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 | $34.18 | $76.90 | 81,100 | — | — |
| 2005-12-29 | $34.32 | $77.21 | 72,400 | — | — |
| 2005-12-28 | $34.73 | $78.13 | 67,900 | — | — |
| 2005-12-27 | $34.41 | $77.41 | 82,000 | — | — |
| 2005-12-23 | $35.04 | $78.83 | 78,400 | — | — |
| 2005-12-22 | $35.06 | $78.88 | 134,800 | — | — |
| 2005-12-21 | $34.97 | $78.67 | 123,400 | — | — |
| 2005-12-20 | $35.15 | $79.08 | 187,800 | — | — |
| 2005-12-19 | $35.30 | $79.42 | 174,800 | — | — |
| 2005-12-16 | $35.40 | $79.64 | 261,200 | — | — |
| 2005-12-15 | $35.30 | $79.42 | 166,000 | — | — |
| 2005-12-14 | $35.20 | $79.19 | 64,000 | — | — |
| 2005-12-13 | $34.95 | $78.63 | 86,600 | — | — |
| 2005-12-12 | $34.67 | $78.00 | 91,000 | — | — |
| 2005-12-09 | $34.71 | $78.09 | 78,100 | — | — |
| 2005-12-08 | $34.40 | $77.39 | 100,100 | — | — |
| 2005-12-07 | $34.40 | $77.39 | 130,200 | — | — |
| 2005-12-06 | $34.58 | $77.80 | 75,600 | — | — |
| 2005-12-05 | $34.61 | $77.86 | 113,700 | — | — |
| 2005-12-02 | $34.94 | $78.61 | 78,800 | — | — |
| 2005-12-01 | $34.89 | $78.49 | 94,100 | — | — |
| 2005-11-30 | $34.36 | $77.30 | 115,700 | — | — |
| 2005-11-29 | $34.55 | $77.73 | 91,400 | — | — |
| 2005-11-28 | $34.50 | $77.62 | 130,400 | — | — |
| 2005-11-25 | $35.14 | $79.06 | 41,200 | — | — |
| 2005-11-23 | $35.12 | $79.01 | 93,300 | — | — |
| 2005-11-22 | $34.94 | $78.61 | 88,900 | — | — |
| 2005-11-21 | $34.96 | $78.65 | 87,600 | — | — |
| 2005-11-18 | $34.61 | $77.86 | 161,400 | — | — |
| 2005-11-17 | $34.54 | $77.71 | 125,800 | — | — |
| 2005-11-16 | $34.15 | $76.83 | 96,200 | — | — |
| 2005-11-15 | $34.47 | $77.55 | 465,300 | — | — |
| 2005-11-14 | $34.69 | $78.04 | 94,600 | — | — |
| 2005-11-11 | $35.05 | $78.85 | 67,600 | — | — |
| 2005-11-10 | $34.98 | $78.70 | 323,200 | — | — |
| 2005-11-09 | $34.73 | $78.13 | 144,400 | — | — |
| 2005-11-08 | $34.45 | $77.50 | 174,400 | — | — |
| 2005-11-07 | $34.81 | $78.31 | 98,500 | — | — |
| 2005-11-04 | $34.83 | $78.36 | 103,200 | — | — |
| 2005-11-03 | $34.85 | $78.40 | 100,700 | — | — |
| 2005-11-02 | $35.12 | $79.01 | 122,700 | — | — |
| 2005-11-01 | $34.10 | $76.72 | 143,200 | — | — |
| 2005-10-31 | $34.60 | $77.84 | 151,400 | — | — |
| 2005-10-28 | $34.44 | $77.48 | 121,000 | — | — |
| 2005-10-27 | $33.75 | $75.93 | 131,300 | — | — |
| 2005-10-26 | $35.11 | $78.21 | 134,800 | — | — |
| 2005-10-25 | $34.95 | $77.86 | 151,100 | — | — |
| 2005-10-24 | $34.71 | $77.32 | 212,200 | — | — |
| 2005-10-21 | $34.27 | $76.34 | 139,300 | — | — |
| 2005-10-20 | $33.91 | $75.54 | 104,900 | — | — |
| 2005-10-19 | $34.48 | $76.81 | 202,900 | — | — |
| 2005-10-18 | $33.76 | $75.21 | 128,000 | — | — |
| 2005-10-17 | $34.57 | $77.01 | 112,500 | — | — |
| 2005-10-14 | $34.72 | $77.34 | 77,300 | — | — |
| 2005-10-13 | $34.04 | $75.83 | 164,900 | — | — |
| 2005-10-12 | $34.36 | $76.54 | 110,700 | — | — |
| 2005-10-11 | $34.71 | $77.32 | 100,300 | — | — |
| 2005-10-10 | $35.24 | $78.50 | 71,100 | — | — |
| 2005-10-07 | $35.67 | $79.46 | 119,000 | — | — |
| 2005-10-06 | $35.17 | $78.35 | 141,100 | — | — |
| 2005-10-05 | $35.60 | $79.30 | 135,600 | — | — |
| 2005-10-04 | $36.84 | $82.07 | 89,800 | — | — |
| 2005-10-03 | $37.41 | $83.34 | 76,000 | — | — |
| 2005-09-30 | $37.22 | $82.91 | 80,200 | — | — |
| 2005-09-29 | $37.71 | $84.01 | 110,400 | — | — |
| 2005-09-28 | $36.71 | $81.78 | 123,000 | — | — |
| 2005-09-27 | $36.72 | $81.80 | 117,700 | — | — |
| 2005-09-26 | $36.71 | $81.78 | 79,900 | — | — |
| 2005-09-23 | $36.50 | $81.31 | 84,200 | — | — |
| 2005-09-22 | $36.17 | $80.57 | 103,200 | — | — |
| 2005-09-21 | $36.35 | $80.98 | 116,100 | — | — |
| 2005-09-20 | $36.85 | $82.09 | 86,200 | — | — |
| 2005-09-19 | $37.18 | $82.82 | 75,500 | — | — |
| 2005-09-16 | $37.50 | $83.54 | 208,700 | — | — |
| 2005-09-15 | $37.02 | $82.47 | 58,500 | — | — |
| 2005-09-14 | $36.87 | $82.13 | 95,500 | — | — |
| 2005-09-13 | $36.99 | $82.40 | 102,900 | — | — |
| 2005-09-12 | $37.49 | $83.52 | 74,500 | — | — |
| 2005-09-09 | $37.32 | $83.14 | 57,000 | — | — |
| 2005-09-08 | $36.79 | $81.96 | 106,800 | — | — |
| 2005-09-07 | $37.39 | $83.29 | 80,900 | — | — |
| 2005-09-06 | $37.03 | $82.49 | 82,400 | — | — |
| 2005-09-02 | $36.81 | $82.00 | 53,400 | — | — |
| 2005-09-01 | $37.41 | $83.34 | 94,500 | — | — |
| 2005-08-31 | $36.78 | $81.93 | 71,400 | — | — |
| 2005-08-30 | $36.25 | $80.75 | 89,400 | — | — |
| 2005-08-29 | $36.09 | $80.40 | 138,700 | — | — |
| 2005-08-26 | $35.81 | $79.77 | 173,600 | — | — |
| 2005-08-25 | $36.56 | $81.44 | 129,000 | — | — |
| 2005-08-24 | $36.59 | $81.51 | 145,600 | — | — |
| 2005-08-23 | $37.03 | $82.49 | 129,700 | — | — |
| 2005-08-22 | $37.15 | $82.76 | 124,700 | — | — |
| 2005-08-19 | $36.97 | $82.36 | 93,000 | — | — |
| 2005-08-18 | $36.63 | $81.60 | 114,500 | — | — |
| 2005-08-17 | $36.49 | $81.29 | 108,500 | — | — |
| 2005-08-16 | $36.50 | $81.31 | 162,300 | — | — |
| 2005-08-15 | $37.17 | $82.80 | 108,700 | — | — |
| 2005-08-12 | $36.94 | $82.29 | 91,400 | — | — |
| 2005-08-11 | $37.38 | $83.27 | 79,600 | — | — |
| 2005-08-10 | $37.00 | $82.42 | 109,900 | — | — |
| 2005-08-09 | $36.80 | $81.98 | 96,800 | — | — |
| 2005-08-08 | $36.78 | $81.93 | 95,600 | — | — |
| 2005-08-05 | $37.65 | $83.87 | 147,900 | — | — |
| 2005-08-04 | $38.30 | $85.32 | 139,500 | — | — |
| 2005-08-03 | $39.12 | $87.15 | 58,700 | — | — |
| 2005-08-02 | $39.50 | $87.99 | 84,300 | — | — |
| 2005-08-01 | $38.60 | $85.99 | 179,500 | — | — |
| 2005-07-29 | $38.59 | $85.97 | 69,300 | — | — |
| 2005-07-28 | $38.93 | $86.72 | 72,300 | — | — |
| 2005-07-27 | $38.23 | $85.16 | 83,500 | — | — |
| 2005-07-26 | $38.30 | $84.60 | 112,200 | — | — |
| 2005-07-25 | $38.33 | $84.66 | 77,900 | — | — |
| 2005-07-22 | $38.85 | $85.81 | 74,600 | — | — |
| 2005-07-21 | $38.00 | $83.93 | 188,900 | — | — |
| 2005-07-20 | $38.79 | $85.68 | 70,700 | — | — |
| 2005-07-19 | $38.65 | $85.37 | 61,500 | — | — |
| 2005-07-18 | $38.32 | $84.64 | 170,700 | — | — |
| 2005-07-15 | $38.38 | $84.77 | 77,100 | — | — |
| 2005-07-14 | $38.14 | $84.24 | 77,600 | — | — |
| 2005-07-13 | $38.81 | $85.72 | 92,300 | — | — |
| 2005-07-12 | $38.94 | $86.01 | 81,900 | — | — |
| 2005-07-11 | $39.02 | $86.19 | 107,300 | — | — |
| 2005-07-08 | $38.93 | $85.99 | 105,300 | — | — |
| 2005-07-07 | $38.38 | $84.77 | 78,100 | — | — |
| 2005-07-06 | $38.45 | $84.93 | 86,000 | — | — |
| 2005-07-05 | $38.68 | $85.44 | 81,500 | — | — |
| 2005-07-01 | $38.60 | $85.26 | 89,200 | — | — |
| 2005-06-30 | $38.24 | $84.46 | 151,100 | — | — |
| 2005-06-29 | $38.00 | $83.93 | 67,900 | — | — |
| 2005-06-28 | $38.46 | $84.95 | 172,800 | — | — |
| 2005-06-27 | $37.44 | $82.70 | 148,600 | — | — |
| 2005-06-24 | $37.42 | $82.65 | 332,400 | — | — |
| 2005-06-23 | $36.50 | $80.62 | 131,400 | — | — |
| 2005-06-22 | $36.87 | $81.44 | 168,100 | — | — |
| 2005-06-21 | $36.68 | $81.02 | 217,200 | — | — |
| 2005-06-20 | $37.21 | $82.19 | 310,200 | — | — |
| 2005-06-17 | $37.95 | $83.82 | 241,800 | — | — |
| 2005-06-16 | $37.68 | $83.23 | 136,000 | — | — |
| 2005-06-15 | $37.12 | $81.99 | 79,900 | — | — |
| 2005-06-14 | $37.10 | $81.95 | 160,700 | — | — |
| 2005-06-13 | $37.07 | $81.88 | 77,200 | — | — |
| 2005-06-10 | $36.60 | $80.84 | 150,000 | — | — |
| 2005-06-09 | $36.65 | $80.95 | 135,600 | — | — |
| 2005-06-08 | $36.30 | $80.18 | 146,500 | — | — |
| 2005-06-07 | $37.00 | $81.72 | 136,600 | — | — |
| 2005-06-06 | $36.87 | $81.44 | 163,700 | — | — |
| 2005-06-03 | $36.84 | $81.37 | 231,000 | — | — |
| 2005-06-02 | $36.49 | $80.60 | 134,900 | — | — |
| 2005-06-01 | $36.28 | $80.13 | 128,400 | — | — |
| 2005-05-31 | $36.20 | $79.96 | 117,100 | — | — |
| 2005-05-27 | $36.10 | $79.74 | 128,000 | — | — |
| 2005-05-26 | $36.09 | $79.71 | 208,300 | — | — |
| 2005-05-25 | $36.03 | $79.58 | 307,000 | — | — |
| 2005-05-24 | $36.00 | $79.52 | 133,500 | — | — |
| 2005-05-23 | $36.36 | $80.31 | 160,600 | — | — |
| 2005-05-20 | $36.57 | $80.77 | 67,400 | — | — |
| 2005-05-19 | $37.10 | $81.95 | 114,300 | — | — |
| 2005-05-18 | $37.38 | $82.56 | 93,200 | — | — |
| 2005-05-17 | $36.54 | $80.71 | 49,800 | — | — |
| 2005-05-16 | $36.47 | $80.55 | 65,200 | — | — |
| 2005-05-13 | $35.85 | $79.18 | 104,800 | — | — |
| 2005-05-12 | $36.11 | $79.76 | 88,200 | — | — |
| 2005-05-11 | $36.40 | $80.40 | 57,400 | — | — |
| 2005-05-10 | $36.10 | $79.74 | 89,200 | — | — |
| 2005-05-09 | $36.40 | $80.40 | 66,300 | — | — |
| 2005-05-06 | $35.96 | $79.43 | 66,900 | — | — |
| 2005-05-05 | $36.15 | $79.85 | 125,600 | — | — |
| 2005-05-04 | $36.00 | $79.52 | 121,900 | — | — |
| 2005-05-03 | $35.22 | $77.79 | 112,400 | — | — |
| 2005-05-02 | $35.50 | $78.41 | 99,600 | — | — |
| 2005-04-29 | $35.50 | $78.41 | 180,000 | — | — |
| 2005-04-28 | $34.90 | $77.09 | 175,300 | — | — |
| 2005-04-27 | $35.57 | $78.57 | 155,700 | — | — |
| 2005-04-26 | $35.44 | $77.56 | 164,000 | — | — |
| 2005-04-25 | $35.66 | $78.04 | 149,600 | — | — |
| 2005-04-22 | $35.50 | $77.69 | 228,600 | — | — |
| 2005-04-21 | $35.20 | $77.04 | 100,600 | — | — |
| 2005-04-20 | $34.98 | $76.55 | 150,400 | — | — |
| 2005-04-19 | $35.56 | $77.82 | 65,600 | — | — |
| 2005-04-18 | $35.15 | $76.93 | 104,800 | — | — |
| 2005-04-15 | $34.86 | $76.29 | 121,700 | — | — |
| 2005-04-14 | $35.26 | $77.17 | 110,400 | — | — |
| 2005-04-13 | $35.74 | $78.22 | 55,300 | — | — |
| 2005-04-12 | $36.23 | $79.29 | 69,500 | — | — |
| 2005-04-11 | $35.40 | $77.47 | 49,600 | — | — |
| 2005-04-08 | $35.62 | $77.95 | 52,300 | — | — |
| 2005-04-07 | $36.07 | $78.94 | 54,700 | — | — |
| 2005-04-06 | $35.87 | $78.50 | 97,700 | — | — |
| 2005-04-05 | $36.10 | $79.01 | 73,400 | — | — |
| 2005-04-04 | $36.24 | $79.31 | 83,000 | — | — |
| 2005-04-01 | $35.94 | $78.65 | 102,400 | — | — |
| 2005-03-31 | $36.17 | $79.16 | 108,600 | — | — |
| 2005-03-30 | $35.93 | $78.63 | 103,100 | — | — |
| 2005-03-29 | $35.46 | $77.60 | 178,700 | — | — |
| 2005-03-28 | $35.61 | $77.93 | 47,400 | — | — |
| 2005-03-24 | $35.33 | $77.32 | 48,800 | — | — |
| 2005-03-23 | $35.07 | $76.75 | 104,200 | — | — |
| 2005-03-22 | $35.75 | $78.24 | 109,100 | — | — |
| 2005-03-21 | $36.20 | $79.22 | 74,300 | — | — |
| 2005-03-18 | $36.30 | $79.44 | 167,700 | — | — |
| 2005-03-17 | $36.04 | $78.87 | 55,800 | — | — |
| 2005-03-16 | $35.83 | $78.41 | 67,400 | — | — |
| 2005-03-15 | $36.15 | $79.11 | 73,100 | — | — |
| 2005-03-14 | $36.28 | $79.40 | 83,700 | — | — |
| 2005-03-11 | $35.90 | $78.57 | 74,800 | — | — |
| 2005-03-10 | $35.70 | $78.13 | 109,600 | — | — |
| 2005-03-09 | $36.02 | $78.83 | 75,400 | — | — |
| 2005-03-08 | $36.60 | $80.10 | 58,400 | — | — |
| 2005-03-07 | $36.95 | $80.87 | 80,100 | — | — |
| 2005-03-04 | $36.98 | $80.93 | 76,300 | — | — |
| 2005-03-03 | $36.48 | $79.84 | 70,200 | — | — |
| 2005-03-02 | $36.35 | $79.55 | 54,200 | — | — |
| 2005-03-01 | $36.50 | $79.88 | 80,400 | — | — |
| 2005-02-28 | $36.43 | $79.73 | 93,700 | — | — |
| 2005-02-25 | $36.33 | $79.51 | 103,100 | — | — |
| 2005-02-24 | $35.78 | $78.30 | 95,000 | — | — |
| 2005-02-23 | $35.49 | $77.67 | 101,600 | — | — |
| 2005-02-22 | $35.79 | $78.33 | 97,200 | — | — |
| 2005-02-18 | $36.44 | $79.75 | 85,500 | — | — |
| 2005-02-17 | $36.55 | $79.99 | 146,300 | — | — |
| 2005-02-16 | $36.77 | $80.47 | 154,600 | — | — |
| 2005-02-15 | $37.08 | $81.15 | 327,100 | — | — |
| 2005-02-14 | $36.19 | $79.20 | 76,500 | — | — |
| 2005-02-11 | $35.92 | $78.61 | 180,500 | — | — |
| 2005-02-10 | $35.42 | $77.52 | 116,300 | — | — |
| 2005-02-09 | $35.16 | $76.95 | 95,200 | — | — |
| 2005-02-08 | $35.17 | $76.97 | 62,700 | — | — |
| 2005-02-07 | $34.94 | $76.47 | 57,700 | — | — |
| 2005-02-04 | $34.80 | $76.16 | 53,200 | — | — |
| 2005-02-03 | $34.15 | $74.74 | 66,900 | — | — |
| 2005-02-02 | $34.34 | $75.15 | 49,200 | — | — |
| 2005-02-01 | $34.08 | $74.58 | 94,800 | — | — |
| 2005-01-31 | $33.95 | $74.30 | 63,400 | — | — |
| 2005-01-28 | $33.39 | $73.07 | 51,100 | — | — |
| 2005-01-27 | $33.48 | $73.27 | 61,800 | — | — |
| 2005-01-26 | $33.93 | $73.54 | 61,500 | — | — |
| 2005-01-25 | $33.25 | $72.07 | 39,800 | — | — |
| 2005-01-24 | $33.21 | $71.98 | 44,300 | — | — |
| 2005-01-21 | $33.18 | $71.92 | 63,400 | — | — |
| 2005-01-20 | $33.15 | $71.85 | 75,100 | — | — |
| 2005-01-19 | $33.14 | $71.83 | 69,000 | — | — |
| 2005-01-18 | $33.70 | $73.05 | 64,400 | — | — |
| 2005-01-14 | $33.42 | $72.44 | 82,500 | — | — |
| 2005-01-13 | $32.69 | $70.86 | 93,100 | — | — |
| 2005-01-12 | $32.95 | $71.42 | 88,600 | — | — |
| 2005-01-11 | $32.80 | $71.10 | 70,400 | — | — |
| 2005-01-10 | $32.80 | $71.10 | 58,300 | — | — |
| 2005-01-07 | $32.80 | $71.10 | 90,300 | — | — |
| 2005-01-06 | $32.97 | $71.46 | 75,300 | — | — |
| 2005-01-05 | $32.61 | $70.68 | 88,900 | — | — |
| 2005-01-04 | $33.10 | $71.75 | 74,500 | — | — |
| 2005-01-03 | $33.28 | $72.14 | 75,400 | — | — |