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 | $21.50 | $76.48 | 389,700 | — | — |
| 2005-12-29 | $21.83 | $77.65 | 413,700 | — | — |
| 2005-12-28 | $21.81 | $77.58 | 461,600 | — | — |
| 2005-12-27 | $22.22 | $79.04 | 290,200 | — | — |
| 2005-12-23 | $22.15 | $78.79 | 218,000 | — | — |
| 2005-12-22 | $22.32 | $79.40 | 205,300 | — | — |
| 2005-12-21 | $22.16 | $78.83 | 195,600 | — | — |
| 2005-12-20 | $22.19 | $78.94 | 175,900 | — | — |
| 2005-12-19 | $22.04 | $78.40 | 146,800 | — | — |
| 2005-12-16 | $22.31 | $79.36 | 272,800 | — | — |
| 2005-12-15 | $22.33 | $79.43 | 218,700 | — | — |
| 2005-12-14 | $22.39 | $79.65 | 633,000 | — | — |
| 2005-12-13 | $22.30 | $79.33 | 509,400 | — | — |
| 2005-12-12 | $22.50 | $80.04 | 545,900 | — | — |
| 2005-12-09 | $22.94 | $81.60 | 291,500 | — | — |
| 2005-12-08 | $22.60 | $80.39 | 319,800 | — | — |
| 2005-12-07 | $22.38 | $79.61 | 300,000 | — | — |
| 2005-12-06 | $22.68 | $79.86 | 334,600 | — | — |
| 2005-12-05 | $22.95 | $80.81 | 494,700 | — | — |
| 2005-12-02 | $23.02 | $81.06 | 459,500 | — | — |
| 2005-12-01 | $22.99 | $80.95 | 697,900 | — | — |
| 2005-11-30 | $22.62 | $79.65 | 349,900 | — | — |
| 2005-11-29 | $22.85 | $80.46 | 241,900 | — | — |
| 2005-11-28 | $22.69 | $79.90 | 204,400 | — | — |
| 2005-11-25 | $23.02 | $81.06 | 57,300 | — | — |
| 2005-11-23 | $22.74 | $80.07 | 379,600 | — | — |
| 2005-11-22 | $22.63 | $79.68 | 418,900 | — | — |
| 2005-11-21 | $22.52 | $79.30 | 250,100 | — | — |
| 2005-11-18 | $22.23 | $78.28 | 332,600 | — | — |
| 2005-11-17 | $22.14 | $77.96 | 224,000 | — | — |
| 2005-11-16 | $21.76 | $76.62 | 195,300 | — | — |
| 2005-11-15 | $21.59 | $76.02 | 223,300 | — | — |
| 2005-11-14 | $21.71 | $76.44 | 383,500 | — | — |
| 2005-11-11 | $21.91 | $77.15 | 271,400 | — | — |
| 2005-11-10 | $22.15 | $77.99 | 395,200 | — | — |
| 2005-11-09 | $22.06 | $77.68 | 215,700 | — | — |
| 2005-11-08 | $21.79 | $76.73 | 314,700 | — | — |
| 2005-11-07 | $21.76 | $76.62 | 334,800 | — | — |
| 2005-11-04 | $21.83 | $76.87 | 302,500 | — | — |
| 2005-11-03 | $21.79 | $76.73 | 312,300 | — | — |
| 2005-11-02 | $21.74 | $76.55 | 327,700 | — | — |
| 2005-11-01 | $21.87 | $77.01 | 148,900 | — | — |
| 2005-10-31 | $22.10 | $77.82 | 177,300 | — | — |
| 2005-10-28 | $22.03 | $77.57 | 198,900 | — | — |
| 2005-10-27 | $21.67 | $76.30 | 202,900 | — | — |
| 2005-10-26 | $21.99 | $77.43 | 253,300 | — | — |
| 2005-10-25 | $22.12 | $77.89 | 160,800 | — | — |
| 2005-10-24 | $22.13 | $77.92 | 225,700 | — | — |
| 2005-10-21 | $21.55 | $75.88 | 336,200 | — | — |
| 2005-10-20 | $21.38 | $75.28 | 296,700 | — | — |
| 2005-10-19 | $21.80 | $76.76 | 326,400 | — | — |
| 2005-10-18 | $21.83 | $76.87 | 223,000 | — | — |
| 2005-10-17 | $22.18 | $78.10 | 254,500 | — | — |
| 2005-10-14 | $21.99 | $77.43 | 255,000 | — | — |
| 2005-10-13 | $21.71 | $76.44 | 345,200 | — | — |
| 2005-10-12 | $22.06 | $77.68 | 329,100 | — | — |
| 2005-10-11 | $22.62 | $79.65 | 265,800 | — | — |
| 2005-10-10 | $22.76 | $80.14 | 239,900 | — | — |
| 2005-10-07 | $22.99 | $80.95 | 424,700 | — | — |
| 2005-10-06 | $23.00 | $80.99 | 446,200 | — | — |
| 2005-10-05 | $23.45 | $82.57 | 312,900 | — | — |
| 2005-10-04 | $24.16 | $85.07 | 466,200 | — | — |
| 2005-10-03 | $24.50 | $86.27 | 431,100 | — | — |
| 2005-09-30 | $24.13 | $84.97 | 439,300 | — | — |
| 2005-09-29 | $24.16 | $85.07 | 163,300 | — | — |
| 2005-09-28 | $23.76 | $83.66 | 171,200 | — | — |
| 2005-09-27 | $23.70 | $83.45 | 270,100 | — | — |
| 2005-09-26 | $23.76 | $83.66 | 185,700 | — | — |
| 2005-09-23 | $23.69 | $83.42 | 157,100 | — | — |
| 2005-09-22 | $23.60 | $83.10 | 254,100 | — | — |
| 2005-09-21 | $23.79 | $83.77 | 314,800 | — | — |
| 2005-09-20 | $24.20 | $85.21 | 345,200 | — | — |
| 2005-09-19 | $24.32 | $85.63 | 158,600 | — | — |
| 2005-09-16 | $24.64 | $86.76 | 483,000 | — | — |
| 2005-09-15 | $24.57 | $86.51 | 187,000 | — | — |
| 2005-09-14 | $24.50 | $86.27 | 133,700 | — | — |
| 2005-09-13 | $24.55 | $86.44 | 422,800 | — | — |
| 2005-09-12 | $24.75 | $87.15 | 702,600 | — | — |
| 2005-09-09 | $24.56 | $86.48 | 778,300 | — | — |
| 2005-09-08 | $24.33 | $85.67 | 424,200 | — | — |
| 2005-09-07 | $24.45 | $86.09 | 517,800 | — | — |
| 2005-09-06 | $24.25 | $84.58 | 432,900 | — | — |
| 2005-09-02 | $24.45 | $85.28 | 217,200 | — | — |
| 2005-09-01 | $24.52 | $85.52 | 307,000 | — | — |
| 2005-08-31 | $24.02 | $83.78 | 357,600 | — | — |
| 2005-08-30 | $23.53 | $82.07 | 392,600 | — | — |
| 2005-08-29 | $23.59 | $82.28 | 227,000 | — | — |
| 2005-08-26 | $23.63 | $82.42 | 219,500 | — | — |
| 2005-08-25 | $23.65 | $82.49 | 305,600 | — | — |
| 2005-08-24 | $23.72 | $82.73 | 267,500 | — | — |
| 2005-08-23 | $23.93 | $83.46 | 198,700 | — | — |
| 2005-08-22 | $23.79 | $82.97 | 256,700 | — | — |
| 2005-08-19 | $23.55 | $82.14 | 234,800 | — | — |
| 2005-08-18 | $23.52 | $82.03 | 262,900 | — | — |
| 2005-08-17 | $23.43 | $81.72 | 291,400 | — | — |
| 2005-08-16 | $23.25 | $81.09 | 258,000 | — | — |
| 2005-08-15 | $23.51 | $82.00 | 272,200 | — | — |
| 2005-08-12 | $23.35 | $81.44 | 280,400 | — | — |
| 2005-08-11 | $23.34 | $81.40 | 285,000 | — | — |
| 2005-08-10 | $23.15 | $80.74 | 545,400 | — | — |
| 2005-08-09 | $23.40 | $81.61 | 365,100 | — | — |
| 2005-08-08 | $23.40 | $81.61 | 441,700 | — | — |
| 2005-08-05 | $23.92 | $83.43 | 299,700 | — | — |
| 2005-08-04 | $24.53 | $85.55 | 228,200 | — | — |
| 2005-08-03 | $24.70 | $86.15 | 354,600 | — | — |
| 2005-08-02 | $24.70 | $86.15 | 286,100 | — | — |
| 2005-08-01 | $24.40 | $85.10 | 299,400 | — | — |
| 2005-07-29 | $24.33 | $84.86 | 243,800 | — | — |
| 2005-07-28 | $24.42 | $85.17 | 308,000 | — | — |
| 2005-07-27 | $24.20 | $84.40 | 291,900 | — | — |
| 2005-07-26 | $24.20 | $84.40 | 301,500 | — | — |
| 2005-07-25 | $24.18 | $84.33 | 500,400 | — | — |
| 2005-07-22 | $24.25 | $84.58 | 369,600 | — | — |
| 2005-07-21 | $23.85 | $83.18 | 440,200 | — | — |
| 2005-07-20 | $24.00 | $83.71 | 401,600 | — | — |
| 2005-07-19 | $23.87 | $83.25 | 210,000 | — | — |
| 2005-07-18 | $23.87 | $83.25 | 251,200 | — | — |
| 2005-07-15 | $23.79 | $82.97 | 491,600 | — | — |
| 2005-07-14 | $23.84 | $83.15 | 299,600 | — | — |
| 2005-07-13 | $24.10 | $84.06 | 204,500 | — | — |
| 2005-07-12 | $24.16 | $84.26 | 267,400 | — | — |
| 2005-07-11 | $24.10 | $84.06 | 146,900 | — | — |
| 2005-07-08 | $24.02 | $83.78 | 157,200 | — | — |
| 2005-07-07 | $23.87 | $83.25 | 218,300 | — | — |
| 2005-07-06 | $23.71 | $82.69 | 439,900 | — | — |
| 2005-07-05 | $24.25 | $84.58 | 259,200 | — | — |
| 2005-07-01 | $24.30 | $84.75 | 390,600 | — | — |
| 2005-06-30 | $24.03 | $83.81 | 338,900 | — | — |
| 2005-06-29 | $24.00 | $83.71 | 467,900 | — | — |
| 2005-06-28 | $23.86 | $83.22 | 195,700 | — | — |
| 2005-06-27 | $23.45 | $81.79 | 187,300 | — | — |
| 2005-06-24 | $23.21 | $80.95 | 393,200 | — | — |
| 2005-06-23 | $23.55 | $82.14 | 390,500 | — | — |
| 2005-06-22 | $23.76 | $82.87 | 407,500 | — | — |
| 2005-06-21 | $23.91 | $83.39 | 170,300 | — | — |
| 2005-06-20 | $23.86 | $83.22 | 167,300 | — | — |
| 2005-06-17 | $23.79 | $82.97 | 306,200 | — | — |
| 2005-06-16 | $23.52 | $82.03 | 235,200 | — | — |
| 2005-06-15 | $23.35 | $81.44 | 347,200 | — | — |
| 2005-06-14 | $23.50 | $81.96 | 214,200 | — | — |
| 2005-06-13 | $23.49 | $81.93 | 300,600 | — | — |
| 2005-06-10 | $23.27 | $81.16 | 616,800 | — | — |
| 2005-06-09 | $23.10 | $80.57 | 591,900 | — | — |
| 2005-06-08 | $23.21 | $80.95 | 186,200 | — | — |
| 2005-06-07 | $23.30 | $81.26 | 431,700 | — | — |
| 2005-06-06 | $23.28 | $80.39 | 316,700 | — | — |
| 2005-06-03 | $23.35 | $80.63 | 200,700 | — | — |
| 2005-06-02 | $23.32 | $80.53 | 262,200 | — | — |
| 2005-06-01 | $23.44 | $80.95 | 255,100 | — | — |
| 2005-05-31 | $23.07 | $79.67 | 486,400 | — | — |
| 2005-05-27 | $23.03 | $79.53 | 265,200 | — | — |
| 2005-05-26 | $22.83 | $78.84 | 194,500 | — | — |
| 2005-05-25 | $22.55 | $77.87 | 314,700 | — | — |
| 2005-05-24 | $22.64 | $78.18 | 284,200 | — | — |
| 2005-05-23 | $22.68 | $78.32 | 260,600 | — | — |
| 2005-05-20 | $22.65 | $78.22 | 334,800 | — | — |
| 2005-05-19 | $22.70 | $78.39 | 222,700 | — | — |
| 2005-05-18 | $22.54 | $77.84 | 348,100 | — | — |
| 2005-05-17 | $22.61 | $78.08 | 349,700 | — | — |
| 2005-05-16 | $22.33 | $77.11 | 468,800 | — | — |
| 2005-05-13 | $21.84 | $75.42 | 381,400 | — | — |
| 2005-05-12 | $22.13 | $76.42 | 856,000 | — | — |
| 2005-05-11 | $22.66 | $78.25 | 357,800 | — | — |
| 2005-05-10 | $22.75 | $78.56 | 700,500 | — | — |
| 2005-05-09 | $23.29 | $80.43 | 326,100 | — | — |
| 2005-05-06 | $23.10 | $79.77 | 216,000 | — | — |
| 2005-05-05 | $22.93 | $79.18 | 340,600 | — | — |
| 2005-05-04 | $22.81 | $78.77 | 262,600 | — | — |
| 2005-05-03 | $22.87 | $78.98 | 409,900 | — | — |
| 2005-05-02 | $23.25 | $80.29 | 506,900 | — | — |
| 2005-04-29 | $22.90 | $79.08 | 466,200 | — | — |
| 2005-04-28 | $22.64 | $78.18 | 329,600 | — | — |
| 2005-04-27 | $22.69 | $78.36 | 355,700 | — | — |
| 2005-04-26 | $22.63 | $78.15 | 278,600 | — | — |
| 2005-04-25 | $23.00 | $79.43 | 424,800 | — | — |
| 2005-04-22 | $22.90 | $79.08 | 368,500 | — | — |
| 2005-04-21 | $22.65 | $78.22 | 359,400 | — | — |
| 2005-04-20 | $22.38 | $77.28 | 397,800 | — | — |
| 2005-04-19 | $22.62 | $78.11 | 711,200 | — | — |
| 2005-04-18 | $22.03 | $76.08 | 444,000 | — | — |
| 2005-04-15 | $21.96 | $75.83 | 395,200 | — | — |
| 2005-04-14 | $22.33 | $77.11 | 303,600 | — | — |
| 2005-04-13 | $22.63 | $78.15 | 553,400 | — | — |
| 2005-04-12 | $22.63 | $78.15 | 773,500 | — | — |
| 2005-04-11 | $22.09 | $76.28 | 512,900 | — | — |
| 2005-04-08 | $22.02 | $76.04 | 898,400 | — | — |
| 2005-04-07 | $21.81 | $75.32 | 774,600 | — | — |
| 2005-04-06 | $21.61 | $74.63 | 701,000 | — | — |
| 2005-04-05 | $21.62 | $74.66 | 559,600 | — | — |
| 2005-04-04 | $21.56 | $74.45 | 407,300 | — | — |
| 2005-04-01 | $21.56 | $74.45 | 377,900 | — | — |
| 2005-03-31 | $21.64 | $74.73 | 457,500 | — | — |
| 2005-03-30 | $21.34 | $73.69 | 360,100 | — | — |
| 2005-03-29 | $21.15 | $73.04 | 466,300 | — | — |
| 2005-03-28 | $21.53 | $74.35 | 389,000 | — | — |
| 2005-03-24 | $21.69 | $74.90 | 357,000 | — | — |
| 2005-03-23 | $21.81 | $75.32 | 512,600 | — | — |
| 2005-03-22 | $21.63 | $74.70 | 428,500 | — | — |
| 2005-03-21 | $22.00 | $75.97 | 313,100 | — | — |
| 2005-03-18 | $22.26 | $76.87 | 677,700 | — | — |
| 2005-03-17 | $22.44 | $77.49 | 714,500 | — | — |
| 2005-03-16 | $22.18 | $76.59 | 600,800 | — | — |
| 2005-03-15 | $22.78 | $78.67 | 283,500 | — | — |
| 2005-03-14 | $23.10 | $79.77 | 414,800 | — | — |
| 2005-03-11 | $22.75 | $78.56 | 179,100 | — | — |
| 2005-03-10 | $22.97 | $79.32 | 215,000 | — | — |
| 2005-03-09 | $22.80 | $78.74 | 321,200 | — | — |
| 2005-03-08 | $23.17 | $80.01 | 476,800 | — | — |
| 2005-03-07 | $23.20 | $80.12 | 519,000 | — | — |
| 2005-03-04 | $23.01 | $78.67 | 559,600 | — | — |
| 2005-03-03 | $22.89 | $78.26 | 390,100 | — | — |
| 2005-03-02 | $22.98 | $78.56 | 365,800 | — | — |
| 2005-03-01 | $22.96 | $78.50 | 327,400 | — | — |
| 2005-02-28 | $22.98 | $78.56 | 245,400 | — | — |
| 2005-02-25 | $23.15 | $79.14 | 316,600 | — | — |
| 2005-02-24 | $22.86 | $78.15 | 174,300 | — | — |
| 2005-02-23 | $22.77 | $77.85 | 387,000 | — | — |
| 2005-02-22 | $22.80 | $77.95 | 352,600 | — | — |
| 2005-02-18 | $23.38 | $79.93 | 316,000 | — | — |
| 2005-02-17 | $23.64 | $80.82 | 119,900 | — | — |
| 2005-02-16 | $23.75 | $81.20 | 105,300 | — | — |
| 2005-02-15 | $23.70 | $81.03 | 118,600 | — | — |
| 2005-02-14 | $23.69 | $80.99 | 240,400 | — | — |
| 2005-02-11 | $23.50 | $80.34 | 264,200 | — | — |
| 2005-02-10 | $23.34 | $79.79 | 308,600 | — | — |
| 2005-02-09 | $23.31 | $79.69 | 185,000 | — | — |
| 2005-02-08 | $23.47 | $80.24 | 197,700 | — | — |
| 2005-02-07 | $23.32 | $79.73 | 102,000 | — | — |
| 2005-02-04 | $23.55 | $80.51 | 249,300 | — | — |
| 2005-02-03 | $23.40 | $80.00 | 339,600 | — | — |
| 2005-02-02 | $23.35 | $79.83 | 264,100 | — | — |
| 2005-02-01 | $23.25 | $79.49 | 444,100 | — | — |
| 2005-01-31 | $23.30 | $79.66 | 447,000 | — | — |
| 2005-01-28 | $22.85 | $78.12 | 282,500 | — | — |
| 2005-01-27 | $22.87 | $78.19 | 457,200 | — | — |
| 2005-01-26 | $22.70 | $77.61 | 350,500 | — | — |
| 2005-01-25 | $22.73 | $77.71 | 253,100 | — | — |
| 2005-01-24 | $22.78 | $77.88 | 570,700 | — | — |
| 2005-01-21 | $22.50 | $76.92 | 341,400 | — | — |
| 2005-01-20 | $22.46 | $76.79 | 253,400 | — | — |
| 2005-01-19 | $22.38 | $76.51 | 148,100 | — | — |
| 2005-01-18 | $22.42 | $76.65 | 141,800 | — | — |
| 2005-01-14 | $22.35 | $76.41 | 264,000 | — | — |
| 2005-01-13 | $22.17 | $75.79 | 280,200 | — | — |
| 2005-01-12 | $22.25 | $76.07 | 278,800 | — | — |
| 2005-01-11 | $22.15 | $75.73 | 427,000 | — | — |
| 2005-01-10 | $22.20 | $75.90 | 338,900 | — | — |
| 2005-01-07 | $22.15 | $75.73 | 241,300 | — | — |
| 2005-01-06 | $22.27 | $76.14 | 399,800 | — | — |
| 2005-01-05 | $22.20 | $75.90 | 464,000 | — | — |
| 2005-01-04 | $22.38 | $76.51 | 338,400 | — | — |
| 2005-01-03 | $22.56 | $77.13 | 249,900 | — | — |