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 | $37.56 | $67.93 | 386,400 | — | — |
| 2005-12-29 | $37.69 | $68.16 | 180,600 | — | — |
| 2005-12-28 | $37.87 | $68.49 | 155,800 | — | — |
| 2005-12-27 | $37.77 | $68.31 | 197,000 | — | — |
| 2005-12-23 | $38.10 | $68.90 | 175,100 | — | — |
| 2005-12-22 | $38.22 | $69.12 | 141,900 | — | — |
| 2005-12-21 | $37.88 | $68.51 | 111,100 | — | — |
| 2005-12-20 | $37.82 | $68.40 | 193,900 | — | — |
| 2005-12-19 | $37.98 | $68.69 | 151,500 | — | — |
| 2005-12-16 | $38.54 | $69.70 | 385,600 | — | — |
| 2005-12-15 | $37.86 | $68.47 | 170,600 | — | — |
| 2005-12-14 | $38.09 | $68.89 | 164,200 | — | — |
| 2005-12-13 | $38.20 | $69.08 | 142,600 | — | — |
| 2005-12-12 | $38.20 | $69.08 | 132,100 | — | — |
| 2005-12-09 | $38.14 | $68.98 | 228,400 | — | — |
| 2005-12-08 | $37.84 | $68.43 | 163,400 | — | — |
| 2005-12-07 | $37.80 | $68.36 | 198,600 | — | — |
| 2005-12-06 | $38.35 | $69.36 | 280,200 | — | — |
| 2005-12-05 | $38.21 | $69.10 | 239,400 | — | — |
| 2005-12-02 | $38.29 | $69.25 | 344,400 | — | — |
| 2005-12-01 | $37.77 | $68.31 | 300,400 | — | — |
| 2005-11-30 | $37.37 | $67.58 | 310,400 | — | — |
| 2005-11-29 | $37.31 | $67.47 | 162,100 | — | — |
| 2005-11-28 | $37.19 | $67.26 | 392,800 | — | — |
| 2005-11-25 | $37.71 | $68.20 | 147,200 | — | — |
| 2005-11-23 | $37.79 | $68.34 | 400,700 | — | — |
| 2005-11-22 | $37.58 | $67.96 | 200,000 | — | — |
| 2005-11-21 | $37.50 | $67.82 | 96,500 | — | — |
| 2005-11-18 | $37.28 | $67.42 | 241,800 | — | — |
| 2005-11-17 | $37.25 | $67.37 | 344,700 | — | — |
| 2005-11-16 | $36.58 | $66.15 | 245,000 | — | — |
| 2005-11-15 | $36.56 | $65.67 | 295,800 | — | — |
| 2005-11-14 | $36.58 | $65.70 | 321,200 | — | — |
| 2005-11-11 | $36.87 | $66.22 | 417,500 | — | — |
| 2005-11-10 | $35.85 | $64.39 | 545,600 | — | — |
| 2005-11-09 | $35.96 | $64.59 | 219,600 | — | — |
| 2005-11-08 | $36.02 | $64.70 | 468,400 | — | — |
| 2005-11-07 | $36.00 | $64.66 | 258,700 | — | — |
| 2005-11-04 | $35.58 | $63.91 | 497,900 | — | — |
| 2005-11-03 | $35.97 | $64.61 | 422,600 | — | — |
| 2005-11-02 | $36.26 | $65.13 | 371,000 | — | — |
| 2005-11-01 | $35.99 | $64.64 | 406,400 | — | — |
| 2005-10-31 | $36.02 | $64.70 | 585,000 | — | — |
| 2005-10-28 | $35.89 | $64.46 | 518,700 | — | — |
| 2005-10-27 | $35.00 | $62.86 | 892,800 | — | — |
| 2005-10-26 | $35.24 | $63.30 | 1,873,600 | — | — |
| 2005-10-25 | $36.63 | $65.79 | 884,700 | — | — |
| 2005-10-24 | $37.36 | $67.10 | 512,300 | — | — |
| 2005-10-21 | $37.29 | $66.98 | 411,700 | — | — |
| 2005-10-20 | $37.15 | $66.73 | 630,200 | — | — |
| 2005-10-19 | $37.25 | $66.91 | 468,200 | — | — |
| 2005-10-18 | $36.38 | $65.34 | 743,400 | — | — |
| 2005-10-17 | $36.56 | $65.67 | 408,100 | — | — |
| 2005-10-14 | $36.26 | $65.13 | 588,000 | — | — |
| 2005-10-13 | $35.74 | $64.19 | 477,200 | — | — |
| 2005-10-12 | $35.45 | $63.67 | 299,400 | — | — |
| 2005-10-11 | $35.55 | $63.85 | 270,900 | — | — |
| 2005-10-10 | $35.41 | $63.60 | 456,400 | — | — |
| 2005-10-07 | $35.85 | $64.39 | 486,000 | — | — |
| 2005-10-06 | $35.93 | $64.53 | 424,900 | — | — |
| 2005-10-05 | $35.92 | $64.52 | 489,500 | — | — |
| 2005-10-04 | $36.00 | $64.66 | 280,700 | — | — |
| 2005-10-03 | $36.02 | $64.70 | 312,100 | — | — |
| 2005-09-30 | $36.12 | $64.88 | 362,200 | — | — |
| 2005-09-29 | $35.40 | $63.58 | 163,300 | — | — |
| 2005-09-28 | $34.93 | $62.74 | 377,700 | — | — |
| 2005-09-27 | $34.80 | $62.50 | 303,900 | — | — |
| 2005-09-26 | $34.77 | $62.45 | 167,100 | — | — |
| 2005-09-23 | $34.64 | $62.22 | 255,100 | — | — |
| 2005-09-22 | $34.40 | $61.79 | 196,200 | — | — |
| 2005-09-21 | $33.97 | $61.01 | 464,900 | — | — |
| 2005-09-20 | $34.40 | $61.79 | 316,200 | — | — |
| 2005-09-19 | $35.45 | $63.67 | 201,700 | — | — |
| 2005-09-16 | $35.27 | $63.35 | 261,800 | — | — |
| 2005-09-15 | $35.00 | $62.86 | 134,200 | — | — |
| 2005-09-14 | $35.04 | $62.94 | 244,500 | — | — |
| 2005-09-13 | $35.82 | $64.34 | 252,000 | — | — |
| 2005-09-12 | $36.06 | $64.77 | 96,200 | — | — |
| 2005-09-09 | $36.20 | $65.02 | 113,500 | — | — |
| 2005-09-08 | $35.88 | $64.44 | 180,400 | — | — |
| 2005-09-07 | $36.05 | $64.75 | 223,700 | — | — |
| 2005-09-06 | $36.07 | $64.79 | 207,500 | — | — |
| 2005-09-02 | $35.60 | $63.94 | 94,300 | — | — |
| 2005-09-01 | $35.80 | $64.30 | 228,800 | — | — |
| 2005-08-31 | $35.50 | $63.76 | 336,400 | — | — |
| 2005-08-30 | $35.30 | $63.40 | 152,500 | — | — |
| 2005-08-29 | $35.51 | $63.78 | 153,600 | — | — |
| 2005-08-26 | $35.40 | $63.58 | 172,000 | — | — |
| 2005-08-25 | $35.42 | $63.62 | 243,200 | — | — |
| 2005-08-24 | $34.86 | $62.61 | 116,000 | — | — |
| 2005-08-23 | $35.19 | $63.21 | 105,000 | — | — |
| 2005-08-22 | $35.31 | $63.42 | 131,500 | — | — |
| 2005-08-19 | $35.23 | $63.28 | 154,100 | — | — |
| 2005-08-18 | $35.52 | $63.80 | 303,400 | — | — |
| 2005-08-17 | $35.35 | $63.49 | 123,500 | — | — |
| 2005-08-16 | $35.55 | $63.40 | 287,100 | — | — |
| 2005-08-15 | $36.01 | $64.22 | 252,900 | — | — |
| 2005-08-12 | $35.83 | $63.90 | 210,100 | — | — |
| 2005-08-11 | $35.78 | $63.81 | 123,600 | — | — |
| 2005-08-10 | $35.76 | $63.78 | 156,600 | — | — |
| 2005-08-09 | $35.88 | $63.99 | 191,700 | — | — |
| 2005-08-08 | $35.83 | $63.90 | 110,500 | — | — |
| 2005-08-05 | $35.80 | $63.85 | 135,000 | — | — |
| 2005-08-04 | $36.27 | $64.69 | 239,800 | — | — |
| 2005-08-03 | $36.56 | $65.20 | 245,600 | — | — |
| 2005-08-02 | $36.71 | $65.47 | 222,200 | — | — |
| 2005-08-01 | $36.56 | $65.20 | 256,800 | — | — |
| 2005-07-29 | $36.68 | $65.42 | 250,700 | — | — |
| 2005-07-28 | $37.33 | $66.58 | 1,271,700 | — | — |
| 2005-07-27 | $34.76 | $61.99 | 220,600 | — | — |
| 2005-07-26 | $35.48 | $63.28 | 167,500 | — | — |
| 2005-07-25 | $35.51 | $63.33 | 314,900 | — | — |
| 2005-07-22 | $35.34 | $63.03 | 126,700 | — | — |
| 2005-07-21 | $35.10 | $62.60 | 133,200 | — | — |
| 2005-07-20 | $35.05 | $62.51 | 203,700 | — | — |
| 2005-07-19 | $34.77 | $62.01 | 167,500 | — | — |
| 2005-07-18 | $34.76 | $61.99 | 302,500 | — | — |
| 2005-07-15 | $34.80 | $62.07 | 153,600 | — | — |
| 2005-07-14 | $35.09 | $62.58 | 157,800 | — | — |
| 2005-07-13 | $34.86 | $62.17 | 168,800 | — | — |
| 2005-07-12 | $34.70 | $61.89 | 106,700 | — | — |
| 2005-07-11 | $34.65 | $61.80 | 197,400 | — | — |
| 2005-07-08 | $34.79 | $62.05 | 143,200 | — | — |
| 2005-07-07 | $34.54 | $61.60 | 201,200 | — | — |
| 2005-07-06 | $34.37 | $61.30 | 210,900 | — | — |
| 2005-07-05 | $34.58 | $61.67 | 139,500 | — | — |
| 2005-07-01 | $34.28 | $61.14 | 173,900 | — | — |
| 2005-06-30 | $34.30 | $61.17 | 146,300 | — | — |
| 2005-06-29 | $34.22 | $61.03 | 217,100 | — | — |
| 2005-06-28 | $34.54 | $61.60 | 107,600 | — | — |
| 2005-06-27 | $33.97 | $60.59 | 130,500 | — | — |
| 2005-06-24 | $34.26 | $61.10 | 348,000 | — | — |
| 2005-06-23 | $34.30 | $61.17 | 176,500 | — | — |
| 2005-06-22 | $34.78 | $62.03 | 172,000 | — | — |
| 2005-06-21 | $34.70 | $61.89 | 141,500 | — | — |
| 2005-06-20 | $34.38 | $61.32 | 219,600 | — | — |
| 2005-06-17 | $34.88 | $62.21 | 267,400 | — | — |
| 2005-06-16 | $34.40 | $61.35 | 139,600 | — | — |
| 2005-06-15 | $34.30 | $61.17 | 219,800 | — | — |
| 2005-06-14 | $33.90 | $60.46 | 189,900 | — | — |
| 2005-06-13 | $33.94 | $60.53 | 189,700 | — | — |
| 2005-06-10 | $33.85 | $60.37 | 190,100 | — | — |
| 2005-06-09 | $33.81 | $60.30 | 207,200 | — | — |
| 2005-06-08 | $33.79 | $60.26 | 189,600 | — | — |
| 2005-06-07 | $33.74 | $60.17 | 234,600 | — | — |
| 2005-06-06 | $33.61 | $59.94 | 203,400 | — | — |
| 2005-06-03 | $33.79 | $60.26 | 181,800 | — | — |
| 2005-06-02 | $34.05 | $60.73 | 187,500 | — | — |
| 2005-06-01 | $34.43 | $61.41 | 313,700 | — | — |
| 2005-05-31 | $34.51 | $61.55 | 440,000 | — | — |
| 2005-05-27 | $34.43 | $61.41 | 245,200 | — | — |
| 2005-05-26 | $33.98 | $60.60 | 102,000 | — | — |
| 2005-05-25 | $34.03 | $60.69 | 298,700 | — | — |
| 2005-05-24 | $33.93 | $60.51 | 245,800 | — | — |
| 2005-05-23 | $34.25 | $61.08 | 202,000 | — | — |
| 2005-05-20 | $33.96 | $60.57 | 197,400 | — | — |
| 2005-05-19 | $33.93 | $60.51 | 211,100 | — | — |
| 2005-05-18 | $33.84 | $60.35 | 189,100 | — | — |
| 2005-05-17 | $33.69 | $59.64 | 251,500 | — | — |
| 2005-05-16 | $33.48 | $59.27 | 182,200 | — | — |
| 2005-05-13 | $33.25 | $58.86 | 271,400 | — | — |
| 2005-05-12 | $33.40 | $59.13 | 236,200 | — | — |
| 2005-05-11 | $33.57 | $59.43 | 311,000 | — | — |
| 2005-05-10 | $33.50 | $59.30 | 306,500 | — | — |
| 2005-05-09 | $33.58 | $59.45 | 247,100 | — | — |
| 2005-05-06 | $33.61 | $59.50 | 231,500 | — | — |
| 2005-05-05 | $33.54 | $59.37 | 304,300 | — | — |
| 2005-05-04 | $33.45 | $59.21 | 422,600 | — | — |
| 2005-05-03 | $33.04 | $58.49 | 315,000 | — | — |
| 2005-05-02 | $32.93 | $58.29 | 423,600 | — | — |
| 2005-04-29 | $33.17 | $58.72 | 557,900 | — | — |
| 2005-04-28 | $32.80 | $58.06 | 453,300 | — | — |
| 2005-04-27 | $33.20 | $58.77 | 518,100 | — | — |
| 2005-04-26 | $32.97 | $58.37 | 599,000 | — | — |
| 2005-04-25 | $33.00 | $58.42 | 949,200 | — | — |
| 2005-04-22 | $32.76 | $57.99 | 1,080,800 | — | — |
| 2005-04-21 | $33.30 | $58.95 | 1,770,900 | — | — |
| 2005-04-20 | $31.46 | $55.69 | 366,900 | — | — |
| 2005-04-19 | $31.70 | $56.12 | 393,100 | — | — |
| 2005-04-18 | $31.27 | $55.36 | 430,200 | — | — |
| 2005-04-15 | $30.70 | $54.35 | 320,700 | — | — |
| 2005-04-14 | $31.01 | $54.90 | 348,900 | — | — |
| 2005-04-13 | $31.94 | $56.54 | 437,200 | — | — |
| 2005-04-12 | $32.19 | $56.98 | 865,700 | — | — |
| 2005-04-11 | $31.90 | $56.47 | 297,300 | — | — |
| 2005-04-08 | $31.86 | $56.40 | 332,000 | — | — |
| 2005-04-07 | $31.97 | $56.59 | 489,900 | — | — |
| 2005-04-06 | $32.05 | $56.74 | 195,000 | — | — |
| 2005-04-05 | $32.04 | $56.72 | 301,000 | — | — |
| 2005-04-04 | $31.68 | $56.08 | 183,600 | — | — |
| 2005-04-01 | $31.48 | $55.73 | 349,600 | — | — |
| 2005-03-31 | $31.79 | $56.28 | 310,300 | — | — |
| 2005-03-30 | $31.82 | $56.33 | 381,200 | — | — |
| 2005-03-29 | $31.16 | $55.16 | 293,800 | — | — |
| 2005-03-28 | $31.54 | $55.83 | 327,700 | — | — |
| 2005-03-24 | $31.34 | $55.48 | 233,100 | — | — |
| 2005-03-23 | $31.41 | $55.60 | 184,900 | — | — |
| 2005-03-22 | $31.57 | $55.89 | 242,100 | — | — |
| 2005-03-21 | $31.50 | $55.76 | 139,800 | — | — |
| 2005-03-18 | $31.73 | $56.17 | 309,800 | — | — |
| 2005-03-17 | $31.84 | $56.36 | 146,400 | — | — |
| 2005-03-16 | $32.19 | $56.98 | 188,000 | — | — |
| 2005-03-15 | $32.62 | $57.75 | 156,300 | — | — |
| 2005-03-14 | $32.70 | $57.89 | 139,500 | — | — |
| 2005-03-11 | $32.37 | $57.30 | 140,000 | — | — |
| 2005-03-10 | $32.50 | $57.53 | 144,800 | — | — |
| 2005-03-09 | $32.51 | $57.55 | 156,000 | — | — |
| 2005-03-08 | $32.95 | $58.33 | 152,400 | — | — |
| 2005-03-07 | $33.13 | $58.65 | 202,100 | — | — |
| 2005-03-04 | $33.33 | $59.00 | 223,900 | — | — |
| 2005-03-03 | $33.11 | $58.61 | 316,400 | — | — |
| 2005-03-02 | $33.14 | $58.67 | 351,800 | — | — |
| 2005-03-01 | $33.11 | $58.61 | 487,400 | — | — |
| 2005-02-28 | $33.10 | $58.60 | 458,500 | — | — |
| 2005-02-25 | $33.00 | $58.42 | 794,200 | — | — |
| 2005-02-24 | $33.30 | $58.95 | 181,500 | — | — |
| 2005-02-23 | $33.19 | $58.75 | 206,000 | — | — |
| 2005-02-22 | $33.25 | $58.86 | 192,500 | — | — |
| 2005-02-18 | $33.75 | $59.75 | 265,900 | — | — |
| 2005-02-17 | $33.79 | $59.82 | 223,800 | — | — |
| 2005-02-16 | $33.96 | $60.12 | 365,600 | — | — |
| 2005-02-15 | $34.09 | $60.35 | 400,500 | — | — |
| 2005-02-14 | $34.43 | $60.51 | 518,800 | — | — |
| 2005-02-11 | $34.78 | $61.12 | 458,300 | — | — |
| 2005-02-10 | $34.96 | $61.44 | 328,100 | — | — |
| 2005-02-09 | $34.85 | $61.25 | 1,007,800 | — | — |
| 2005-02-08 | $35.18 | $61.83 | 326,500 | — | — |
| 2005-02-07 | $35.20 | $61.86 | 473,600 | — | — |
| 2005-02-04 | $34.99 | $61.49 | 1,047,900 | — | — |
| 2005-02-03 | $33.54 | $58.94 | 676,200 | — | — |
| 2005-02-02 | $33.20 | $58.35 | 426,500 | — | — |
| 2005-02-01 | $33.31 | $58.54 | 296,200 | — | — |
| 2005-01-31 | $33.11 | $58.19 | 254,300 | — | — |
| 2005-01-28 | $33.07 | $58.12 | 275,200 | — | — |
| 2005-01-27 | $32.97 | $57.94 | 267,100 | — | — |
| 2005-01-26 | $32.84 | $57.71 | 234,600 | — | — |
| 2005-01-25 | $32.87 | $57.77 | 147,600 | — | — |
| 2005-01-24 | $32.68 | $57.43 | 292,200 | — | — |
| 2005-01-21 | $33.58 | $59.01 | 316,200 | — | — |
| 2005-01-20 | $33.01 | $58.01 | 197,400 | — | — |
| 2005-01-19 | $33.60 | $59.05 | 153,900 | — | — |
| 2005-01-18 | $34.24 | $60.17 | 173,800 | — | — |
| 2005-01-14 | $33.60 | $59.05 | 173,900 | — | — |
| 2005-01-13 | $33.21 | $58.36 | 265,000 | — | — |
| 2005-01-12 | $33.69 | $59.21 | 292,800 | — | — |
| 2005-01-11 | $33.07 | $58.12 | 611,400 | — | — |
| 2005-01-10 | $33.31 | $58.54 | 272,000 | — | — |
| 2005-01-07 | $33.31 | $58.54 | 238,700 | — | — |
| 2005-01-06 | $33.23 | $58.40 | 169,200 | — | — |
| 2005-01-05 | $33.20 | $58.35 | 187,100 | — | — |
| 2005-01-04 | $33.55 | $58.96 | 322,800 | — | — |
| 2005-01-03 | $34.26 | $60.21 | 326,400 | — | — |