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 | $25.90 | $87.36 | 192,200 | — | — |
| 2005-12-29 | $25.88 | $87.29 | 155,900 | — | — |
| 2005-12-28 | $26.00 | $87.69 | 194,500 | — | — |
| 2005-12-27 | $25.90 | $87.36 | 218,600 | — | — |
| 2005-12-23 | $25.95 | $87.53 | 134,500 | — | — |
| 2005-12-22 | $25.83 | $87.12 | 239,100 | — | — |
| 2005-12-21 | $25.91 | $87.39 | 146,000 | — | — |
| 2005-12-20 | $26.02 | $87.76 | 193,800 | — | — |
| 2005-12-19 | $26.02 | $87.76 | 233,700 | — | — |
| 2005-12-16 | $26.30 | $88.71 | 256,700 | — | — |
| 2005-12-15 | $26.32 | $88.77 | 191,800 | — | — |
| 2005-12-14 | $26.53 | $89.48 | 231,900 | — | — |
| 2005-12-13 | $26.44 | $89.18 | 260,800 | — | — |
| 2005-12-12 | $26.31 | $88.74 | 218,600 | — | — |
| 2005-12-09 | $26.58 | $89.65 | 172,800 | — | — |
| 2005-12-08 | $26.50 | $89.38 | 275,400 | — | — |
| 2005-12-07 | $26.29 | $88.67 | 320,500 | — | — |
| 2005-12-06 | $26.00 | $87.69 | 212,900 | — | — |
| 2005-12-05 | $26.13 | $88.13 | 218,000 | — | — |
| 2005-12-02 | $26.34 | $88.84 | 167,800 | — | — |
| 2005-12-01 | $26.44 | $89.18 | 199,400 | — | — |
| 2005-11-30 | $26.44 | $89.18 | 263,200 | — | — |
| 2005-11-29 | $26.72 | $90.12 | 191,000 | — | — |
| 2005-11-28 | $26.60 | $89.72 | 289,000 | — | — |
| 2005-11-25 | $26.77 | $90.29 | 53,200 | — | — |
| 2005-11-23 | $26.72 | $90.12 | 294,500 | — | — |
| 2005-11-22 | $26.51 | $89.41 | 332,000 | — | — |
| 2005-11-21 | $26.28 | $88.64 | 204,000 | — | — |
| 2005-11-18 | $26.08 | $87.96 | 222,600 | — | — |
| 2005-11-17 | $26.00 | $87.69 | 239,600 | — | — |
| 2005-11-16 | $26.24 | $87.46 | 441,900 | — | — |
| 2005-11-15 | $26.14 | $87.13 | 475,800 | — | — |
| 2005-11-14 | $25.92 | $86.39 | 197,500 | — | — |
| 2005-11-11 | $25.76 | $85.86 | 217,400 | — | — |
| 2005-11-10 | $25.69 | $85.63 | 276,900 | — | — |
| 2005-11-09 | $25.96 | $86.53 | 201,800 | — | — |
| 2005-11-08 | $25.94 | $86.46 | 277,000 | — | — |
| 2005-11-07 | $25.90 | $86.33 | 186,000 | — | — |
| 2005-11-04 | $26.00 | $86.66 | 196,100 | — | — |
| 2005-11-03 | $25.90 | $86.33 | 203,300 | — | — |
| 2005-11-02 | $26.07 | $86.89 | 291,900 | — | — |
| 2005-11-01 | $26.00 | $86.66 | 231,600 | — | — |
| 2005-10-31 | $26.35 | $87.83 | 280,400 | — | — |
| 2005-10-28 | $25.90 | $86.33 | 212,900 | — | — |
| 2005-10-27 | $25.50 | $84.99 | 251,400 | — | — |
| 2005-10-26 | $25.80 | $85.99 | 178,400 | — | — |
| 2005-10-25 | $26.15 | $87.16 | 236,000 | — | — |
| 2005-10-24 | $26.06 | $86.86 | 205,000 | — | — |
| 2005-10-21 | $25.85 | $86.16 | 272,700 | — | — |
| 2005-10-20 | $25.72 | $85.73 | 310,900 | — | — |
| 2005-10-19 | $26.16 | $87.19 | 260,800 | — | — |
| 2005-10-18 | $25.79 | $85.96 | 218,600 | — | — |
| 2005-10-17 | $26.17 | $87.23 | 226,700 | — | — |
| 2005-10-14 | $25.94 | $86.46 | 210,700 | — | — |
| 2005-10-13 | $25.80 | $85.99 | 279,500 | — | — |
| 2005-10-12 | $26.15 | $87.16 | 278,500 | — | — |
| 2005-10-11 | $26.55 | $88.49 | 270,500 | — | — |
| 2005-10-10 | $26.86 | $89.53 | 269,800 | — | — |
| 2005-10-07 | $27.04 | $90.13 | 174,200 | — | — |
| 2005-10-06 | $26.84 | $89.46 | 460,000 | — | — |
| 2005-10-05 | $27.23 | $90.76 | 286,800 | — | — |
| 2005-10-04 | $27.88 | $92.92 | 192,500 | — | — |
| 2005-10-03 | $28.29 | $94.29 | 214,400 | — | — |
| 2005-09-30 | $27.88 | $92.92 | 203,500 | — | — |
| 2005-09-29 | $27.88 | $92.92 | 282,800 | — | — |
| 2005-09-28 | $27.45 | $91.49 | 182,400 | — | — |
| 2005-09-27 | $27.60 | $91.99 | 323,300 | — | — |
| 2005-09-26 | $27.45 | $91.49 | 158,000 | — | — |
| 2005-09-23 | $27.38 | $91.26 | 226,100 | — | — |
| 2005-09-22 | $27.15 | $90.49 | 222,500 | — | — |
| 2005-09-21 | $27.20 | $90.66 | 196,300 | — | — |
| 2005-09-20 | $27.67 | $92.22 | 204,900 | — | — |
| 2005-09-19 | $27.69 | $92.29 | 299,800 | — | — |
| 2005-09-16 | $27.88 | $92.92 | 379,500 | — | — |
| 2005-09-15 | $27.88 | $92.92 | 340,900 | — | — |
| 2005-09-14 | $27.56 | $91.86 | 326,900 | — | — |
| 2005-09-13 | $27.90 | $92.99 | 302,700 | — | — |
| 2005-09-12 | $27.94 | $93.12 | 841,000 | — | — |
| 2005-09-09 | $27.50 | $91.66 | 224,600 | — | — |
| 2005-09-08 | $27.04 | $90.13 | 280,300 | — | — |
| 2005-09-07 | $27.42 | $91.39 | 734,300 | — | — |
| 2005-09-06 | $26.94 | $89.79 | 255,000 | — | — |
| 2005-09-02 | $26.60 | $88.66 | 173,500 | — | — |
| 2005-09-01 | $26.55 | $88.49 | 320,700 | — | — |
| 2005-08-31 | $26.51 | $88.36 | 324,000 | — | — |
| 2005-08-30 | $26.40 | $87.99 | 529,300 | — | — |
| 2005-08-29 | $26.51 | $88.36 | 236,900 | — | — |
| 2005-08-26 | $26.61 | $88.69 | 164,900 | — | — |
| 2005-08-25 | $26.80 | $89.33 | 193,400 | — | — |
| 2005-08-24 | $26.67 | $88.89 | 208,600 | — | — |
| 2005-08-23 | $26.86 | $89.53 | 193,900 | — | — |
| 2005-08-22 | $26.80 | $89.33 | 152,600 | — | — |
| 2005-08-19 | $26.56 | $88.53 | 84,900 | — | — |
| 2005-08-18 | $26.52 | $88.39 | 141,700 | — | — |
| 2005-08-17 | $26.38 | $87.93 | 192,400 | — | — |
| 2005-08-16 | $26.60 | $88.66 | 175,700 | — | — |
| 2005-08-15 | $26.88 | $89.59 | 184,900 | — | — |
| 2005-08-12 | $26.95 | $89.83 | 177,900 | — | — |
| 2005-08-11 | $26.90 | $89.66 | 216,400 | — | — |
| 2005-08-10 | $26.92 | $89.73 | 257,200 | — | — |
| 2005-08-09 | $26.90 | $89.66 | 353,000 | — | — |
| 2005-08-08 | $26.70 | $88.99 | 318,700 | — | — |
| 2005-08-05 | $27.50 | $90.62 | 552,400 | — | — |
| 2005-08-04 | $27.63 | $91.05 | 325,100 | — | — |
| 2005-08-03 | $27.63 | $91.05 | 202,600 | — | — |
| 2005-08-02 | $27.49 | $90.59 | 220,500 | — | — |
| 2005-08-01 | $27.19 | $89.60 | 384,200 | — | — |
| 2005-07-29 | $26.93 | $88.75 | 238,000 | — | — |
| 2005-07-28 | $26.81 | $88.35 | 367,000 | — | — |
| 2005-07-27 | $26.68 | $87.92 | 390,900 | — | — |
| 2005-07-26 | $26.92 | $88.71 | 229,300 | — | — |
| 2005-07-25 | $27.37 | $90.20 | 211,500 | — | — |
| 2005-07-22 | $27.67 | $91.19 | 179,200 | — | — |
| 2005-07-21 | $27.24 | $89.77 | 274,600 | — | — |
| 2005-07-20 | $27.48 | $90.56 | 146,600 | — | — |
| 2005-07-19 | $27.55 | $90.79 | 202,500 | — | — |
| 2005-07-18 | $27.44 | $90.43 | 288,800 | — | — |
| 2005-07-15 | $27.40 | $90.30 | 181,000 | — | — |
| 2005-07-14 | $27.32 | $90.03 | 245,000 | — | — |
| 2005-07-13 | $27.46 | $90.49 | 148,200 | — | — |
| 2005-07-12 | $27.45 | $90.46 | 135,600 | — | — |
| 2005-07-11 | $27.33 | $90.06 | 113,400 | — | — |
| 2005-07-08 | $27.12 | $89.37 | 113,800 | — | — |
| 2005-07-07 | $26.66 | $87.86 | 198,900 | — | — |
| 2005-07-06 | $26.66 | $87.86 | 206,200 | — | — |
| 2005-07-05 | $27.27 | $89.87 | 159,400 | — | — |
| 2005-07-01 | $27.20 | $89.64 | 187,700 | — | — |
| 2005-06-30 | $26.81 | $88.35 | 203,700 | — | — |
| 2005-06-29 | $26.89 | $88.61 | 155,600 | — | — |
| 2005-06-28 | $26.84 | $88.45 | 230,900 | — | — |
| 2005-06-27 | $26.65 | $87.82 | 184,100 | — | — |
| 2005-06-24 | $26.59 | $87.63 | 281,000 | — | — |
| 2005-06-23 | $27.17 | $89.54 | 203,900 | — | — |
| 2005-06-22 | $27.21 | $89.67 | 193,200 | — | — |
| 2005-06-21 | $27.10 | $89.31 | 165,900 | — | — |
| 2005-06-20 | $27.20 | $89.64 | 151,800 | — | — |
| 2005-06-17 | $27.22 | $89.70 | 412,400 | — | — |
| 2005-06-16 | $27.22 | $89.70 | 135,500 | — | — |
| 2005-06-15 | $27.07 | $89.21 | 211,700 | — | — |
| 2005-06-14 | $27.00 | $88.98 | 234,700 | — | — |
| 2005-06-13 | $26.95 | $88.81 | 230,300 | — | — |
| 2005-06-10 | $26.77 | $88.22 | 160,100 | — | — |
| 2005-06-09 | $26.80 | $88.32 | 353,200 | — | — |
| 2005-06-08 | $26.24 | $86.47 | 216,200 | — | — |
| 2005-06-07 | $26.10 | $86.01 | 188,900 | — | — |
| 2005-06-06 | $26.05 | $85.85 | 193,800 | — | — |
| 2005-06-03 | $25.95 | $85.52 | 234,600 | — | — |
| 2005-06-02 | $25.96 | $85.55 | 259,800 | — | — |
| 2005-06-01 | $26.24 | $86.47 | 325,600 | — | — |
| 2005-05-31 | $25.80 | $85.02 | 257,700 | — | — |
| 2005-05-27 | $25.75 | $84.86 | 202,300 | — | — |
| 2005-05-26 | $25.66 | $84.56 | 261,700 | — | — |
| 2005-05-25 | $25.38 | $83.64 | 519,700 | — | — |
| 2005-05-24 | $25.26 | $83.24 | 317,100 | — | — |
| 2005-05-23 | $25.28 | $83.31 | 394,000 | — | — |
| 2005-05-20 | $25.56 | $84.23 | 99,300 | — | — |
| 2005-05-19 | $25.57 | $84.26 | 199,200 | — | — |
| 2005-05-18 | $25.71 | $84.73 | 165,500 | — | — |
| 2005-05-17 | $25.61 | $84.40 | 158,700 | — | — |
| 2005-05-16 | $25.45 | $83.87 | 349,800 | — | — |
| 2005-05-13 | $24.98 | $82.32 | 299,900 | — | — |
| 2005-05-12 | $24.97 | $82.29 | 373,900 | — | — |
| 2005-05-11 | $25.33 | $83.47 | 201,700 | — | — |
| 2005-05-10 | $25.40 | $83.70 | 217,200 | — | — |
| 2005-05-09 | $25.38 | $83.64 | 223,800 | — | — |
| 2005-05-06 | $25.01 | $82.42 | 271,400 | — | — |
| 2005-05-05 | $25.53 | $83.11 | 241,500 | — | — |
| 2005-05-04 | $25.39 | $82.66 | 221,600 | — | — |
| 2005-05-03 | $25.28 | $82.30 | 378,000 | — | — |
| 2005-05-02 | $25.55 | $83.18 | 404,100 | — | — |
| 2005-04-29 | $25.30 | $82.36 | 319,800 | — | — |
| 2005-04-28 | $25.17 | $81.94 | 467,800 | — | — |
| 2005-04-27 | $25.72 | $83.73 | 446,600 | — | — |
| 2005-04-26 | $25.83 | $84.09 | 408,400 | — | — |
| 2005-04-25 | $26.40 | $85.94 | 304,300 | — | — |
| 2005-04-22 | $25.81 | $84.02 | 417,000 | — | — |
| 2005-04-21 | $25.73 | $83.76 | 462,100 | — | — |
| 2005-04-20 | $25.46 | $82.88 | 255,800 | — | — |
| 2005-04-19 | $25.89 | $84.28 | 253,900 | — | — |
| 2005-04-18 | $25.56 | $83.21 | 233,300 | — | — |
| 2005-04-15 | $25.35 | $82.53 | 213,500 | — | — |
| 2005-04-14 | $25.93 | $84.41 | 173,500 | — | — |
| 2005-04-13 | $26.29 | $85.59 | 196,400 | — | — |
| 2005-04-12 | $26.42 | $86.01 | 205,700 | — | — |
| 2005-04-11 | $26.10 | $84.97 | 315,200 | — | — |
| 2005-04-08 | $26.06 | $84.84 | 217,000 | — | — |
| 2005-04-07 | $26.06 | $84.84 | 258,300 | — | — |
| 2005-04-06 | $26.03 | $84.74 | 175,700 | — | — |
| 2005-04-05 | $26.07 | $84.87 | 159,900 | — | — |
| 2005-04-04 | $25.89 | $84.28 | 287,300 | — | — |
| 2005-04-01 | $26.13 | $85.06 | 615,500 | — | — |
| 2005-03-31 | $25.52 | $83.08 | 371,100 | — | — |
| 2005-03-30 | $25.00 | $81.39 | 387,700 | — | — |
| 2005-03-29 | $24.71 | $80.44 | 244,000 | — | — |
| 2005-03-28 | $25.00 | $81.39 | 234,800 | — | — |
| 2005-03-24 | $25.00 | $81.39 | 367,400 | — | — |
| 2005-03-23 | $24.91 | $81.09 | 480,500 | — | — |
| 2005-03-22 | $25.00 | $81.39 | 534,600 | — | — |
| 2005-03-21 | $25.85 | $84.15 | 176,300 | — | — |
| 2005-03-18 | $26.03 | $84.74 | 293,500 | — | — |
| 2005-03-17 | $26.25 | $85.46 | 158,900 | — | — |
| 2005-03-16 | $26.29 | $85.59 | 172,200 | — | — |
| 2005-03-15 | $26.77 | $87.15 | 286,400 | — | — |
| 2005-03-14 | $26.86 | $87.44 | 255,400 | — | — |
| 2005-03-11 | $26.39 | $85.91 | 275,000 | — | — |
| 2005-03-10 | $26.61 | $86.63 | 269,800 | — | — |
| 2005-03-09 | $26.66 | $86.79 | 220,800 | — | — |
| 2005-03-08 | $27.28 | $88.81 | 274,300 | — | — |
| 2005-03-07 | $27.16 | $88.42 | 288,700 | — | — |
| 2005-03-04 | $26.95 | $87.73 | 251,800 | — | — |
| 2005-03-03 | $26.55 | $86.43 | 408,000 | — | — |
| 2005-03-02 | $26.70 | $86.92 | 233,200 | — | — |
| 2005-03-01 | $26.81 | $87.28 | 219,300 | — | — |
| 2005-02-28 | $26.62 | $86.66 | 367,600 | — | — |
| 2005-02-25 | $26.75 | $87.08 | 360,900 | — | — |
| 2005-02-24 | $26.32 | $85.68 | 309,000 | — | — |
| 2005-02-23 | $26.31 | $85.65 | 347,000 | — | — |
| 2005-02-22 | $26.11 | $85.00 | 478,700 | — | — |
| 2005-02-18 | $27.13 | $88.32 | 244,700 | — | — |
| 2005-02-17 | $27.63 | $89.95 | 231,700 | — | — |
| 2005-02-16 | $27.75 | $90.34 | 251,600 | — | — |
| 2005-02-15 | $27.62 | $89.92 | 356,800 | — | — |
| 2005-02-14 | $27.87 | $90.73 | 377,100 | — | — |
| 2005-02-11 | $28.01 | $90.18 | 376,200 | — | — |
| 2005-02-10 | $28.00 | $90.14 | 599,100 | — | — |
| 2005-02-09 | $28.21 | $90.82 | 650,700 | — | — |
| 2005-02-08 | $28.25 | $90.95 | 740,300 | — | — |
| 2005-02-07 | $29.53 | $95.07 | 114,500 | — | — |
| 2005-02-04 | $29.76 | $95.81 | 176,000 | — | — |
| 2005-02-03 | $29.43 | $94.75 | 118,300 | — | — |
| 2005-02-02 | $29.46 | $94.84 | 141,000 | — | — |
| 2005-02-01 | $29.36 | $94.52 | 135,100 | — | — |
| 2005-01-31 | $29.11 | $93.72 | 173,700 | — | — |
| 2005-01-28 | $28.57 | $91.98 | 249,400 | — | — |
| 2005-01-27 | $28.74 | $92.53 | 584,300 | — | — |
| 2005-01-26 | $28.80 | $92.72 | 173,800 | — | — |
| 2005-01-25 | $28.78 | $92.65 | 247,000 | — | — |
| 2005-01-24 | $28.56 | $91.95 | 229,400 | — | — |
| 2005-01-21 | $28.58 | $92.01 | 183,200 | — | — |
| 2005-01-20 | $28.69 | $92.36 | 191,300 | — | — |
| 2005-01-19 | $28.65 | $92.24 | 127,900 | — | — |
| 2005-01-18 | $28.84 | $92.85 | 178,100 | — | — |
| 2005-01-14 | $28.56 | $91.95 | 150,500 | — | — |
| 2005-01-13 | $28.30 | $91.11 | 239,800 | — | — |
| 2005-01-12 | $28.20 | $90.79 | 206,600 | — | — |
| 2005-01-11 | $27.96 | $90.01 | 159,800 | — | — |
| 2005-01-10 | $27.99 | $90.11 | 245,300 | — | — |
| 2005-01-07 | $27.85 | $89.66 | 312,400 | — | — |
| 2005-01-06 | $28.04 | $90.27 | 224,900 | — | — |
| 2005-01-05 | $28.05 | $90.30 | 249,300 | — | — |
| 2005-01-04 | $28.35 | $91.27 | 339,900 | — | — |
| 2005-01-03 | $28.61 | $92.11 | 337,900 | — | — |