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 | $35.10 | $35.63 | 142,435 | — | — |
| 2005-12-29 | $35.38 | $35.91 | 141,330 | — | — |
| 2005-12-28 | $35.21 | $35.74 | 197,464 | — | — |
| 2005-12-27 | $34.95 | $35.47 | 140,446 | — | — |
| 2005-12-23 | $35.95 | $36.49 | 53,814 | — | — |
| 2005-12-22 | $36.15 | $36.70 | 121,661 | — | — |
| 2005-12-21 | $36.24 | $36.79 | 307,411 | — | — |
| 2005-12-20 | $34.93 | $35.46 | 149,286 | — | — |
| 2005-12-19 | $34.93 | $35.46 | 244,868 | — | — |
| 2005-12-16 | $36.38 | $36.93 | 288,958 | — | — |
| 2005-12-15 | $37.10 | $37.66 | 148,844 | — | — |
| 2005-12-14 | $38.50 | $39.08 | 198,569 | — | — |
| 2005-12-13 | $37.49 | $38.06 | 170,281 | — | — |
| 2005-12-12 | $37.64 | $38.20 | 192,602 | — | — |
| 2005-12-09 | $38.01 | $38.58 | 153,927 | — | — |
| 2005-12-08 | $37.71 | $38.28 | 269,620 | — | — |
| 2005-12-07 | $38.24 | $38.81 | 840,132 | — | — |
| 2005-12-06 | $36.24 | $36.79 | 167,739 | — | — |
| 2005-12-05 | $36.33 | $36.88 | 193,154 | — | — |
| 2005-12-02 | $37.03 | $37.59 | 131,053 | — | — |
| 2005-12-01 | $36.52 | $37.07 | 199,784 | — | — |
| 2005-11-30 | $35.88 | $36.42 | 157,463 | — | — |
| 2005-11-29 | $35.60 | $36.14 | 149,286 | — | — |
| 2005-11-28 | $35.70 | $36.24 | 284,648 | — | — |
| 2005-11-25 | $36.62 | $37.16 | 85,527 | — | — |
| 2005-11-23 | $36.05 | $36.59 | 198,458 | — | — |
| 2005-11-22 | $35.93 | $36.47 | 276,913 | — | — |
| 2005-11-21 | $36.21 | $36.75 | 318,130 | — | — |
| 2005-11-18 | $35.35 | $35.88 | 132,048 | — | — |
| 2005-11-17 | $35.39 | $35.92 | 220,779 | — | — |
| 2005-11-16 | $34.67 | $35.19 | 211,718 | — | — |
| 2005-11-15 | $33.67 | $34.18 | 171,275 | — | — |
| 2005-11-14 | $34.83 | $35.36 | 101,218 | — | — |
| 2005-11-11 | $35.04 | $35.57 | 90,500 | — | — |
| 2005-11-10 | $35.02 | $35.55 | 173,264 | — | — |
| 2005-11-09 | $34.34 | $34.86 | 167,739 | — | — |
| 2005-11-08 | $34.89 | $35.41 | 153,153 | — | — |
| 2005-11-07 | $35.38 | $35.91 | 177,795 | — | — |
| 2005-11-04 | $35.56 | $36.09 | 135,142 | — | — |
| 2005-11-03 | $35.15 | $35.68 | 463,437 | — | — |
| 2005-11-02 | $34.21 | $34.72 | 141,330 | — | — |
| 2005-11-01 | $33.46 | $33.96 | 119,561 | — | — |
| 2005-10-31 | $33.30 | $33.80 | 167,187 | — | — |
| 2005-10-28 | $32.44 | $32.93 | 225,862 | — | — |
| 2005-10-27 | $30.38 | $30.84 | 259,565 | — | — |
| 2005-10-26 | $31.70 | $32.18 | 224,315 | — | — |
| 2005-10-25 | $32.94 | $33.44 | 148,402 | — | — |
| 2005-10-24 | $33.57 | $34.08 | 184,425 | — | — |
| 2005-10-21 | $32.44 | $32.93 | 164,756 | — | — |
| 2005-10-20 | $32.29 | $32.77 | 215,917 | — | — |
| 2005-10-19 | $32.94 | $33.44 | 211,608 | — | — |
| 2005-10-18 | $31.40 | $31.87 | 153,485 | — | — |
| 2005-10-17 | $32.31 | $32.79 | 156,800 | — | — |
| 2005-10-14 | $32.22 | $32.70 | 268,847 | — | — |
| 2005-10-13 | $30.81 | $31.28 | 457,912 | — | — |
| 2005-10-12 | $30.77 | $31.23 | 335,257 | — | — |
| 2005-10-11 | $31.81 | $32.29 | 308,516 | — | — |
| 2005-10-10 | $32.58 | $33.07 | 151,054 | — | — |
| 2005-10-07 | $33.03 | $33.53 | 170,944 | — | — |
| 2005-10-06 | $32.42 | $32.90 | 166,634 | — | — |
| 2005-10-05 | $32.45 | $32.94 | 172,049 | — | — |
| 2005-10-04 | $33.35 | $33.85 | 158,789 | — | — |
| 2005-10-03 | $33.26 | $33.76 | 242,106 | — | — |
| 2005-09-30 | $33.70 | $34.21 | 224,094 | — | — |
| 2005-09-29 | $32.92 | $33.42 | 2,370,336 | — | — |
| 2005-09-28 | $32.66 | $33.15 | 180,889 | — | — |
| 2005-09-27 | $33.00 | $33.49 | 171,165 | — | — |
| 2005-09-26 | $33.19 | $33.68 | 183,651 | — | — |
| 2005-09-23 | $33.12 | $33.62 | 253,266 | — | — |
| 2005-09-22 | $32.28 | $32.76 | 252,935 | — | — |
| 2005-09-21 | $31.64 | $32.11 | 426,972 | — | — |
| 2005-09-20 | $32.56 | $33.05 | 179,894 | — | — |
| 2005-09-19 | $33.99 | $34.50 | 146,302 | — | — |
| 2005-09-16 | $33.98 | $34.49 | 434,928 | — | — |
| 2005-09-15 | $34.68 | $35.20 | 266,305 | — | — |
| 2005-09-14 | $35.14 | $35.67 | 128,954 | — | — |
| 2005-09-13 | $35.52 | $36.05 | 130,280 | — | — |
| 2005-09-12 | $35.44 | $35.97 | 220,116 | — | — |
| 2005-09-09 | $35.75 | $36.28 | 396,143 | — | — |
| 2005-09-08 | $35.29 | $35.82 | 269,841 | — | — |
| 2005-09-07 | $36.20 | $36.74 | 117,793 | — | — |
| 2005-09-06 | $35.81 | $36.35 | 306,969 | — | — |
| 2005-09-02 | $34.52 | $35.04 | 186,303 | — | — |
| 2005-09-01 | $35.16 | $35.69 | 279,676 | — | — |
| 2005-08-31 | $35.94 | $36.48 | 249,951 | — | — |
| 2005-08-30 | $35.27 | $35.80 | 461,006 | — | — |
| 2005-08-29 | $35.55 | $36.08 | 155,253 | — | — |
| 2005-08-26 | $35.23 | $35.76 | 322,881 | — | — |
| 2005-08-25 | $36.21 | $36.75 | 587,087 | — | — |
| 2005-08-24 | $35.52 | $36.05 | 1,282,353 | — | — |
| 2005-08-23 | $33.09 | $33.58 | 314,483 | — | — |
| 2005-08-22 | $32.48 | $32.97 | 270,836 | — | — |
| 2005-08-19 | $31.86 | $32.33 | 211,718 | — | — |
| 2005-08-18 | $32.79 | $33.28 | 147,628 | — | — |
| 2005-08-17 | $32.83 | $33.33 | 181,331 | — | — |
| 2005-08-16 | $32.69 | $33.18 | 281,002 | — | — |
| 2005-08-15 | $33.63 | $34.13 | 189,287 | — | — |
| 2005-08-12 | $33.38 | $33.88 | 182,988 | — | — |
| 2005-08-11 | $33.80 | $34.31 | 214,702 | — | — |
| 2005-08-10 | $34.03 | $34.54 | 306,748 | — | — |
| 2005-08-09 | $33.86 | $34.36 | 335,257 | — | — |
| 2005-08-08 | $32.68 | $33.17 | 202,105 | — | — |
| 2005-08-05 | $32.10 | $32.58 | 275,477 | — | — |
| 2005-08-04 | $32.62 | $33.10 | 285,311 | — | — |
| 2005-08-03 | $34.01 | $34.52 | 150,280 | — | — |
| 2005-08-02 | $33.76 | $34.26 | 251,388 | — | — |
| 2005-08-01 | $33.76 | $34.27 | 614,712 | — | — |
| 2005-07-29 | $33.73 | $34.23 | 261,996 | — | — |
| 2005-07-28 | $34.75 | $35.27 | 291,941 | — | — |
| 2005-07-27 | $35.49 | $36.03 | 202,105 | — | — |
| 2005-07-26 | $34.91 | $35.44 | 179,784 | — | — |
| 2005-07-25 | $34.79 | $35.31 | 450,840 | — | — |
| 2005-07-22 | $36.24 | $36.79 | 114,699 | — | — |
| 2005-07-21 | $34.95 | $35.47 | 208,624 | — | — |
| 2005-07-20 | $36.33 | $36.87 | 104,202 | — | — |
| 2005-07-19 | $36.02 | $36.56 | 291,720 | — | — |
| 2005-07-18 | $35.66 | $36.19 | 165,861 | — | — |
| 2005-07-15 | $35.66 | $36.19 | 195,033 | — | — |
| 2005-07-14 | $35.84 | $36.37 | 264,095 | — | — |
| 2005-07-13 | $36.44 | $36.99 | 196,469 | — | — |
| 2005-07-12 | $36.83 | $37.39 | 295,367 | — | — |
| 2005-07-11 | $36.66 | $37.21 | 293,488 | — | — |
| 2005-07-08 | $35.66 | $36.19 | 335,810 | — | — |
| 2005-07-07 | $35.07 | $35.59 | 298,019 | — | — |
| 2005-07-06 | $34.60 | $35.12 | 529,958 | — | — |
| 2005-07-05 | $35.11 | $35.64 | 363,435 | — | — |
| 2005-07-01 | $33.30 | $33.80 | 136,247 | — | — |
| 2005-06-30 | $33.57 | $34.07 | 294,151 | — | — |
| 2005-06-29 | $33.48 | $33.98 | 259,233 | — | — |
| 2005-06-28 | $34.10 | $34.61 | 255,145 | — | — |
| 2005-06-27 | $32.24 | $32.73 | 211,608 | — | — |
| 2005-06-24 | $32.33 | $32.82 | 256,471 | — | — |
| 2005-06-23 | $33.35 | $33.85 | 306,417 | — | — |
| 2005-06-22 | $33.47 | $33.97 | 630,845 | — | — |
| 2005-06-21 | $33.62 | $34.12 | 188,955 | — | — |
| 2005-06-20 | $33.46 | $33.96 | 140,446 | — | — |
| 2005-06-17 | $33.39 | $33.89 | 593,164 | — | — |
| 2005-06-16 | $33.85 | $34.35 | 363,103 | — | — |
| 2005-06-15 | $33.29 | $33.78 | 305,975 | — | — |
| 2005-06-14 | $32.65 | $33.14 | 301,113 | — | — |
| 2005-06-13 | $31.67 | $32.14 | 162,546 | — | — |
| 2005-06-10 | $32.01 | $32.49 | 190,392 | — | — |
| 2005-06-09 | $32.34 | $32.83 | 348,186 | — | — |
| 2005-06-08 | $31.65 | $32.12 | 293,599 | — | — |
| 2005-06-07 | $32.00 | $32.48 | 259,786 | — | — |
| 2005-06-06 | $31.63 | $32.10 | 194,480 | — | — |
| 2005-06-03 | $31.09 | $31.55 | 343,545 | — | — |
| 2005-06-02 | $31.31 | $31.78 | 313,931 | — | — |
| 2005-06-01 | $31.29 | $31.75 | 227,851 | — | — |
| 2005-05-31 | $31.00 | $31.46 | 315,146 | — | — |
| 2005-05-27 | $31.04 | $31.51 | 469,073 | — | — |
| 2005-05-26 | $31.45 | $31.92 | 1,348,321 | — | — |
| 2005-05-25 | $28.42 | $28.84 | 321,334 | — | — |
| 2005-05-24 | $28.87 | $29.30 | 173,485 | — | — |
| 2005-05-23 | $29.03 | $29.47 | 154,258 | — | — |
| 2005-05-20 | $28.70 | $29.13 | 136,578 | — | — |
| 2005-05-19 | $28.74 | $29.17 | 235,144 | — | — |
| 2005-05-18 | $28.76 | $29.19 | 235,476 | — | — |
| 2005-05-17 | $28.37 | $28.80 | 180,668 | — | — |
| 2005-05-16 | $28.22 | $28.64 | 252,051 | — | — |
| 2005-05-13 | $27.66 | $28.07 | 516,698 | — | — |
| 2005-05-12 | $27.45 | $27.86 | 840,242 | — | — |
| 2005-05-11 | $27.22 | $27.63 | 836,154 | — | — |
| 2005-05-10 | $25.95 | $26.34 | 403,104 | — | — |
| 2005-05-09 | $26.08 | $26.47 | 285,311 | — | — |
| 2005-05-06 | $24.97 | $25.34 | 178,016 | — | — |
| 2005-05-05 | $24.70 | $25.07 | 238,791 | — | — |
| 2005-05-04 | $24.91 | $25.29 | 232,271 | — | — |
| 2005-05-03 | $24.22 | $24.58 | 277,466 | — | — |
| 2005-05-02 | $23.98 | $24.34 | 139,230 | — | — |
| 2005-04-29 | $23.29 | $23.63 | 185,751 | — | — |
| 2005-04-28 | $23.54 | $23.89 | 402,773 | — | — |
| 2005-04-27 | $24.49 | $24.86 | 157,684 | — | — |
| 2005-04-26 | $24.36 | $24.73 | 91,826 | — | — |
| 2005-04-25 | $24.91 | $25.29 | 593,385 | — | — |
| 2005-04-22 | $23.92 | $24.28 | 171,717 | — | — |
| 2005-04-21 | $24.66 | $25.03 | 149,396 | — | — |
| 2005-04-20 | $24.40 | $24.76 | 166,082 | — | — |
| 2005-04-19 | $24.76 | $25.13 | 133,595 | — | — |
| 2005-04-18 | $24.34 | $24.71 | 203,099 | — | — |
| 2005-04-15 | $24.39 | $24.76 | 498,466 | — | — |
| 2005-04-14 | $25.44 | $25.82 | 375,369 | — | — |
| 2005-04-13 | $25.70 | $26.09 | 465,868 | — | — |
| 2005-04-12 | $25.03 | $25.41 | 203,210 | — | — |
| 2005-04-11 | $25.11 | $25.49 | 188,182 | — | — |
| 2005-04-08 | $24.84 | $25.21 | 230,614 | — | — |
| 2005-04-07 | $25.29 | $25.66 | 247,410 | — | — |
| 2005-04-06 | $25.37 | $25.75 | 235,586 | — | — |
| 2005-04-05 | $25.02 | $25.40 | 283,101 | — | — |
| 2005-04-04 | $24.95 | $25.32 | 366,529 | — | — |
| 2005-04-01 | $25.32 | $25.70 | 211,718 | — | — |
| 2005-03-31 | $25.72 | $26.11 | 218,348 | — | — |
| 2005-03-30 | $26.09 | $26.48 | 478,686 | — | — |
| 2005-03-29 | $25.91 | $26.30 | 508,300 | — | — |
| 2005-03-28 | $25.50 | $25.88 | 181,994 | — | — |
| 2005-03-24 | $25.34 | $25.72 | 183,209 | — | — |
| 2005-03-23 | $24.75 | $25.12 | 200,668 | — | — |
| 2005-03-22 | $25.48 | $25.87 | 308,074 | — | — |
| 2005-03-21 | $24.98 | $25.35 | 233,045 | — | — |
| 2005-03-18 | $25.29 | $25.67 | 386,308 | — | — |
| 2005-03-17 | $25.84 | $26.22 | 195,806 | — | — |
| 2005-03-16 | $26.14 | $26.54 | 138,899 | — | — |
| 2005-03-15 | $26.24 | $26.64 | 309,400 | — | — |
| 2005-03-14 | $26.24 | $26.64 | 333,710 | — | — |
| 2005-03-11 | $26.79 | $27.19 | 184,977 | — | — |
| 2005-03-10 | $26.89 | $27.29 | 215,696 | — | — |
| 2005-03-09 | $26.81 | $27.21 | 222,879 | — | — |
| 2005-03-08 | $26.94 | $27.35 | 311,168 | — | — |
| 2005-03-07 | $27.23 | $27.64 | 386,198 | — | — |
| 2005-03-04 | $27.15 | $27.56 | 233,376 | — | — |
| 2005-03-03 | $26.81 | $27.22 | 943,891 | — | — |
| 2005-03-02 | $27.61 | $28.03 | 252,493 | — | — |
| 2005-03-01 | $27.88 | $28.30 | 323,876 | — | — |
| 2005-02-28 | $26.67 | $27.07 | 144,976 | — | — |
| 2005-02-25 | $26.86 | $27.26 | 101,881 | — | — |
| 2005-02-24 | $26.56 | $26.96 | 319,014 | — | — |
| 2005-02-23 | $25.91 | $26.30 | 282,107 | — | — |
| 2005-02-22 | $25.57 | $25.95 | 113,263 | — | — |
| 2005-02-18 | $26.56 | $26.96 | 189,066 | — | — |
| 2005-02-17 | $26.68 | $27.08 | 339,898 | — | — |
| 2005-02-16 | $27.10 | $27.50 | 104,202 | — | — |
| 2005-02-15 | $27.33 | $27.74 | 97,572 | — | — |
| 2005-02-14 | $27.32 | $27.73 | 92,710 | — | — |
| 2005-02-11 | $27.37 | $27.78 | 73,593 | — | — |
| 2005-02-10 | $27.24 | $27.65 | 333,489 | — | — |
| 2005-02-09 | $27.17 | $27.58 | 349,291 | — | — |
| 2005-02-08 | $27.86 | $28.28 | 104,644 | — | — |
| 2005-02-07 | $27.78 | $28.20 | 168,181 | — | — |
| 2005-02-04 | $27.29 | $27.69 | 117,572 | — | — |
| 2005-02-03 | $27.32 | $27.73 | 390,397 | — | — |
| 2005-02-02 | $26.86 | $27.26 | 248,073 | — | — |
| 2005-02-01 | $26.49 | $26.89 | 212,271 | — | — |
| 2005-01-31 | $26.19 | $26.58 | 253,708 | — | — |
| 2005-01-28 | $25.52 | $25.90 | 134,589 | — | — |
| 2005-01-27 | $25.68 | $26.07 | 93,815 | — | — |
| 2005-01-26 | $25.67 | $26.06 | 389,181 | — | — |
| 2005-01-25 | $24.71 | $25.08 | 600,347 | — | — |
| 2005-01-24 | $24.81 | $25.18 | 335,589 | — | — |
| 2005-01-21 | $25.86 | $26.25 | 317,467 | — | — |
| 2005-01-20 | $25.57 | $25.95 | 182,436 | — | — |
| 2005-01-19 | $25.91 | $26.30 | 262,659 | — | — |
| 2005-01-18 | $26.75 | $27.15 | 173,596 | — | — |
| 2005-01-14 | $26.70 | $27.10 | 153,043 | — | — |
| 2005-01-13 | $26.37 | $26.77 | 171,054 | — | — |
| 2005-01-12 | $25.88 | $26.27 | 215,033 | — | — |
| 2005-01-11 | $26.20 | $26.59 | 389,734 | — | — |
| 2005-01-10 | $26.24 | $26.64 | 242,658 | — | — |
| 2005-01-07 | $26.18 | $26.57 | 262,438 | — | — |
| 2005-01-06 | $26.83 | $27.24 | 389,181 | — | — |
| 2005-01-05 | $26.25 | $26.65 | 665,984 | — | — |
| 2005-01-04 | $26.44 | $26.84 | 725,212 | — | — |
| 2005-01-03 | $27.45 | $27.86 | 330,395 | — | — |