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 | $26.40 | $68.18 | 138,900 | — | — |
| 2005-12-29 | $26.46 | $68.34 | 99,800 | — | — |
| 2005-12-28 | $26.46 | $68.34 | 128,200 | — | — |
| 2005-12-27 | $26.36 | $68.08 | 112,100 | — | — |
| 2005-12-23 | $26.84 | $69.32 | 53,800 | — | — |
| 2005-12-22 | $26.85 | $69.35 | 146,600 | — | — |
| 2005-12-21 | $26.79 | $69.19 | 126,200 | — | — |
| 2005-12-20 | $26.68 | $68.91 | 50,300 | — | — |
| 2005-12-19 | $26.58 | $68.65 | 112,400 | — | — |
| 2005-12-16 | $26.98 | $69.68 | 297,700 | — | — |
| 2005-12-15 | $27.05 | $69.86 | 109,600 | — | — |
| 2005-12-14 | $27.11 | $70.02 | 49,200 | — | — |
| 2005-12-13 | $26.90 | $69.48 | 68,400 | — | — |
| 2005-12-12 | $26.70 | $68.96 | 119,500 | — | — |
| 2005-12-09 | $26.94 | $69.58 | 61,300 | — | — |
| 2005-12-08 | $26.75 | $69.09 | 101,400 | — | — |
| 2005-12-07 | $26.65 | $68.83 | 67,700 | — | — |
| 2005-12-06 | $27.02 | $69.79 | 134,800 | — | — |
| 2005-12-05 | $26.57 | $68.62 | 120,300 | — | — |
| 2005-12-02 | $26.85 | $69.35 | 103,000 | — | — |
| 2005-12-01 | $27.11 | $70.02 | 129,600 | — | — |
| 2005-11-30 | $26.68 | $68.91 | 141,600 | — | — |
| 2005-11-29 | $26.47 | $68.37 | 66,200 | — | — |
| 2005-11-28 | $26.32 | $67.98 | 103,800 | — | — |
| 2005-11-25 | $26.89 | $69.45 | 28,400 | — | — |
| 2005-11-23 | $26.84 | $69.32 | 64,700 | — | — |
| 2005-11-22 | $26.89 | $69.45 | 64,500 | — | — |
| 2005-11-21 | $26.91 | $69.50 | 102,000 | — | — |
| 2005-11-18 | $26.66 | $68.86 | 106,400 | — | — |
| 2005-11-17 | $26.93 | $69.55 | 153,900 | — | — |
| 2005-11-16 | $26.65 | $68.83 | 154,200 | — | — |
| 2005-11-15 | $26.33 | $68.00 | 220,000 | — | — |
| 2005-11-14 | $26.81 | $69.24 | 161,300 | — | — |
| 2005-11-11 | $26.89 | $69.45 | 111,100 | — | — |
| 2005-11-10 | $26.88 | $69.42 | 133,000 | — | — |
| 2005-11-09 | $26.74 | $68.53 | 157,200 | — | — |
| 2005-11-08 | $26.41 | $67.69 | 144,800 | — | — |
| 2005-11-07 | $26.83 | $68.76 | 297,100 | — | — |
| 2005-11-04 | $26.63 | $68.25 | 227,300 | — | — |
| 2005-11-03 | $26.83 | $68.76 | 315,700 | — | — |
| 2005-11-02 | $27.04 | $69.30 | 154,800 | — | — |
| 2005-11-01 | $26.40 | $67.66 | 149,900 | — | — |
| 2005-10-31 | $27.26 | $69.87 | 160,300 | — | — |
| 2005-10-28 | $26.91 | $68.97 | 126,300 | — | — |
| 2005-10-27 | $26.27 | $67.33 | 202,800 | — | — |
| 2005-10-26 | $26.28 | $67.35 | 196,300 | — | — |
| 2005-10-25 | $26.27 | $67.33 | 217,700 | — | — |
| 2005-10-24 | $26.42 | $67.71 | 75,900 | — | — |
| 2005-10-21 | $25.74 | $65.97 | 103,000 | — | — |
| 2005-10-20 | $25.55 | $65.48 | 226,400 | — | — |
| 2005-10-19 | $26.08 | $66.84 | 168,700 | — | — |
| 2005-10-18 | $25.31 | $64.87 | 86,800 | — | — |
| 2005-10-17 | $25.70 | $65.87 | 105,400 | — | — |
| 2005-10-14 | $25.90 | $66.38 | 118,500 | — | — |
| 2005-10-13 | $25.58 | $65.56 | 186,100 | — | — |
| 2005-10-12 | $25.57 | $65.53 | 148,200 | — | — |
| 2005-10-11 | $25.54 | $65.46 | 116,700 | — | — |
| 2005-10-10 | $26.03 | $66.71 | 73,900 | — | — |
| 2005-10-07 | $26.35 | $67.53 | 87,000 | — | — |
| 2005-10-06 | $26.06 | $66.79 | 173,800 | — | — |
| 2005-10-05 | $26.47 | $67.84 | 178,700 | — | — |
| 2005-10-04 | $27.17 | $69.64 | 158,300 | — | — |
| 2005-10-03 | $27.49 | $70.46 | 101,400 | — | — |
| 2005-09-30 | $27.39 | $70.20 | 152,300 | — | — |
| 2005-09-29 | $28.07 | $71.94 | 77,000 | — | — |
| 2005-09-28 | $27.43 | $70.30 | 116,800 | — | — |
| 2005-09-27 | $27.19 | $69.69 | 102,300 | — | — |
| 2005-09-26 | $27.14 | $69.56 | 72,600 | — | — |
| 2005-09-23 | $27.18 | $69.66 | 52,600 | — | — |
| 2005-09-22 | $27.02 | $69.25 | 85,600 | — | — |
| 2005-09-21 | $27.13 | $69.53 | 125,600 | — | — |
| 2005-09-20 | $27.51 | $70.51 | 117,400 | — | — |
| 2005-09-19 | $27.43 | $70.30 | 60,300 | — | — |
| 2005-09-16 | $27.94 | $71.61 | 257,800 | — | — |
| 2005-09-15 | $27.49 | $70.46 | 66,900 | — | — |
| 2005-09-14 | $27.32 | $70.02 | 65,600 | — | — |
| 2005-09-13 | $27.39 | $70.20 | 65,200 | — | — |
| 2005-09-12 | $27.89 | $71.48 | 112,100 | — | — |
| 2005-09-09 | $27.55 | $70.61 | 90,400 | — | — |
| 2005-09-08 | $27.44 | $70.33 | 136,600 | — | — |
| 2005-09-07 | $27.55 | $70.61 | 179,100 | — | — |
| 2005-09-06 | $27.66 | $70.89 | 145,600 | — | — |
| 2005-09-02 | $27.42 | $70.28 | 91,100 | — | — |
| 2005-09-01 | $27.55 | $70.61 | 96,400 | — | — |
| 2005-08-31 | $27.42 | $70.28 | 115,500 | — | — |
| 2005-08-30 | $26.84 | $68.79 | 117,500 | — | — |
| 2005-08-29 | $26.69 | $68.40 | 116,900 | — | — |
| 2005-08-26 | $26.29 | $67.38 | 184,800 | — | — |
| 2005-08-25 | $26.33 | $67.48 | 59,600 | — | — |
| 2005-08-24 | $26.41 | $67.69 | 101,000 | — | — |
| 2005-08-23 | $26.38 | $67.61 | 90,700 | — | — |
| 2005-08-22 | $26.41 | $67.69 | 109,200 | — | — |
| 2005-08-19 | $26.31 | $67.43 | 98,800 | — | — |
| 2005-08-18 | $26.27 | $67.33 | 155,900 | — | — |
| 2005-08-17 | $26.25 | $67.28 | 124,100 | — | — |
| 2005-08-16 | $26.24 | $67.25 | 140,700 | — | — |
| 2005-08-15 | $26.69 | $68.40 | 120,600 | — | — |
| 2005-08-12 | $26.53 | $67.99 | 137,600 | — | — |
| 2005-08-11 | $26.88 | $68.89 | 142,700 | — | — |
| 2005-08-10 | $26.36 | $67.03 | 135,300 | — | — |
| 2005-08-09 | $26.18 | $66.58 | 107,000 | — | — |
| 2005-08-08 | $25.84 | $65.71 | 126,100 | — | — |
| 2005-08-05 | $25.93 | $65.94 | 89,000 | — | — |
| 2005-08-04 | $26.40 | $67.14 | 125,300 | — | — |
| 2005-08-03 | $26.75 | $68.03 | 58,700 | — | — |
| 2005-08-02 | $26.89 | $68.38 | 82,600 | — | — |
| 2005-08-01 | $26.45 | $67.26 | 70,900 | — | — |
| 2005-07-29 | $26.78 | $68.10 | 127,500 | — | — |
| 2005-07-28 | $26.83 | $68.23 | 191,800 | — | — |
| 2005-07-27 | $26.11 | $66.40 | 59,100 | — | — |
| 2005-07-26 | $26.10 | $66.37 | 85,600 | — | — |
| 2005-07-25 | $25.92 | $65.91 | 96,500 | — | — |
| 2005-07-22 | $26.09 | $66.35 | 129,100 | — | — |
| 2005-07-21 | $25.53 | $64.92 | 128,900 | — | — |
| 2005-07-20 | $25.94 | $65.97 | 241,700 | — | — |
| 2005-07-19 | $25.66 | $65.25 | 161,000 | — | — |
| 2005-07-18 | $25.80 | $65.61 | 93,100 | — | — |
| 2005-07-15 | $25.90 | $65.86 | 189,100 | — | — |
| 2005-07-14 | $25.91 | $65.89 | 144,200 | — | — |
| 2005-07-13 | $26.36 | $67.03 | 85,300 | — | — |
| 2005-07-12 | $26.44 | $67.24 | 96,200 | — | — |
| 2005-07-11 | $26.20 | $66.63 | 122,600 | — | — |
| 2005-07-08 | $26.26 | $66.78 | 116,500 | — | — |
| 2005-07-07 | $25.78 | $65.56 | 346,100 | — | — |
| 2005-07-06 | $25.49 | $64.82 | 241,500 | — | — |
| 2005-07-05 | $25.65 | $65.23 | 347,900 | — | — |
| 2005-07-01 | $25.63 | $65.18 | 300,800 | — | — |
| 2005-06-30 | $25.51 | $64.87 | 266,700 | — | — |
| 2005-06-29 | $25.54 | $64.95 | 146,100 | — | — |
| 2005-06-28 | $25.65 | $65.23 | 230,500 | — | — |
| 2005-06-27 | $25.48 | $64.80 | 541,000 | — | — |
| 2005-06-24 | $25.57 | $65.02 | 238,400 | — | — |
| 2005-06-23 | $25.50 | $64.85 | 134,900 | — | — |
| 2005-06-22 | $25.78 | $65.56 | 119,400 | — | — |
| 2005-06-21 | $25.51 | $64.87 | 112,000 | — | — |
| 2005-06-20 | $25.76 | $65.51 | 93,900 | — | — |
| 2005-06-17 | $25.68 | $65.30 | 244,000 | — | — |
| 2005-06-16 | $26.04 | $66.22 | 142,500 | — | — |
| 2005-06-15 | $25.50 | $64.85 | 135,400 | — | — |
| 2005-06-14 | $25.49 | $64.82 | 122,600 | — | — |
| 2005-06-13 | $25.48 | $64.80 | 74,900 | — | — |
| 2005-06-10 | $25.25 | $64.21 | 146,400 | — | — |
| 2005-06-09 | $25.17 | $64.01 | 85,400 | — | — |
| 2005-06-08 | $24.97 | $63.50 | 81,600 | — | — |
| 2005-06-07 | $25.10 | $63.83 | 133,900 | — | — |
| 2005-06-06 | $25.12 | $63.88 | 102,100 | — | — |
| 2005-06-03 | $25.06 | $63.73 | 154,200 | — | — |
| 2005-06-02 | $25.51 | $64.87 | 109,300 | — | — |
| 2005-06-01 | $25.49 | $64.82 | 125,100 | — | — |
| 2005-05-31 | $24.98 | $63.52 | 82,200 | — | — |
| 2005-05-27 | $25.01 | $63.60 | 62,200 | — | — |
| 2005-05-26 | $24.88 | $63.27 | 124,400 | — | — |
| 2005-05-25 | $24.50 | $62.30 | 122,400 | — | — |
| 2005-05-24 | $24.59 | $62.53 | 129,200 | — | — |
| 2005-05-23 | $24.61 | $62.58 | 130,600 | — | — |
| 2005-05-20 | $24.53 | $62.38 | 121,000 | — | — |
| 2005-05-19 | $24.86 | $63.22 | 164,600 | — | — |
| 2005-05-18 | $24.95 | $63.45 | 191,700 | — | — |
| 2005-05-17 | $24.70 | $62.81 | 187,900 | — | — |
| 2005-05-16 | $24.77 | $62.99 | 85,800 | — | — |
| 2005-05-13 | $24.50 | $62.30 | 200,800 | — | — |
| 2005-05-12 | $24.50 | $62.30 | 131,300 | — | — |
| 2005-05-11 | $24.90 | $62.80 | 158,400 | — | — |
| 2005-05-10 | $24.80 | $62.55 | 143,400 | — | — |
| 2005-05-09 | $25.25 | $63.68 | 67,500 | — | — |
| 2005-05-06 | $24.97 | $62.98 | 76,600 | — | — |
| 2005-05-05 | $25.00 | $63.05 | 179,900 | — | — |
| 2005-05-04 | $25.16 | $63.46 | 198,300 | — | — |
| 2005-05-03 | $24.53 | $61.87 | 182,800 | — | — |
| 2005-05-02 | $25.00 | $63.05 | 133,300 | — | — |
| 2005-04-29 | $24.47 | $61.72 | 283,300 | — | — |
| 2005-04-28 | $24.68 | $62.24 | 175,400 | — | — |
| 2005-04-27 | $25.14 | $63.40 | 157,500 | — | — |
| 2005-04-26 | $25.05 | $63.18 | 148,400 | — | — |
| 2005-04-25 | $25.10 | $63.30 | 104,300 | — | — |
| 2005-04-22 | $25.34 | $63.91 | 220,100 | — | — |
| 2005-04-21 | $25.35 | $63.93 | 192,700 | — | — |
| 2005-04-20 | $24.70 | $62.30 | 178,200 | — | — |
| 2005-04-19 | $25.30 | $63.81 | 157,500 | — | — |
| 2005-04-18 | $24.60 | $62.04 | 285,800 | — | — |
| 2005-04-15 | $24.55 | $61.92 | 194,100 | — | — |
| 2005-04-14 | $24.33 | $61.36 | 185,900 | — | — |
| 2005-04-13 | $25.04 | $63.15 | 177,000 | — | — |
| 2005-04-12 | $25.04 | $63.15 | 130,200 | — | — |
| 2005-04-11 | $24.60 | $62.04 | 117,500 | — | — |
| 2005-04-08 | $24.60 | $62.04 | 169,100 | — | — |
| 2005-04-07 | $24.88 | $62.75 | 222,900 | — | — |
| 2005-04-06 | $24.80 | $62.55 | 140,500 | — | — |
| 2005-04-05 | $24.79 | $62.52 | 183,900 | — | — |
| 2005-04-04 | $24.85 | $62.67 | 170,600 | — | — |
| 2005-04-01 | $24.54 | $61.89 | 154,900 | — | — |
| 2005-03-31 | $24.16 | $60.93 | 270,600 | — | — |
| 2005-03-30 | $24.40 | $61.54 | 126,800 | — | — |
| 2005-03-29 | $23.70 | $59.77 | 168,300 | — | — |
| 2005-03-28 | $24.02 | $60.58 | 164,800 | — | — |
| 2005-03-24 | $23.96 | $60.43 | 110,200 | — | — |
| 2005-03-23 | $24.10 | $60.78 | 99,000 | — | — |
| 2005-03-22 | $24.34 | $61.39 | 167,400 | — | — |
| 2005-03-21 | $24.68 | $62.24 | 100,500 | — | — |
| 2005-03-18 | $24.81 | $62.57 | 296,600 | — | — |
| 2005-03-17 | $25.01 | $63.08 | 98,400 | — | — |
| 2005-03-16 | $25.03 | $63.13 | 146,200 | — | — |
| 2005-03-15 | $25.19 | $63.53 | 92,000 | — | — |
| 2005-03-14 | $25.18 | $63.51 | 109,800 | — | — |
| 2005-03-11 | $25.10 | $63.30 | 73,400 | — | — |
| 2005-03-10 | $24.98 | $63.00 | 91,500 | — | — |
| 2005-03-09 | $25.08 | $63.25 | 66,200 | — | — |
| 2005-03-08 | $25.55 | $64.44 | 88,000 | — | — |
| 2005-03-07 | $25.67 | $64.74 | 58,900 | — | — |
| 2005-03-04 | $25.60 | $64.57 | 70,100 | — | — |
| 2005-03-03 | $25.15 | $63.43 | 100,900 | — | — |
| 2005-03-02 | $25.25 | $63.68 | 52,900 | — | — |
| 2005-03-01 | $25.29 | $63.78 | 55,200 | — | — |
| 2005-02-28 | $25.08 | $63.25 | 136,300 | — | — |
| 2005-02-25 | $25.27 | $63.73 | 80,600 | — | — |
| 2005-02-24 | $24.64 | $62.14 | 82,900 | — | — |
| 2005-02-23 | $24.31 | $61.31 | 126,700 | — | — |
| 2005-02-22 | $24.35 | $61.41 | 109,900 | — | — |
| 2005-02-18 | $25.14 | $63.40 | 84,600 | — | — |
| 2005-02-17 | $25.26 | $63.71 | 74,000 | — | — |
| 2005-02-16 | $25.50 | $64.31 | 167,300 | — | — |
| 2005-02-15 | $25.53 | $64.39 | 53,600 | — | — |
| 2005-02-14 | $25.55 | $64.44 | 42,200 | — | — |
| 2005-02-11 | $25.67 | $64.74 | 95,400 | — | — |
| 2005-02-10 | $25.65 | $64.17 | 101,200 | — | — |
| 2005-02-09 | $25.67 | $64.22 | 92,300 | — | — |
| 2005-02-08 | $25.75 | $64.42 | 69,900 | — | — |
| 2005-02-07 | $25.50 | $63.80 | 50,900 | — | — |
| 2005-02-04 | $25.77 | $64.47 | 76,200 | — | — |
| 2005-02-03 | $25.30 | $63.30 | 61,700 | — | — |
| 2005-02-02 | $25.28 | $63.25 | 63,300 | — | — |
| 2005-02-01 | $25.31 | $63.32 | 103,500 | — | — |
| 2005-01-31 | $25.37 | $63.47 | 108,300 | — | — |
| 2005-01-28 | $24.79 | $62.02 | 57,900 | — | — |
| 2005-01-27 | $25.01 | $62.57 | 73,700 | — | — |
| 2005-01-26 | $24.99 | $62.52 | 87,600 | — | — |
| 2005-01-25 | $24.61 | $61.57 | 74,700 | — | — |
| 2005-01-24 | $24.50 | $61.30 | 124,800 | — | — |
| 2005-01-21 | $24.27 | $60.72 | 82,800 | — | — |
| 2005-01-20 | $24.40 | $61.05 | 118,100 | — | — |
| 2005-01-19 | $24.54 | $61.40 | 79,400 | — | — |
| 2005-01-18 | $24.90 | $62.30 | 67,600 | — | — |
| 2005-01-14 | $24.80 | $62.05 | 95,000 | — | — |
| 2005-01-13 | $24.35 | $60.92 | 113,600 | — | — |
| 2005-01-12 | $24.38 | $61.00 | 67,100 | — | — |
| 2005-01-11 | $24.18 | $60.50 | 87,500 | — | — |
| 2005-01-10 | $24.50 | $61.30 | 183,400 | — | — |
| 2005-01-07 | $24.17 | $60.47 | 109,000 | — | — |
| 2005-01-06 | $24.65 | $61.67 | 75,400 | — | — |
| 2005-01-05 | $24.74 | $61.90 | 183,200 | — | — |
| 2005-01-04 | $24.93 | $62.37 | 100,900 | — | — |
| 2005-01-03 | $25.04 | $62.65 | 98,300 | — | — |