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 | $33.46 | $45.48 | 56,100 | — | — |
| 2005-12-29 | $33.10 | $44.99 | 56,300 | — | — |
| 2005-12-28 | $34.73 | $47.20 | 83,700 | — | — |
| 2005-12-27 | $34.26 | $46.45 | 40,200 | — | — |
| 2005-12-23 | $34.96 | $47.40 | 19,900 | — | — |
| 2005-12-22 | $34.93 | $47.36 | 38,700 | — | — |
| 2005-12-21 | $34.98 | $47.42 | 52,600 | — | — |
| 2005-12-20 | $34.53 | $46.81 | 76,700 | — | — |
| 2005-12-19 | $34.52 | $46.80 | 106,600 | — | — |
| 2005-12-16 | $33.90 | $45.96 | 150,800 | — | — |
| 2005-12-15 | $34.51 | $46.79 | 95,200 | — | — |
| 2005-12-14 | $35.00 | $47.45 | 36,700 | — | — |
| 2005-12-13 | $34.69 | $47.03 | 47,600 | — | — |
| 2005-12-12 | $33.91 | $45.97 | 42,100 | — | — |
| 2005-12-09 | $34.25 | $46.43 | 90,700 | — | — |
| 2005-12-08 | $34.33 | $46.54 | 39,000 | — | — |
| 2005-12-07 | $33.91 | $45.97 | 36,100 | — | — |
| 2005-12-06 | $34.70 | $47.04 | 74,200 | — | — |
| 2005-12-05 | $33.66 | $45.63 | 52,200 | — | — |
| 2005-12-02 | $33.49 | $45.40 | 115,000 | — | — |
| 2005-12-01 | $33.40 | $45.28 | 161,700 | — | — |
| 2005-11-30 | $33.37 | $45.24 | 164,900 | — | — |
| 2005-11-29 | $33.34 | $45.20 | 148,700 | — | — |
| 2005-11-28 | $33.45 | $45.35 | 57,600 | — | — |
| 2005-11-25 | $34.95 | $47.38 | 20,400 | — | — |
| 2005-11-23 | $34.70 | $47.04 | 83,400 | — | — |
| 2005-11-22 | $35.20 | $47.72 | 98,800 | — | — |
| 2005-11-21 | $34.55 | $46.84 | 89,900 | — | — |
| 2005-11-18 | $33.98 | $46.07 | 105,000 | — | — |
| 2005-11-17 | $33.93 | $46.00 | 63,000 | — | — |
| 2005-11-16 | $34.03 | $46.14 | 47,300 | — | — |
| 2005-11-15 | $33.95 | $46.03 | 98,700 | — | — |
| 2005-11-14 | $33.65 | $45.62 | 62,600 | — | — |
| 2005-11-11 | $33.84 | $45.88 | 62,100 | — | — |
| 2005-11-10 | $33.12 | $44.90 | 95,300 | — | — |
| 2005-11-09 | $32.98 | $44.71 | 69,400 | — | — |
| 2005-11-08 | $33.19 | $45.00 | 30,900 | — | — |
| 2005-11-07 | $33.16 | $44.96 | 37,700 | — | — |
| 2005-11-04 | $32.26 | $43.74 | 29,900 | — | — |
| 2005-11-03 | $32.61 | $44.21 | 71,400 | — | — |
| 2005-11-02 | $31.91 | $43.26 | 74,500 | — | — |
| 2005-11-01 | $31.26 | $42.38 | 64,700 | — | — |
| 2005-10-31 | $32.57 | $44.16 | 161,200 | — | — |
| 2005-10-28 | $30.22 | $40.97 | 55,500 | — | — |
| 2005-10-27 | $30.42 | $41.24 | 38,000 | — | — |
| 2005-10-26 | $30.66 | $41.57 | 52,400 | — | — |
| 2005-10-25 | $31.73 | $43.02 | 81,100 | — | — |
| 2005-10-24 | $31.33 | $42.47 | 90,000 | — | — |
| 2005-10-21 | $30.22 | $40.97 | 77,700 | — | — |
| 2005-10-20 | $29.30 | $39.72 | 74,600 | — | — |
| 2005-10-19 | $30.35 | $41.15 | 182,200 | — | — |
| 2005-10-18 | $30.00 | $40.67 | 124,400 | — | — |
| 2005-10-17 | $28.13 | $38.14 | 36,700 | — | — |
| 2005-10-14 | $28.37 | $38.46 | 40,400 | — | — |
| 2005-10-13 | $27.94 | $37.88 | 53,500 | — | — |
| 2005-10-12 | $27.58 | $37.39 | 39,900 | — | — |
| 2005-10-11 | $28.16 | $38.18 | 21,600 | — | — |
| 2005-10-10 | $28.51 | $38.65 | 15,000 | — | — |
| 2005-10-07 | $28.96 | $39.26 | 24,200 | — | — |
| 2005-10-06 | $27.98 | $37.93 | 43,600 | — | — |
| 2005-10-05 | $27.93 | $37.87 | 48,700 | — | — |
| 2005-10-04 | $29.00 | $39.32 | 46,200 | — | — |
| 2005-10-03 | $29.50 | $39.99 | 33,900 | — | — |
| 2005-09-30 | $29.36 | $39.80 | 30,500 | — | — |
| 2005-09-29 | $29.01 | $39.33 | 23,900 | — | — |
| 2005-09-28 | $28.19 | $38.22 | 23,300 | — | — |
| 2005-09-27 | $28.55 | $38.59 | 75,800 | — | — |
| 2005-09-26 | $28.30 | $38.25 | 45,500 | — | — |
| 2005-09-23 | $27.88 | $37.69 | 42,300 | — | — |
| 2005-09-22 | $27.76 | $37.52 | 75,800 | — | — |
| 2005-09-21 | $28.17 | $38.08 | 57,700 | — | — |
| 2005-09-20 | $28.20 | $38.12 | 46,600 | — | — |
| 2005-09-19 | $28.55 | $38.59 | 42,000 | — | — |
| 2005-09-16 | $28.82 | $38.96 | 263,400 | — | — |
| 2005-09-15 | $28.71 | $38.81 | 36,900 | — | — |
| 2005-09-14 | $28.93 | $39.10 | 62,100 | — | — |
| 2005-09-13 | $29.29 | $39.59 | 34,700 | — | — |
| 2005-09-12 | $29.93 | $40.46 | 51,500 | — | — |
| 2005-09-09 | $30.09 | $40.67 | 60,900 | — | — |
| 2005-09-08 | $29.64 | $40.06 | 38,000 | — | — |
| 2005-09-07 | $29.71 | $40.16 | 32,500 | — | — |
| 2005-09-06 | $29.37 | $39.70 | 85,500 | — | — |
| 2005-09-02 | $28.22 | $38.14 | 31,200 | — | — |
| 2005-09-01 | $28.40 | $38.39 | 116,800 | — | — |
| 2005-08-31 | $28.75 | $38.86 | 84,100 | — | — |
| 2005-08-30 | $27.19 | $36.75 | 38,000 | — | — |
| 2005-08-29 | $26.99 | $36.48 | 24,400 | — | — |
| 2005-08-26 | $26.62 | $35.98 | 32,800 | — | — |
| 2005-08-25 | $27.02 | $36.52 | 22,800 | — | — |
| 2005-08-24 | $26.84 | $36.28 | 54,600 | — | — |
| 2005-08-23 | $27.35 | $36.97 | 49,100 | — | — |
| 2005-08-22 | $27.43 | $37.08 | 61,800 | — | — |
| 2005-08-19 | $26.67 | $36.05 | 29,800 | — | — |
| 2005-08-18 | $26.79 | $36.21 | 61,100 | — | — |
| 2005-08-17 | $26.35 | $35.62 | 39,700 | — | — |
| 2005-08-16 | $26.12 | $35.31 | 45,100 | — | — |
| 2005-08-15 | $26.76 | $36.17 | 32,300 | — | — |
| 2005-08-12 | $26.40 | $35.68 | 50,500 | — | — |
| 2005-08-11 | $26.72 | $36.12 | 31,700 | — | — |
| 2005-08-10 | $26.20 | $35.41 | 34,900 | — | — |
| 2005-08-09 | $25.98 | $35.12 | 50,000 | — | — |
| 2005-08-08 | $25.93 | $35.05 | 22,300 | — | — |
| 2005-08-05 | $25.68 | $34.71 | 26,200 | — | — |
| 2005-08-04 | $25.90 | $35.01 | 38,400 | — | — |
| 2005-08-03 | $26.21 | $35.43 | 28,300 | — | — |
| 2005-08-02 | $27.16 | $36.71 | 30,600 | — | — |
| 2005-08-01 | $26.65 | $36.02 | 48,300 | — | — |
| 2005-07-29 | $26.20 | $35.41 | 76,500 | — | — |
| 2005-07-28 | $26.69 | $36.08 | 92,800 | — | — |
| 2005-07-27 | $25.87 | $34.97 | 60,400 | — | — |
| 2005-07-26 | $25.20 | $34.06 | 69,000 | — | — |
| 2005-07-25 | $24.86 | $33.60 | 81,500 | — | — |
| 2005-07-22 | $25.10 | $33.93 | 85,100 | — | — |
| 2005-07-21 | $24.50 | $33.12 | 97,400 | — | — |
| 2005-07-20 | $25.58 | $34.58 | 68,700 | — | — |
| 2005-07-19 | $25.66 | $34.68 | 50,600 | — | — |
| 2005-07-18 | $25.41 | $34.35 | 28,700 | — | — |
| 2005-07-15 | $26.00 | $35.14 | 42,800 | — | — |
| 2005-07-14 | $25.83 | $34.91 | 79,900 | — | — |
| 2005-07-13 | $26.40 | $35.68 | 67,600 | — | — |
| 2005-07-12 | $26.75 | $36.16 | 51,600 | — | — |
| 2005-07-11 | $27.00 | $36.50 | 74,700 | — | — |
| 2005-07-08 | $27.02 | $36.52 | 47,500 | — | — |
| 2005-07-07 | $26.89 | $36.35 | 50,000 | — | — |
| 2005-07-06 | $26.60 | $35.95 | 47,300 | — | — |
| 2005-07-05 | $26.70 | $36.09 | 58,900 | — | — |
| 2005-07-01 | $25.78 | $34.85 | 37,800 | — | — |
| 2005-06-30 | $25.80 | $34.87 | 124,100 | — | — |
| 2005-06-29 | $25.75 | $34.81 | 290,600 | — | — |
| 2005-06-28 | $25.62 | $34.63 | 44,300 | — | — |
| 2005-06-27 | $25.09 | $33.91 | 153,200 | — | — |
| 2005-06-24 | $25.20 | $34.06 | 158,600 | — | — |
| 2005-06-23 | $25.14 | $33.98 | 55,700 | — | — |
| 2005-06-22 | $25.08 | $33.90 | 38,000 | — | — |
| 2005-06-21 | $24.63 | $33.18 | 60,400 | — | — |
| 2005-06-20 | $24.40 | $32.87 | 70,800 | — | — |
| 2005-06-17 | $24.50 | $33.00 | 81,400 | — | — |
| 2005-06-16 | $25.00 | $33.68 | 53,400 | — | — |
| 2005-06-15 | $24.33 | $32.77 | 30,400 | — | — |
| 2005-06-14 | $24.58 | $33.11 | 23,000 | — | — |
| 2005-06-13 | $24.43 | $32.91 | 22,700 | — | — |
| 2005-06-10 | $23.97 | $32.29 | 14,900 | — | — |
| 2005-06-09 | $23.79 | $32.05 | 29,300 | — | — |
| 2005-06-08 | $23.80 | $32.06 | 15,900 | — | — |
| 2005-06-07 | $24.05 | $32.40 | 28,400 | — | — |
| 2005-06-06 | $24.00 | $32.33 | 24,400 | — | — |
| 2005-06-03 | $23.71 | $31.94 | 17,800 | — | — |
| 2005-06-02 | $23.73 | $31.96 | 24,400 | — | — |
| 2005-06-01 | $24.09 | $32.45 | 37,000 | — | — |
| 2005-05-31 | $23.95 | $32.26 | 48,000 | — | — |
| 2005-05-27 | $23.95 | $32.26 | 27,200 | — | — |
| 2005-05-26 | $24.08 | $32.44 | 27,500 | — | — |
| 2005-05-25 | $23.58 | $31.76 | 55,800 | — | — |
| 2005-05-24 | $24.05 | $32.40 | 42,900 | — | — |
| 2005-05-23 | $24.42 | $32.89 | 65,200 | — | — |
| 2005-05-20 | $23.95 | $32.26 | 31,400 | — | — |
| 2005-05-19 | $23.54 | $31.71 | 29,100 | — | — |
| 2005-05-18 | $23.48 | $31.63 | 46,500 | — | — |
| 2005-05-17 | $22.75 | $30.64 | 25,400 | — | — |
| 2005-05-16 | $22.66 | $30.52 | 71,600 | — | — |
| 2005-05-13 | $22.06 | $29.72 | 42,600 | — | — |
| 2005-05-12 | $22.71 | $30.59 | 36,900 | — | — |
| 2005-05-11 | $23.01 | $31.00 | 31,200 | — | — |
| 2005-05-10 | $23.12 | $31.14 | 49,500 | — | — |
| 2005-05-09 | $23.75 | $31.99 | 37,800 | — | — |
| 2005-05-06 | $23.71 | $31.94 | 32,400 | — | — |
| 2005-05-05 | $23.61 | $31.80 | 45,100 | — | — |
| 2005-05-04 | $24.00 | $32.33 | 39,100 | — | — |
| 2005-05-03 | $23.27 | $31.35 | 120,800 | — | — |
| 2005-05-02 | $23.20 | $31.25 | 71,600 | — | — |
| 2005-04-29 | $23.26 | $31.33 | 74,300 | — | — |
| 2005-04-28 | $23.25 | $31.32 | 73,300 | — | — |
| 2005-04-27 | $23.89 | $32.18 | 82,500 | — | — |
| 2005-04-26 | $24.07 | $32.42 | 89,900 | — | — |
| 2005-04-25 | $24.26 | $32.68 | 89,700 | — | — |
| 2005-04-22 | $24.26 | $32.68 | 96,500 | — | — |
| 2005-04-21 | $23.87 | $32.15 | 153,000 | — | — |
| 2005-04-20 | $22.80 | $30.71 | 82,900 | — | — |
| 2005-04-19 | $22.36 | $30.12 | 53,300 | — | — |
| 2005-04-18 | $22.60 | $30.44 | 49,000 | — | — |
| 2005-04-15 | $22.41 | $30.19 | 69,400 | — | — |
| 2005-04-14 | $22.77 | $30.67 | 86,600 | — | — |
| 2005-04-13 | $23.07 | $31.08 | 276,100 | — | — |
| 2005-04-12 | $22.80 | $30.71 | 85,400 | — | — |
| 2005-04-11 | $21.60 | $29.10 | 116,700 | — | — |
| 2005-04-08 | $21.37 | $28.79 | 49,000 | — | — |
| 2005-04-07 | $21.67 | $29.19 | 48,700 | — | — |
| 2005-04-06 | $21.55 | $29.03 | 90,900 | — | — |
| 2005-04-05 | $21.68 | $29.20 | 73,300 | — | — |
| 2005-04-04 | $21.45 | $28.89 | 50,200 | — | — |
| 2005-04-01 | $21.76 | $29.31 | 62,000 | — | — |
| 2005-03-31 | $22.32 | $30.07 | 50,900 | — | — |
| 2005-03-30 | $22.62 | $30.47 | 43,500 | — | — |
| 2005-03-29 | $22.06 | $29.72 | 51,000 | — | — |
| 2005-03-28 | $22.30 | $30.04 | 50,200 | — | — |
| 2005-03-24 | $22.82 | $30.74 | 166,200 | — | — |
| 2005-03-23 | $21.98 | $29.61 | 199,900 | — | — |
| 2005-03-22 | $23.91 | $32.21 | 83,000 | — | — |
| 2005-03-21 | $24.73 | $33.20 | 33,200 | — | — |
| 2005-03-18 | $24.80 | $33.30 | 137,000 | — | — |
| 2005-03-17 | $24.95 | $33.50 | 19,500 | — | — |
| 2005-03-16 | $25.01 | $33.58 | 35,200 | — | — |
| 2005-03-15 | $25.05 | $33.63 | 34,700 | — | — |
| 2005-03-14 | $25.11 | $33.71 | 21,400 | — | — |
| 2005-03-11 | $25.25 | $33.90 | 57,400 | — | — |
| 2005-03-10 | $25.25 | $33.90 | 46,000 | — | — |
| 2005-03-09 | $25.87 | $34.73 | 52,700 | — | — |
| 2005-03-08 | $26.10 | $35.04 | 109,700 | — | — |
| 2005-03-07 | $26.36 | $35.39 | 21,700 | — | — |
| 2005-03-04 | $26.42 | $35.47 | 44,900 | — | — |
| 2005-03-03 | $26.15 | $35.11 | 97,200 | — | — |
| 2005-03-02 | $25.32 | $34.00 | 39,400 | — | — |
| 2005-03-01 | $25.40 | $34.10 | 57,300 | — | — |
| 2005-02-28 | $25.20 | $33.84 | 36,200 | — | — |
| 2005-02-25 | $25.23 | $33.88 | 26,500 | — | — |
| 2005-02-24 | $24.72 | $33.19 | 74,700 | — | — |
| 2005-02-23 | $24.61 | $33.04 | 28,300 | — | — |
| 2005-02-22 | $24.57 | $32.99 | 49,100 | — | — |
| 2005-02-18 | $25.39 | $34.09 | 37,800 | — | — |
| 2005-02-17 | $25.50 | $34.24 | 48,800 | — | — |
| 2005-02-16 | $25.96 | $34.86 | 65,300 | — | — |
| 2005-02-15 | $25.81 | $34.65 | 46,800 | — | — |
| 2005-02-14 | $26.04 | $34.96 | 62,400 | — | — |
| 2005-02-11 | $25.83 | $34.68 | 156,500 | — | — |
| 2005-02-10 | $24.87 | $33.39 | 85,100 | — | — |
| 2005-02-09 | $25.83 | $34.68 | 457,600 | — | — |
| 2005-02-08 | $25.45 | $34.17 | 28,100 | — | — |
| 2005-02-07 | $25.70 | $34.51 | 34,000 | — | — |
| 2005-02-04 | $25.49 | $34.22 | 20,600 | — | — |
| 2005-02-03 | $25.18 | $33.81 | 17,900 | — | — |
| 2005-02-02 | $24.98 | $33.54 | 27,900 | — | — |
| 2005-02-01 | $24.85 | $33.37 | 41,200 | — | — |
| 2005-01-31 | $24.23 | $32.53 | 49,700 | — | — |
| 2005-01-28 | $24.14 | $32.41 | 42,300 | — | — |
| 2005-01-27 | $24.16 | $32.44 | 19,800 | — | — |
| 2005-01-26 | $23.74 | $31.87 | 30,000 | — | — |
| 2005-01-25 | $23.65 | $31.75 | 25,200 | — | — |
| 2005-01-24 | $23.35 | $31.35 | 76,000 | — | — |
| 2005-01-21 | $24.20 | $32.49 | 37,400 | — | — |
| 2005-01-20 | $24.26 | $32.57 | 42,100 | — | — |
| 2005-01-19 | $24.40 | $32.76 | 54,400 | — | — |
| 2005-01-18 | $24.46 | $32.84 | 27,100 | — | — |
| 2005-01-14 | $24.37 | $32.72 | 34,900 | — | — |
| 2005-01-13 | $24.05 | $32.29 | 56,300 | — | — |
| 2005-01-12 | $24.22 | $32.52 | 29,800 | — | — |
| 2005-01-11 | $24.05 | $32.29 | 57,900 | — | — |
| 2005-01-10 | $24.26 | $32.57 | 34,000 | — | — |
| 2005-01-07 | $24.00 | $32.22 | 53,000 | — | — |
| 2005-01-06 | $24.38 | $32.73 | 38,400 | — | — |
| 2005-01-05 | $24.00 | $32.22 | 61,900 | — | — |
| 2005-01-04 | $24.03 | $32.26 | 44,600 | — | — |
| 2005-01-03 | $24.16 | $32.44 | 66,500 | — | — |