — | — |
| 2005-03-21 | $32.43 | $45.47 | 733,100 | — | — |
| 2005-03-18 | $32.38 | $45.40 | 3,356,000 | — | — |
| 2005-03-17 | $32.69 | $45.84 | 1,057,600 | — | — |
| 2005-03-16 | $32.32 | $45.32 | 983,300 | — | — |
| 2005-03-15 | $32.55 | $45.64 | 735,400 | — | — |
| 2005-03-14 | $32.76 | $45.93 | 699,700 | — | — |
| 2005-03-11 | $32.42 | $45.46 | 745,800 | — | — |
| 2005-03-10 | $32.55 | $45.52 | 883,300 | — | — |
| 2005-03-09 | $32.57 | $45.54 | 692,100 | — | — |
| 2005-03-08 | $32.65 | $45.66 | 672,300 | — | — |
| 2005-03-07 | $32.89 | $45.99 | 840,300 | — | — |
| 2005-03-04 | $33.09 | $46.27 | 1,408,100 | — | — |
| 2005-03-03 | $32.13 | $44.93 | 1,171,300 | — | — |
| 2005-03-02 | $31.88 | $44.58 | 971,700 | — | — |
| 2005-03-01 | $31.88 | $44.58 | 1,278,700 | — | — |
| 2005-02-28 | $31.71 | $44.34 | 1,230,700 | — | — |
| 2005-02-25 | $31.66 | $44.27 | 1,110,400 | — | — |
| 2005-02-24 | $31.57 | $44.15 | 1,075,700 | — | — |
| 2005-02-23 | $31.66 | $44.27 | 1,298,300 | — | — |
| 2005-02-22 | $31.50 | $44.05 | 1,414,800 | — | — |
| 2005-02-18 | $31.81 | $44.48 | 1,336,900 | — | — |
| 2005-02-17 | $31.63 | $44.23 | 1,578,500 | — | — |
| 2005-02-16 | $32.14 | $44.94 | 1,225,600 | — | — |
| 2005-02-15 | $32.58 | $45.56 | 955,500 | — | — |
| 2005-02-14 | $32.81 | $45.88 | 787,400 | — | — |
| 2005-02-11 | $32.95 | $46.08 | 1,003,600 | — | — |
| 2005-02-10 | $32.74 | $45.78 | 1,182,500 | — | — |
| 2005-02-09 | $32.23 | $45.07 | 1,182,300 | — | — |
| 2005-02-08 | $32.94 | $46.06 | 1,054,900 | — | — |
| 2005-02-07 | $32.93 | $46.05 | 1,644,000 | — | — |
| 2005-02-04 | $33.57 | $46.94 | 787,600 | — | — |
| 2005-02-03 | $33.30 | $46.57 | 1,962,600 | — | — |
| 2005-02-02 | $33.91 | $47.42 | 566,100 | — | — |
| 2005-02-01 | $33.92 | $47.43 | 859,100 | — | — |
| 2005-01-31 | $33.65 | $47.05 | 796,400 | — | — |
| 2005-01-28 | $33.55 | $46.92 | 632,000 | — | — |
| 2005-01-27 | $33.53 | $46.89 | 755,400 | — | — |
| 2005-01-26 | $33.63 | $47.03 | 912,800 | — | — |
| 2005-01-25 | $33.48 | $46.82 | 654,700 | — | — |
| 2005-01-24 | $33.41 | $46.72 | 632,600 | — | — |
| 2005-01-21 | $33.70 | $47.12 | 1,054,600 | — | — |
| 2005-01-20 | $34.13 | $47.73 | 655,900 | — | — |
| 2005-01-19 | $34.26 | $47.91 | 561,300 | — | — |
| 2005-01-18 | $34.21 | $47.84 | 885,000 | — | — |
| 2005-01-14 | $33.66 | $47.07 | 753,900 | — | — |
| 2005-01-13 | $33.24 | $46.48 | 797,700 | — | — |
| 2005-01-12 | $33.66 | $47.07 | 828,700 | — | — |
| 2005-01-11 | $33.75 | $47.19 | 606,100 | — | — |
| 2005-01-10 | $34.03 | $47.59 | 570,200 | — | — |
| 2005-01-07 | $33.73 | $47.17 | 693,800 | — | — |
| 2005-01-06 | $33.93 | $47.45 | 498,500 | — | — |
| 2005-01-05 | $33.83 | $47.31 | 757,500 | — | — |
| 2005-01-04 | $34.16 | $47.77 | 883,500 | — | — |
| 2005-01-03 | $34.60 | $48.38 | 648,400 | — | — |