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 | $27.76 | $48.34 | 17,100 | — | — |
| 2005-12-29 | $27.78 | $48.37 | 19,500 | — | — |
| 2005-12-28 | $28.18 | $49.07 | 26,700 | — | — |
| 2005-12-27 | $27.00 | $47.02 | 12,800 | — | — |
| 2005-12-23 | $27.82 | $48.44 | 2,600 | — | — |
| 2005-12-22 | $27.74 | $48.31 | 18,300 | — | — |
| 2005-12-21 | $27.62 | $48.10 | 9,300 | — | — |
| 2005-12-20 | $27.50 | $47.89 | 24,800 | — | — |
| 2005-12-19 | $27.53 | $47.94 | 19,300 | — | — |
| 2005-12-16 | $28.20 | $49.11 | 82,900 | — | — |
| 2005-12-15 | $28.30 | $49.28 | 15,700 | — | — |
| 2005-12-14 | $28.93 | $50.38 | 11,300 | — | — |
| 2005-12-13 | $28.88 | $50.29 | 15,300 | — | — |
| 2005-12-12 | $28.93 | $50.38 | 12,700 | — | — |
| 2005-12-09 | $28.90 | $50.33 | 7,700 | — | — |
| 2005-12-08 | $28.55 | $49.72 | 13,400 | — | — |
| 2005-12-07 | $28.04 | $48.83 | 13,000 | — | — |
| 2005-12-06 | $28.49 | $49.61 | 11,800 | — | — |
| 2005-12-05 | $28.37 | $49.40 | 13,200 | — | — |
| 2005-12-02 | $28.45 | $49.54 | 24,500 | — | — |
| 2005-12-01 | $27.99 | $48.74 | 30,800 | — | — |
| 2005-11-30 | $27.74 | $48.31 | 25,200 | — | — |
| 2005-11-29 | $26.91 | $46.86 | 16,900 | — | — |
| 2005-11-28 | $26.78 | $46.63 | 13,800 | — | — |
| 2005-11-25 | $27.81 | $48.43 | 1,700 | — | — |
| 2005-11-23 | $27.73 | $48.29 | 5,500 | — | — |
| 2005-11-22 | $27.51 | $47.90 | 9,400 | — | — |
| 2005-11-21 | $27.49 | $47.87 | 10,900 | — | — |
| 2005-11-18 | $27.28 | $47.50 | 21,900 | — | — |
| 2005-11-17 | $26.54 | $46.22 | 17,000 | — | — |
| 2005-11-16 | $26.01 | $45.29 | 15,400 | — | — |
| 2005-11-15 | $26.50 | $46.15 | 23,600 | — | — |
| 2005-11-14 | $27.37 | $47.66 | 16,700 | — | — |
| 2005-11-11 | $27.95 | $48.67 | 10,900 | — | — |
| 2005-11-10 | $27.74 | $48.31 | 21,900 | — | — |
| 2005-11-09 | $28.45 | $49.54 | 10,300 | — | — |
| 2005-11-08 | $27.96 | $48.69 | 6,400 | — | — |
| 2005-11-07 | $28.03 | $48.81 | 13,600 | — | — |
| 2005-11-04 | $27.78 | $48.37 | 15,200 | — | — |
| 2005-11-03 | $27.60 | $48.06 | 24,800 | — | — |
| 2005-11-02 | $27.44 | $47.78 | 12,700 | — | — |
| 2005-11-01 | $26.98 | $46.62 | 8,500 | — | — |
| 2005-10-31 | $27.02 | $46.69 | 19,300 | — | — |
| 2005-10-28 | $25.85 | $44.66 | 16,300 | — | — |
| 2005-10-27 | $25.62 | $44.27 | 15,700 | — | — |
| 2005-10-26 | $26.85 | $46.39 | 9,300 | — | — |
| 2005-10-25 | $26.72 | $46.17 | 20,100 | — | — |
| 2005-10-24 | $27.43 | $47.39 | 12,400 | — | — |
| 2005-10-21 | $27.00 | $46.65 | 15,300 | — | — |
| 2005-10-20 | $26.37 | $45.56 | 16,300 | — | — |
| 2005-10-19 | $27.00 | $46.65 | 18,200 | — | — |
| 2005-10-18 | $25.56 | $44.16 | 11,600 | — | — |
| 2005-10-17 | $26.13 | $45.15 | 18,000 | — | — |
| 2005-10-14 | $26.59 | $45.94 | 8,100 | — | — |
| 2005-10-13 | $26.54 | $45.86 | 27,400 | — | — |
| 2005-10-12 | $25.63 | $44.28 | 17,300 | — | — |
| 2005-10-11 | $25.78 | $44.54 | 23,500 | — | — |
| 2005-10-10 | $25.65 | $44.32 | 10,000 | — | — |
| 2005-10-07 | $25.73 | $44.46 | 10,300 | — | — |
| 2005-10-06 | $25.35 | $43.80 | 24,100 | — | — |
| 2005-10-05 | $25.72 | $44.44 | 13,800 | — | — |
| 2005-10-04 | $26.45 | $45.70 | 20,000 | — | — |
| 2005-10-03 | $26.62 | $45.99 | 22,900 | — | — |
| 2005-09-30 | $26.33 | $45.49 | 21,300 | — | — |
| 2005-09-29 | $25.56 | $44.16 | 21,400 | — | — |
| 2005-09-28 | $24.53 | $42.38 | 14,200 | — | — |
| 2005-09-27 | $24.66 | $42.61 | 17,800 | — | — |
| 2005-09-26 | $24.53 | $42.38 | 14,900 | — | — |
| 2005-09-23 | $24.20 | $41.81 | 15,700 | — | — |
| 2005-09-22 | $24.15 | $41.73 | 29,800 | — | — |
| 2005-09-21 | $24.20 | $41.81 | 28,800 | — | — |
| 2005-09-20 | $24.38 | $42.12 | 38,700 | — | — |
| 2005-09-19 | $25.80 | $44.58 | 25,400 | — | — |
| 2005-09-16 | $26.09 | $45.08 | 71,800 | — | — |
| 2005-09-15 | $25.36 | $43.82 | 11,800 | — | — |
| 2005-09-14 | $25.18 | $43.51 | 27,900 | — | — |
| 2005-09-13 | $26.96 | $46.58 | 15,900 | — | — |
| 2005-09-12 | $27.25 | $47.08 | 30,400 | — | — |
| 2005-09-09 | $26.38 | $45.58 | 20,000 | — | — |
| 2005-09-08 | $26.52 | $45.82 | 16,500 | — | — |
| 2005-09-07 | $27.22 | $47.03 | 13,300 | — | — |
| 2005-09-06 | $27.30 | $47.17 | 14,300 | — | — |
| 2005-09-02 | $26.46 | $45.72 | 7,200 | — | — |
| 2005-09-01 | $26.85 | $46.39 | 4,300 | — | — |
| 2005-08-31 | $26.64 | $46.03 | 22,900 | — | — |
| 2005-08-30 | $26.42 | $45.65 | 10,500 | — | — |
| 2005-08-29 | $26.73 | $46.18 | 24,900 | — | — |
| 2005-08-26 | $26.30 | $45.44 | 33,800 | — | — |
| 2005-08-25 | $27.32 | $47.20 | 49,900 | — | — |
| 2005-08-24 | $27.48 | $47.48 | 12,800 | — | — |
| 2005-08-23 | $27.70 | $47.86 | 10,700 | — | — |
| 2005-08-22 | $27.84 | $48.10 | 12,700 | — | — |
| 2005-08-19 | $27.78 | $48.00 | 8,000 | — | — |
| 2005-08-18 | $27.86 | $48.14 | 17,600 | — | — |
| 2005-08-17 | $27.95 | $48.29 | 10,500 | — | — |
| 2005-08-16 | $27.94 | $48.27 | 14,900 | — | — |
| 2005-08-15 | $28.60 | $49.42 | 13,800 | — | — |
| 2005-08-12 | $28.15 | $48.64 | 12,300 | — | — |
| 2005-08-11 | $28.90 | $49.93 | 17,900 | — | — |
| 2005-08-10 | $28.49 | $49.23 | 12,600 | — | — |
| 2005-08-09 | $28.83 | $49.81 | 15,100 | — | — |
| 2005-08-08 | $28.82 | $49.80 | 17,000 | — | — |
| 2005-08-05 | $28.65 | $49.50 | 21,000 | — | — |
| 2005-08-04 | $28.44 | $49.14 | 17,400 | — | — |
| 2005-08-03 | $29.14 | $49.99 | 6,700 | — | — |
| 2005-08-02 | $29.52 | $50.64 | 16,700 | — | — |
| 2005-08-01 | $29.50 | $50.60 | 21,000 | — | — |
| 2005-07-29 | $29.70 | $50.95 | 12,300 | — | — |
| 2005-07-28 | $29.91 | $51.31 | 16,700 | — | — |
| 2005-07-27 | $29.25 | $50.17 | 8,500 | — | — |
| 2005-07-26 | $29.32 | $50.29 | 7,000 | — | — |
| 2005-07-25 | $28.90 | $49.57 | 22,200 | — | — |
| 2005-07-22 | $29.72 | $50.98 | 20,300 | — | — |
| 2005-07-21 | $29.26 | $50.19 | 12,400 | — | — |
| 2005-07-20 | $29.90 | $51.29 | 13,100 | — | — |
| 2005-07-19 | $29.20 | $50.09 | 16,600 | — | — |
| 2005-07-18 | $28.56 | $48.99 | 8,500 | — | — |
| 2005-07-15 | $28.82 | $49.44 | 10,000 | — | — |
| 2005-07-14 | $29.21 | $50.11 | 37,300 | — | — |
| 2005-07-13 | $29.27 | $50.21 | 10,400 | — | — |
| 2005-07-12 | $29.49 | $50.59 | 27,200 | — | — |
| 2005-07-11 | $29.65 | $50.86 | 52,500 | — | — |
| 2005-07-08 | $29.60 | $50.77 | 55,800 | — | — |
| 2005-07-07 | $28.95 | $49.66 | 14,800 | — | — |
| 2005-07-06 | $28.72 | $49.26 | 16,200 | — | — |
| 2005-07-05 | $28.75 | $49.32 | 13,400 | — | — |
| 2005-07-01 | $28.56 | $48.99 | 4,000 | — | — |
| 2005-06-30 | $28.41 | $48.73 | 33,900 | — | — |
| 2005-06-29 | $29.98 | $51.43 | 44,600 | — | — |
| 2005-06-28 | $29.54 | $50.67 | 27,200 | — | — |
| 2005-06-27 | $27.94 | $47.93 | 7,300 | — | — |
| 2005-06-24 | $27.70 | $47.52 | 31,200 | — | — |
| 2005-06-23 | $28.35 | $48.63 | 18,800 | — | — |
| 2005-06-22 | $28.78 | $49.37 | 11,900 | — | — |
| 2005-06-21 | $28.45 | $48.80 | 10,300 | — | — |
| 2005-06-20 | $28.42 | $48.75 | 10,000 | — | — |
| 2005-06-17 | $28.62 | $49.09 | 54,700 | — | — |
| 2005-06-16 | $28.75 | $49.32 | 15,400 | — | — |
| 2005-06-15 | $28.30 | $48.54 | 15,200 | — | — |
| 2005-06-14 | $28.10 | $48.20 | 10,100 | — | — |
| 2005-06-13 | $27.92 | $47.89 | 12,500 | — | — |
| 2005-06-10 | $27.03 | $46.37 | 11,700 | — | — |
| 2005-06-09 | $27.18 | $46.62 | 4,800 | — | — |
| 2005-06-08 | $26.86 | $46.07 | 7,200 | — | — |
| 2005-06-07 | $27.03 | $46.37 | 12,500 | — | — |
| 2005-06-06 | $26.97 | $46.26 | 3,900 | — | — |
| 2005-06-03 | $27.01 | $46.33 | 27,100 | — | — |
| 2005-06-02 | $27.24 | $46.73 | 10,700 | — | — |
| 2005-06-01 | $26.92 | $46.18 | 15,400 | — | — |
| 2005-05-31 | $26.76 | $45.90 | 12,400 | — | — |
| 2005-05-27 | $26.62 | $45.66 | 8,400 | — | — |
| 2005-05-26 | $26.31 | $45.13 | 34,200 | — | — |
| 2005-05-25 | $26.20 | $44.94 | 17,600 | — | — |
| 2005-05-24 | $26.99 | $46.30 | 9,300 | — | — |
| 2005-05-23 | $27.30 | $46.83 | 22,900 | — | — |
| 2005-05-20 | $27.26 | $46.76 | 6,500 | — | — |
| 2005-05-19 | $26.90 | $46.14 | 11,100 | — | — |
| 2005-05-18 | $26.44 | $45.35 | 18,700 | — | — |
| 2005-05-17 | $25.68 | $44.05 | 12,600 | — | — |
| 2005-05-16 | $25.78 | $44.22 | 8,600 | — | — |
| 2005-05-13 | $25.70 | $44.08 | 11,500 | — | — |
| 2005-05-12 | $25.91 | $44.44 | 9,700 | — | — |
| 2005-05-11 | $26.55 | $45.54 | 13,100 | — | — |
| 2005-05-10 | $26.41 | $45.30 | 21,500 | — | — |
| 2005-05-09 | $26.60 | $45.63 | 10,400 | — | — |
| 2005-05-06 | $26.60 | $45.63 | 15,800 | — | — |
| 2005-05-05 | $26.02 | $44.63 | 7,400 | — | — |
| 2005-05-04 | $26.68 | $45.41 | 27,700 | — | — |
| 2005-05-03 | $26.19 | $44.57 | 21,800 | — | — |
| 2005-05-02 | $25.91 | $44.09 | 19,500 | — | — |
| 2005-04-29 | $26.20 | $44.59 | 37,900 | — | — |
| 2005-04-28 | $26.40 | $44.93 | 20,200 | — | — |
| 2005-04-27 | $26.78 | $45.58 | 12,100 | — | — |
| 2005-04-26 | $26.36 | $44.86 | 20,400 | — | — |
| 2005-04-25 | $27.05 | $46.04 | 11,200 | — | — |
| 2005-04-22 | $27.25 | $46.38 | 17,200 | — | — |
| 2005-04-21 | $27.30 | $46.46 | 14,100 | — | — |
| 2005-04-20 | $26.59 | $45.25 | 21,600 | — | — |
| 2005-04-19 | $27.07 | $46.07 | 16,900 | — | — |
| 2005-04-18 | $26.57 | $45.22 | 15,200 | — | — |
| 2005-04-15 | $26.60 | $45.27 | 13,900 | — | — |
| 2005-04-14 | $27.30 | $46.46 | 13,200 | — | — |
| 2005-04-13 | $27.42 | $46.66 | 13,400 | — | — |
| 2005-04-12 | $27.86 | $47.41 | 21,500 | — | — |
| 2005-04-11 | $28.10 | $47.82 | 16,200 | — | — |
| 2005-04-08 | $28.02 | $47.69 | 8,700 | — | — |
| 2005-04-07 | $28.69 | $48.83 | 6,100 | — | — |
| 2005-04-06 | $28.53 | $48.55 | 18,500 | — | — |
| 2005-04-05 | $28.33 | $48.21 | 15,800 | — | — |
| 2005-04-04 | $28.31 | $48.18 | 41,400 | — | — |
| 2005-04-01 | $27.20 | $46.29 | 77,700 | — | — |
| 2005-03-31 | $27.30 | $46.46 | 31,000 | — | — |
| 2005-03-30 | $27.45 | $46.72 | 25,600 | — | — |
| 2005-03-29 | $27.25 | $46.38 | 13,400 | — | — |
| 2005-03-28 | $28.07 | $47.77 | 17,900 | — | — |
| 2005-03-24 | $27.64 | $47.04 | 18,000 | — | — |
| 2005-03-23 | $27.64 | $47.04 | 23,000 | — | — |
| 2005-03-22 | $27.62 | $47.01 | 13,200 | — | — |
| 2005-03-21 | $27.91 | $47.50 | 8,700 | — | — |
| 2005-03-18 | $27.77 | $47.26 | 48,500 | — | — |
| 2005-03-17 | $28.10 | $47.82 | 11,200 | — | — |
| 2005-03-16 | $28.20 | $47.99 | 12,900 | — | — |
| 2005-03-15 | $28.50 | $48.50 | 14,800 | — | — |
| 2005-03-14 | $28.59 | $48.66 | 9,900 | — | — |
| 2005-03-11 | $28.49 | $48.49 | 11,900 | — | — |
| 2005-03-10 | $28.70 | $48.84 | 15,800 | — | — |
| 2005-03-09 | $28.64 | $48.74 | 46,600 | — | — |
| 2005-03-08 | $29.52 | $50.24 | 28,600 | — | — |
| 2005-03-07 | $29.77 | $50.66 | 9,100 | — | — |
| 2005-03-04 | $29.83 | $50.77 | 19,500 | — | — |
| 2005-03-03 | $29.91 | $50.90 | 17,900 | — | — |
| 2005-03-02 | $29.93 | $50.94 | 30,400 | — | — |
| 2005-03-01 | $29.45 | $50.12 | 24,100 | — | — |
| 2005-02-28 | $28.91 | $49.20 | 20,200 | — | — |
| 2005-02-25 | $29.04 | $49.42 | 20,000 | — | — |
| 2005-02-24 | $28.35 | $48.25 | 14,300 | — | — |
| 2005-02-23 | $28.25 | $48.08 | 61,400 | — | — |
| 2005-02-22 | $27.90 | $47.48 | 81,400 | — | — |
| 2005-02-18 | $28.80 | $49.01 | 17,000 | — | — |
| 2005-02-17 | $28.62 | $48.71 | 17,400 | — | — |
| 2005-02-16 | $29.16 | $49.63 | 21,800 | — | — |
| 2005-02-15 | $28.76 | $48.95 | 19,200 | — | — |
| 2005-02-14 | $28.83 | $49.06 | 27,500 | — | — |
| 2005-02-11 | $28.95 | $49.27 | 22,800 | — | — |
| 2005-02-10 | $28.73 | $48.89 | 20,700 | — | — |
| 2005-02-09 | $28.56 | $48.60 | 41,000 | — | — |
| 2005-02-08 | $29.07 | $49.47 | 8,600 | — | — |
| 2005-02-07 | $29.15 | $49.61 | 19,500 | — | — |
| 2005-02-04 | $28.93 | $49.23 | 14,200 | — | — |
| 2005-02-03 | $28.25 | $48.08 | 15,500 | — | — |
| 2005-02-02 | $29.23 | $49.39 | 20,300 | — | — |
| 2005-02-01 | $29.06 | $49.10 | 21,300 | — | — |
| 2005-01-31 | $28.82 | $48.69 | 27,100 | — | — |
| 2005-01-28 | $28.23 | $47.70 | 15,400 | — | — |
| 2005-01-27 | $28.70 | $48.49 | 32,900 | — | — |
| 2005-01-26 | $27.74 | $46.87 | 23,800 | — | — |
| 2005-01-25 | $26.90 | $45.45 | 11,200 | — | — |
| 2005-01-24 | $26.58 | $44.91 | 15,500 | — | — |
| 2005-01-21 | $26.85 | $45.37 | 15,600 | — | — |
| 2005-01-20 | $27.07 | $45.74 | 29,300 | — | — |
| 2005-01-19 | $27.30 | $46.13 | 29,800 | — | — |
| 2005-01-18 | $27.50 | $46.46 | 22,200 | — | — |
| 2005-01-14 | $27.35 | $46.21 | 20,300 | — | — |
| 2005-01-13 | $27.02 | $45.65 | 22,400 | — | — |
| 2005-01-12 | $27.03 | $45.67 | 27,700 | — | — |
| 2005-01-11 | $27.25 | $46.04 | 33,200 | — | — |
| 2005-01-10 | $27.37 | $46.25 | 20,000 | — | — |
| 2005-01-07 | $27.35 | $46.21 | 44,700 | — | — |
| 2005-01-06 | $27.23 | $46.01 | 32,600 | — | — |
| 2005-01-05 | $27.00 | $45.62 | 44,200 | — | — |
| 2005-01-04 | $27.90 | $47.14 | 24,600 | — | — |
| 2005-01-03 | $28.05 | $47.39 | 25,900 | — | — |