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 | $36.40 | $71.80 | 34,400 | — | — |
| 2005-12-29 | $35.05 | $69.14 | 66,700 | — | — |
| 2005-12-28 | $35.62 | $70.26 | 7,800 | — | — |
| 2005-12-27 | $35.57 | $70.16 | 18,400 | — | — |
| 2005-12-23 | $36.51 | $72.02 | 24,800 | — | — |
| 2005-12-22 | $35.45 | $69.92 | 18,600 | — | — |
| 2005-12-21 | $35.56 | $70.14 | 9,100 | — | — |
| 2005-12-20 | $35.57 | $70.16 | 7,600 | — | — |
| 2005-12-19 | $35.71 | $70.44 | 14,900 | — | — |
| 2005-12-16 | $36.52 | $72.03 | 48,600 | — | — |
| 2005-12-15 | $38.04 | $75.03 | 26,900 | — | — |
| 2005-12-14 | $38.63 | $76.20 | 16,600 | — | — |
| 2005-12-13 | $37.92 | $74.44 | 13,500 | — | — |
| 2005-12-12 | $37.39 | $73.40 | 4,200 | — | — |
| 2005-12-09 | $37.19 | $73.01 | 18,800 | — | — |
| 2005-12-08 | $36.76 | $72.16 | 19,000 | — | — |
| 2005-12-07 | $36.82 | $72.28 | 38,000 | — | — |
| 2005-12-06 | $36.80 | $72.24 | 31,400 | — | — |
| 2005-12-05 | $37.08 | $72.79 | 26,600 | — | — |
| 2005-12-02 | $38.60 | $75.78 | 14,300 | — | — |
| 2005-12-01 | $38.20 | $74.99 | 40,800 | — | — |
| 2005-11-30 | $38.25 | $75.09 | 34,900 | — | — |
| 2005-11-29 | $38.31 | $75.21 | 11,400 | — | — |
| 2005-11-28 | $38.08 | $74.76 | 24,000 | — | — |
| 2005-11-25 | $40.59 | $79.68 | 12,900 | — | — |
| 2005-11-23 | $40.65 | $79.80 | 30,700 | — | — |
| 2005-11-22 | $40.12 | $78.76 | 10,600 | — | — |
| 2005-11-21 | $40.31 | $79.13 | 12,200 | — | — |
| 2005-11-18 | $40.44 | $79.39 | 11,200 | — | — |
| 2005-11-17 | $39.99 | $78.51 | 13,800 | — | — |
| 2005-11-16 | $39.99 | $78.51 | 9,300 | — | — |
| 2005-11-15 | $40.77 | $80.04 | 18,000 | — | — |
| 2005-11-14 | $41.27 | $81.02 | 10,300 | — | — |
| 2005-11-11 | $41.87 | $82.20 | 29,300 | — | — |
| 2005-11-10 | $40.74 | $79.98 | 9,600 | — | — |
| 2005-11-09 | $39.69 | $77.92 | 9,500 | — | — |
| 2005-11-08 | $39.20 | $76.95 | 20,300 | — | — |
| 2005-11-07 | $39.45 | $77.44 | 10,500 | — | — |
| 2005-11-04 | $38.64 | $75.85 | 25,000 | — | — |
| 2005-11-03 | $39.04 | $76.64 | 15,700 | — | — |
| 2005-11-02 | $39.53 | $77.60 | 11,200 | — | — |
| 2005-11-01 | $38.74 | $76.05 | 23,100 | — | — |
| 2005-10-31 | $39.75 | $78.03 | 30,600 | — | — |
| 2005-10-28 | $37.85 | $74.30 | 34,100 | — | — |
| 2005-10-27 | $36.65 | $71.95 | 14,200 | — | — |
| 2005-10-26 | $37.85 | $74.30 | 5,400 | — | — |
| 2005-10-25 | $37.87 | $74.34 | 7,000 | — | — |
| 2005-10-24 | $38.85 | $76.27 | 9,300 | — | — |
| 2005-10-21 | $38.74 | $76.05 | 31,800 | — | — |
| 2005-10-20 | $36.98 | $72.60 | 10,400 | — | — |
| 2005-10-19 | $37.69 | $73.99 | 24,300 | — | — |
| 2005-10-18 | $36.72 | $72.09 | 6,200 | — | — |
| 2005-10-17 | $37.33 | $73.28 | 40,500 | — | — |
| 2005-10-14 | $37.46 | $73.54 | 15,900 | — | — |
| 2005-10-13 | $37.75 | $74.11 | 35,800 | — | — |
| 2005-10-12 | $36.27 | $71.20 | 26,100 | — | — |
| 2005-10-11 | $37.60 | $73.81 | 12,800 | — | — |
| 2005-10-10 | $38.03 | $74.66 | 4,800 | — | — |
| 2005-10-07 | $38.43 | $75.44 | 16,700 | — | — |
| 2005-10-06 | $37.72 | $74.05 | 58,700 | — | — |
| 2005-10-05 | $37.98 | $74.56 | 21,800 | — | — |
| 2005-10-04 | $40.60 | $79.70 | 8,700 | — | — |
| 2005-10-03 | $41.03 | $80.55 | 12,300 | — | — |
| 2005-09-30 | $40.64 | $79.78 | 16,500 | — | — |
| 2005-09-29 | $40.85 | $80.19 | 16,600 | — | — |
| 2005-09-28 | $40.10 | $78.72 | 18,300 | — | — |
| 2005-09-27 | $41.29 | $81.06 | 16,600 | — | — |
| 2005-09-26 | $41.78 | $82.02 | 16,500 | — | — |
| 2005-09-23 | $41.85 | $82.16 | 12,400 | — | — |
| 2005-09-22 | $41.96 | $82.37 | 25,500 | — | — |
| 2005-09-21 | $41.64 | $81.74 | 20,400 | — | — |
| 2005-09-20 | $41.64 | $81.74 | 18,200 | — | — |
| 2005-09-19 | $42.35 | $83.14 | 19,800 | — | — |
| 2005-09-16 | $42.50 | $83.43 | 78,600 | — | — |
| 2005-09-15 | $42.15 | $82.75 | 17,500 | — | — |
| 2005-09-14 | $41.81 | $82.08 | 19,100 | — | — |
| 2005-09-13 | $42.44 | $83.31 | 19,000 | — | — |
| 2005-09-12 | $42.64 | $83.71 | 14,100 | — | — |
| 2005-09-09 | $41.75 | $81.61 | 17,400 | — | — |
| 2005-09-08 | $42.42 | $82.92 | 44,200 | — | — |
| 2005-09-07 | $42.75 | $83.56 | 33,300 | — | — |
| 2005-09-06 | $42.96 | $83.97 | 33,800 | — | — |
| 2005-09-02 | $42.00 | $82.10 | 74,700 | — | — |
| 2005-09-01 | $41.14 | $80.41 | 42,900 | — | — |
| 2005-08-31 | $39.37 | $76.95 | 44,700 | — | — |
| 2005-08-30 | $37.83 | $73.94 | 13,800 | — | — |
| 2005-08-29 | $37.93 | $74.14 | 8,500 | — | — |
| 2005-08-26 | $37.40 | $73.10 | 11,000 | — | — |
| 2005-08-25 | $37.87 | $74.02 | 22,500 | — | — |
| 2005-08-24 | $37.86 | $74.00 | 15,800 | — | — |
| 2005-08-23 | $38.43 | $75.12 | 8,500 | — | — |
| 2005-08-22 | $38.44 | $75.14 | 10,100 | — | — |
| 2005-08-19 | $38.10 | $74.47 | 8,400 | — | — |
| 2005-08-18 | $38.15 | $74.57 | 8,400 | — | — |
| 2005-08-17 | $38.30 | $74.86 | 19,600 | — | — |
| 2005-08-16 | $37.93 | $74.14 | 11,400 | — | — |
| 2005-08-15 | $38.30 | $74.86 | 28,400 | — | — |
| 2005-08-12 | $38.80 | $75.84 | 23,400 | — | — |
| 2005-08-11 | $40.42 | $79.01 | 15,200 | — | — |
| 2005-08-10 | $40.05 | $78.28 | 8,600 | — | — |
| 2005-08-09 | $40.32 | $78.81 | 47,000 | — | — |
| 2005-08-08 | $40.33 | $78.83 | 57,500 | — | — |
| 2005-08-05 | $39.85 | $77.89 | 23,200 | — | — |
| 2005-08-04 | $40.65 | $79.46 | 8,400 | — | — |
| 2005-08-03 | $41.85 | $81.80 | 16,500 | — | — |
| 2005-08-02 | $42.20 | $82.49 | 12,200 | — | — |
| 2005-08-01 | $41.72 | $81.55 | 16,700 | — | — |
| 2005-07-29 | $42.00 | $82.10 | 15,000 | — | — |
| 2005-07-28 | $42.35 | $82.78 | 9,600 | — | — |
| 2005-07-27 | $42.40 | $82.88 | 6,200 | — | — |
| 2005-07-26 | $42.30 | $82.68 | 12,600 | — | — |
| 2005-07-25 | $42.25 | $82.58 | 11,800 | — | — |
| 2005-07-22 | $42.80 | $83.66 | 17,800 | — | — |
| 2005-07-21 | $41.02 | $80.18 | 12,400 | — | — |
| 2005-07-20 | $41.28 | $80.69 | 41,600 | — | — |
| 2005-07-19 | $40.85 | $79.85 | 11,300 | — | — |
| 2005-07-18 | $40.50 | $79.16 | 21,500 | — | — |
| 2005-07-15 | $40.50 | $79.16 | 31,000 | — | — |
| 2005-07-14 | $40.80 | $79.75 | 13,300 | — | — |
| 2005-07-13 | $42.25 | $82.58 | 16,300 | — | — |
| 2005-07-12 | $43.00 | $84.05 | 25,400 | — | — |
| 2005-07-11 | $43.78 | $85.57 | 25,000 | — | — |
| 2005-07-08 | $43.54 | $85.11 | 35,000 | — | — |
| 2005-07-07 | $41.55 | $81.22 | 8,900 | — | — |
| 2005-07-06 | $40.90 | $79.95 | 4,400 | — | — |
| 2005-07-05 | $41.07 | $80.28 | 15,200 | — | — |
| 2005-07-01 | $39.69 | $77.58 | 13,200 | — | — |
| 2005-06-30 | $39.93 | $78.05 | 9,100 | — | — |
| 2005-06-29 | $40.40 | $78.97 | 38,100 | — | — |
| 2005-06-28 | $40.15 | $78.48 | 13,700 | — | — |
| 2005-06-27 | $38.99 | $76.21 | 11,200 | — | — |
| 2005-06-24 | $39.30 | $76.82 | 19,300 | — | — |
| 2005-06-23 | $40.06 | $78.30 | 10,500 | — | — |
| 2005-06-22 | $40.10 | $78.38 | 12,800 | — | — |
| 2005-06-21 | $40.55 | $79.26 | 12,900 | — | — |
| 2005-06-20 | $40.23 | $78.64 | 18,000 | — | — |
| 2005-06-17 | $41.25 | $80.63 | 40,200 | — | — |
| 2005-06-16 | $41.50 | $81.12 | 24,800 | — | — |
| 2005-06-15 | $42.19 | $82.47 | 16,900 | — | — |
| 2005-06-14 | $41.49 | $81.10 | 17,300 | — | — |
| 2005-06-13 | $41.33 | $80.79 | 7,300 | — | — |
| 2005-06-10 | $41.02 | $80.18 | 5,600 | — | — |
| 2005-06-09 | $40.93 | $79.65 | 4,000 | — | — |
| 2005-06-08 | $41.01 | $79.81 | 6,800 | — | — |
| 2005-06-07 | $41.45 | $80.66 | 20,200 | — | — |
| 2005-06-06 | $40.65 | $79.11 | 3,400 | — | — |
| 2005-06-03 | $40.41 | $78.64 | 15,400 | — | — |
| 2005-06-02 | $40.25 | $78.33 | 16,500 | — | — |
| 2005-06-01 | $39.57 | $77.01 | 11,800 | — | — |
| 2005-05-31 | $39.10 | $76.09 | 6,400 | — | — |
| 2005-05-27 | $39.85 | $77.55 | 8,900 | — | — |
| 2005-05-26 | $39.48 | $76.83 | 4,200 | — | — |
| 2005-05-25 | $39.05 | $75.99 | 5,200 | — | — |
| 2005-05-24 | $39.69 | $77.24 | 3,400 | — | — |
| 2005-05-23 | $39.91 | $77.67 | 24,800 | — | — |
| 2005-05-20 | $39.01 | $75.92 | 3,700 | — | — |
| 2005-05-19 | $38.75 | $75.41 | 9,800 | — | — |
| 2005-05-18 | $38.61 | $75.14 | 24,700 | — | — |
| 2005-05-17 | $36.62 | $71.26 | 16,300 | — | — |
| 2005-05-16 | $37.49 | $72.96 | 11,700 | — | — |
| 2005-05-13 | $37.31 | $72.61 | 6,900 | — | — |
| 2005-05-12 | $38.23 | $74.40 | 13,400 | — | — |
| 2005-05-11 | $38.43 | $74.79 | 11,400 | — | — |
| 2005-05-10 | $37.90 | $73.76 | 13,400 | — | — |
| 2005-05-09 | $37.90 | $73.76 | 20,500 | — | — |
| 2005-05-06 | $37.29 | $72.57 | 9,900 | — | — |
| 2005-05-05 | $37.31 | $72.61 | 11,100 | — | — |
| 2005-05-04 | $36.55 | $71.13 | 3,700 | — | — |
| 2005-05-03 | $36.49 | $71.01 | 12,800 | — | — |
| 2005-05-02 | $36.02 | $70.10 | 8,800 | — | — |
| 2005-04-29 | $36.10 | $70.25 | 9,700 | — | — |
| 2005-04-28 | $36.30 | $70.64 | 10,900 | — | — |
| 2005-04-27 | $36.45 | $70.93 | 9,800 | — | — |
| 2005-04-26 | $37.38 | $72.74 | 12,300 | — | — |
| 2005-04-25 | $37.47 | $72.92 | 8,700 | — | — |
| 2005-04-22 | $37.45 | $72.88 | 22,600 | — | — |
| 2005-04-21 | $37.40 | $72.78 | 23,300 | — | — |
| 2005-04-20 | $37.50 | $72.98 | 16,700 | — | — |
| 2005-04-19 | $38.76 | $75.43 | 3,900 | — | — |
| 2005-04-18 | $38.20 | $74.34 | 13,500 | — | — |
| 2005-04-15 | $37.65 | $73.27 | 16,400 | — | — |
| 2005-04-14 | $37.98 | $73.91 | 16,100 | — | — |
| 2005-04-13 | $38.22 | $74.38 | 5,300 | — | — |
| 2005-04-12 | $38.75 | $75.41 | 7,100 | — | — |
| 2005-04-11 | $37.95 | $73.85 | 7,400 | — | — |
| 2005-04-08 | $38.28 | $74.50 | 8,500 | — | — |
| 2005-04-07 | $38.30 | $74.53 | 6,200 | — | — |
| 2005-04-06 | $38.30 | $74.53 | 11,400 | — | — |
| 2005-04-05 | $38.50 | $74.92 | 6,900 | — | — |
| 2005-04-04 | $38.49 | $74.90 | 9,600 | — | — |
| 2005-04-01 | $38.15 | $74.24 | 19,000 | — | — |
| 2005-03-31 | $38.49 | $74.90 | 17,400 | — | — |
| 2005-03-30 | $38.10 | $74.14 | 14,200 | — | — |
| 2005-03-29 | $37.75 | $73.46 | 15,000 | — | — |
| 2005-03-28 | $37.72 | $73.41 | 7,300 | — | — |
| 2005-03-24 | $38.00 | $73.95 | 6,300 | — | — |
| 2005-03-23 | $37.70 | $73.37 | 10,500 | — | — |
| 2005-03-22 | $37.75 | $73.46 | 15,200 | — | — |
| 2005-03-21 | $37.51 | $73.00 | 14,700 | — | — |
| 2005-03-18 | $37.25 | $72.49 | 51,800 | — | — |
| 2005-03-17 | $38.59 | $75.10 | 12,000 | — | — |
| 2005-03-16 | $38.31 | $74.55 | 3,700 | — | — |
| 2005-03-15 | $39.00 | $75.90 | 8,100 | — | — |
| 2005-03-14 | $39.27 | $76.42 | 7,000 | — | — |
| 2005-03-11 | $39.55 | $76.97 | 12,900 | — | — |
| 2005-03-10 | $40.36 | $78.19 | 10,600 | — | — |
| 2005-03-09 | $40.15 | $77.79 | 10,000 | — | — |
| 2005-03-08 | $40.31 | $78.10 | 10,500 | — | — |
| 2005-03-07 | $40.15 | $77.79 | 4,800 | — | — |
| 2005-03-04 | $40.82 | $79.08 | 5,300 | — | — |
| 2005-03-03 | $39.75 | $77.01 | 7,900 | — | — |
| 2005-03-02 | $39.60 | $76.72 | 7,800 | — | — |
| 2005-03-01 | $38.99 | $75.54 | 13,300 | — | — |
| 2005-02-28 | $38.35 | $74.30 | 16,500 | — | — |
| 2005-02-25 | $38.93 | $75.42 | 15,700 | — | — |
| 2005-02-24 | $38.09 | $73.79 | 12,400 | — | — |
| 2005-02-23 | $38.60 | $74.78 | 7,300 | — | — |
| 2005-02-22 | $39.26 | $76.06 | 8,000 | — | — |
| 2005-02-18 | $40.90 | $79.24 | 4,900 | — | — |
| 2005-02-17 | $41.40 | $80.21 | 9,800 | — | — |
| 2005-02-16 | $41.15 | $79.72 | 13,900 | — | — |
| 2005-02-15 | $40.00 | $77.50 | 21,300 | — | — |
| 2005-02-14 | $40.29 | $78.06 | 5,800 | — | — |
| 2005-02-11 | $41.01 | $79.45 | 15,100 | — | — |
| 2005-02-10 | $40.15 | $77.79 | 8,900 | — | — |
| 2005-02-09 | $40.53 | $78.52 | 5,000 | — | — |
| 2005-02-08 | $41.51 | $80.42 | 5,400 | — | — |
| 2005-02-07 | $41.57 | $80.54 | 3,500 | — | — |
| 2005-02-04 | $41.35 | $80.11 | 4,000 | — | — |
| 2005-02-03 | $41.40 | $80.21 | 7,900 | — | — |
| 2005-02-02 | $41.23 | $79.88 | 14,000 | — | — |
| 2005-02-01 | $41.91 | $81.20 | 20,600 | — | — |
| 2005-01-31 | $40.52 | $78.50 | 10,400 | — | — |
| 2005-01-28 | $39.92 | $77.34 | 14,400 | — | — |
| 2005-01-27 | $39.48 | $76.49 | 5,400 | — | — |
| 2005-01-26 | $39.20 | $75.95 | 5,700 | — | — |
| 2005-01-25 | $38.75 | $75.07 | 15,500 | — | — |
| 2005-01-24 | $38.40 | $74.40 | 7,300 | — | — |
| 2005-01-21 | $38.46 | $74.51 | 9,800 | — | — |
| 2005-01-20 | $38.65 | $74.88 | 13,600 | — | — |
| 2005-01-19 | $39.20 | $75.95 | 11,600 | — | — |
| 2005-01-18 | $40.36 | $78.19 | 14,600 | — | — |
| 2005-01-14 | $38.89 | $75.34 | 10,700 | — | — |
| 2005-01-13 | $38.45 | $74.49 | 11,100 | — | — |
| 2005-01-12 | $39.00 | $75.56 | 15,900 | — | — |
| 2005-01-11 | $38.65 | $74.88 | 13,000 | — | — |
| 2005-01-10 | $38.75 | $75.07 | 16,400 | — | — |
| 2005-01-07 | $38.20 | $74.01 | 16,300 | — | — |
| 2005-01-06 | $38.50 | $74.59 | 9,500 | — | — |
| 2005-01-05 | $39.04 | $75.64 | 12,500 | — | — |
| 2005-01-04 | $40.20 | $77.88 | 17,200 | — | — |
| 2005-01-03 | $40.94 | $79.32 | 15,700 | — | — |