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
- 1973-05-03 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 | $26.29 | $57.17 | 50,700 | — | — |
| 2005-12-29 | $26.15 | $56.87 | 80,100 | — | — |
| 2005-12-28 | $26.71 | $57.12 | 49,500 | — | — |
| 2005-12-27 | $26.44 | $56.54 | 51,100 | — | — |
| 2005-12-23 | $26.61 | $56.91 | 32,000 | — | — |
| 2005-12-22 | $26.58 | $56.84 | 36,200 | — | — |
| 2005-12-21 | $26.54 | $56.76 | 20,100 | — | — |
| 2005-12-20 | $26.37 | $56.39 | 43,200 | — | — |
| 2005-12-19 | $26.52 | $56.71 | 42,600 | — | — |
| 2005-12-16 | $27.29 | $58.36 | 119,000 | — | — |
| 2005-12-15 | $26.90 | $57.53 | 74,400 | — | — |
| 2005-12-14 | $26.53 | $56.73 | 101,100 | — | — |
| 2005-12-13 | $26.55 | $56.78 | 66,500 | — | — |
| 2005-12-12 | $26.39 | $56.44 | 130,200 | — | — |
| 2005-12-09 | $26.30 | $56.24 | 48,300 | — | — |
| 2005-12-08 | $26.66 | $57.01 | 31,000 | — | — |
| 2005-12-07 | $26.19 | $56.01 | 45,400 | — | — |
| 2005-12-06 | $26.03 | $55.67 | 46,500 | — | — |
| 2005-12-05 | $26.55 | $56.78 | 46,300 | — | — |
| 2005-12-02 | $26.81 | $57.33 | 47,800 | — | — |
| 2005-12-01 | $26.96 | $57.65 | 43,000 | — | — |
| 2005-11-30 | $26.87 | $57.46 | 59,100 | — | — |
| 2005-11-29 | $26.55 | $56.78 | 35,200 | — | — |
| 2005-11-28 | $26.67 | $57.03 | 53,900 | — | — |
| 2005-11-25 | $27.50 | $58.81 | 3,000 | — | — |
| 2005-11-23 | $27.41 | $58.62 | 41,200 | — | — |
| 2005-11-22 | $27.15 | $58.06 | 45,000 | — | — |
| 2005-11-21 | $27.07 | $57.89 | 60,500 | — | — |
| 2005-11-18 | $27.37 | $58.53 | 21,500 | — | — |
| 2005-11-17 | $27.03 | $57.80 | 31,300 | — | — |
| 2005-11-16 | $26.66 | $57.01 | 46,800 | — | — |
| 2005-11-15 | $26.90 | $57.53 | 27,000 | — | — |
| 2005-11-14 | $27.25 | $58.27 | 39,800 | — | — |
| 2005-11-11 | $27.88 | $59.62 | 21,100 | — | — |
| 2005-11-10 | $27.50 | $58.81 | 36,100 | — | — |
| 2005-11-09 | $27.24 | $58.25 | 31,900 | — | — |
| 2005-11-08 | $27.00 | $57.74 | 35,000 | — | — |
| 2005-11-07 | $27.41 | $58.62 | 40,500 | — | — |
| 2005-11-04 | $27.40 | $58.60 | 37,200 | — | — |
| 2005-11-03 | $27.95 | $59.77 | 53,100 | — | — |
| 2005-11-02 | $27.80 | $59.45 | 70,300 | — | — |
| 2005-11-01 | $27.05 | $57.85 | 28,600 | — | — |
| 2005-10-31 | $27.25 | $58.27 | 44,400 | — | — |
| 2005-10-28 | $26.70 | $57.10 | 33,300 | — | — |
| 2005-10-27 | $25.96 | $55.52 | 30,200 | — | — |
| 2005-10-26 | $26.76 | $57.23 | 28,600 | — | — |
| 2005-10-25 | $26.60 | $56.88 | 33,900 | — | — |
| 2005-10-24 | $27.02 | $57.78 | 45,900 | — | — |
| 2005-10-21 | $26.63 | $56.95 | 39,600 | — | — |
| 2005-10-20 | $26.38 | $56.41 | 55,300 | — | — |
| 2005-10-19 | $27.51 | $58.83 | 87,200 | — | — |
| 2005-10-18 | $26.07 | $55.75 | 27,400 | — | — |
| 2005-10-17 | $26.55 | $56.78 | 31,100 | — | — |
| 2005-10-14 | $26.77 | $57.25 | 61,700 | — | — |
| 2005-10-13 | $25.80 | $55.17 | 83,700 | — | — |
| 2005-10-12 | $25.92 | $55.43 | 80,000 | — | — |
| 2005-10-11 | $26.50 | $56.67 | 51,500 | — | — |
| 2005-10-10 | $27.05 | $57.85 | 20,200 | — | — |
| 2005-10-07 | $27.55 | $58.92 | 27,000 | — | — |
| 2005-10-06 | $27.48 | $58.77 | 47,700 | — | — |
| 2005-10-05 | $27.62 | $59.07 | 44,100 | — | — |
| 2005-10-04 | $28.33 | $60.58 | 47,700 | — | — |
| 2005-10-03 | $28.80 | $61.59 | 49,500 | — | — |
| 2005-09-30 | $28.78 | $61.55 | 34,400 | — | — |
| 2005-09-29 | $28.87 | $61.74 | 30,900 | — | — |
| 2005-09-28 | $28.28 | $60.48 | 48,100 | — | — |
| 2005-09-27 | $28.75 | $61.48 | 30,200 | — | — |
| 2005-09-26 | $29.20 | $61.49 | 39,100 | — | — |
| 2005-09-23 | $28.39 | $59.79 | 35,900 | — | — |
| 2005-09-22 | $28.05 | $59.07 | 22,600 | — | — |
| 2005-09-21 | $28.08 | $59.13 | 36,600 | — | — |
| 2005-09-20 | $28.76 | $60.57 | 23,900 | — | — |
| 2005-09-19 | $29.28 | $61.66 | 38,100 | — | — |
| 2005-09-16 | $29.33 | $61.77 | 94,000 | — | — |
| 2005-09-15 | $29.23 | $61.56 | 37,000 | — | — |
| 2005-09-14 | $29.11 | $61.30 | 22,900 | — | — |
| 2005-09-13 | $29.50 | $62.12 | 21,700 | — | — |
| 2005-09-12 | $29.60 | $62.34 | 28,300 | — | — |
| 2005-09-09 | $29.75 | $62.65 | 13,300 | — | — |
| 2005-09-08 | $29.32 | $61.75 | 22,300 | — | — |
| 2005-09-07 | $29.52 | $62.17 | 31,700 | — | — |
| 2005-09-06 | $29.60 | $62.34 | 29,300 | — | — |
| 2005-09-02 | $28.68 | $60.40 | 30,400 | — | — |
| 2005-09-01 | $28.84 | $60.74 | 35,100 | — | — |
| 2005-08-31 | $28.96 | $60.99 | 34,800 | — | — |
| 2005-08-30 | $28.18 | $59.35 | 14,500 | — | — |
| 2005-08-29 | $28.16 | $59.30 | 20,100 | — | — |
| 2005-08-26 | $27.75 | $58.44 | 34,300 | — | — |
| 2005-08-25 | $28.30 | $59.60 | 28,100 | — | — |
| 2005-08-24 | $28.44 | $59.89 | 23,000 | — | — |
| 2005-08-23 | $28.19 | $59.37 | 23,400 | — | — |
| 2005-08-22 | $28.29 | $59.58 | 30,100 | — | — |
| 2005-08-19 | $27.94 | $58.84 | 35,200 | — | — |
| 2005-08-18 | $27.80 | $58.54 | 40,400 | — | — |
| 2005-08-17 | $28.35 | $59.70 | 44,100 | — | — |
| 2005-08-16 | $28.08 | $59.13 | 51,400 | — | — |
| 2005-08-15 | $28.15 | $59.28 | 49,600 | — | — |
| 2005-08-12 | $27.95 | $58.86 | 42,700 | — | — |
| 2005-08-11 | $28.04 | $59.05 | 22,400 | — | — |
| 2005-08-10 | $27.66 | $58.25 | 43,100 | — | — |
| 2005-08-09 | $28.00 | $58.97 | 36,000 | — | — |
| 2005-08-08 | $28.32 | $59.64 | 69,400 | — | — |
| 2005-08-05 | $28.66 | $60.36 | 48,300 | — | — |
| 2005-08-04 | $30.10 | $63.39 | 42,400 | — | — |
| 2005-08-03 | $30.69 | $64.63 | 52,900 | — | — |
| 2005-08-02 | $29.94 | $63.05 | 35,800 | — | — |
| 2005-08-01 | $29.66 | $62.46 | 25,500 | — | — |
| 2005-07-29 | $30.03 | $63.24 | 71,600 | — | — |
| 2005-07-28 | $30.35 | $63.92 | 41,300 | — | — |
| 2005-07-27 | $29.53 | $62.19 | 51,100 | — | — |
| 2005-07-26 | $29.14 | $61.37 | 23,300 | — | — |
| 2005-07-25 | $28.96 | $60.99 | 33,700 | — | — |
| 2005-07-22 | $29.12 | $61.32 | 32,100 | — | — |
| 2005-07-21 | $28.49 | $60.00 | 41,700 | — | — |
| 2005-07-20 | $28.77 | $60.59 | 49,300 | — | — |
| 2005-07-19 | $28.28 | $59.56 | 20,100 | — | — |
| 2005-07-18 | $27.92 | $58.80 | 26,600 | — | — |
| 2005-07-15 | $28.02 | $59.01 | 31,400 | — | — |
| 2005-07-14 | $28.08 | $59.13 | 54,500 | — | — |
| 2005-07-13 | $28.36 | $59.72 | 24,600 | — | — |
| 2005-07-12 | $28.70 | $60.44 | 44,100 | — | — |
| 2005-07-11 | $29.39 | $61.89 | 58,900 | — | — |
| 2005-07-08 | $28.65 | $60.33 | 32,200 | — | — |
| 2005-07-07 | $27.98 | $58.92 | 29,500 | — | — |
| 2005-07-06 | $28.19 | $59.37 | 37,700 | — | — |
| 2005-07-05 | $28.90 | $60.86 | 57,700 | — | — |
| 2005-07-01 | $27.74 | $58.42 | 33,300 | — | — |
| 2005-06-30 | $27.70 | $58.33 | 26,100 | — | — |
| 2005-06-29 | $27.99 | $58.95 | 39,700 | — | — |
| 2005-06-28 | $27.98 | $58.92 | 56,400 | — | — |
| 2005-06-27 | $28.08 | $58.22 | 40,800 | — | — |
| 2005-06-24 | $28.07 | $58.20 | 115,000 | — | — |
| 2005-06-23 | $28.49 | $59.07 | 27,600 | — | — |
| 2005-06-22 | $29.00 | $60.13 | 17,500 | — | — |
| 2005-06-21 | $28.90 | $59.92 | 41,300 | — | — |
| 2005-06-20 | $28.84 | $59.79 | 38,500 | — | — |
| 2005-06-17 | $29.33 | $60.81 | 79,400 | — | — |
| 2005-06-16 | $29.09 | $60.31 | 47,500 | — | — |
| 2005-06-15 | $29.26 | $60.66 | 40,600 | — | — |
| 2005-06-14 | $29.00 | $60.13 | 50,500 | — | — |
| 2005-06-13 | $28.65 | $59.40 | 22,000 | — | — |
| 2005-06-10 | $28.67 | $59.44 | 33,100 | — | — |
| 2005-06-09 | $28.77 | $59.65 | 22,600 | — | — |
| 2005-06-08 | $28.49 | $59.07 | 27,500 | — | — |
| 2005-06-07 | $28.76 | $59.63 | 49,700 | — | — |
| 2005-06-06 | $28.45 | $58.99 | 39,000 | — | — |
| 2005-06-03 | $27.80 | $57.64 | 33,100 | — | — |
| 2005-06-02 | $27.98 | $58.01 | 27,300 | — | — |
| 2005-06-01 | $28.00 | $58.05 | 22,300 | — | — |
| 2005-05-31 | $27.64 | $57.31 | 47,600 | — | — |
| 2005-05-27 | $27.62 | $57.26 | 25,500 | — | — |
| 2005-05-26 | $27.60 | $57.22 | 24,400 | — | — |
| 2005-05-25 | $27.35 | $56.70 | 34,600 | — | — |
| 2005-05-24 | $27.99 | $58.03 | 34,600 | — | — |
| 2005-05-23 | $28.27 | $58.61 | 51,500 | — | — |
| 2005-05-20 | $28.11 | $58.28 | 28,000 | — | — |
| 2005-05-19 | $28.15 | $58.36 | 37,700 | — | — |
| 2005-05-18 | $27.85 | $57.74 | 38,600 | — | — |
| 2005-05-17 | $27.58 | $57.18 | 36,000 | — | — |
| 2005-05-16 | $26.88 | $55.73 | 32,500 | — | — |
| 2005-05-13 | $26.58 | $55.11 | 28,400 | — | — |
| 2005-05-12 | $26.88 | $55.73 | 30,300 | — | — |
| 2005-05-11 | $27.21 | $56.41 | 32,400 | — | — |
| 2005-05-10 | $27.32 | $56.64 | 68,300 | — | — |
| 2005-05-09 | $26.92 | $55.81 | 49,400 | — | — |
| 2005-05-06 | $26.04 | $53.99 | 75,800 | — | — |
| 2005-05-05 | $25.60 | $53.08 | 109,300 | — | — |
| 2005-05-04 | $25.45 | $52.77 | 29,100 | — | — |
| 2005-05-03 | $25.26 | $52.37 | 43,600 | — | — |
| 2005-05-02 | $25.22 | $52.29 | 42,400 | — | — |
| 2005-04-29 | $25.23 | $52.31 | 49,200 | — | — |
| 2005-04-28 | $25.13 | $52.10 | 35,800 | — | — |
| 2005-04-27 | $25.42 | $52.70 | 51,900 | — | — |
| 2005-04-26 | $25.47 | $52.81 | 32,900 | — | — |
| 2005-04-25 | $25.50 | $52.87 | 72,200 | — | — |
| 2005-04-22 | $25.45 | $52.77 | 60,300 | — | — |
| 2005-04-21 | $25.50 | $52.87 | 49,900 | — | — |
| 2005-04-20 | $25.03 | $51.89 | 59,400 | — | — |
| 2005-04-19 | $25.36 | $52.58 | 95,800 | — | — |
| 2005-04-18 | $25.44 | $52.74 | 68,300 | — | — |
| 2005-04-15 | $25.36 | $52.58 | 34,600 | — | — |
| 2005-04-14 | $25.73 | $53.35 | 70,700 | — | — |
| 2005-04-13 | $25.64 | $53.16 | 39,700 | — | — |
| 2005-04-12 | $25.70 | $53.28 | 70,700 | — | — |
| 2005-04-11 | $25.68 | $53.24 | 21,100 | — | — |
| 2005-04-08 | $25.88 | $53.66 | 37,000 | — | — |
| 2005-04-07 | $26.13 | $54.18 | 30,400 | — | — |
| 2005-04-06 | $25.98 | $53.86 | 27,500 | — | — |
| 2005-04-05 | $25.74 | $53.37 | 26,700 | — | — |
| 2005-04-04 | $25.65 | $53.18 | 29,900 | — | — |
| 2005-04-01 | $25.54 | $52.95 | 38,900 | — | — |
| 2005-03-31 | $25.55 | $52.97 | 38,100 | — | — |
| 2005-03-30 | $25.79 | $53.47 | 72,100 | — | — |
| 2005-03-29 | $25.56 | $52.99 | 43,800 | — | — |
| 2005-03-28 | $25.89 | $52.78 | 45,300 | — | — |
| 2005-03-24 | $25.85 | $52.69 | 40,300 | — | — |
| 2005-03-23 | $26.01 | $53.02 | 59,600 | — | — |
| 2005-03-22 | $26.35 | $53.71 | 40,900 | — | — |
| 2005-03-21 | $26.33 | $53.67 | 34,400 | — | — |
| 2005-03-18 | $26.33 | $53.67 | 75,800 | — | — |
| 2005-03-17 | $26.37 | $53.75 | 14,600 | — | — |
| 2005-03-16 | $26.30 | $53.61 | 36,500 | — | — |
| 2005-03-15 | $26.20 | $53.41 | 43,200 | — | — |
| 2005-03-14 | $26.63 | $54.28 | 24,400 | — | — |
| 2005-03-11 | $26.51 | $54.04 | 38,600 | — | — |
| 2005-03-10 | $26.24 | $53.49 | 34,100 | — | — |
| 2005-03-09 | $26.50 | $54.02 | 59,400 | — | — |
| 2005-03-08 | $26.60 | $54.22 | 108,000 | — | — |
| 2005-03-07 | $27.55 | $56.16 | 53,000 | — | — |
| 2005-03-04 | $27.73 | $56.53 | 36,600 | — | — |
| 2005-03-03 | $27.18 | $55.41 | 56,700 | — | — |
| 2005-03-02 | $27.08 | $55.20 | 68,100 | — | — |
| 2005-03-01 | $26.95 | $54.94 | 37,400 | — | — |
| 2005-02-28 | $26.83 | $54.69 | 87,400 | — | — |
| 2005-02-25 | $27.02 | $55.08 | 57,000 | — | — |
| 2005-02-24 | $26.50 | $54.02 | 63,400 | — | — |
| 2005-02-23 | $26.59 | $54.20 | 86,700 | — | — |
| 2005-02-22 | $27.15 | $55.34 | 99,900 | — | — |
| 2005-02-18 | $28.50 | $58.10 | 37,200 | — | — |
| 2005-02-17 | $28.45 | $57.99 | 66,100 | — | — |
| 2005-02-16 | $28.15 | $57.38 | 85,700 | — | — |
| 2005-02-15 | $27.20 | $55.45 | 96,100 | — | — |
| 2005-02-14 | $26.74 | $54.51 | 38,100 | — | — |
| 2005-02-11 | $27.20 | $55.45 | 42,200 | — | — |
| 2005-02-10 | $26.40 | $53.82 | 34,500 | — | — |
| 2005-02-09 | $26.21 | $53.43 | 25,600 | — | — |
| 2005-02-08 | $26.82 | $54.67 | 23,800 | — | — |
| 2005-02-07 | $26.39 | $53.80 | 32,900 | — | — |
| 2005-02-04 | $26.86 | $54.75 | 31,000 | — | — |
| 2005-02-03 | $26.28 | $53.57 | 39,200 | — | — |
| 2005-02-02 | $26.41 | $53.84 | 32,100 | — | — |
| 2005-02-01 | $26.63 | $54.28 | 39,500 | — | — |
| 2005-01-31 | $26.69 | $54.41 | 70,300 | — | — |
| 2005-01-28 | $26.07 | $53.14 | 41,500 | — | — |
| 2005-01-27 | $25.98 | $52.96 | 46,000 | — | — |
| 2005-01-26 | $25.98 | $52.96 | 63,500 | — | — |
| 2005-01-25 | $25.96 | $52.92 | 45,100 | — | — |
| 2005-01-24 | $25.98 | $52.96 | 45,400 | — | — |
| 2005-01-21 | $25.98 | $52.96 | 31,700 | — | — |
| 2005-01-20 | $26.16 | $53.33 | 49,200 | — | — |
| 2005-01-19 | $26.08 | $53.16 | 87,500 | — | — |
| 2005-01-18 | $26.57 | $54.16 | 39,600 | — | — |
| 2005-01-14 | $26.10 | $53.20 | 23,000 | — | — |
| 2005-01-13 | $25.95 | $52.90 | 71,800 | — | — |
| 2005-01-12 | $25.69 | $52.37 | 126,300 | — | — |
| 2005-01-11 | $26.11 | $53.22 | 50,300 | — | — |
| 2005-01-10 | $26.57 | $54.16 | 106,300 | — | — |
| 2005-01-07 | $26.10 | $53.20 | 211,500 | — | — |
| 2005-01-06 | $26.60 | $54.22 | 264,100 | — | — |
| 2005-01-05 | $26.45 | $53.92 | 200,500 | — | — |
| 2005-01-04 | $27.58 | $56.22 | 46,200 | — | — |
| 2005-01-03 | $28.60 | $58.30 | 67,500 | — | — |