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
- 2001-07-19 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 | $28.87 | $29.22 | 1,434,400 | — | — |
| 2005-12-29 | $28.81 | $29.16 | 1,154,600 | — | — |
| 2005-12-28 | $28.88 | $29.23 | 957,600 | — | — |
| 2005-12-27 | $28.85 | $29.20 | 1,503,800 | — | — |
| 2005-12-23 | $28.94 | $29.29 | 1,039,000 | — | — |
| 2005-12-22 | $28.66 | $29.01 | 1,749,900 | — | — |
| 2005-12-21 | $28.73 | $29.08 | 1,678,000 | — | — |
| 2005-12-20 | $28.57 | $28.92 | 2,713,900 | — | — |
| 2005-12-19 | $28.20 | $28.54 | 1,557,800 | — | — |
| 2005-12-16 | $28.59 | $28.94 | 2,492,900 | — | — |
| 2005-12-15 | $28.57 | $28.92 | 1,567,200 | — | — |
| 2005-12-14 | $28.89 | $29.24 | 3,496,000 | — | — |
| 2005-12-13 | $28.29 | $28.63 | 3,909,000 | — | — |
| 2005-12-12 | $28.40 | $28.74 | 2,202,300 | — | — |
| 2005-12-09 | $28.25 | $28.59 | 2,616,600 | — | — |
| 2005-12-08 | $28.24 | $28.58 | 1,996,400 | — | — |
| 2005-12-07 | $28.74 | $29.09 | 1,825,600 | — | — |
| 2005-12-06 | $28.85 | $29.20 | 1,903,400 | — | — |
| 2005-12-05 | $28.77 | $29.12 | 2,573,000 | — | — |
| 2005-12-02 | $29.18 | $29.53 | 2,173,600 | — | — |
| 2005-12-01 | $29.14 | $29.49 | 4,302,100 | — | — |
| 2005-11-30 | $28.44 | $28.78 | 3,324,400 | — | — |
| 2005-11-29 | $28.24 | $28.58 | 3,783,100 | — | — |
| 2005-11-28 | $27.70 | $28.04 | 924,500 | — | — |
| 2005-11-25 | $27.90 | $28.24 | 855,700 | — | — |
| 2005-11-23 | $27.43 | $27.76 | 1,621,000 | — | — |
| 2005-11-22 | $27.75 | $28.09 | 1,378,500 | — | — |
| 2005-11-21 | $27.97 | $28.31 | 1,609,300 | — | — |
| 2005-11-18 | $27.92 | $28.26 | 3,092,200 | — | — |
| 2005-11-17 | $28.22 | $28.56 | 3,561,500 | — | — |
| 2005-11-16 | $27.29 | $27.62 | 3,059,600 | — | — |
| 2005-11-15 | $26.57 | $26.89 | 1,474,500 | — | — |
| 2005-11-14 | $26.58 | $26.90 | 1,682,200 | — | — |
| 2005-11-11 | $26.56 | $26.88 | 1,039,500 | — | — |
| 2005-11-10 | $26.64 | $26.96 | 1,474,100 | — | — |
| 2005-11-09 | $26.46 | $26.78 | 1,790,600 | — | — |
| 2005-11-08 | $26.43 | $26.75 | 1,455,500 | — | — |
| 2005-11-07 | $26.41 | $26.73 | 2,035,200 | — | — |
| 2005-11-04 | $26.38 | $26.70 | 1,664,500 | — | — |
| 2005-11-03 | $26.12 | $26.44 | 2,233,200 | — | — |
| 2005-11-02 | $26.33 | $26.65 | 2,791,300 | — | — |
| 2005-11-01 | $26.47 | $26.79 | 2,828,700 | — | — |
| 2005-10-31 | $26.31 | $26.63 | 2,873,300 | — | — |
| 2005-10-28 | $26.16 | $26.48 | 2,451,700 | — | — |
| 2005-10-27 | $26.12 | $26.44 | 1,122,500 | — | — |
| 2005-10-26 | $26.14 | $26.46 | 1,643,500 | — | — |
| 2005-10-25 | $25.92 | $26.23 | 1,624,500 | — | — |
| 2005-10-24 | $26.48 | $26.80 | 2,024,400 | — | — |
| 2005-10-21 | $26.10 | $26.42 | 1,880,100 | — | — |
| 2005-10-20 | $26.28 | $26.60 | 3,314,700 | — | — |
| 2005-10-19 | $26.32 | $26.64 | 3,088,000 | — | — |
| 2005-10-18 | $25.76 | $26.07 | 3,183,900 | — | — |
| 2005-10-17 | $25.51 | $25.82 | 1,911,000 | — | — |
| 2005-10-14 | $25.52 | $25.83 | 3,262,500 | — | — |
| 2005-10-13 | $25.00 | $25.30 | 1,742,400 | — | — |
| 2005-10-12 | $25.08 | $25.08 | 2,074,800 | — | — |
| 2005-10-11 | $25.26 | $25.26 | 3,079,300 | — | — |
| 2005-10-10 | $25.63 | $25.63 | 3,927,500 | — | — |
| 2005-10-07 | $26.67 | $26.67 | 7,922,700 | — | — |
| 2005-10-06 | $25.25 | $25.25 | 2,217,100 | — | — |
| 2005-10-05 | $24.95 | $24.95 | 1,043,800 | — | — |
| 2005-10-04 | $25.36 | $25.36 | 2,524,100 | — | — |
| 2005-10-03 | $25.53 | $25.53 | 1,962,800 | — | — |
| 2005-09-30 | $25.46 | $25.46 | 1,744,200 | — | — |
| 2005-09-29 | $25.05 | $25.05 | 2,060,800 | — | — |
| 2005-09-28 | $25.04 | $25.04 | 1,715,400 | — | — |
| 2005-09-27 | $25.11 | $25.11 | 1,355,300 | — | — |
| 2005-09-26 | $25.29 | $25.29 | 1,298,300 | — | — |
| 2005-09-23 | $25.19 | $25.19 | 816,200 | — | — |
| 2005-09-22 | $25.20 | $25.20 | 1,880,000 | — | — |
| 2005-09-21 | $25.55 | $25.55 | 2,389,900 | — | — |
| 2005-09-20 | $25.79 | $25.79 | 1,155,000 | — | — |
| 2005-09-19 | $25.80 | $25.80 | 2,831,700 | — | — |
| 2005-09-16 | $26.27 | $26.27 | 8,296,600 | — | — |
| 2005-09-15 | $25.42 | $25.42 | 1,675,500 | — | — |
| 2005-09-14 | $25.59 | $25.59 | 1,957,800 | — | — |
| 2005-09-13 | $25.12 | $25.12 | 2,182,600 | — | — |
| 2005-09-12 | $25.71 | $25.71 | 1,948,300 | — | — |
| 2005-09-09 | $25.61 | $25.61 | 2,031,600 | — | — |
| 2005-09-08 | $25.80 | $25.80 | 2,297,400 | — | — |
| 2005-09-07 | $25.79 | $25.79 | 2,276,300 | — | — |
| 2005-09-06 | $25.71 | $25.71 | 2,119,400 | — | — |
| 2005-09-02 | $25.31 | $25.31 | 1,572,000 | — | — |
| 2005-09-01 | $24.92 | $24.92 | 2,509,200 | — | — |
| 2005-08-31 | $24.40 | $24.40 | 2,726,500 | — | — |
| 2005-08-30 | $24.41 | $24.41 | 1,659,400 | — | — |
| 2005-08-29 | $24.50 | $24.50 | 2,132,700 | — | — |
| 2005-08-26 | $24.65 | $24.65 | 1,550,700 | — | — |
| 2005-08-25 | $24.99 | $24.99 | 1,267,500 | — | — |
| 2005-08-24 | $24.66 | $24.66 | 2,048,800 | — | — |
| 2005-08-23 | $24.70 | $24.70 | 1,536,800 | — | — |
| 2005-08-22 | $24.87 | $24.87 | 2,168,600 | — | — |
| 2005-08-19 | $25.02 | $25.02 | 1,211,800 | — | — |
| 2005-08-18 | $25.10 | $25.10 | 1,615,400 | — | — |
| 2005-08-17 | $24.87 | $24.87 | 2,716,000 | — | — |
| 2005-08-16 | $25.08 | $25.08 | 1,844,100 | — | — |
| 2005-08-15 | $25.10 | $25.10 | 952,500 | — | — |
| 2005-08-12 | $25.14 | $25.14 | 1,437,200 | — | — |
| 2005-08-11 | $25.22 | $25.22 | 2,575,500 | — | — |
| 2005-08-10 | $25.39 | $25.39 | 1,718,700 | — | — |
| 2005-08-09 | $25.40 | $25.40 | 2,056,200 | — | — |
| 2005-08-08 | $25.00 | $25.00 | 2,282,100 | — | — |
| 2005-08-05 | $25.15 | $25.15 | 2,857,800 | — | — |
| 2005-08-04 | $25.30 | $25.30 | 2,433,100 | — | — |
| 2005-08-03 | $25.61 | $25.61 | 2,725,300 | — | — |
| 2005-08-02 | $25.51 | $25.51 | 3,090,700 | — | — |
| 2005-08-01 | $25.00 | $25.00 | 2,199,700 | — | — |
| 2005-07-29 | $25.04 | $25.04 | 3,496,100 | — | — |
| 2005-07-28 | $25.01 | $25.01 | 3,792,200 | — | — |
| 2005-07-27 | $25.05 | $25.05 | 3,170,500 | — | — |
| 2005-07-26 | $24.99 | $24.99 | 2,025,800 | — | — |
| 2005-07-25 | $24.85 | $24.85 | 2,473,100 | — | — |
| 2005-07-22 | $24.80 | $24.80 | 2,560,300 | — | — |
| 2005-07-21 | $24.85 | $24.85 | 3,113,000 | — | — |
| 2005-07-20 | $24.53 | $24.53 | 3,128,400 | — | — |
| 2005-07-19 | $24.56 | $24.56 | 4,716,300 | — | — |
| 2005-07-18 | $23.79 | $23.79 | 2,255,300 | — | — |
| 2005-07-15 | $23.50 | $23.50 | 2,448,800 | — | — |
| 2005-07-14 | $23.62 | $23.62 | 3,286,600 | — | — |
| 2005-07-13 | $23.52 | $23.52 | 3,035,100 | — | — |
| 2005-07-12 | $23.74 | $23.74 | 3,562,900 | — | — |
| 2005-07-11 | $24.22 | $24.22 | 3,230,100 | — | — |
| 2005-07-08 | $24.21 | $24.21 | 9,795,800 | — | — |
| 2005-07-07 | $22.20 | $22.20 | 4,963,800 | — | — |
| 2005-07-06 | $23.60 | $23.60 | 2,735,800 | — | — |
| 2005-07-05 | $23.13 | $23.13 | 2,953,100 | — | — |
| 2005-07-01 | $23.28 | $23.28 | 1,673,800 | — | — |
| 2005-06-30 | $22.67 | $22.67 | 4,404,300 | — | — |
| 2005-06-29 | $22.62 | $22.62 | 2,241,800 | — | — |
| 2005-06-28 | $23.26 | $23.26 | 1,233,600 | — | — |
| 2005-06-27 | $22.72 | $22.72 | 1,009,400 | — | — |
| 2005-06-24 | $22.90 | $22.90 | 2,373,600 | — | — |
| 2005-06-23 | $23.00 | $23.00 | 2,739,600 | — | — |
| 2005-06-22 | $23.91 | $23.91 | 1,995,700 | — | — |
| 2005-06-21 | $23.88 | $23.88 | 1,480,500 | — | — |
| 2005-06-20 | $23.85 | $23.85 | 3,211,000 | — | — |
| 2005-06-17 | $23.62 | $23.62 | 1,762,300 | — | — |
| 2005-06-16 | $23.35 | $23.35 | 2,791,500 | — | — |
| 2005-06-15 | $22.99 | $22.99 | 2,170,500 | — | — |
| 2005-06-14 | $23.33 | $23.33 | 2,426,500 | — | — |
| 2005-06-13 | $23.85 | $23.85 | 1,662,400 | — | — |
| 2005-06-10 | $23.94 | $23.94 | 1,148,500 | — | — |
| 2005-06-09 | $23.68 | $23.68 | 1,794,500 | — | — |
| 2005-06-08 | $23.60 | $23.60 | 1,496,600 | — | — |
| 2005-06-07 | $23.91 | $23.91 | 2,455,000 | — | — |
| 2005-06-06 | $23.67 | $23.67 | 2,062,400 | — | — |
| 2005-06-03 | $23.46 | $23.46 | 1,862,700 | — | — |
| 2005-06-02 | $23.64 | $23.64 | 1,556,400 | — | — |
| 2005-06-01 | $23.36 | $23.36 | 2,370,500 | — | — |
| 2005-05-31 | $23.28 | $23.28 | 3,361,600 | — | — |
| 2005-05-27 | $23.10 | $23.10 | 3,498,600 | — | — |
| 2005-05-26 | $23.04 | $23.04 | 3,542,700 | — | — |
| 2005-05-25 | $22.34 | $22.34 | 2,718,600 | — | — |
| 2005-05-24 | $22.67 | $22.67 | 4,198,400 | — | — |
| 2005-05-23 | $22.76 | $22.76 | 2,339,800 | — | — |
| 2005-05-20 | $22.72 | $22.72 | 2,618,700 | — | — |
| 2005-05-19 | $22.79 | $22.79 | 2,824,500 | — | — |
| 2005-05-18 | $22.50 | $22.50 | 4,768,500 | — | — |
| 2005-05-17 | $22.05 | $22.05 | 1,264,600 | — | — |
| 2005-05-16 | $22.01 | $22.01 | 890,000 | — | — |
| 2005-05-13 | $22.05 | $22.05 | 4,231,900 | — | — |
| 2005-05-12 | $21.99 | $21.99 | 1,909,300 | — | — |
| 2005-05-11 | $21.92 | $21.92 | 2,491,500 | — | — |
| 2005-05-10 | $21.86 | $21.86 | 2,267,000 | — | — |
| 2005-05-09 | $22.08 | $22.08 | 2,667,300 | — | — |
| 2005-05-06 | $22.00 | $22.00 | 2,767,800 | — | — |
| 2005-05-05 | $21.82 | $21.82 | 3,178,600 | — | — |
| 2005-05-04 | $22.10 | $22.10 | 2,930,600 | — | — |
| 2005-05-03 | $22.10 | $22.10 | 3,185,200 | — | — |
| 2005-05-02 | $21.97 | $21.97 | 3,440,100 | — | — |
| 2005-04-29 | $21.70 | $21.70 | 3,798,000 | — | — |
| 2005-04-28 | $21.62 | $21.62 | 4,956,900 | — | — |
| 2005-04-27 | $21.47 | $21.47 | 3,882,000 | — | — |
| 2005-04-26 | $21.55 | $21.55 | 2,454,800 | — | — |
| 2005-04-25 | $21.85 | $21.85 | 3,787,700 | — | — |
| 2005-04-22 | $21.75 | $21.75 | 6,470,600 | — | — |
| 2005-04-21 | $21.96 | $21.96 | 7,034,500 | — | — |
| 2005-04-20 | $21.90 | $21.90 | 6,627,800 | — | — |
| 2005-04-19 | $22.44 | $22.44 | 3,545,400 | — | — |
| 2005-04-18 | $22.57 | $22.57 | 5,378,200 | — | — |
| 2005-04-15 | $22.50 | $22.50 | 6,730,500 | — | — |
| 2005-04-14 | $22.86 | $22.86 | 5,004,900 | — | — |
| 2005-04-13 | $23.12 | $23.12 | 3,895,300 | — | — |
| 2005-04-12 | $23.44 | $23.44 | 2,996,200 | — | — |
| 2005-04-11 | $23.34 | $23.34 | 3,397,700 | — | — |
| 2005-04-08 | $23.70 | $23.70 | 14,040,100 | — | — |
| 2005-04-07 | $24.89 | $24.89 | 3,057,400 | — | — |
| 2005-04-06 | $24.97 | $24.97 | 2,329,500 | — | — |
| 2005-04-05 | $24.86 | $24.86 | 2,361,300 | — | — |
| 2005-04-04 | $24.35 | $24.35 | 3,196,200 | — | — |
| 2005-04-01 | $24.44 | $24.44 | 3,865,800 | — | — |
| 2005-03-31 | $24.15 | $24.15 | 2,137,700 | — | — |
| 2005-03-30 | $24.56 | $24.56 | 1,481,100 | — | — |
| 2005-03-29 | $24.16 | $24.16 | 2,515,900 | — | — |
| 2005-03-28 | $24.57 | $24.57 | 1,727,400 | — | — |
| 2005-03-24 | $24.40 | $24.40 | 1,950,300 | — | — |
| 2005-03-23 | $24.30 | $24.30 | 2,869,800 | — | — |
| 2005-03-22 | $24.28 | $24.28 | 4,733,500 | — | — |
| 2005-03-21 | $24.01 | $24.01 | 2,493,900 | — | — |
| 2005-03-18 | $23.66 | $23.66 | 2,367,900 | — | — |
| 2005-03-17 | $23.95 | $23.95 | 3,258,000 | — | — |
| 2005-03-16 | $24.03 | $24.03 | 3,713,600 | — | — |
| 2005-03-15 | $23.98 | $23.98 | 4,659,600 | — | — |
| 2005-03-14 | $24.48 | $24.48 | 2,075,600 | — | — |
| 2005-03-11 | $24.46 | $24.46 | 2,740,100 | — | — |
| 2005-03-10 | $24.95 | $24.95 | 1,238,500 | — | — |
| 2005-03-09 | $25.17 | $25.17 | 1,967,800 | — | — |
| 2005-03-08 | $25.32 | $25.32 | 1,481,200 | — | — |
| 2005-03-07 | $25.49 | $25.49 | 1,924,800 | — | — |
| 2005-03-04 | $25.37 | $25.37 | 2,314,600 | — | — |
| 2005-03-03 | $25.11 | $25.11 | 1,242,600 | — | — |
| 2005-03-02 | $25.42 | $25.42 | 1,515,800 | — | — |
| 2005-03-01 | $25.59 | $25.59 | 1,826,900 | — | — |
| 2005-02-28 | $25.55 | $25.55 | 4,649,700 | — | — |
| 2005-02-25 | $25.15 | $25.15 | 2,322,500 | — | — |
| 2005-02-24 | $24.48 | $24.48 | 3,038,200 | — | — |
| 2005-02-23 | $24.71 | $24.71 | 2,045,500 | — | — |
| 2005-02-22 | $24.80 | $24.80 | 3,091,800 | — | — |
| 2005-02-18 | $24.90 | $24.90 | 3,016,200 | — | — |
| 2005-02-17 | $24.51 | $24.51 | 3,321,300 | — | — |
| 2005-02-16 | $25.05 | $25.05 | 4,525,000 | — | — |
| 2005-02-15 | $24.90 | $24.90 | 2,607,300 | — | — |
| 2005-02-14 | $24.64 | $24.64 | 3,979,900 | — | — |
| 2005-02-11 | $25.20 | $25.20 | 4,395,300 | — | — |
| 2005-02-10 | $25.42 | $25.42 | 2,334,300 | — | — |
| 2005-02-09 | $25.51 | $25.51 | 1,142,000 | — | — |
| 2005-02-08 | $25.85 | $25.85 | 1,447,500 | — | — |
| 2005-02-07 | $25.77 | $25.77 | 1,226,500 | — | — |
| 2005-02-04 | $25.73 | $25.73 | 1,774,800 | — | — |
| 2005-02-03 | $25.48 | $25.48 | 2,637,900 | — | — |
| 2005-02-02 | $25.83 | $25.83 | 1,702,400 | — | — |
| 2005-02-01 | $25.99 | $25.99 | 1,543,800 | — | — |
| 2005-01-31 | $26.05 | $26.05 | 2,403,400 | — | — |
| 2005-01-28 | $25.60 | $25.60 | 1,812,700 | — | — |
| 2005-01-27 | $25.68 | $25.68 | 3,040,300 | — | — |
| 2005-01-26 | $25.40 | $25.40 | 1,732,400 | — | — |
| 2005-01-25 | $25.20 | $25.20 | 2,203,900 | — | — |
| 2005-01-24 | $24.90 | $24.90 | 4,158,500 | — | — |
| 2005-01-21 | $25.16 | $25.16 | 2,749,100 | — | — |
| 2005-01-20 | $25.67 | $25.67 | 2,468,400 | — | — |
| 2005-01-19 | $26.00 | $26.00 | 2,711,000 | — | — |
| 2005-01-18 | $26.10 | $26.10 | 3,481,700 | — | — |
| 2005-01-14 | $26.29 | $26.29 | 2,231,800 | — | — |
| 2005-01-13 | $26.18 | $26.18 | 1,761,100 | — | — |
| 2005-01-12 | $26.39 | $26.39 | 3,251,100 | — | — |
| 2005-01-11 | $26.50 | $26.50 | 3,818,000 | — | — |
| 2005-01-10 | $26.96 | $26.96 | 3,244,400 | — | — |
| 2005-01-07 | $26.61 | $26.61 | 10,569,900 | — | — |
| 2005-01-06 | $25.42 | $25.42 | 3,295,400 | — | — |
| 2005-01-05 | $25.65 | $25.65 | 3,302,600 | — | — |
| 2005-01-04 | $25.75 | $25.75 | 4,101,800 | — | — |
| 2005-01-03 | $26.37 | $26.37 | 2,425,500 | — | — |