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 | $29.89 | $51.89 | 3,083,300 | — | — |
| 2005-12-29 | $30.13 | $52.31 | 2,489,800 | — | — |
| 2005-12-28 | $30.32 | $52.64 | 3,386,300 | — | — |
| 2005-12-27 | $30.88 | $53.04 | 3,148,600 | — | — |
| 2005-12-23 | $30.90 | $53.07 | 2,701,000 | — | — |
| 2005-12-22 | $30.89 | $53.06 | 4,702,800 | — | — |
| 2005-12-21 | $30.55 | $52.47 | 3,289,900 | — | — |
| 2005-12-20 | $30.42 | $52.25 | 3,001,000 | — | — |
| 2005-12-19 | $30.38 | $52.18 | 4,597,400 | — | — |
| 2005-12-16 | $30.92 | $53.11 | 5,904,300 | — | — |
| 2005-12-15 | $30.78 | $52.87 | 3,748,600 | — | — |
| 2005-12-14 | $30.66 | $52.66 | 3,976,800 | — | — |
| 2005-12-13 | $30.56 | $52.49 | 6,540,400 | — | — |
| 2005-12-12 | $29.92 | $51.39 | 2,390,300 | — | — |
| 2005-12-09 | $30.14 | $51.77 | 3,629,100 | — | — |
| 2005-12-08 | $29.97 | $51.48 | 4,361,000 | — | — |
| 2005-12-07 | $30.08 | $51.66 | 4,952,200 | — | — |
| 2005-12-06 | $30.54 | $52.45 | 10,246,200 | — | — |
| 2005-12-05 | $30.71 | $52.75 | 3,936,900 | — | — |
| 2005-12-02 | $30.48 | $52.35 | 2,668,400 | — | — |
| 2005-12-01 | $30.31 | $52.06 | 3,547,500 | — | — |
| 2005-11-30 | $30.28 | $52.01 | 4,506,800 | — | — |
| 2005-11-29 | $30.89 | $53.06 | 3,881,700 | — | — |
| 2005-11-28 | $30.78 | $52.87 | 3,064,600 | — | — |
| 2005-11-25 | $30.72 | $52.76 | 1,227,600 | — | — |
| 2005-11-23 | $30.60 | $52.56 | 3,027,200 | — | — |
| 2005-11-22 | $30.61 | $52.57 | 6,017,500 | — | — |
| 2005-11-21 | $30.30 | $52.04 | 5,716,000 | — | — |
| 2005-11-18 | $30.00 | $51.53 | 4,970,800 | — | — |
| 2005-11-17 | $29.97 | $51.48 | 2,755,900 | — | — |
| 2005-11-16 | $29.76 | $51.11 | 2,603,900 | — | — |
| 2005-11-15 | $29.99 | $51.51 | 3,648,600 | — | — |
| 2005-11-14 | $30.05 | $51.61 | 3,754,300 | — | — |
| 2005-11-11 | $30.37 | $52.16 | 3,321,600 | — | — |
| 2005-11-10 | $30.19 | $51.85 | 5,384,200 | — | — |
| 2005-11-09 | $29.63 | $50.89 | 4,662,400 | — | — |
| 2005-11-08 | $29.20 | $50.15 | 3,662,600 | — | — |
| 2005-11-07 | $29.09 | $49.96 | 4,583,300 | — | — |
| 2005-11-04 | $28.69 | $49.28 | 6,182,800 | — | — |
| 2005-11-03 | $28.80 | $49.47 | 7,346,100 | — | — |
| 2005-11-02 | $29.15 | $50.07 | 4,851,700 | — | — |
| 2005-11-01 | $29.36 | $50.43 | 4,781,100 | — | — |
| 2005-10-31 | $29.58 | $50.81 | 5,206,000 | — | — |
| 2005-10-28 | $29.57 | $50.79 | 4,339,800 | — | — |
| 2005-10-27 | $28.88 | $49.60 | 4,203,200 | — | — |
| 2005-10-26 | $29.20 | $50.15 | 4,568,200 | — | — |
| 2005-10-25 | $28.98 | $49.77 | 4,232,500 | — | — |
| 2005-10-24 | $29.06 | $49.91 | 3,649,600 | — | — |
| 2005-10-21 | $28.93 | $49.69 | 5,247,500 | — | — |
| 2005-10-20 | $28.37 | $48.73 | 4,298,200 | — | — |
| 2005-10-19 | $28.72 | $49.33 | 4,647,000 | — | — |
| 2005-10-18 | $27.62 | $47.44 | 5,006,700 | — | — |
| 2005-10-17 | $27.67 | $47.52 | 6,163,900 | — | — |
| 2005-10-14 | $27.96 | $48.02 | 4,232,600 | — | — |
| 2005-10-13 | $28.06 | $48.19 | 4,787,900 | — | — |
| 2005-10-12 | $27.75 | $47.66 | 4,269,700 | — | — |
| 2005-10-11 | $27.65 | $47.49 | 4,132,200 | — | — |
| 2005-10-10 | $27.65 | $47.49 | 2,791,000 | — | — |
| 2005-10-07 | $27.88 | $47.89 | 3,408,200 | — | — |
| 2005-10-06 | $27.86 | $47.85 | 4,472,100 | — | — |
| 2005-10-05 | $27.70 | $47.58 | 5,362,600 | — | — |
| 2005-10-04 | $27.57 | $47.35 | 3,959,000 | — | — |
| 2005-10-03 | $27.87 | $47.87 | 4,410,400 | — | — |
| 2005-09-30 | $28.08 | $48.23 | 4,363,600 | — | — |
| 2005-09-29 | $28.33 | $48.66 | 5,102,800 | — | — |
| 2005-09-28 | $28.30 | $48.61 | 4,894,600 | — | — |
| 2005-09-27 | $28.84 | $49.02 | 2,770,900 | — | — |
| 2005-09-26 | $28.86 | $49.05 | 4,552,600 | — | — |
| 2005-09-23 | $29.09 | $49.44 | 2,957,200 | — | — |
| 2005-09-22 | $28.94 | $49.19 | 4,917,200 | — | — |
| 2005-09-21 | $28.85 | $49.04 | 5,267,100 | — | — |
| 2005-09-20 | $29.36 | $49.90 | 8,305,700 | — | — |
| 2005-09-19 | $29.50 | $50.14 | 4,596,400 | — | — |
| 2005-09-16 | $29.95 | $50.91 | 9,591,700 | — | — |
| 2005-09-15 | $29.61 | $50.33 | 4,787,700 | — | — |
| 2005-09-14 | $29.63 | $50.36 | 3,355,400 | — | — |
| 2005-09-13 | $29.70 | $50.48 | 4,031,200 | — | — |
| 2005-09-12 | $29.81 | $50.67 | 3,381,000 | — | — |
| 2005-09-09 | $29.88 | $50.79 | 2,358,700 | — | — |
| 2005-09-08 | $29.56 | $50.24 | 2,853,800 | — | — |
| 2005-09-07 | $29.85 | $50.74 | 3,639,200 | — | — |
| 2005-09-06 | $29.97 | $50.94 | 3,773,600 | — | — |
| 2005-09-02 | $29.75 | $50.57 | 4,411,300 | — | — |
| 2005-09-01 | $29.88 | $50.79 | 6,116,900 | — | — |
| 2005-08-31 | $29.22 | $49.66 | 3,855,600 | — | — |
| 2005-08-30 | $28.98 | $49.26 | 3,671,200 | — | — |
| 2005-08-29 | $29.23 | $49.68 | 3,150,200 | — | — |
| 2005-08-26 | $29.11 | $49.48 | 3,824,200 | — | — |
| 2005-08-25 | $29.43 | $50.02 | 2,164,500 | — | — |
| 2005-08-24 | $29.34 | $49.87 | 2,828,100 | — | — |
| 2005-08-23 | $29.73 | $50.53 | 2,519,800 | — | — |
| 2005-08-22 | $30.06 | $51.09 | 2,331,200 | — | — |
| 2005-08-19 | $29.90 | $50.82 | 2,499,000 | — | — |
| 2005-08-18 | $29.84 | $50.72 | 2,741,400 | — | — |
| 2005-08-17 | $29.84 | $50.72 | 3,034,100 | — | — |
| 2005-08-16 | $29.99 | $50.97 | 3,132,800 | — | — |
| 2005-08-15 | $30.38 | $51.64 | 2,768,900 | — | — |
| 2005-08-12 | $30.22 | $51.36 | 3,462,000 | — | — |
| 2005-08-11 | $30.05 | $51.08 | 3,780,300 | — | — |
| 2005-08-10 | $30.11 | $51.18 | 6,023,500 | — | — |
| 2005-08-09 | $30.05 | $51.08 | 3,520,100 | — | — |
| 2005-08-08 | $29.73 | $50.53 | 2,403,700 | — | — |
| 2005-08-05 | $29.65 | $50.40 | 3,018,600 | — | — |
| 2005-08-04 | $29.78 | $50.62 | 2,966,900 | — | — |
| 2005-08-03 | $30.04 | $51.06 | 2,135,500 | — | — |
| 2005-08-02 | $30.01 | $51.01 | 3,278,700 | — | — |
| 2005-08-01 | $29.90 | $50.82 | 3,364,500 | — | — |
| 2005-07-29 | $30.06 | $51.09 | 2,909,100 | — | — |
| 2005-07-28 | $30.32 | $51.53 | 2,986,900 | — | — |
| 2005-07-27 | $30.30 | $51.50 | 3,346,800 | — | — |
| 2005-07-26 | $30.33 | $51.55 | 4,567,100 | — | — |
| 2005-07-25 | $30.41 | $51.69 | 3,831,800 | — | — |
| 2005-07-22 | $30.59 | $51.99 | 2,167,200 | — | — |
| 2005-07-21 | $30.33 | $51.55 | 3,358,100 | — | — |
| 2005-07-20 | $30.38 | $51.64 | 3,326,800 | — | — |
| 2005-07-19 | $30.38 | $51.64 | 4,272,100 | — | — |
| 2005-07-18 | $30.13 | $51.21 | 5,615,500 | — | — |
| 2005-07-15 | $30.64 | $52.08 | 8,775,000 | — | — |
| 2005-07-14 | $29.93 | $50.87 | 5,224,700 | — | — |
| 2005-07-13 | $29.80 | $50.65 | 3,751,700 | — | — |
| 2005-07-12 | $29.66 | $50.41 | 3,647,000 | — | — |
| 2005-07-11 | $29.52 | $50.17 | 3,965,100 | — | — |
| 2005-07-08 | $29.27 | $49.75 | 2,806,100 | — | — |
| 2005-07-07 | $28.98 | $49.26 | 4,307,800 | — | — |
| 2005-07-06 | $28.90 | $49.12 | 3,047,000 | — | — |
| 2005-07-05 | $29.24 | $49.70 | 3,113,300 | — | — |
| 2005-07-01 | $29.05 | $49.38 | 4,689,300 | — | — |
| 2005-06-30 | $29.20 | $49.63 | 6,186,700 | — | — |
| 2005-06-29 | $29.37 | $49.92 | 4,180,500 | — | — |
| 2005-06-28 | $29.25 | $49.72 | 3,449,300 | — | — |
| 2005-06-27 | $29.30 | $49.29 | 3,524,900 | — | — |
| 2005-06-24 | $29.14 | $49.02 | 4,392,400 | — | — |
| 2005-06-23 | $28.90 | $48.62 | 3,172,700 | — | — |
| 2005-06-22 | $29.39 | $49.44 | 2,736,800 | — | — |
| 2005-06-21 | $29.23 | $49.17 | 3,104,400 | — | — |
| 2005-06-20 | $29.32 | $49.32 | 3,284,400 | — | — |
| 2005-06-17 | $29.52 | $49.66 | 7,487,000 | — | — |
| 2005-06-16 | $29.52 | $49.66 | 2,073,100 | — | — |
| 2005-06-15 | $29.48 | $49.59 | 3,305,400 | — | — |
| 2005-06-14 | $29.22 | $49.16 | 2,218,700 | — | — |
| 2005-06-13 | $29.23 | $49.17 | 2,302,500 | — | — |
| 2005-06-10 | $29.10 | $48.95 | 3,798,800 | — | — |
| 2005-06-09 | $29.25 | $49.21 | 3,536,500 | — | — |
| 2005-06-08 | $29.16 | $49.06 | 3,594,400 | — | — |
| 2005-06-07 | $29.03 | $48.84 | 4,329,500 | — | — |
| 2005-06-06 | $29.35 | $49.38 | 2,170,900 | — | — |
| 2005-06-03 | $29.27 | $49.24 | 3,822,800 | — | — |
| 2005-06-02 | $29.45 | $49.54 | 2,934,700 | — | — |
| 2005-06-01 | $29.55 | $49.71 | 3,378,800 | — | — |
| 2005-05-31 | $29.33 | $49.34 | 2,685,100 | — | — |
| 2005-05-27 | $29.53 | $49.68 | 2,149,700 | — | — |
| 2005-05-26 | $29.45 | $49.54 | 1,749,500 | — | — |
| 2005-05-25 | $29.34 | $49.36 | 2,587,400 | — | — |
| 2005-05-24 | $29.37 | $49.41 | 2,788,600 | — | — |
| 2005-05-23 | $29.61 | $49.81 | 2,917,000 | — | — |
| 2005-05-20 | $29.75 | $50.05 | 3,596,500 | — | — |
| 2005-05-19 | $29.74 | $50.03 | 3,937,400 | — | — |
| 2005-05-18 | $29.76 | $50.06 | 5,474,600 | — | — |
| 2005-05-17 | $29.01 | $48.80 | 3,246,300 | — | — |
| 2005-05-16 | $28.84 | $48.52 | 3,741,700 | — | — |
| 2005-05-13 | $28.27 | $47.56 | 4,045,300 | — | — |
| 2005-05-12 | $28.34 | $47.68 | 2,642,000 | — | — |
| 2005-05-11 | $28.57 | $48.06 | 2,830,300 | — | — |
| 2005-05-10 | $28.39 | $47.76 | 2,676,700 | — | — |
| 2005-05-09 | $28.60 | $48.11 | 3,321,100 | — | — |
| 2005-05-06 | $28.42 | $47.81 | 3,026,300 | — | — |
| 2005-05-05 | $28.75 | $48.37 | 3,675,900 | — | — |
| 2005-05-04 | $28.98 | $48.75 | 5,780,600 | — | — |
| 2005-05-03 | $28.42 | $47.81 | 4,442,000 | — | — |
| 2005-05-02 | $28.47 | $47.89 | 3,822,200 | — | — |
| 2005-04-29 | $27.90 | $46.94 | 6,197,300 | — | — |
| 2005-04-28 | $27.48 | $46.23 | 4,645,800 | — | — |
| 2005-04-27 | $27.90 | $46.94 | 5,988,800 | — | — |
| 2005-04-26 | $27.58 | $46.40 | 5,420,400 | — | — |
| 2005-04-25 | $27.63 | $46.48 | 6,250,200 | — | — |
| 2005-04-22 | $27.20 | $45.76 | 7,097,300 | — | — |
| 2005-04-21 | $27.28 | $45.89 | 9,028,600 | — | — |
| 2005-04-20 | $27.16 | $45.69 | 11,873,800 | — | — |
| 2005-04-19 | $27.92 | $46.97 | 5,215,400 | — | — |
| 2005-04-18 | $28.27 | $47.56 | 3,532,800 | — | — |
| 2005-04-15 | $27.97 | $47.05 | 5,523,700 | — | — |
| 2005-04-14 | $28.07 | $47.22 | 5,492,700 | — | — |
| 2005-04-13 | $28.60 | $48.11 | 5,496,700 | — | — |
| 2005-04-12 | $28.87 | $48.57 | 3,277,400 | — | — |
| 2005-04-11 | $28.41 | $47.79 | 3,355,200 | — | — |
| 2005-04-08 | $28.38 | $47.74 | 2,986,000 | — | — |
| 2005-04-07 | $28.82 | $48.48 | 2,877,200 | — | — |
| 2005-04-06 | $28.91 | $48.63 | 3,063,000 | — | — |
| 2005-04-05 | $28.57 | $48.06 | 3,213,000 | — | — |
| 2005-04-04 | $28.51 | $47.96 | 4,697,700 | — | — |
| 2005-04-01 | $28.50 | $47.95 | 5,052,800 | — | — |
| 2005-03-31 | $28.82 | $48.48 | 5,966,500 | — | — |
| 2005-03-30 | $28.63 | $48.16 | 4,868,500 | — | — |
| 2005-03-29 | $28.32 | $47.64 | 5,442,800 | — | — |
| 2005-03-28 | $28.45 | $47.36 | 4,006,600 | — | — |
| 2005-03-24 | $28.30 | $47.11 | 4,195,100 | — | — |
| 2005-03-23 | $28.43 | $47.32 | 5,252,300 | — | — |
| 2005-03-22 | $28.40 | $47.27 | 5,618,300 | — | — |
| 2005-03-21 | $29.01 | $48.29 | 3,255,700 | — | — |
| 2005-03-18 | $29.29 | $48.75 | 8,300,500 | — | — |
| 2005-03-17 | $29.22 | $48.64 | 3,235,500 | — | — |
| 2005-03-16 | $29.38 | $48.90 | 4,129,400 | — | — |
| 2005-03-15 | $29.65 | $49.35 | 3,494,100 | — | — |
| 2005-03-14 | $29.82 | $49.64 | 3,768,500 | — | — |
| 2005-03-11 | $29.56 | $49.20 | 3,353,600 | — | — |
| 2005-03-10 | $29.60 | $49.27 | 3,702,900 | — | — |
| 2005-03-09 | $29.50 | $49.10 | 4,325,300 | — | — |
| 2005-03-08 | $29.81 | $49.62 | 5,129,400 | — | — |
| 2005-03-07 | $29.79 | $49.59 | 3,913,800 | — | — |
| 2005-03-04 | $29.65 | $49.35 | 4,983,700 | — | — |
| 2005-03-03 | $29.45 | $49.02 | 4,993,400 | — | — |
| 2005-03-02 | $29.74 | $49.50 | 4,279,900 | — | — |
| 2005-03-01 | $29.89 | $49.75 | 4,331,600 | — | — |
| 2005-02-28 | $29.75 | $49.52 | 4,885,900 | — | — |
| 2005-02-25 | $29.85 | $49.69 | 4,089,700 | — | — |
| 2005-02-24 | $29.80 | $49.60 | 4,220,200 | — | — |
| 2005-02-23 | $29.68 | $49.40 | 5,713,500 | — | — |
| 2005-02-22 | $29.14 | $48.50 | 4,264,500 | — | — |
| 2005-02-18 | $29.41 | $48.95 | 4,559,100 | — | — |
| 2005-02-17 | $29.71 | $49.45 | 4,720,400 | — | — |
| 2005-02-16 | $29.95 | $49.85 | 4,427,900 | — | — |
| 2005-02-15 | $30.25 | $50.35 | 3,079,400 | — | — |
| 2005-02-14 | $30.23 | $50.32 | 2,759,900 | — | — |
| 2005-02-11 | $30.30 | $50.44 | 4,225,000 | — | — |
| 2005-02-10 | $30.12 | $50.14 | 3,955,100 | — | — |
| 2005-02-09 | $30.20 | $50.27 | 3,373,100 | — | — |
| 2005-02-08 | $30.62 | $50.97 | 3,837,900 | — | — |
| 2005-02-07 | $30.79 | $51.25 | 3,238,700 | — | — |
| 2005-02-04 | $30.46 | $50.70 | 3,325,200 | — | — |
| 2005-02-03 | $30.41 | $50.62 | 3,995,500 | — | — |
| 2005-02-02 | $30.63 | $50.99 | 4,118,800 | — | — |
| 2005-02-01 | $30.43 | $50.65 | 5,143,000 | — | — |
| 2005-01-31 | $30.05 | $50.02 | 4,031,700 | — | — |
| 2005-01-28 | $29.80 | $49.60 | 5,199,300 | — | — |
| 2005-01-27 | $30.31 | $50.45 | 4,182,300 | — | — |
| 2005-01-26 | $30.21 | $50.29 | 4,007,600 | — | — |
| 2005-01-25 | $30.20 | $50.27 | 5,597,500 | — | — |
| 2005-01-24 | $30.00 | $49.94 | 3,768,200 | — | — |
| 2005-01-21 | $29.96 | $49.87 | 6,128,200 | — | — |
| 2005-01-20 | $30.32 | $50.47 | 4,148,700 | — | — |
| 2005-01-19 | $30.56 | $50.87 | 4,656,700 | — | — |
| 2005-01-18 | $31.03 | $51.65 | 6,282,600 | — | — |
| 2005-01-14 | $30.19 | $50.25 | 4,420,400 | — | — |
| 2005-01-13 | $30.10 | $50.10 | 4,814,800 | — | — |
| 2005-01-12 | $30.35 | $50.52 | 5,464,100 | — | — |
| 2005-01-11 | $30.15 | $50.19 | 4,438,600 | — | — |
| 2005-01-10 | $30.36 | $50.54 | 3,967,500 | — | — |
| 2005-01-07 | $30.45 | $50.69 | 5,312,700 | — | — |
| 2005-01-06 | $30.99 | $51.58 | 4,203,000 | — | — |
| 2005-01-05 | $31.06 | $51.70 | 5,701,600 | — | — |
| 2005-01-04 | $30.90 | $51.43 | 4,552,700 | — | — |
| 2005-01-03 | $31.05 | $51.68 | 5,374,600 | — | — |