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 | $29.30 | $100.91 | 225,800 | — | — |
| 2005-12-29 | $29.42 | $101.33 | 170,100 | — | — |
| 2005-12-28 | $29.61 | $101.98 | 179,800 | — | — |
| 2005-12-27 | $29.57 | $101.84 | 156,600 | — | — |
| 2005-12-23 | $29.71 | $102.33 | 173,400 | — | — |
| 2005-12-22 | $29.54 | $101.74 | 114,100 | — | — |
| 2005-12-21 | $29.35 | $101.09 | 234,900 | — | — |
| 2005-12-20 | $29.28 | $100.84 | 168,500 | — | — |
| 2005-12-19 | $29.14 | $100.36 | 171,900 | — | — |
| 2005-12-16 | $29.31 | $100.95 | 350,000 | — | — |
| 2005-12-15 | $29.39 | $101.22 | 377,200 | — | — |
| 2005-12-14 | $29.66 | $102.15 | 102,200 | — | — |
| 2005-12-13 | $29.40 | $101.26 | 173,600 | — | — |
| 2005-12-12 | $29.19 | $100.53 | 347,100 | — | — |
| 2005-12-09 | $29.20 | $100.57 | 324,600 | — | — |
| 2005-12-08 | $28.84 | $99.33 | 254,800 | — | — |
| 2005-12-07 | $28.84 | $99.33 | 118,400 | — | — |
| 2005-12-06 | $29.10 | $100.22 | 180,500 | — | — |
| 2005-12-05 | $29.17 | $100.47 | 367,200 | — | — |
| 2005-12-02 | $29.07 | $100.12 | 131,900 | — | — |
| 2005-12-01 | $28.99 | $99.85 | 204,700 | — | — |
| 2005-11-30 | $28.56 | $98.36 | 216,500 | — | — |
| 2005-11-29 | $28.65 | $98.67 | 115,500 | — | — |
| 2005-11-28 | $28.63 | $98.61 | 164,200 | — | — |
| 2005-11-25 | $28.83 | $99.29 | 79,500 | — | — |
| 2005-11-23 | $28.90 | $99.54 | 113,000 | — | — |
| 2005-11-22 | $28.93 | $99.64 | 169,500 | — | — |
| 2005-11-21 | $28.89 | $99.50 | 109,400 | — | — |
| 2005-11-18 | $28.78 | $99.12 | 120,000 | — | — |
| 2005-11-17 | $28.59 | $98.47 | 211,100 | — | — |
| 2005-11-16 | $28.17 | $97.02 | 306,400 | — | — |
| 2005-11-15 | $27.97 | $96.33 | 682,400 | — | — |
| 2005-11-14 | $28.23 | $97.23 | 205,300 | — | — |
| 2005-11-11 | $28.55 | $98.33 | 136,800 | — | — |
| 2005-11-10 | $28.81 | $99.23 | 541,700 | — | — |
| 2005-11-09 | $28.69 | $98.81 | 382,900 | — | — |
| 2005-11-08 | $28.58 | $98.43 | 259,400 | — | — |
| 2005-11-07 | $28.81 | $99.23 | 178,700 | — | — |
| 2005-11-04 | $28.92 | $99.60 | 147,700 | — | — |
| 2005-11-03 | $29.14 | $100.36 | 449,300 | — | — |
| 2005-11-02 | $29.55 | $100.74 | 404,600 | — | — |
| 2005-11-01 | $28.86 | $98.39 | 328,300 | — | — |
| 2005-10-31 | $28.87 | $98.42 | 278,300 | — | — |
| 2005-10-28 | $28.53 | $97.26 | 249,300 | — | — |
| 2005-10-27 | $28.11 | $95.83 | 188,300 | — | — |
| 2005-10-26 | $28.46 | $97.02 | 264,300 | — | — |
| 2005-10-25 | $28.69 | $97.81 | 677,100 | — | — |
| 2005-10-24 | $28.90 | $98.52 | 221,700 | — | — |
| 2005-10-21 | $28.14 | $95.93 | 181,000 | — | — |
| 2005-10-20 | $27.79 | $94.74 | 192,100 | — | — |
| 2005-10-19 | $28.44 | $96.96 | 226,400 | — | — |
| 2005-10-18 | $28.00 | $95.46 | 179,400 | — | — |
| 2005-10-17 | $28.40 | $96.82 | 153,000 | — | — |
| 2005-10-14 | $28.49 | $97.13 | 214,100 | — | — |
| 2005-10-13 | $28.40 | $96.82 | 421,500 | — | — |
| 2005-10-12 | $28.47 | $97.06 | 319,400 | — | — |
| 2005-10-11 | $28.75 | $98.01 | 260,200 | — | — |
| 2005-10-10 | $29.14 | $99.34 | 218,400 | — | — |
| 2005-10-07 | $29.29 | $99.85 | 176,900 | — | — |
| 2005-10-06 | $29.17 | $99.45 | 402,900 | — | — |
| 2005-10-05 | $29.18 | $99.48 | 217,100 | — | — |
| 2005-10-04 | $30.34 | $103.43 | 229,400 | — | — |
| 2005-10-03 | $30.59 | $104.29 | 178,300 | — | — |
| 2005-09-30 | $30.13 | $102.72 | 110,000 | — | — |
| 2005-09-29 | $30.22 | $103.03 | 461,200 | — | — |
| 2005-09-28 | $30.03 | $102.38 | 141,500 | — | — |
| 2005-09-27 | $30.15 | $102.79 | 153,200 | — | — |
| 2005-09-26 | $30.02 | $102.34 | 173,000 | — | — |
| 2005-09-23 | $29.93 | $102.04 | 152,500 | — | — |
| 2005-09-22 | $29.94 | $102.07 | 273,900 | — | — |
| 2005-09-21 | $30.35 | $103.47 | 193,100 | — | — |
| 2005-09-20 | $30.75 | $104.83 | 167,300 | — | — |
| 2005-09-19 | $31.26 | $106.57 | 131,900 | — | — |
| 2005-09-16 | $31.30 | $106.71 | 385,900 | — | — |
| 2005-09-15 | $31.07 | $105.92 | 98,200 | — | — |
| 2005-09-14 | $31.02 | $105.75 | 135,700 | — | — |
| 2005-09-13 | $31.05 | $105.85 | 172,000 | — | — |
| 2005-09-12 | $31.61 | $107.76 | 207,100 | — | — |
| 2005-09-09 | $31.34 | $106.84 | 197,000 | — | — |
| 2005-09-08 | $30.91 | $105.38 | 128,600 | — | — |
| 2005-09-07 | $31.16 | $106.23 | 97,900 | — | — |
| 2005-09-06 | $31.19 | $106.33 | 192,400 | — | — |
| 2005-09-02 | $30.86 | $105.21 | 298,100 | — | — |
| 2005-09-01 | $30.79 | $104.97 | 258,100 | — | — |
| 2005-08-31 | $30.70 | $104.66 | 194,500 | — | — |
| 2005-08-30 | $30.14 | $102.75 | 140,000 | — | — |
| 2005-08-29 | $30.14 | $102.75 | 149,200 | — | — |
| 2005-08-26 | $29.75 | $101.42 | 96,100 | — | — |
| 2005-08-25 | $29.88 | $101.87 | 111,400 | — | — |
| 2005-08-24 | $29.55 | $100.74 | 140,300 | — | — |
| 2005-08-23 | $29.70 | $101.25 | 208,700 | — | — |
| 2005-08-22 | $29.57 | $100.81 | 68,200 | — | — |
| 2005-08-19 | $29.33 | $99.99 | 59,700 | — | — |
| 2005-08-18 | $29.26 | $99.75 | 114,300 | — | — |
| 2005-08-17 | $29.26 | $99.75 | 135,900 | — | — |
| 2005-08-16 | $29.19 | $99.51 | 169,000 | — | — |
| 2005-08-15 | $29.74 | $101.39 | 229,500 | — | — |
| 2005-08-12 | $29.32 | $99.96 | 158,000 | — | — |
| 2005-08-11 | $29.54 | $100.71 | 198,000 | — | — |
| 2005-08-10 | $28.98 | $98.80 | 232,100 | — | — |
| 2005-08-09 | $29.30 | $99.89 | 295,900 | — | — |
| 2005-08-08 | $29.38 | $100.16 | 283,500 | — | — |
| 2005-08-05 | $29.80 | $101.59 | 325,500 | — | — |
| 2005-08-04 | $30.40 | $103.64 | 274,600 | — | — |
| 2005-08-03 | $30.97 | $105.58 | 124,700 | — | — |
| 2005-08-02 | $31.37 | $105.92 | 164,200 | — | — |
| 2005-08-01 | $31.11 | $105.04 | 121,900 | — | — |
| 2005-07-29 | $31.45 | $106.19 | 165,700 | — | — |
| 2005-07-28 | $31.42 | $106.09 | 202,200 | — | — |
| 2005-07-27 | $31.30 | $105.69 | 148,600 | — | — |
| 2005-07-26 | $31.20 | $105.35 | 110,100 | — | — |
| 2005-07-25 | $31.12 | $105.08 | 108,700 | — | — |
| 2005-07-22 | $31.43 | $106.13 | 192,600 | — | — |
| 2005-07-21 | $30.77 | $103.90 | 248,900 | — | — |
| 2005-07-20 | $31.45 | $106.19 | 132,100 | — | — |
| 2005-07-19 | $31.25 | $105.52 | 109,400 | — | — |
| 2005-07-18 | $31.29 | $105.65 | 85,500 | — | — |
| 2005-07-15 | $31.30 | $105.69 | 166,900 | — | — |
| 2005-07-14 | $31.40 | $106.02 | 200,400 | — | — |
| 2005-07-13 | $31.79 | $107.34 | 166,600 | — | — |
| 2005-07-12 | $31.90 | $107.71 | 170,800 | — | — |
| 2005-07-11 | $32.00 | $108.05 | 170,800 | — | — |
| 2005-07-08 | $31.45 | $106.19 | 138,500 | — | — |
| 2005-07-07 | $30.99 | $104.64 | 135,700 | — | — |
| 2005-07-06 | $30.94 | $104.47 | 172,600 | — | — |
| 2005-07-05 | $31.44 | $106.16 | 246,900 | — | — |
| 2005-07-01 | $31.14 | $105.15 | 205,500 | — | — |
| 2005-06-30 | $30.63 | $103.42 | 200,600 | — | — |
| 2005-06-29 | $30.50 | $102.99 | 136,100 | — | — |
| 2005-06-28 | $30.63 | $103.42 | 165,900 | — | — |
| 2005-06-27 | $30.27 | $102.21 | 143,400 | — | — |
| 2005-06-24 | $30.00 | $101.30 | 174,200 | — | — |
| 2005-06-23 | $30.32 | $102.38 | 209,000 | — | — |
| 2005-06-22 | $30.13 | $101.74 | 137,000 | — | — |
| 2005-06-21 | $29.81 | $100.66 | 109,400 | — | — |
| 2005-06-20 | $29.94 | $101.09 | 79,600 | — | — |
| 2005-06-17 | $29.92 | $101.03 | 304,600 | — | — |
| 2005-06-16 | $29.92 | $101.03 | 67,800 | — | — |
| 2005-06-15 | $29.78 | $100.55 | 184,800 | — | — |
| 2005-06-14 | $29.71 | $100.32 | 276,200 | — | — |
| 2005-06-13 | $29.91 | $100.99 | 254,300 | — | — |
| 2005-06-10 | $29.50 | $99.61 | 175,900 | — | — |
| 2005-06-09 | $29.45 | $99.44 | 189,500 | — | — |
| 2005-06-08 | $29.35 | $99.10 | 190,000 | — | — |
| 2005-06-07 | $29.21 | $98.63 | 210,700 | — | — |
| 2005-06-06 | $29.03 | $98.02 | 104,800 | — | — |
| 2005-06-03 | $28.81 | $97.28 | 141,900 | — | — |
| 2005-06-02 | $28.95 | $97.75 | 248,200 | — | — |
| 2005-06-01 | $28.80 | $97.25 | 182,600 | — | — |
| 2005-05-31 | $28.32 | $95.62 | 194,600 | — | — |
| 2005-05-27 | $28.35 | $95.73 | 171,200 | — | — |
| 2005-05-26 | $28.17 | $95.12 | 136,400 | — | — |
| 2005-05-25 | $27.65 | $93.36 | 226,400 | — | — |
| 2005-05-24 | $27.82 | $93.94 | 190,100 | — | — |
| 2005-05-23 | $27.62 | $93.26 | 143,300 | — | — |
| 2005-05-20 | $27.76 | $93.73 | 109,200 | — | — |
| 2005-05-19 | $27.60 | $93.19 | 133,800 | — | — |
| 2005-05-18 | $27.71 | $93.56 | 192,900 | — | — |
| 2005-05-17 | $27.41 | $92.55 | 253,200 | — | — |
| 2005-05-16 | $27.05 | $91.34 | 324,300 | — | — |
| 2005-05-13 | $26.65 | $89.99 | 345,300 | — | — |
| 2005-05-12 | $26.53 | $89.58 | 235,900 | — | — |
| 2005-05-11 | $26.77 | $90.39 | 153,300 | — | — |
| 2005-05-10 | $26.84 | $90.63 | 169,500 | — | — |
| 2005-05-09 | $27.10 | $91.50 | 210,200 | — | — |
| 2005-05-06 | $26.80 | $90.49 | 208,100 | — | — |
| 2005-05-05 | $26.75 | $90.32 | 365,700 | — | — |
| 2005-05-04 | $26.90 | $90.83 | 216,800 | — | — |
| 2005-05-03 | $26.78 | $90.42 | 270,200 | — | — |
| 2005-05-02 | $27.09 | $90.46 | 263,100 | — | — |
| 2005-04-29 | $26.98 | $90.09 | 173,100 | — | — |
| 2005-04-28 | $26.65 | $88.99 | 218,800 | — | — |
| 2005-04-27 | $27.04 | $90.29 | 234,100 | — | — |
| 2005-04-26 | $26.88 | $89.76 | 242,700 | — | — |
| 2005-04-25 | $27.23 | $90.93 | 121,600 | — | — |
| 2005-04-22 | $26.92 | $89.89 | 205,900 | — | — |
| 2005-04-21 | $26.88 | $89.76 | 356,400 | — | — |
| 2005-04-20 | $26.60 | $88.82 | 548,400 | — | — |
| 2005-04-19 | $27.02 | $90.22 | 364,700 | — | — |
| 2005-04-18 | $27.04 | $90.29 | 183,700 | — | — |
| 2005-04-15 | $26.80 | $89.49 | 407,500 | — | — |
| 2005-04-14 | $27.23 | $90.93 | 154,600 | — | — |
| 2005-04-13 | $27.61 | $92.19 | 383,300 | — | — |
| 2005-04-12 | $28.18 | $94.10 | 304,600 | — | — |
| 2005-04-11 | $28.06 | $93.70 | 134,200 | — | — |
| 2005-04-08 | $28.10 | $93.83 | 246,900 | — | — |
| 2005-04-07 | $28.23 | $94.26 | 90,200 | — | — |
| 2005-04-06 | $28.22 | $94.23 | 261,800 | — | — |
| 2005-04-05 | $28.40 | $94.83 | 237,100 | — | — |
| 2005-04-04 | $28.45 | $95.00 | 312,200 | — | — |
| 2005-04-01 | $28.14 | $93.96 | 263,300 | — | — |
| 2005-03-31 | $28.37 | $94.73 | 213,400 | — | — |
| 2005-03-30 | $28.15 | $94.00 | 111,300 | — | — |
| 2005-03-29 | $27.86 | $93.03 | 283,000 | — | — |
| 2005-03-28 | $28.00 | $93.50 | 293,100 | — | — |
| 2005-03-24 | $27.90 | $93.16 | 294,700 | — | — |
| 2005-03-23 | $27.73 | $92.60 | 340,500 | — | — |
| 2005-03-22 | $27.80 | $92.83 | 238,400 | — | — |
| 2005-03-21 | $28.34 | $94.63 | 134,300 | — | — |
| 2005-03-18 | $28.35 | $94.67 | 343,300 | — | — |
| 2005-03-17 | $28.45 | $95.00 | 134,400 | — | — |
| 2005-03-16 | $28.41 | $94.87 | 241,400 | — | — |
| 2005-03-15 | $28.70 | $95.83 | 225,400 | — | — |
| 2005-03-14 | $28.85 | $96.34 | 227,500 | — | — |
| 2005-03-11 | $28.60 | $95.50 | 217,000 | — | — |
| 2005-03-10 | $28.81 | $96.20 | 327,500 | — | — |
| 2005-03-09 | $28.61 | $95.53 | 312,900 | — | — |
| 2005-03-08 | $29.13 | $97.27 | 336,100 | — | — |
| 2005-03-07 | $29.32 | $97.90 | 254,000 | — | — |
| 2005-03-04 | $29.01 | $96.87 | 195,300 | — | — |
| 2005-03-03 | $28.85 | $96.34 | 186,800 | — | — |
| 2005-03-02 | $29.00 | $96.84 | 152,200 | — | — |
| 2005-03-01 | $29.04 | $96.97 | 230,500 | — | — |
| 2005-02-28 | $28.91 | $96.54 | 278,100 | — | — |
| 2005-02-25 | $28.90 | $96.50 | 230,800 | — | — |
| 2005-02-24 | $28.44 | $94.97 | 211,100 | — | — |
| 2005-02-23 | $28.17 | $94.06 | 181,800 | — | — |
| 2005-02-22 | $28.24 | $94.30 | 314,500 | — | — |
| 2005-02-18 | $29.09 | $97.14 | 348,600 | — | — |
| 2005-02-17 | $29.72 | $99.24 | 249,800 | — | — |
| 2005-02-16 | $30.31 | $101.21 | 321,500 | — | — |
| 2005-02-15 | $30.53 | $101.94 | 333,500 | — | — |
| 2005-02-14 | $29.91 | $99.87 | 167,300 | — | — |
| 2005-02-11 | $29.75 | $99.34 | 187,500 | — | — |
| 2005-02-10 | $29.80 | $99.51 | 155,500 | — | — |
| 2005-02-09 | $29.81 | $99.54 | 229,600 | — | — |
| 2005-02-08 | $29.89 | $99.81 | 112,500 | — | — |
| 2005-02-07 | $30.04 | $100.31 | 75,000 | — | — |
| 2005-02-04 | $30.25 | $101.01 | 172,200 | — | — |
| 2005-02-03 | $29.68 | $99.11 | 592,100 | — | — |
| 2005-02-02 | $30.04 | $99.31 | 168,700 | — | — |
| 2005-02-01 | $30.11 | $99.54 | 173,600 | — | — |
| 2005-01-31 | $30.29 | $100.13 | 201,900 | — | — |
| 2005-01-28 | $29.74 | $98.32 | 190,900 | — | — |
| 2005-01-27 | $29.93 | $98.94 | 122,800 | — | — |
| 2005-01-26 | $30.00 | $99.17 | 122,000 | — | — |
| 2005-01-25 | $29.78 | $98.45 | 194,600 | — | — |
| 2005-01-24 | $30.05 | $99.34 | 256,200 | — | — |
| 2005-01-21 | $29.80 | $98.51 | 220,100 | — | — |
| 2005-01-20 | $29.75 | $98.35 | 346,500 | — | — |
| 2005-01-19 | $29.68 | $98.12 | 364,700 | — | — |
| 2005-01-18 | $30.04 | $99.31 | 293,000 | — | — |
| 2005-01-14 | $29.98 | $99.11 | 200,000 | — | — |
| 2005-01-13 | $29.63 | $97.95 | 176,500 | — | — |
| 2005-01-12 | $29.86 | $98.71 | 257,800 | — | — |
| 2005-01-11 | $29.82 | $98.58 | 325,300 | — | — |
| 2005-01-10 | $29.71 | $98.22 | 602,900 | — | — |
| 2005-01-07 | $29.39 | $97.16 | 277,500 | — | — |
| 2005-01-06 | $29.40 | $97.19 | 280,600 | — | — |
| 2005-01-05 | $29.36 | $97.06 | 247,500 | — | — |
| 2005-01-04 | $29.74 | $98.32 | 355,800 | — | — |
| 2005-01-03 | $30.00 | $99.17 | 238,000 | — | — |