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 | $28.98 | $76.24 | 49,500 | — | — |
| 2005-12-29 | $29.17 | $76.74 | 36,300 | — | — |
| 2005-12-28 | $29.44 | $77.45 | 52,800 | — | — |
| 2005-12-27 | $29.04 | $76.40 | 66,600 | — | — |
| 2005-12-23 | $29.51 | $77.64 | 115,900 | — | — |
| 2005-12-22 | $29.62 | $77.93 | 47,200 | — | — |
| 2005-12-21 | $29.68 | $78.09 | 29,200 | — | — |
| 2005-12-20 | $29.99 | $78.90 | 119,400 | — | — |
| 2005-12-19 | $29.49 | $77.59 | 77,600 | — | — |
| 2005-12-16 | $30.01 | $78.95 | 216,200 | — | — |
| 2005-12-15 | $30.02 | $78.98 | 168,700 | — | — |
| 2005-12-14 | $30.03 | $79.01 | 68,200 | — | — |
| 2005-12-13 | $30.15 | $79.32 | 55,600 | — | — |
| 2005-12-12 | $29.93 | $78.74 | 66,000 | — | — |
| 2005-12-09 | $29.99 | $78.90 | 64,900 | — | — |
| 2005-12-08 | $29.77 | $78.32 | 77,700 | — | — |
| 2005-12-07 | $29.37 | $77.27 | 82,500 | — | — |
| 2005-12-06 | $29.86 | $78.56 | 99,600 | — | — |
| 2005-12-05 | $29.32 | $77.14 | 129,300 | — | — |
| 2005-12-02 | $29.97 | $78.85 | 127,600 | — | — |
| 2005-12-01 | $30.57 | $80.43 | 125,800 | — | — |
| 2005-11-30 | $30.05 | $79.06 | 99,000 | — | — |
| 2005-11-29 | $30.00 | $78.93 | 50,900 | — | — |
| 2005-11-28 | $29.82 | $78.45 | 148,300 | — | — |
| 2005-11-25 | $30.23 | $79.53 | 19,200 | — | — |
| 2005-11-23 | $30.11 | $79.22 | 49,400 | — | — |
| 2005-11-22 | $30.06 | $79.08 | 53,500 | — | — |
| 2005-11-21 | $30.05 | $79.06 | 56,000 | — | — |
| 2005-11-18 | $29.95 | $78.80 | 53,100 | — | — |
| 2005-11-17 | $29.96 | $78.82 | 59,900 | — | — |
| 2005-11-16 | $29.37 | $77.27 | 82,900 | — | — |
| 2005-11-15 | $29.56 | $77.77 | 49,600 | — | — |
| 2005-11-14 | $29.71 | $78.16 | 73,500 | — | — |
| 2005-11-11 | $30.21 | $79.48 | 72,400 | — | — |
| 2005-11-10 | $30.49 | $80.22 | 65,300 | — | — |
| 2005-11-09 | $30.71 | $80.06 | 74,100 | — | — |
| 2005-11-08 | $30.29 | $78.96 | 89,200 | — | — |
| 2005-11-07 | $30.69 | $80.01 | 51,900 | — | — |
| 2005-11-04 | $30.59 | $79.75 | 52,000 | — | — |
| 2005-11-03 | $30.36 | $79.15 | 67,000 | — | — |
| 2005-11-02 | $30.87 | $80.48 | 87,000 | — | — |
| 2005-11-01 | $29.81 | $77.71 | 93,300 | — | — |
| 2005-10-31 | $29.85 | $77.82 | 141,900 | — | — |
| 2005-10-28 | $30.04 | $78.31 | 56,100 | — | — |
| 2005-10-27 | $29.01 | $75.63 | 43,800 | — | — |
| 2005-10-26 | $29.77 | $77.61 | 54,300 | — | — |
| 2005-10-25 | $30.27 | $78.91 | 48,100 | — | — |
| 2005-10-24 | $30.42 | $79.30 | 61,000 | — | — |
| 2005-10-21 | $29.92 | $78.00 | 73,400 | — | — |
| 2005-10-20 | $29.55 | $77.03 | 79,100 | — | — |
| 2005-10-19 | $29.76 | $77.58 | 136,200 | — | — |
| 2005-10-18 | $28.69 | $74.79 | 85,200 | — | — |
| 2005-10-17 | $29.20 | $76.12 | 239,600 | — | — |
| 2005-10-14 | $27.93 | $72.81 | 77,900 | — | — |
| 2005-10-13 | $27.35 | $71.30 | 61,400 | — | — |
| 2005-10-12 | $27.57 | $71.87 | 121,400 | — | — |
| 2005-10-11 | $27.25 | $71.04 | 274,600 | — | — |
| 2005-10-10 | $28.78 | $75.03 | 25,300 | — | — |
| 2005-10-07 | $29.27 | $76.30 | 45,300 | — | — |
| 2005-10-06 | $28.72 | $74.87 | 78,600 | — | — |
| 2005-10-05 | $29.19 | $76.10 | 153,700 | — | — |
| 2005-10-04 | $30.72 | $80.08 | 76,800 | — | — |
| 2005-10-03 | $31.34 | $81.70 | 44,800 | — | — |
| 2005-09-30 | $30.94 | $80.66 | 40,200 | — | — |
| 2005-09-29 | $31.00 | $80.81 | 58,200 | — | — |
| 2005-09-28 | $30.72 | $80.08 | 53,000 | — | — |
| 2005-09-27 | $30.75 | $80.16 | 46,300 | — | — |
| 2005-09-26 | $30.95 | $80.68 | 74,100 | — | — |
| 2005-09-23 | $30.39 | $79.22 | 35,000 | — | — |
| 2005-09-22 | $30.26 | $78.89 | 53,500 | — | — |
| 2005-09-21 | $30.11 | $78.49 | 74,700 | — | — |
| 2005-09-20 | $30.54 | $79.62 | 62,300 | — | — |
| 2005-09-19 | $31.06 | $80.97 | 76,800 | — | — |
| 2005-09-16 | $31.75 | $82.77 | 174,500 | — | — |
| 2005-09-15 | $31.05 | $80.94 | 79,200 | — | — |
| 2005-09-14 | $30.81 | $80.32 | 79,600 | — | — |
| 2005-09-13 | $30.86 | $80.45 | 270,800 | — | — |
| 2005-09-12 | $30.90 | $80.55 | 75,800 | — | — |
| 2005-09-09 | $30.71 | $80.06 | 68,000 | — | — |
| 2005-09-08 | $30.48 | $79.46 | 99,500 | — | — |
| 2005-09-07 | $30.22 | $78.78 | 101,800 | — | — |
| 2005-09-06 | $30.89 | $80.53 | 176,000 | — | — |
| 2005-09-02 | $29.61 | $77.19 | 49,600 | — | — |
| 2005-09-01 | $30.00 | $78.21 | 75,700 | — | — |
| 2005-08-31 | $30.00 | $78.21 | 117,000 | — | — |
| 2005-08-30 | $29.62 | $77.22 | 151,100 | — | — |
| 2005-08-29 | $30.06 | $78.36 | 111,100 | — | — |
| 2005-08-26 | $29.74 | $77.53 | 130,800 | — | — |
| 2005-08-25 | $30.68 | $79.98 | 392,800 | — | — |
| 2005-08-24 | $29.07 | $75.78 | 205,900 | — | — |
| 2005-08-23 | $28.17 | $73.44 | 58,200 | — | — |
| 2005-08-22 | $27.90 | $72.73 | 48,600 | — | — |
| 2005-08-19 | $28.05 | $73.12 | 18,700 | — | — |
| 2005-08-18 | $28.09 | $73.23 | 37,700 | — | — |
| 2005-08-17 | $28.34 | $73.88 | 59,200 | — | — |
| 2005-08-16 | $28.20 | $73.51 | 73,800 | — | — |
| 2005-08-15 | $28.50 | $74.30 | 83,400 | — | — |
| 2005-08-12 | $27.88 | $72.68 | 41,600 | — | — |
| 2005-08-11 | $28.13 | $73.33 | 43,500 | — | — |
| 2005-08-10 | $28.00 | $72.26 | 60,600 | — | — |
| 2005-08-09 | $28.00 | $72.26 | 104,500 | — | — |
| 2005-08-08 | $28.06 | $72.42 | 54,300 | — | — |
| 2005-08-05 | $28.49 | $73.53 | 66,900 | — | — |
| 2005-08-04 | $29.14 | $75.21 | 56,200 | — | — |
| 2005-08-03 | $29.98 | $77.37 | 64,400 | — | — |
| 2005-08-02 | $30.00 | $77.43 | 95,200 | — | — |
| 2005-08-01 | $28.81 | $74.35 | 59,900 | — | — |
| 2005-07-29 | $28.90 | $74.59 | 124,700 | — | — |
| 2005-07-28 | $29.39 | $75.85 | 74,900 | — | — |
| 2005-07-27 | $29.11 | $75.13 | 38,500 | — | — |
| 2005-07-26 | $28.83 | $74.41 | 42,100 | — | — |
| 2005-07-25 | $28.21 | $72.81 | 44,100 | — | — |
| 2005-07-22 | $28.93 | $74.66 | 75,400 | — | — |
| 2005-07-21 | $28.01 | $72.29 | 60,500 | — | — |
| 2005-07-20 | $28.89 | $74.56 | 60,600 | — | — |
| 2005-07-19 | $28.33 | $73.12 | 36,700 | — | — |
| 2005-07-18 | $28.03 | $72.34 | 40,600 | — | — |
| 2005-07-15 | $28.27 | $72.96 | 63,200 | — | — |
| 2005-07-14 | $28.29 | $73.01 | 71,000 | — | — |
| 2005-07-13 | $28.91 | $74.61 | 86,600 | — | — |
| 2005-07-12 | $29.01 | $74.87 | 108,400 | — | — |
| 2005-07-11 | $29.20 | $75.36 | 150,300 | — | — |
| 2005-07-08 | $28.82 | $74.38 | 111,900 | — | — |
| 2005-07-07 | $28.04 | $72.37 | 53,700 | — | — |
| 2005-07-06 | $28.01 | $72.29 | 78,200 | — | — |
| 2005-07-05 | $28.00 | $72.26 | 63,200 | — | — |
| 2005-07-01 | $27.63 | $71.31 | 131,700 | — | — |
| 2005-06-30 | $27.33 | $70.53 | 59,000 | — | — |
| 2005-06-29 | $27.54 | $71.08 | 42,100 | — | — |
| 2005-06-28 | $27.50 | $70.97 | 65,500 | — | — |
| 2005-06-27 | $27.10 | $69.94 | 74,200 | — | — |
| 2005-06-24 | $26.69 | $68.88 | 80,000 | — | — |
| 2005-06-23 | $26.42 | $68.19 | 78,800 | — | — |
| 2005-06-22 | $27.30 | $70.46 | 49,200 | — | — |
| 2005-06-21 | $27.42 | $70.77 | 36,900 | — | — |
| 2005-06-20 | $27.31 | $70.48 | 47,200 | — | — |
| 2005-06-17 | $27.69 | $71.46 | 134,500 | — | — |
| 2005-06-16 | $27.64 | $71.33 | 66,600 | — | — |
| 2005-06-15 | $27.20 | $70.20 | 79,800 | — | — |
| 2005-06-14 | $27.35 | $70.59 | 56,300 | — | — |
| 2005-06-13 | $27.25 | $70.33 | 79,500 | — | — |
| 2005-06-10 | $26.79 | $69.14 | 42,900 | — | — |
| 2005-06-09 | $26.92 | $69.48 | 64,300 | — | — |
| 2005-06-08 | $26.73 | $68.99 | 63,800 | — | — |
| 2005-06-07 | $26.63 | $68.73 | 81,500 | — | — |
| 2005-06-06 | $26.98 | $69.63 | 128,300 | — | — |
| 2005-06-03 | $27.22 | $70.25 | 264,200 | — | — |
| 2005-06-02 | $26.13 | $67.44 | 185,400 | — | — |
| 2005-06-01 | $25.54 | $65.91 | 76,600 | — | — |
| 2005-05-31 | $25.46 | $65.71 | 96,500 | — | — |
| 2005-05-27 | $24.92 | $64.31 | 35,000 | — | — |
| 2005-05-26 | $25.00 | $64.52 | 43,000 | — | — |
| 2005-05-25 | $24.68 | $63.70 | 59,600 | — | — |
| 2005-05-24 | $24.74 | $63.85 | 38,900 | — | — |
| 2005-05-23 | $24.73 | $63.82 | 83,000 | — | — |
| 2005-05-20 | $24.71 | $63.77 | 40,500 | — | — |
| 2005-05-19 | $24.56 | $63.39 | 51,200 | — | — |
| 2005-05-18 | $24.50 | $63.23 | 61,400 | — | — |
| 2005-05-17 | $24.73 | $63.82 | 41,200 | — | — |
| 2005-05-16 | $24.58 | $63.44 | 46,000 | — | — |
| 2005-05-13 | $24.13 | $62.28 | 31,800 | — | — |
| 2005-05-12 | $24.22 | $62.51 | 55,300 | — | — |
| 2005-05-11 | $24.47 | $63.15 | 91,700 | — | — |
| 2005-05-10 | $24.57 | $62.69 | 118,500 | — | — |
| 2005-05-09 | $24.94 | $63.63 | 74,700 | — | — |
| 2005-05-06 | $24.82 | $63.33 | 49,900 | — | — |
| 2005-05-05 | $24.89 | $63.51 | 119,500 | — | — |
| 2005-05-04 | $24.97 | $63.71 | 97,000 | — | — |
| 2005-05-03 | $24.86 | $63.43 | 67,200 | — | — |
| 2005-05-02 | $24.80 | $63.28 | 46,600 | — | — |
| 2005-04-29 | $24.54 | $62.61 | 43,200 | — | — |
| 2005-04-28 | $24.43 | $62.33 | 61,200 | — | — |
| 2005-04-27 | $24.31 | $62.03 | 36,300 | — | — |
| 2005-04-26 | $24.33 | $62.08 | 52,700 | — | — |
| 2005-04-25 | $24.75 | $63.15 | 45,200 | — | — |
| 2005-04-22 | $24.45 | $62.38 | 72,100 | — | — |
| 2005-04-21 | $24.48 | $62.46 | 74,300 | — | — |
| 2005-04-20 | $24.26 | $61.90 | 37,600 | — | — |
| 2005-04-19 | $24.70 | $63.02 | 61,400 | — | — |
| 2005-04-18 | $24.90 | $63.53 | 66,500 | — | — |
| 2005-04-15 | $24.73 | $63.10 | 55,700 | — | — |
| 2005-04-14 | $24.81 | $63.30 | 38,500 | — | — |
| 2005-04-13 | $24.92 | $63.58 | 65,500 | — | — |
| 2005-04-12 | $25.06 | $63.94 | 101,200 | — | — |
| 2005-04-11 | $24.81 | $63.30 | 38,900 | — | — |
| 2005-04-08 | $24.96 | $63.68 | 45,800 | — | — |
| 2005-04-07 | $25.42 | $64.86 | 26,900 | — | — |
| 2005-04-06 | $25.36 | $64.70 | 46,800 | — | — |
| 2005-04-05 | $25.13 | $64.12 | 27,400 | — | — |
| 2005-04-04 | $25.05 | $63.91 | 45,100 | — | — |
| 2005-04-01 | $24.94 | $63.63 | 69,700 | — | — |
| 2005-03-31 | $25.04 | $63.89 | 102,700 | — | — |
| 2005-03-30 | $25.22 | $64.35 | 34,900 | — | — |
| 2005-03-29 | $24.90 | $63.53 | 32,800 | — | — |
| 2005-03-28 | $25.10 | $64.04 | 36,900 | — | — |
| 2005-03-24 | $25.03 | $63.86 | 28,600 | — | — |
| 2005-03-23 | $25.04 | $63.89 | 54,200 | — | — |
| 2005-03-22 | $25.31 | $64.58 | 63,400 | — | — |
| 2005-03-21 | $25.27 | $64.47 | 41,900 | — | — |
| 2005-03-18 | $25.29 | $64.53 | 133,400 | — | — |
| 2005-03-17 | $25.18 | $64.25 | 53,500 | — | — |
| 2005-03-16 | $25.47 | $64.98 | 65,700 | — | — |
| 2005-03-15 | $25.62 | $65.37 | 41,600 | — | — |
| 2005-03-14 | $25.65 | $65.44 | 56,400 | — | — |
| 2005-03-11 | $25.65 | $65.44 | 50,900 | — | — |
| 2005-03-10 | $25.56 | $65.21 | 132,200 | — | — |
| 2005-03-09 | $25.40 | $64.81 | 89,600 | — | — |
| 2005-03-08 | $25.56 | $65.21 | 74,900 | — | — |
| 2005-03-07 | $25.49 | $65.04 | 72,600 | — | — |
| 2005-03-04 | $25.55 | $65.19 | 52,900 | — | — |
| 2005-03-03 | $25.50 | $65.06 | 90,000 | — | — |
| 2005-03-02 | $25.16 | $64.19 | 67,700 | — | — |
| 2005-03-01 | $25.34 | $64.65 | 69,800 | — | — |
| 2005-02-28 | $25.28 | $64.50 | 62,800 | — | — |
| 2005-02-25 | $25.34 | $64.65 | 45,700 | — | — |
| 2005-02-24 | $25.34 | $64.65 | 59,500 | — | — |
| 2005-02-23 | $24.96 | $63.68 | 65,600 | — | — |
| 2005-02-22 | $24.91 | $63.56 | 74,300 | — | — |
| 2005-02-18 | $25.03 | $63.86 | 67,700 | — | — |
| 2005-02-17 | $25.10 | $64.04 | 63,500 | — | — |
| 2005-02-16 | $25.31 | $64.58 | 104,500 | — | — |
| 2005-02-15 | $25.45 | $64.93 | 77,700 | — | — |
| 2005-02-14 | $25.39 | $64.78 | 106,600 | — | — |
| 2005-02-11 | $25.21 | $64.32 | 100,100 | — | — |
| 2005-02-10 | $24.94 | $62.92 | 119,400 | — | — |
| 2005-02-09 | $24.86 | $62.72 | 79,100 | — | — |
| 2005-02-08 | $25.24 | $63.68 | 65,700 | — | — |
| 2005-02-07 | $25.10 | $63.32 | 54,800 | — | — |
| 2005-02-04 | $25.23 | $63.65 | 59,100 | — | — |
| 2005-02-03 | $24.93 | $62.89 | 45,900 | — | — |
| 2005-02-02 | $25.05 | $63.20 | 45,100 | — | — |
| 2005-02-01 | $24.99 | $63.04 | 48,900 | — | — |
| 2005-01-31 | $25.00 | $63.07 | 67,300 | — | — |
| 2005-01-28 | $24.76 | $62.46 | 69,800 | — | — |
| 2005-01-27 | $24.82 | $62.62 | 50,300 | — | — |
| 2005-01-26 | $24.66 | $62.21 | 62,700 | — | — |
| 2005-01-25 | $24.50 | $61.81 | 59,400 | — | — |
| 2005-01-24 | $24.33 | $61.38 | 45,800 | — | — |
| 2005-01-21 | $24.69 | $62.29 | 74,900 | — | — |
| 2005-01-20 | $24.54 | $61.91 | 80,200 | — | — |
| 2005-01-19 | $24.67 | $62.24 | 84,300 | — | — |
| 2005-01-18 | $25.04 | $63.17 | 86,600 | — | — |
| 2005-01-14 | $24.90 | $62.82 | 54,500 | — | — |
| 2005-01-13 | $24.60 | $62.06 | 108,600 | — | — |
| 2005-01-12 | $24.96 | $62.97 | 74,500 | — | — |
| 2005-01-11 | $25.05 | $63.20 | 105,500 | — | — |
| 2005-01-10 | $24.96 | $62.97 | 141,600 | — | — |
| 2005-01-07 | $24.17 | $60.98 | 95,400 | — | — |
| 2005-01-06 | $24.57 | $61.98 | 71,100 | — | — |
| 2005-01-05 | $24.60 | $62.06 | 141,200 | — | — |
| 2005-01-04 | $25.00 | $63.07 | 124,800 | — | — |
| 2005-01-03 | $25.32 | $63.88 | 154,200 | — | — |