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
- 1980-03-17 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 | $24.66 | $31.48 | 2,033,700 | — | — |
| 2005-12-29 | $25.17 | $32.13 | 1,275,000 | — | — |
| 2005-12-28 | $25.20 | $32.17 | 1,283,100 | — | — |
| 2005-12-27 | $24.94 | $31.83 | 1,840,000 | — | — |
| 2005-12-23 | $25.20 | $32.17 | 1,843,000 | — | — |
| 2005-12-22 | $24.73 | $31.57 | 2,020,700 | — | — |
| 2005-12-21 | $25.00 | $31.91 | 2,081,100 | — | — |
| 2005-12-20 | $24.26 | $30.97 | 2,397,600 | — | — |
| 2005-12-19 | $24.56 | $31.35 | 2,504,100 | — | — |
| 2005-12-16 | $25.06 | $31.99 | 2,834,700 | — | — |
| 2005-12-15 | $24.79 | $31.64 | 1,558,100 | — | — |
| 2005-12-14 | $24.54 | $31.32 | 1,647,000 | — | — |
| 2005-12-13 | $24.69 | $31.52 | 2,043,200 | — | — |
| 2005-12-12 | $24.75 | $31.59 | 1,954,600 | — | — |
| 2005-12-09 | $24.80 | $31.66 | 2,806,900 | — | — |
| 2005-12-08 | $24.64 | $31.45 | 3,150,200 | — | — |
| 2005-12-07 | $24.13 | $30.80 | 3,042,800 | — | — |
| 2005-12-06 | $23.65 | $30.19 | 2,736,700 | — | — |
| 2005-12-05 | $23.41 | $29.88 | 2,812,200 | — | — |
| 2005-12-02 | $23.90 | $30.51 | 1,837,000 | — | — |
| 2005-12-01 | $24.15 | $30.83 | 4,920,200 | — | — |
| 2005-11-30 | $23.57 | $30.09 | 3,216,800 | — | — |
| 2005-11-29 | $24.24 | $30.94 | 1,711,800 | — | — |
| 2005-11-28 | $24.26 | $30.97 | 1,645,200 | — | — |
| 2005-11-25 | $24.52 | $31.30 | 322,000 | — | — |
| 2005-11-23 | $24.52 | $31.30 | 1,177,800 | — | — |
| 2005-11-22 | $24.41 | $31.16 | 2,659,900 | — | — |
| 2005-11-21 | $24.47 | $31.24 | 2,219,100 | — | — |
| 2005-11-18 | $24.51 | $31.29 | 2,593,600 | — | — |
| 2005-11-17 | $24.75 | $31.59 | 2,749,800 | — | — |
| 2005-11-16 | $24.14 | $30.81 | 1,792,400 | — | — |
| 2005-11-15 | $23.93 | $30.44 | 2,191,700 | — | — |
| 2005-11-14 | $24.15 | $30.72 | 2,182,900 | — | — |
| 2005-11-11 | $24.41 | $31.05 | 1,423,400 | — | — |
| 2005-11-10 | $24.40 | $31.04 | 3,271,100 | — | — |
| 2005-11-09 | $24.00 | $30.53 | 1,746,500 | — | — |
| 2005-11-08 | $23.76 | $30.22 | 1,999,300 | — | — |
| 2005-11-07 | $23.78 | $30.25 | 3,112,000 | — | — |
| 2005-11-04 | $24.21 | $30.79 | 2,324,600 | — | — |
| 2005-11-03 | $24.40 | $31.04 | 2,025,200 | — | — |
| 2005-11-02 | $24.46 | $31.11 | 1,605,800 | — | — |
| 2005-11-01 | $24.49 | $31.15 | 3,414,300 | — | — |
| 2005-10-31 | $24.37 | $31.00 | 4,361,600 | — | — |
| 2005-10-28 | $24.30 | $30.91 | 4,081,200 | — | — |
| 2005-10-27 | $23.25 | $29.57 | 1,831,300 | — | — |
| 2005-10-26 | $23.61 | $30.03 | 2,519,500 | — | — |
| 2005-10-25 | $23.98 | $30.50 | 1,581,400 | — | — |
| 2005-10-24 | $24.12 | $30.68 | 2,121,300 | — | — |
| 2005-10-21 | $23.78 | $30.25 | 2,854,100 | — | — |
| 2005-10-20 | $23.75 | $30.21 | 3,183,300 | — | — |
| 2005-10-19 | $24.53 | $31.20 | 3,155,300 | — | — |
| 2005-10-18 | $24.42 | $31.06 | 3,991,100 | — | — |
| 2005-10-17 | $24.42 | $31.06 | 3,260,600 | — | — |
| 2005-10-14 | $24.39 | $31.02 | 2,445,500 | — | — |
| 2005-10-13 | $23.84 | $30.32 | 3,064,500 | — | — |
| 2005-10-12 | $23.80 | $30.27 | 2,584,500 | — | — |
| 2005-10-11 | $24.01 | $30.54 | 3,219,400 | — | — |
| 2005-10-10 | $23.88 | $30.37 | 2,639,300 | — | — |
| 2005-10-07 | $24.50 | $31.16 | 3,696,300 | — | — |
| 2005-10-06 | $24.28 | $30.88 | 4,675,400 | — | — |
| 2005-10-05 | $24.39 | $31.02 | 3,085,500 | — | — |
| 2005-10-04 | $25.00 | $31.80 | 5,129,000 | — | — |
| 2005-10-03 | $24.75 | $31.48 | 3,153,100 | — | — |
| 2005-09-30 | $24.66 | $31.37 | 3,257,900 | — | — |
| 2005-09-29 | $24.20 | $30.78 | 2,904,000 | — | — |
| 2005-09-28 | $23.90 | $30.40 | 3,343,500 | — | — |
| 2005-09-27 | $23.61 | $30.03 | 4,761,700 | — | — |
| 2005-09-26 | $22.71 | $28.89 | 2,618,300 | — | — |
| 2005-09-23 | $22.78 | $28.97 | 3,356,600 | — | — |
| 2005-09-22 | $22.46 | $28.57 | 2,441,200 | — | — |
| 2005-09-21 | $22.18 | $28.21 | 3,098,300 | — | — |
| 2005-09-20 | $22.39 | $28.48 | 2,240,400 | — | — |
| 2005-09-19 | $22.66 | $28.82 | 3,656,800 | — | — |
| 2005-09-16 | $23.14 | $29.43 | 5,316,500 | — | — |
| 2005-09-15 | $23.16 | $29.46 | 2,263,200 | — | — |
| 2005-09-14 | $22.86 | $29.08 | 2,611,700 | — | — |
| 2005-09-13 | $22.93 | $29.17 | 2,349,600 | — | — |
| 2005-09-12 | $23.41 | $29.78 | 3,263,600 | — | — |
| 2005-09-09 | $23.20 | $29.51 | 2,116,500 | — | — |
| 2005-09-08 | $23.18 | $29.48 | 2,311,500 | — | — |
| 2005-09-07 | $23.20 | $29.51 | 4,412,500 | — | — |
| 2005-09-06 | $23.76 | $30.22 | 3,046,200 | — | — |
| 2005-09-02 | $23.71 | $30.16 | 3,699,500 | — | — |
| 2005-09-01 | $23.48 | $29.86 | 5,720,600 | — | — |
| 2005-08-31 | $22.51 | $28.63 | 4,108,400 | — | — |
| 2005-08-30 | $22.34 | $28.41 | 2,332,900 | — | — |
| 2005-08-29 | $22.44 | $28.54 | 2,330,000 | — | — |
| 2005-08-26 | $22.47 | $28.58 | 3,050,100 | — | — |
| 2005-08-25 | $22.44 | $28.54 | 3,764,300 | — | — |
| 2005-08-24 | $22.08 | $28.08 | 3,563,500 | — | — |
| 2005-08-23 | $22.32 | $28.39 | 6,582,700 | — | — |
| 2005-08-22 | $21.90 | $27.86 | 3,838,600 | — | — |
| 2005-08-19 | $21.00 | $26.71 | 2,129,000 | — | — |
| 2005-08-18 | $20.93 | $26.62 | 1,527,200 | — | — |
| 2005-08-17 | $20.78 | $26.43 | 1,404,900 | — | — |
| 2005-08-16 | $20.66 | $26.17 | 1,043,900 | — | — |
| 2005-08-15 | $21.01 | $26.61 | 1,427,300 | — | — |
| 2005-08-12 | $21.03 | $26.64 | 1,181,500 | — | — |
| 2005-08-11 | $21.11 | $26.74 | 1,915,000 | — | — |
| 2005-08-10 | $21.06 | $26.68 | 3,510,100 | — | — |
| 2005-08-09 | $20.56 | $26.04 | 3,618,000 | — | — |
| 2005-08-08 | $20.68 | $26.20 | 1,963,900 | — | — |
| 2005-08-05 | $20.78 | $26.32 | 3,193,700 | — | — |
| 2005-08-04 | $21.30 | $26.98 | 2,790,000 | — | — |
| 2005-08-03 | $21.76 | $27.56 | 2,828,500 | — | — |
| 2005-08-02 | $21.93 | $27.78 | 3,726,900 | — | — |
| 2005-08-01 | $21.66 | $27.44 | 4,546,600 | — | — |
| 2005-07-29 | $22.94 | $29.06 | 4,909,500 | — | — |
| 2005-07-28 | $22.35 | $28.31 | 3,142,800 | — | — |
| 2005-07-27 | $22.00 | $27.87 | 3,248,500 | — | — |
| 2005-07-26 | $21.86 | $27.69 | 1,906,600 | — | — |
| 2005-07-25 | $22.00 | $27.87 | 2,470,300 | — | — |
| 2005-07-22 | $21.99 | $27.85 | 2,581,300 | — | — |
| 2005-07-21 | $21.55 | $27.30 | 1,393,500 | — | — |
| 2005-07-20 | $21.90 | $27.74 | 2,613,800 | — | — |
| 2005-07-19 | $21.74 | $27.54 | 2,027,900 | — | — |
| 2005-07-18 | $21.45 | $27.17 | 2,253,100 | — | — |
| 2005-07-15 | $21.74 | $27.54 | 2,323,900 | — | — |
| 2005-07-14 | $21.34 | $27.03 | 1,999,900 | — | — |
| 2005-07-13 | $21.10 | $26.73 | 1,813,100 | — | — |
| 2005-07-12 | $20.90 | $26.47 | 2,461,800 | — | — |
| 2005-07-11 | $20.92 | $26.50 | 2,033,100 | — | — |
| 2005-07-08 | $20.89 | $26.46 | 1,472,600 | — | — |
| 2005-07-07 | $20.87 | $26.44 | 4,695,800 | — | — |
| 2005-07-06 | $20.96 | $26.55 | 2,584,900 | — | — |
| 2005-07-05 | $21.23 | $26.89 | 2,569,900 | — | — |
| 2005-07-01 | $21.48 | $27.21 | 1,450,700 | — | — |
| 2005-06-30 | $21.38 | $27.08 | 1,830,200 | — | — |
| 2005-06-29 | $20.90 | $26.47 | 1,623,900 | — | — |
| 2005-06-28 | $21.29 | $26.97 | 1,712,900 | — | — |
| 2005-06-27 | $21.00 | $26.60 | 1,315,200 | — | — |
| 2005-06-24 | $21.26 | $26.93 | 2,464,200 | — | — |
| 2005-06-23 | $21.11 | $26.74 | 1,618,000 | — | — |
| 2005-06-22 | $21.76 | $27.56 | 2,488,600 | — | — |
| 2005-06-21 | $21.53 | $27.27 | 3,218,100 | — | — |
| 2005-06-20 | $21.38 | $27.08 | 2,467,500 | — | — |
| 2005-06-17 | $21.40 | $27.11 | 3,235,200 | — | — |
| 2005-06-16 | $21.08 | $26.70 | 2,409,500 | — | — |
| 2005-06-15 | $21.18 | $26.83 | 3,796,900 | — | — |
| 2005-06-14 | $20.96 | $26.55 | 2,373,200 | — | — |
| 2005-06-13 | $20.99 | $26.59 | 2,843,800 | — | — |
| 2005-06-10 | $20.43 | $25.88 | 2,327,400 | — | — |
| 2005-06-09 | $21.04 | $26.65 | 2,775,400 | — | — |
| 2005-06-08 | $21.00 | $26.60 | 3,700,800 | — | — |
| 2005-06-07 | $20.69 | $26.21 | 2,432,300 | — | — |
| 2005-06-06 | $20.15 | $25.52 | 3,642,800 | — | — |
| 2005-06-03 | $20.22 | $25.61 | 1,908,700 | — | — |
| 2005-06-02 | $20.43 | $25.88 | 3,503,200 | — | — |
| 2005-06-01 | $20.10 | $25.46 | 2,128,800 | — | — |
| 2005-05-31 | $19.85 | $25.14 | 2,832,200 | — | — |
| 2005-05-27 | $20.01 | $25.35 | 1,339,500 | — | — |
| 2005-05-26 | $20.05 | $25.40 | 3,040,700 | — | — |
| 2005-05-25 | $19.95 | $25.27 | 2,201,600 | — | — |
| 2005-05-24 | $20.09 | $25.45 | 2,596,100 | — | — |
| 2005-05-23 | $20.00 | $25.33 | 2,728,400 | — | — |
| 2005-05-20 | $19.85 | $25.14 | 2,694,200 | — | — |
| 2005-05-19 | $19.85 | $25.14 | 2,802,100 | — | — |
| 2005-05-18 | $19.93 | $25.25 | 2,472,700 | — | — |
| 2005-05-17 | $19.53 | $24.74 | 2,932,400 | — | — |
| 2005-05-16 | $19.53 | $24.63 | 3,500,900 | — | — |
| 2005-05-13 | $19.35 | $24.40 | 4,523,200 | — | — |
| 2005-05-12 | $19.43 | $24.50 | 3,864,600 | — | — |
| 2005-05-11 | $19.12 | $24.11 | 5,026,200 | — | — |
| 2005-05-10 | $19.28 | $24.32 | 2,833,200 | — | — |
| 2005-05-09 | $19.24 | $24.27 | 5,119,100 | — | — |
| 2005-05-06 | $18.80 | $23.71 | 3,902,000 | — | — |
| 2005-05-05 | $18.65 | $23.52 | 5,234,700 | — | — |
| 2005-05-04 | $18.81 | $23.72 | 7,191,200 | — | — |
| 2005-05-03 | $19.05 | $24.03 | 7,649,300 | — | — |
| 2005-05-02 | $18.63 | $23.50 | 10,463,600 | — | — |
| 2005-04-29 | $17.99 | $22.69 | 20,215,600 | — | — |
| 2005-04-28 | $21.63 | $27.28 | 3,649,800 | — | — |
| 2005-04-27 | $21.56 | $27.19 | 3,028,500 | — | — |
| 2005-04-26 | $21.12 | $26.64 | 3,077,600 | — | — |
| 2005-04-25 | $21.15 | $26.67 | 4,328,000 | — | — |
| 2005-04-22 | $20.35 | $25.67 | 2,997,400 | — | — |
| 2005-04-21 | $20.31 | $25.61 | 4,360,500 | — | — |
| 2005-04-20 | $19.85 | $25.03 | 3,795,900 | — | — |
| 2005-04-19 | $20.50 | $25.85 | 5,347,900 | — | — |
| 2005-04-18 | $20.23 | $25.51 | 6,242,500 | — | — |
| 2005-04-15 | $20.78 | $26.21 | 4,230,600 | — | — |
| 2005-04-14 | $21.68 | $27.34 | 2,639,000 | — | — |
| 2005-04-13 | $21.56 | $27.19 | 3,198,600 | — | — |
| 2005-04-12 | $21.81 | $27.51 | 3,796,100 | — | — |
| 2005-04-11 | $21.32 | $26.89 | 4,083,400 | — | — |
| 2005-04-08 | $21.69 | $27.36 | 4,352,100 | — | — |
| 2005-04-07 | $21.65 | $27.30 | 5,550,100 | — | — |
| 2005-04-06 | $21.32 | $26.89 | 13,405,100 | — | — |
| 2005-04-05 | $24.00 | $30.27 | 4,264,200 | — | — |
| 2005-04-04 | $24.62 | $31.05 | 3,212,400 | — | — |
| 2005-04-01 | $24.97 | $31.49 | 4,331,600 | — | — |
| 2005-03-31 | $24.58 | $31.00 | 2,272,400 | — | — |
| 2005-03-30 | $24.35 | $30.71 | 2,628,500 | — | — |
| 2005-03-29 | $24.42 | $30.80 | 4,315,300 | — | — |
| 2005-03-28 | $24.41 | $30.79 | 2,628,200 | — | — |
| 2005-03-24 | $24.40 | $30.77 | 3,400,800 | — | — |
| 2005-03-23 | $24.55 | $30.96 | 4,317,900 | — | — |
| 2005-03-22 | $23.70 | $29.89 | 2,225,600 | — | — |
| 2005-03-21 | $23.85 | $30.08 | 2,949,900 | — | — |
| 2005-03-18 | $24.25 | $30.58 | 4,297,900 | — | — |
| 2005-03-17 | $24.35 | $30.71 | 2,472,400 | — | — |
| 2005-03-16 | $24.12 | $30.42 | 3,750,600 | — | — |
| 2005-03-15 | $24.60 | $31.03 | 2,542,300 | — | — |
| 2005-03-14 | $24.70 | $31.15 | 2,543,100 | — | — |
| 2005-03-11 | $24.61 | $31.04 | 2,583,600 | — | — |
| 2005-03-10 | $24.77 | $31.24 | 2,888,800 | — | — |
| 2005-03-09 | $24.51 | $30.91 | 2,757,200 | — | — |
| 2005-03-08 | $24.88 | $31.38 | 3,291,600 | — | — |
| 2005-03-07 | $25.05 | $31.59 | 2,297,500 | — | — |
| 2005-03-04 | $25.32 | $31.93 | 4,376,000 | — | — |
| 2005-03-03 | $24.81 | $31.29 | 2,820,600 | — | — |
| 2005-03-02 | $24.37 | $30.74 | 1,630,100 | — | — |
| 2005-03-01 | $24.39 | $30.76 | 2,343,200 | — | — |
| 2005-02-28 | $24.10 | $30.39 | 3,711,900 | — | — |
| 2005-02-25 | $24.18 | $30.50 | 4,271,000 | — | — |
| 2005-02-24 | $23.31 | $29.40 | 5,458,800 | — | — |
| 2005-02-23 | $23.10 | $29.13 | 6,734,900 | — | — |
| 2005-02-22 | $24.91 | $31.42 | 3,883,000 | — | — |
| 2005-02-18 | $24.82 | $31.30 | 2,317,400 | — | — |
| 2005-02-17 | $24.79 | $31.26 | 2,189,400 | — | — |
| 2005-02-16 | $24.94 | $31.45 | 3,686,900 | — | — |
| 2005-02-15 | $24.40 | $30.77 | 2,527,600 | — | — |
| 2005-02-14 | $24.60 | $30.92 | 3,237,900 | — | — |
| 2005-02-11 | $24.25 | $30.48 | 1,819,300 | — | — |
| 2005-02-10 | $23.85 | $29.98 | 1,514,500 | — | — |
| 2005-02-09 | $23.67 | $29.75 | 1,666,800 | — | — |
| 2005-02-08 | $23.73 | $29.82 | 1,985,500 | — | — |
| 2005-02-07 | $23.97 | $30.13 | 1,929,200 | — | — |
| 2005-02-04 | $24.08 | $30.26 | 2,589,700 | — | — |
| 2005-02-03 | $24.05 | $30.23 | 2,315,200 | — | — |
| 2005-02-02 | $23.96 | $30.11 | 2,678,700 | — | — |
| 2005-02-01 | $23.99 | $30.15 | 3,627,300 | — | — |
| 2005-01-31 | $24.20 | $30.42 | 4,593,200 | — | — |
| 2005-01-28 | $23.06 | $28.98 | 3,682,100 | — | — |
| 2005-01-27 | $22.79 | $28.64 | 2,074,200 | — | — |
| 2005-01-26 | $22.65 | $28.47 | 3,422,300 | — | — |
| 2005-01-25 | $22.65 | $28.47 | 2,280,900 | — | — |
| 2005-01-24 | $22.84 | $28.71 | 2,857,500 | — | — |
| 2005-01-21 | $22.66 | $28.48 | 2,456,500 | — | — |
| 2005-01-20 | $23.33 | $29.32 | 2,933,900 | — | — |
| 2005-01-19 | $23.31 | $29.30 | 3,929,500 | — | — |
| 2005-01-18 | $23.19 | $29.15 | 4,195,500 | — | — |
| 2005-01-14 | $21.91 | $27.54 | 1,830,000 | — | — |
| 2005-01-13 | $21.85 | $27.46 | 2,026,400 | — | — |
| 2005-01-12 | $21.57 | $27.11 | 2,293,200 | — | — |
| 2005-01-11 | $21.71 | $27.29 | 1,961,300 | — | — |
| 2005-01-10 | $22.02 | $27.68 | 2,045,400 | — | — |
| 2005-01-07 | $21.84 | $27.45 | 2,821,600 | — | — |
| 2005-01-06 | $21.79 | $27.39 | 2,417,400 | — | — |
| 2005-01-05 | $21.35 | $26.83 | 3,178,000 | — | — |
| 2005-01-04 | $21.72 | $27.30 | 2,603,100 | — | — |
| 2005-01-03 | $21.96 | $27.60 | 2,171,100 | — | — |