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 | $26.26 | $53.49 | 69,600 | — | — |
| 2005-12-29 | $26.65 | $54.29 | 37,900 | — | — |
| 2005-12-28 | $27.23 | $55.47 | 77,100 | — | — |
| 2005-12-27 | $26.71 | $54.41 | 44,900 | — | — |
| 2005-12-23 | $27.39 | $55.79 | 17,500 | — | — |
| 2005-12-22 | $27.47 | $55.96 | 68,500 | — | — |
| 2005-12-21 | $27.40 | $55.81 | 58,500 | — | — |
| 2005-12-20 | $27.42 | $55.85 | 68,900 | — | — |
| 2005-12-19 | $27.45 | $55.92 | 112,200 | — | — |
| 2005-12-16 | $27.51 | $56.04 | 165,900 | — | — |
| 2005-12-15 | $27.71 | $56.45 | 75,300 | — | — |
| 2005-12-14 | $27.80 | $56.63 | 53,700 | — | — |
| 2005-12-13 | $27.87 | $56.77 | 38,000 | — | — |
| 2005-12-12 | $27.79 | $56.61 | 35,100 | — | — |
| 2005-12-09 | $27.79 | $56.61 | 64,200 | — | — |
| 2005-12-08 | $27.89 | $56.81 | 39,700 | — | — |
| 2005-12-07 | $27.57 | $56.16 | 50,800 | — | — |
| 2005-12-06 | $28.47 | $57.99 | 115,300 | — | — |
| 2005-12-05 | $28.11 | $57.26 | 23,900 | — | — |
| 2005-12-02 | $28.36 | $57.77 | 32,500 | — | — |
| 2005-12-01 | $28.46 | $57.97 | 57,100 | — | — |
| 2005-11-30 | $27.47 | $55.96 | 134,200 | — | — |
| 2005-11-29 | $26.92 | $54.84 | 35,800 | — | — |
| 2005-11-28 | $26.67 | $54.33 | 121,900 | — | — |
| 2005-11-25 | $27.59 | $56.20 | 10,500 | — | — |
| 2005-11-23 | $27.82 | $56.67 | 49,500 | — | — |
| 2005-11-22 | $28.16 | $57.36 | 99,000 | — | — |
| 2005-11-21 | $28.29 | $57.63 | 46,600 | — | — |
| 2005-11-18 | $28.40 | $57.85 | 29,800 | — | — |
| 2005-11-17 | $28.25 | $57.55 | 40,600 | — | — |
| 2005-11-16 | $28.02 | $57.08 | 34,600 | — | — |
| 2005-11-15 | $28.21 | $57.46 | 34,600 | — | — |
| 2005-11-14 | $28.35 | $57.75 | 37,400 | — | — |
| 2005-11-11 | $28.22 | $57.48 | 49,500 | — | — |
| 2005-11-10 | $28.20 | $57.44 | 67,900 | — | — |
| 2005-11-09 | $28.06 | $57.16 | 88,600 | — | — |
| 2005-11-08 | $27.88 | $56.79 | 92,900 | — | — |
| 2005-11-07 | $27.51 | $56.04 | 79,100 | — | — |
| 2005-11-04 | $27.56 | $56.14 | 55,300 | — | — |
| 2005-11-03 | $27.42 | $55.85 | 36,500 | — | — |
| 2005-11-02 | $27.62 | $56.26 | 72,300 | — | — |
| 2005-11-01 | $26.99 | $54.98 | 75,500 | — | — |
| 2005-10-31 | $27.53 | $56.08 | 44,000 | — | — |
| 2005-10-28 | $26.99 | $54.98 | 35,400 | — | — |
| 2005-10-27 | $26.91 | $54.82 | 49,000 | — | — |
| 2005-10-26 | $27.06 | $55.12 | 73,100 | — | — |
| 2005-10-25 | $26.95 | $54.90 | 45,200 | — | — |
| 2005-10-24 | $27.13 | $55.26 | 61,600 | — | — |
| 2005-10-21 | $27.09 | $55.18 | 32,900 | — | — |
| 2005-10-20 | $27.20 | $55.41 | 64,000 | — | — |
| 2005-10-19 | $27.46 | $55.94 | 76,600 | — | — |
| 2005-10-18 | $27.27 | $55.55 | 40,800 | — | — |
| 2005-10-17 | $27.62 | $56.26 | 48,900 | — | — |
| 2005-10-14 | $27.83 | $56.69 | 78,900 | — | — |
| 2005-10-13 | $26.92 | $54.84 | 137,400 | — | — |
| 2005-10-12 | $26.65 | $53.84 | 225,400 | — | — |
| 2005-10-11 | $26.97 | $54.48 | 279,400 | — | — |
| 2005-10-10 | $26.84 | $54.22 | 313,300 | — | — |
| 2005-10-07 | $25.90 | $52.32 | 36,000 | — | — |
| 2005-10-06 | $25.83 | $52.18 | 40,200 | — | — |
| 2005-10-05 | $25.38 | $51.27 | 43,900 | — | — |
| 2005-10-04 | $26.53 | $53.60 | 36,600 | — | — |
| 2005-10-03 | $26.71 | $53.96 | 42,500 | — | — |
| 2005-09-30 | $26.51 | $53.56 | 41,100 | — | — |
| 2005-09-29 | $26.34 | $53.21 | 45,500 | — | — |
| 2005-09-28 | $26.15 | $52.83 | 50,300 | — | — |
| 2005-09-27 | $26.31 | $53.15 | 46,900 | — | — |
| 2005-09-26 | $26.73 | $54.00 | 34,100 | — | — |
| 2005-09-23 | $26.70 | $53.94 | 40,900 | — | — |
| 2005-09-22 | $26.74 | $54.02 | 83,300 | — | — |
| 2005-09-21 | $27.55 | $55.66 | 47,800 | — | — |
| 2005-09-20 | $27.40 | $55.35 | 61,700 | — | — |
| 2005-09-19 | $27.62 | $55.80 | 30,100 | — | — |
| 2005-09-16 | $27.61 | $55.78 | 140,200 | — | — |
| 2005-09-15 | $27.50 | $55.56 | 28,600 | — | — |
| 2005-09-14 | $27.47 | $55.49 | 52,500 | — | — |
| 2005-09-13 | $27.52 | $55.60 | 45,200 | — | — |
| 2005-09-12 | $28.01 | $56.59 | 49,100 | — | — |
| 2005-09-09 | $28.09 | $56.75 | 87,700 | — | — |
| 2005-09-08 | $28.25 | $57.07 | 42,300 | — | — |
| 2005-09-07 | $28.58 | $57.74 | 24,500 | — | — |
| 2005-09-06 | $28.68 | $57.94 | 49,800 | — | — |
| 2005-09-02 | $28.56 | $57.70 | 19,200 | — | — |
| 2005-09-01 | $28.86 | $58.30 | 68,500 | — | — |
| 2005-08-31 | $28.84 | $58.26 | 118,100 | — | — |
| 2005-08-30 | $28.79 | $58.16 | 62,600 | — | — |
| 2005-08-29 | $28.62 | $57.82 | 56,600 | — | — |
| 2005-08-26 | $27.98 | $56.53 | 37,800 | — | — |
| 2005-08-25 | $28.31 | $57.19 | 46,000 | — | — |
| 2005-08-24 | $27.69 | $55.94 | 52,800 | — | — |
| 2005-08-23 | $27.74 | $56.04 | 59,000 | — | — |
| 2005-08-22 | $27.45 | $55.45 | 68,200 | — | — |
| 2005-08-19 | $27.23 | $55.01 | 25,600 | — | — |
| 2005-08-18 | $27.43 | $55.41 | 46,200 | — | — |
| 2005-08-17 | $27.18 | $54.91 | 39,800 | — | — |
| 2005-08-16 | $27.44 | $55.43 | 39,100 | — | — |
| 2005-08-15 | $27.87 | $56.30 | 60,500 | — | — |
| 2005-08-12 | $27.82 | $56.20 | 40,700 | — | — |
| 2005-08-11 | $28.14 | $56.85 | 11,200 | — | — |
| 2005-08-10 | $28.00 | $56.57 | 40,900 | — | — |
| 2005-08-09 | $28.11 | $56.79 | 18,500 | — | — |
| 2005-08-08 | $28.15 | $56.87 | 52,800 | — | — |
| 2005-08-05 | $28.15 | $56.87 | 32,000 | — | — |
| 2005-08-04 | $28.53 | $57.64 | 35,700 | — | — |
| 2005-08-03 | $28.96 | $58.50 | 29,200 | — | — |
| 2005-08-02 | $29.22 | $59.03 | 22,500 | — | — |
| 2005-08-01 | $29.04 | $58.67 | 35,100 | — | — |
| 2005-07-29 | $28.73 | $58.04 | 66,500 | — | — |
| 2005-07-28 | $29.17 | $58.93 | 57,800 | — | — |
| 2005-07-27 | $28.90 | $58.38 | 59,900 | — | — |
| 2005-07-26 | $29.29 | $59.17 | 43,900 | — | — |
| 2005-07-25 | $28.67 | $57.92 | 43,800 | — | — |
| 2005-07-22 | $29.50 | $59.60 | 64,600 | — | — |
| 2005-07-21 | $28.35 | $57.27 | 66,800 | — | — |
| 2005-07-20 | $28.34 | $57.25 | 104,200 | — | — |
| 2005-07-19 | $28.30 | $57.17 | 51,900 | — | — |
| 2005-07-18 | $28.01 | $56.59 | 38,600 | — | — |
| 2005-07-15 | $28.09 | $56.75 | 65,000 | — | — |
| 2005-07-14 | $28.70 | $57.98 | 60,300 | — | — |
| 2005-07-13 | $28.68 | $57.49 | 45,600 | — | — |
| 2005-07-12 | $28.58 | $57.29 | 30,500 | — | — |
| 2005-07-11 | $29.05 | $58.24 | 125,300 | — | — |
| 2005-07-08 | $28.11 | $56.35 | 70,300 | — | — |
| 2005-07-07 | $27.83 | $55.79 | 43,300 | — | — |
| 2005-07-06 | $27.89 | $55.91 | 60,200 | — | — |
| 2005-07-05 | $28.44 | $57.01 | 78,100 | — | — |
| 2005-07-01 | $27.72 | $55.57 | 81,200 | — | — |
| 2005-06-30 | $27.93 | $55.99 | 89,500 | — | — |
| 2005-06-29 | $29.60 | $59.34 | 89,600 | — | — |
| 2005-06-28 | $29.32 | $58.78 | 64,100 | — | — |
| 2005-06-27 | $27.74 | $55.61 | 57,300 | — | — |
| 2005-06-24 | $28.21 | $56.55 | 98,100 | — | — |
| 2005-06-23 | $28.00 | $56.13 | 56,400 | — | — |
| 2005-06-22 | $28.70 | $57.53 | 39,900 | — | — |
| 2005-06-21 | $28.42 | $56.97 | 30,100 | — | — |
| 2005-06-20 | $28.55 | $57.23 | 38,100 | — | — |
| 2005-06-17 | $28.49 | $57.11 | 165,400 | — | — |
| 2005-06-16 | $29.44 | $59.02 | 27,900 | — | — |
| 2005-06-15 | $29.19 | $58.52 | 69,900 | — | — |
| 2005-06-14 | $28.84 | $57.82 | 52,400 | — | — |
| 2005-06-13 | $28.30 | $56.73 | 18,800 | — | — |
| 2005-06-10 | $28.27 | $56.67 | 19,000 | — | — |
| 2005-06-09 | $28.00 | $56.13 | 64,800 | — | — |
| 2005-06-08 | $28.10 | $56.33 | 62,100 | — | — |
| 2005-06-07 | $28.40 | $56.93 | 59,700 | — | — |
| 2005-06-06 | $28.48 | $57.09 | 28,900 | — | — |
| 2005-06-03 | $28.43 | $56.99 | 32,900 | — | — |
| 2005-06-02 | $29.22 | $58.58 | 44,800 | — | — |
| 2005-06-01 | $29.44 | $59.02 | 31,600 | — | — |
| 2005-05-31 | $28.98 | $58.10 | 38,200 | — | — |
| 2005-05-27 | $29.34 | $58.82 | 31,800 | — | — |
| 2005-05-26 | $29.77 | $59.68 | 23,400 | — | — |
| 2005-05-25 | $29.39 | $58.92 | 80,600 | — | — |
| 2005-05-24 | $29.90 | $59.94 | 31,600 | — | — |
| 2005-05-23 | $29.39 | $58.92 | 47,700 | — | — |
| 2005-05-20 | $29.77 | $59.68 | 25,800 | — | — |
| 2005-05-19 | $29.77 | $59.68 | 64,400 | — | — |
| 2005-05-18 | $29.84 | $59.82 | 64,600 | — | — |
| 2005-05-17 | $29.08 | $58.30 | 27,600 | — | — |
| 2005-05-16 | $28.71 | $57.55 | 33,600 | — | — |
| 2005-05-13 | $28.02 | $56.17 | 35,500 | — | — |
| 2005-05-12 | $28.16 | $56.45 | 45,400 | — | — |
| 2005-05-11 | $28.37 | $56.87 | 51,500 | — | — |
| 2005-05-10 | $28.91 | $57.96 | 33,300 | — | — |
| 2005-05-09 | $29.08 | $58.30 | 55,300 | — | — |
| 2005-05-06 | $28.93 | $58.00 | 65,100 | — | — |
| 2005-05-05 | $28.55 | $57.23 | 53,600 | — | — |
| 2005-05-04 | $28.93 | $58.00 | 44,100 | — | — |
| 2005-05-03 | $28.73 | $57.60 | 100,400 | — | — |
| 2005-05-02 | $28.53 | $57.19 | 95,000 | — | — |
| 2005-04-29 | $28.04 | $56.21 | 215,500 | — | — |
| 2005-04-28 | $29.00 | $58.14 | 96,900 | — | — |
| 2005-04-27 | $29.64 | $59.42 | 73,100 | — | — |
| 2005-04-26 | $29.55 | $59.24 | 96,900 | — | — |
| 2005-04-25 | $29.61 | $59.36 | 91,200 | — | — |
| 2005-04-22 | $29.99 | $60.12 | 142,400 | — | — |
| 2005-04-21 | $30.00 | $60.14 | 99,400 | — | — |
| 2005-04-20 | $29.80 | $59.74 | 79,500 | — | — |
| 2005-04-19 | $30.01 | $60.16 | 238,700 | — | — |
| 2005-04-18 | $30.35 | $60.84 | 152,700 | — | — |
| 2005-04-15 | $30.41 | $60.96 | 76,500 | — | — |
| 2005-04-14 | $30.75 | $61.64 | 233,100 | — | — |
| 2005-04-13 | $31.26 | $62.23 | 122,700 | — | — |
| 2005-04-12 | $31.12 | $61.95 | 101,900 | — | — |
| 2005-04-11 | $30.54 | $60.79 | 96,400 | — | — |
| 2005-04-08 | $30.75 | $61.21 | 230,000 | — | — |
| 2005-04-07 | $32.26 | $64.22 | 254,100 | — | — |
| 2005-04-06 | $32.38 | $64.46 | 100,200 | — | — |
| 2005-04-05 | $33.10 | $65.89 | 88,900 | — | — |
| 2005-04-04 | $33.11 | $65.91 | 50,100 | — | — |
| 2005-04-01 | $33.09 | $65.87 | 42,600 | — | — |
| 2005-03-31 | $32.49 | $64.67 | 79,500 | — | — |
| 2005-03-30 | $32.78 | $65.25 | 118,700 | — | — |
| 2005-03-29 | $31.63 | $62.96 | 66,900 | — | — |
| 2005-03-28 | $32.36 | $64.42 | 64,500 | — | — |
| 2005-03-24 | $32.50 | $64.69 | 37,300 | — | — |
| 2005-03-23 | $32.35 | $64.40 | 34,800 | — | — |
| 2005-03-22 | $32.46 | $64.61 | 50,200 | — | — |
| 2005-03-21 | $32.10 | $63.90 | 44,200 | — | — |
| 2005-03-18 | $32.60 | $64.89 | 112,100 | — | — |
| 2005-03-17 | $32.74 | $65.17 | 44,100 | — | — |
| 2005-03-16 | $33.15 | $65.99 | 40,100 | — | — |
| 2005-03-15 | $32.76 | $65.21 | 66,900 | — | — |
| 2005-03-14 | $32.93 | $65.55 | 31,200 | — | — |
| 2005-03-11 | $32.22 | $64.14 | 37,300 | — | — |
| 2005-03-10 | $32.37 | $64.44 | 67,700 | — | — |
| 2005-03-09 | $32.51 | $64.71 | 36,800 | — | — |
| 2005-03-08 | $32.50 | $64.69 | 38,400 | — | — |
| 2005-03-07 | $32.85 | $65.39 | 33,100 | — | — |
| 2005-03-04 | $32.68 | $65.05 | 79,700 | — | — |
| 2005-03-03 | $32.79 | $65.27 | 43,300 | — | — |
| 2005-03-02 | $32.75 | $65.19 | 42,200 | — | — |
| 2005-03-01 | $33.30 | $66.29 | 78,600 | — | — |
| 2005-02-28 | $32.76 | $65.21 | 85,700 | — | — |
| 2005-02-25 | $32.85 | $65.39 | 33,900 | — | — |
| 2005-02-24 | $32.89 | $65.47 | 83,100 | — | — |
| 2005-02-23 | $32.60 | $64.89 | 50,800 | — | — |
| 2005-02-22 | $32.65 | $64.99 | 43,100 | — | — |
| 2005-02-18 | $33.05 | $65.79 | 36,900 | — | — |
| 2005-02-17 | $33.73 | $67.14 | 100,000 | — | — |
| 2005-02-16 | $33.57 | $66.82 | 94,300 | — | — |
| 2005-02-15 | $33.72 | $67.12 | 94,700 | — | — |
| 2005-02-14 | $32.87 | $65.43 | 110,900 | — | — |
| 2005-02-11 | $32.89 | $65.47 | 116,300 | — | — |
| 2005-02-10 | $32.30 | $64.30 | 66,300 | — | — |
| 2005-02-09 | $31.76 | $63.22 | 42,500 | — | — |
| 2005-02-08 | $33.44 | $66.57 | 62,600 | — | — |
| 2005-02-07 | $33.08 | $65.85 | 65,700 | — | — |
| 2005-02-04 | $32.75 | $65.19 | 47,300 | — | — |
| 2005-02-03 | $32.24 | $64.18 | 39,700 | — | — |
| 2005-02-02 | $32.50 | $64.69 | 60,900 | — | — |
| 2005-02-01 | $32.37 | $64.44 | 89,100 | — | — |
| 2005-01-31 | $32.42 | $64.54 | 125,700 | — | — |
| 2005-01-28 | $31.99 | $63.68 | 50,500 | — | — |
| 2005-01-27 | $31.25 | $62.21 | 64,900 | — | — |
| 2005-01-26 | $31.31 | $62.33 | 116,800 | — | — |
| 2005-01-25 | $30.50 | $60.71 | 120,100 | — | — |
| 2005-01-24 | $30.01 | $59.74 | 56,700 | — | — |
| 2005-01-21 | $29.95 | $59.62 | 137,200 | — | — |
| 2005-01-20 | $29.72 | $59.16 | 93,800 | — | — |
| 2005-01-19 | $29.20 | $58.13 | 72,200 | — | — |
| 2005-01-18 | $29.15 | $58.03 | 42,900 | — | — |
| 2005-01-14 | $28.81 | $57.35 | 32,300 | — | — |
| 2005-01-13 | $28.56 | $56.85 | 45,000 | — | — |
| 2005-01-12 | $28.96 | $57.65 | 35,300 | — | — |
| 2005-01-11 | $29.48 | $58.68 | 41,600 | — | — |
| 2005-01-10 | $29.17 | $58.07 | 68,700 | — | — |
| 2005-01-07 | $28.94 | $57.61 | 168,500 | — | — |
| 2005-01-06 | $27.70 | $55.14 | 33,500 | — | — |
| 2005-01-05 | $27.92 | $55.58 | 49,700 | — | — |
| 2005-01-04 | $27.94 | $55.22 | 51,900 | — | — |
| 2005-01-03 | $28.05 | $55.44 | 77,200 | — | — |