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 | $26.45 | $36.18 | 1,010,700 | — | — |
| 2005-12-29 | $26.44 | $36.17 | 945,600 | — | — |
| 2005-12-28 | $26.56 | $36.34 | 1,333,900 | — | — |
| 2005-12-27 | $26.18 | $35.82 | 866,100 | — | — |
| 2005-12-23 | $26.40 | $36.12 | 986,600 | — | — |
| 2005-12-22 | $26.36 | $36.06 | 1,828,600 | — | — |
| 2005-12-21 | $26.98 | $36.91 | 1,263,500 | — | — |
| 2005-12-20 | $27.25 | $37.28 | 1,347,100 | — | — |
| 2005-12-19 | $27.54 | $37.68 | 1,662,500 | — | — |
| 2005-12-16 | $27.25 | $37.28 | 1,464,800 | — | — |
| 2005-12-15 | $27.53 | $37.66 | 1,480,600 | — | — |
| 2005-12-14 | $27.61 | $37.77 | 1,055,200 | — | — |
| 2005-12-13 | $27.64 | $37.81 | 1,071,700 | — | — |
| 2005-12-12 | $27.45 | $37.55 | 1,035,700 | — | — |
| 2005-12-09 | $27.29 | $37.33 | 848,900 | — | — |
| 2005-12-08 | $27.13 | $37.12 | 1,695,400 | — | — |
| 2005-12-07 | $27.41 | $37.50 | 3,303,900 | — | — |
| 2005-12-06 | $26.61 | $36.40 | 1,169,000 | — | — |
| 2005-12-05 | $26.84 | $36.72 | 1,098,700 | — | — |
| 2005-12-02 | $27.07 | $37.03 | 923,200 | — | — |
| 2005-12-01 | $27.38 | $37.46 | 913,800 | — | — |
| 2005-11-30 | $27.50 | $37.62 | 772,800 | — | — |
| 2005-11-29 | $27.80 | $38.03 | 564,200 | — | — |
| 2005-11-28 | $27.95 | $38.01 | 579,200 | — | — |
| 2005-11-25 | $27.89 | $37.93 | 228,400 | — | — |
| 2005-11-23 | $27.90 | $37.94 | 509,100 | — | — |
| 2005-11-22 | $27.80 | $37.81 | 611,800 | — | — |
| 2005-11-21 | $28.00 | $38.08 | 423,200 | — | — |
| 2005-11-18 | $27.98 | $38.05 | 1,224,000 | — | — |
| 2005-11-17 | $28.10 | $38.22 | 913,600 | — | — |
| 2005-11-16 | $27.89 | $37.93 | 1,179,800 | — | — |
| 2005-11-15 | $28.51 | $38.77 | 1,224,400 | — | — |
| 2005-11-14 | $29.13 | $39.62 | 966,100 | — | — |
| 2005-11-11 | $29.22 | $39.74 | 651,700 | — | — |
| 2005-11-10 | $29.33 | $39.89 | 851,900 | — | — |
| 2005-11-09 | $28.78 | $39.14 | 1,275,000 | — | — |
| 2005-11-08 | $28.56 | $38.84 | 873,900 | — | — |
| 2005-11-07 | $28.65 | $38.96 | 913,700 | — | — |
| 2005-11-04 | $28.43 | $38.66 | 709,700 | — | — |
| 2005-11-03 | $28.36 | $38.57 | 1,487,700 | — | — |
| 2005-11-02 | $28.03 | $38.12 | 2,940,800 | — | — |
| 2005-11-01 | $27.23 | $37.03 | 2,278,100 | — | — |
| 2005-10-31 | $27.24 | $37.05 | 851,300 | — | — |
| 2005-10-28 | $27.28 | $37.10 | 984,400 | — | — |
| 2005-10-27 | $26.65 | $36.24 | 752,800 | — | — |
| 2005-10-26 | $27.25 | $37.06 | 720,700 | — | — |
| 2005-10-25 | $27.31 | $37.14 | 1,033,700 | — | — |
| 2005-10-24 | $27.30 | $37.13 | 1,286,400 | — | — |
| 2005-10-21 | $27.09 | $36.84 | 1,286,800 | — | — |
| 2005-10-20 | $27.36 | $37.21 | 1,297,400 | — | — |
| 2005-10-19 | $27.49 | $37.39 | 2,801,800 | — | — |
| 2005-10-18 | $27.75 | $37.74 | 1,092,800 | — | — |
| 2005-10-17 | $27.98 | $38.05 | 1,022,900 | — | — |
| 2005-10-14 | $28.20 | $38.35 | 636,700 | — | — |
| 2005-10-13 | $28.01 | $38.09 | 1,215,400 | — | — |
| 2005-10-12 | $28.03 | $38.12 | 1,142,700 | — | — |
| 2005-10-11 | $28.40 | $38.62 | 1,071,900 | — | — |
| 2005-10-10 | $28.55 | $38.83 | 1,086,700 | — | — |
| 2005-10-07 | $28.92 | $39.33 | 1,225,200 | — | — |
| 2005-10-06 | $28.80 | $39.17 | 773,700 | — | — |
| 2005-10-05 | $28.77 | $39.13 | 941,400 | — | — |
| 2005-10-04 | $28.97 | $39.40 | 1,193,500 | — | — |
| 2005-10-03 | $29.28 | $39.82 | 1,160,000 | — | — |
| 2005-09-30 | $29.75 | $40.46 | 1,137,900 | — | — |
| 2005-09-29 | $29.80 | $40.53 | 1,527,500 | — | — |
| 2005-09-28 | $30.09 | $40.92 | 979,400 | — | — |
| 2005-09-27 | $29.99 | $40.79 | 1,051,600 | — | — |
| 2005-09-26 | $30.17 | $41.03 | 622,400 | — | — |
| 2005-09-23 | $30.20 | $41.07 | 1,179,700 | — | — |
| 2005-09-22 | $30.33 | $41.25 | 1,704,800 | — | — |
| 2005-09-21 | $30.00 | $40.80 | 3,976,400 | — | — |
| 2005-09-20 | $32.13 | $43.70 | 858,200 | — | — |
| 2005-09-19 | $31.92 | $43.41 | 450,600 | — | — |
| 2005-09-16 | $32.44 | $44.12 | 949,900 | — | — |
| 2005-09-15 | $32.65 | $44.40 | 664,300 | — | — |
| 2005-09-14 | $32.86 | $44.69 | 1,589,500 | — | — |
| 2005-09-13 | $33.19 | $45.14 | 1,279,300 | — | — |
| 2005-09-12 | $34.59 | $47.04 | 1,375,500 | — | — |
| 2005-09-09 | $34.20 | $46.51 | 2,556,500 | — | — |
| 2005-09-08 | $32.93 | $44.78 | 1,613,000 | — | — |
| 2005-09-07 | $32.74 | $44.53 | 744,000 | — | — |
| 2005-09-06 | $32.21 | $43.80 | 604,100 | — | — |
| 2005-09-02 | $32.04 | $43.57 | 674,600 | — | — |
| 2005-09-01 | $32.22 | $43.82 | 881,900 | — | — |
| 2005-08-31 | $31.93 | $43.42 | 599,500 | — | — |
| 2005-08-30 | $31.67 | $43.07 | 804,600 | — | — |
| 2005-08-29 | $32.09 | $43.42 | 531,700 | — | — |
| 2005-08-26 | $31.67 | $42.85 | 412,400 | — | — |
| 2005-08-25 | $31.89 | $43.15 | 359,100 | — | — |
| 2005-08-24 | $31.83 | $43.07 | 418,400 | — | — |
| 2005-08-23 | $32.37 | $43.80 | 906,600 | — | — |
| 2005-08-22 | $32.70 | $44.24 | 994,000 | — | — |
| 2005-08-19 | $32.11 | $43.44 | 439,300 | — | — |
| 2005-08-18 | $32.11 | $43.44 | 1,041,100 | — | — |
| 2005-08-17 | $31.88 | $43.13 | 548,000 | — | — |
| 2005-08-16 | $32.19 | $43.55 | 1,427,100 | — | — |
| 2005-08-15 | $32.78 | $44.35 | 2,991,000 | — | — |
| 2005-08-12 | $31.40 | $42.48 | 766,300 | — | — |
| 2005-08-11 | $31.66 | $42.84 | 306,600 | — | — |
| 2005-08-10 | $31.39 | $42.47 | 580,100 | — | — |
| 2005-08-09 | $31.52 | $42.65 | 457,700 | — | — |
| 2005-08-08 | $31.70 | $42.89 | 702,800 | — | — |
| 2005-08-05 | $31.75 | $42.96 | 950,600 | — | — |
| 2005-08-04 | $31.90 | $43.16 | 1,356,100 | — | — |
| 2005-08-03 | $31.34 | $42.40 | 589,600 | — | — |
| 2005-08-02 | $31.02 | $41.97 | 741,500 | — | — |
| 2005-08-01 | $31.17 | $42.17 | 676,300 | — | — |
| 2005-07-29 | $31.52 | $42.65 | 859,100 | — | — |
| 2005-07-28 | $31.70 | $42.89 | 766,300 | — | — |
| 2005-07-27 | $31.75 | $42.96 | 583,100 | — | — |
| 2005-07-26 | $31.95 | $43.23 | 916,900 | — | — |
| 2005-07-25 | $32.22 | $43.59 | 1,393,600 | — | — |
| 2005-07-22 | $31.79 | $43.01 | 1,062,200 | — | — |
| 2005-07-21 | $31.59 | $42.74 | 806,100 | — | — |
| 2005-07-20 | $32.12 | $43.46 | 885,000 | — | — |
| 2005-07-19 | $31.54 | $42.67 | 736,000 | — | — |
| 2005-07-18 | $31.15 | $42.15 | 264,700 | — | — |
| 2005-07-15 | $31.20 | $42.21 | 440,000 | — | — |
| 2005-07-14 | $31.39 | $42.47 | 662,800 | — | — |
| 2005-07-13 | $31.32 | $42.38 | 383,300 | — | — |
| 2005-07-12 | $31.48 | $42.59 | 569,300 | — | — |
| 2005-07-11 | $31.61 | $42.77 | 555,900 | — | — |
| 2005-07-08 | $31.38 | $42.46 | 1,015,600 | — | — |
| 2005-07-07 | $30.72 | $41.56 | 1,055,800 | — | — |
| 2005-07-06 | $30.77 | $41.63 | 1,137,900 | — | — |
| 2005-07-05 | $30.91 | $41.82 | 1,077,200 | — | — |
| 2005-07-01 | $31.07 | $42.04 | 711,800 | — | — |
| 2005-06-30 | $31.15 | $42.15 | 1,101,800 | — | — |
| 2005-06-29 | $31.46 | $42.56 | 759,400 | — | — |
| 2005-06-28 | $31.22 | $42.24 | 537,400 | — | — |
| 2005-06-27 | $31.23 | $42.25 | 659,400 | — | — |
| 2005-06-24 | $31.08 | $42.05 | 995,900 | — | — |
| 2005-06-23 | $31.18 | $42.19 | 1,171,500 | — | — |
| 2005-06-22 | $31.90 | $43.16 | 646,800 | — | — |
| 2005-06-21 | $31.93 | $43.20 | 1,041,300 | — | — |
| 2005-06-20 | $32.11 | $43.44 | 1,053,100 | — | — |
| 2005-06-17 | $32.16 | $43.51 | 1,977,100 | — | — |
| 2005-06-16 | $32.15 | $43.50 | 4,119,400 | — | — |
| 2005-06-15 | $30.74 | $41.59 | 602,800 | — | — |
| 2005-06-14 | $30.97 | $41.90 | 941,300 | — | — |
| 2005-06-13 | $31.00 | $41.94 | 1,033,700 | — | — |
| 2005-06-10 | $30.80 | $41.67 | 950,400 | — | — |
| 2005-06-09 | $30.80 | $41.67 | 901,700 | — | — |
| 2005-06-08 | $30.77 | $41.63 | 727,400 | — | — |
| 2005-06-07 | $30.85 | $41.74 | 628,200 | — | — |
| 2005-06-06 | $30.92 | $41.83 | 789,300 | — | — |
| 2005-06-03 | $30.94 | $41.86 | 579,000 | — | — |
| 2005-06-02 | $31.17 | $42.17 | 856,500 | — | — |
| 2005-06-01 | $31.36 | $42.43 | 1,150,700 | — | — |
| 2005-05-31 | $31.37 | $42.44 | 761,200 | — | — |
| 2005-05-27 | $31.60 | $42.75 | 1,003,300 | — | — |
| 2005-05-26 | $31.64 | $42.59 | 1,516,800 | — | — |
| 2005-05-25 | $31.90 | $42.93 | 1,410,000 | — | — |
| 2005-05-24 | $32.52 | $43.77 | 1,071,500 | — | — |
| 2005-05-23 | $32.92 | $44.31 | 737,700 | — | — |
| 2005-05-20 | $32.80 | $44.15 | 666,900 | — | — |
| 2005-05-19 | $33.18 | $44.66 | 586,700 | — | — |
| 2005-05-18 | $33.29 | $44.81 | 910,800 | — | — |
| 2005-05-17 | $33.53 | $45.13 | 1,397,500 | — | — |
| 2005-05-16 | $32.92 | $44.31 | 529,700 | — | — |
| 2005-05-13 | $32.72 | $44.04 | 546,800 | — | — |
| 2005-05-12 | $32.69 | $44.00 | 650,100 | — | — |
| 2005-05-11 | $32.45 | $43.68 | 1,040,800 | — | — |
| 2005-05-10 | $33.12 | $44.58 | 571,400 | — | — |
| 2005-05-09 | $33.30 | $44.82 | 629,800 | — | — |
| 2005-05-06 | $33.33 | $44.86 | 480,300 | — | — |
| 2005-05-05 | $33.40 | $44.95 | 583,600 | — | — |
| 2005-05-04 | $33.37 | $44.91 | 963,000 | — | — |
| 2005-05-03 | $32.95 | $44.35 | 930,500 | — | — |
| 2005-05-02 | $33.15 | $44.62 | 617,000 | — | — |
| 2005-04-29 | $33.36 | $44.90 | 1,377,000 | — | — |
| 2005-04-28 | $32.84 | $44.20 | 551,800 | — | — |
| 2005-04-27 | $33.08 | $44.52 | 665,400 | — | — |
| 2005-04-26 | $32.93 | $44.32 | 591,400 | — | — |
| 2005-04-25 | $32.86 | $44.23 | 829,500 | — | — |
| 2005-04-22 | $32.72 | $44.04 | 520,500 | — | — |
| 2005-04-21 | $33.13 | $44.59 | 1,318,200 | — | — |
| 2005-04-20 | $33.15 | $44.62 | 730,400 | — | — |
| 2005-04-19 | $33.46 | $45.03 | 929,200 | — | — |
| 2005-04-18 | $33.90 | $45.63 | 1,373,300 | — | — |
| 2005-04-15 | $34.00 | $45.76 | 2,395,100 | — | — |
| 2005-04-14 | $35.05 | $47.17 | 987,900 | — | — |
| 2005-04-13 | $35.55 | $47.85 | 790,000 | — | — |
| 2005-04-12 | $35.67 | $48.01 | 978,900 | — | — |
| 2005-04-11 | $35.70 | $48.05 | 995,000 | — | — |
| 2005-04-08 | $35.57 | $47.87 | 715,500 | — | — |
| 2005-04-07 | $35.78 | $48.16 | 883,400 | — | — |
| 2005-04-06 | $35.67 | $48.01 | 910,200 | — | — |
| 2005-04-05 | $35.77 | $48.14 | 757,900 | — | — |
| 2005-04-04 | $35.80 | $48.18 | 827,100 | — | — |
| 2005-04-01 | $36.00 | $48.45 | 986,300 | — | — |
| 2005-03-31 | $36.58 | $49.23 | 1,194,900 | — | — |
| 2005-03-30 | $36.42 | $49.02 | 1,277,400 | — | — |
| 2005-03-29 | $36.01 | $48.47 | 1,685,300 | — | — |
| 2005-03-28 | $35.80 | $48.18 | 743,100 | — | — |
| 2005-03-24 | $35.56 | $47.86 | 680,100 | — | — |
| 2005-03-23 | $35.76 | $48.13 | 1,074,700 | — | — |
| 2005-03-22 | $35.69 | $48.04 | 580,500 | — | — |
| 2005-03-21 | $36.03 | $48.49 | 448,900 | — | — |
| 2005-03-18 | $36.20 | $48.72 | 1,438,600 | — | — |
| 2005-03-17 | $36.24 | $48.78 | 851,900 | — | — |
| 2005-03-16 | $36.26 | $48.80 | 971,900 | — | — |
| 2005-03-15 | $36.75 | $49.46 | 1,241,500 | — | — |
| 2005-03-14 | $36.60 | $49.26 | 1,305,000 | — | — |
| 2005-03-11 | $36.21 | $48.74 | 837,200 | — | — |
| 2005-03-10 | $36.34 | $48.91 | 911,400 | — | — |
| 2005-03-09 | $36.13 | $48.63 | 801,800 | — | — |
| 2005-03-08 | $36.39 | $48.98 | 1,191,200 | — | — |
| 2005-03-07 | $36.50 | $49.13 | 942,600 | — | — |
| 2005-03-04 | $36.60 | $49.26 | 944,600 | — | — |
| 2005-03-03 | $36.24 | $48.78 | 1,115,000 | — | — |
| 2005-03-02 | $37.01 | $49.81 | 821,100 | — | — |
| 2005-03-01 | $36.89 | $49.65 | 1,227,400 | — | — |
| 2005-02-28 | $36.66 | $49.34 | 1,039,800 | — | — |
| 2005-02-25 | $37.01 | $49.81 | 521,100 | — | — |
| 2005-02-24 | $37.35 | $50.06 | 615,700 | — | — |
| 2005-02-23 | $37.35 | $50.06 | 541,100 | — | — |
| 2005-02-22 | $37.22 | $49.89 | 810,800 | — | — |
| 2005-02-18 | $37.20 | $49.86 | 1,159,400 | — | — |
| 2005-02-17 | $38.25 | $51.27 | 405,400 | — | — |
| 2005-02-16 | $38.71 | $51.88 | 360,400 | — | — |
| 2005-02-15 | $38.85 | $52.07 | 515,000 | — | — |
| 2005-02-14 | $39.36 | $52.76 | 386,100 | — | — |
| 2005-02-11 | $39.40 | $52.81 | 465,300 | — | — |
| 2005-02-10 | $38.86 | $52.09 | 266,400 | — | — |
| 2005-02-09 | $38.90 | $52.14 | 350,700 | — | — |
| 2005-02-08 | $39.10 | $52.41 | 369,900 | — | — |
| 2005-02-07 | $38.80 | $52.01 | 264,000 | — | — |
| 2005-02-04 | $38.84 | $52.06 | 457,600 | — | — |
| 2005-02-03 | $38.67 | $51.83 | 610,300 | — | — |
| 2005-02-02 | $38.90 | $52.14 | 415,100 | — | — |
| 2005-02-01 | $38.72 | $51.90 | 726,400 | — | — |
| 2005-01-31 | $38.88 | $52.11 | 450,800 | — | — |
| 2005-01-28 | $38.76 | $51.95 | 739,600 | — | — |
| 2005-01-27 | $38.67 | $51.83 | 482,300 | — | — |
| 2005-01-26 | $39.43 | $52.85 | 655,400 | — | — |
| 2005-01-25 | $39.95 | $53.55 | 611,200 | — | — |
| 2005-01-24 | $39.50 | $52.94 | 389,900 | — | — |
| 2005-01-21 | $39.45 | $52.88 | 503,700 | — | — |
| 2005-01-20 | $39.39 | $52.80 | 562,700 | — | — |
| 2005-01-19 | $39.81 | $53.36 | 280,000 | — | — |
| 2005-01-18 | $40.13 | $53.79 | 396,900 | — | — |
| 2005-01-14 | $39.77 | $53.31 | 388,800 | — | — |
| 2005-01-13 | $39.57 | $53.04 | 584,900 | — | — |
| 2005-01-12 | $40.20 | $53.88 | 353,000 | — | — |
| 2005-01-11 | $40.34 | $54.07 | 314,000 | — | — |
| 2005-01-10 | $40.46 | $54.23 | 392,200 | — | — |
| 2005-01-07 | $40.54 | $54.34 | 431,000 | — | — |
| 2005-01-06 | $40.45 | $54.22 | 427,800 | — | — |
| 2005-01-05 | $40.30 | $54.02 | 599,200 | — | — |
| 2005-01-04 | $40.18 | $53.85 | 454,300 | — | — |
| 2005-01-03 | $40.35 | $54.08 | 668,800 | — | — |