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 | $30.60 | $30.60 | 6,540,900 | — | — |
| 2005-12-29 | $30.53 | $30.53 | 11,510,800 | — | — |
| 2005-12-28 | $31.70 | $31.70 | 9,601,300 | — | — |
| 2005-12-27 | $31.20 | $31.20 | 9,535,100 | — | — |
| 2005-12-23 | $30.50 | $30.50 | 5,323,300 | — | — |
| 2005-12-22 | $30.02 | $30.02 | 11,369,600 | — | — |
| 2005-12-21 | $29.34 | $29.34 | 5,939,000 | — | — |
| 2005-12-20 | $29.22 | $29.22 | 15,757,800 | — | — |
| 2005-12-19 | $28.12 | $28.12 | 10,672,800 | — | — |
| 2005-12-16 | $28.17 | $28.17 | 10,254,800 | — | — |
| 2005-12-15 | $27.90 | $27.90 | 7,286,300 | — | — |
| 2005-12-14 | $27.55 | $27.55 | 9,455,800 | — | — |
| 2005-12-13 | $27.03 | $27.03 | 6,879,900 | — | — |
| 2005-12-12 | $26.99 | $26.99 | 9,403,100 | — | — |
| 2005-12-09 | $26.90 | $26.90 | 11,301,200 | — | — |
| 2005-12-08 | $25.65 | $25.65 | 14,485,800 | — | — |
| 2005-12-07 | $26.67 | $26.67 | 6,607,300 | — | — |
| 2005-12-06 | $26.95 | $26.95 | 7,712,400 | — | — |
| 2005-12-05 | $27.27 | $27.27 | 7,808,400 | — | — |
| 2005-12-02 | $27.95 | $27.95 | 13,250,700 | — | — |
| 2005-12-01 | $27.41 | $27.41 | 12,188,900 | — | — |
| 2005-11-30 | $26.18 | $26.18 | 8,302,400 | — | — |
| 2005-11-29 | $25.58 | $25.58 | 13,624,200 | — | — |
| 2005-11-28 | $26.49 | $26.49 | 7,317,000 | — | — |
| 2005-11-25 | $26.52 | $26.52 | 4,396,500 | — | — |
| 2005-11-23 | $26.22 | $26.22 | 13,390,600 | — | — |
| 2005-11-22 | $27.09 | $27.09 | 12,942,700 | — | — |
| 2005-11-21 | $27.04 | $27.04 | 17,039,600 | — | — |
| 2005-11-18 | $26.74 | $26.74 | 16,000,200 | — | — |
| 2005-11-17 | $25.89 | $25.89 | 6,618,300 | — | — |
| 2005-11-16 | $25.55 | $25.55 | 10,696,100 | — | — |
| 2005-11-15 | $25.50 | $25.50 | 33,762,900 | — | — |
| 2005-11-14 | $25.00 | $25.00 | 10,585,500 | — | — |
| 2005-11-11 | $24.76 | $24.76 | 5,377,500 | — | — |
| 2005-11-10 | $24.82 | $24.82 | 7,454,200 | — | — |
| 2005-11-09 | $24.52 | $24.52 | 10,423,400 | — | — |
| 2005-11-08 | $24.54 | $24.54 | 7,663,900 | — | — |
| 2005-11-07 | $24.89 | $24.89 | 8,675,400 | — | — |
| 2005-11-04 | $24.63 | $24.63 | 6,956,100 | — | — |
| 2005-11-03 | $24.50 | $24.50 | 7,748,100 | — | — |
| 2005-11-02 | $24.20 | $24.20 | 13,192,800 | — | — |
| 2005-11-01 | $23.08 | $23.08 | 8,711,200 | — | — |
| 2005-10-31 | $23.22 | $23.22 | 11,265,000 | — | — |
| 2005-10-28 | $22.32 | $22.32 | 8,183,700 | — | — |
| 2005-10-27 | $21.82 | $21.82 | 10,261,200 | — | — |
| 2005-10-26 | $22.82 | $22.82 | 11,515,700 | — | — |
| 2005-10-25 | $22.35 | $22.35 | 7,955,700 | — | — |
| 2005-10-24 | $22.12 | $22.12 | 9,277,000 | — | — |
| 2005-10-21 | $21.85 | $21.85 | 12,118,700 | — | — |
| 2005-10-20 | $21.00 | $21.00 | 10,096,100 | — | — |
| 2005-10-19 | $21.34 | $21.34 | 12,360,700 | — | — |
| 2005-10-18 | $21.05 | $21.05 | 8,700,400 | — | — |
| 2005-10-17 | $21.37 | $21.37 | 5,727,800 | — | — |
| 2005-10-14 | $21.19 | $21.19 | 15,691,200 | — | — |
| 2005-10-13 | $21.63 | $21.63 | 14,307,600 | — | — |
| 2005-10-12 | $21.00 | $21.00 | 43,236,500 | — | — |
| 2005-10-11 | $24.00 | $24.00 | 15,674,000 | — | — |
| 2005-10-10 | $23.11 | $23.11 | 10,064,900 | — | — |
| 2005-10-07 | $24.00 | $24.00 | 6,826,100 | — | — |
| 2005-10-06 | $23.83 | $23.83 | 12,162,600 | — | — |
| 2005-10-05 | $24.00 | $24.00 | 11,701,500 | — | — |
| 2005-10-04 | $24.36 | $24.36 | 13,989,800 | — | — |
| 2005-10-03 | $25.66 | $25.66 | 11,878,200 | — | — |
| 2005-09-30 | $25.20 | $25.20 | 16,213,600 | — | — |
| 2005-09-29 | $24.87 | $24.87 | 9,375,600 | — | — |
| 2005-09-28 | $24.17 | $24.17 | 11,236,500 | — | — |
| 2005-09-27 | $23.77 | $23.77 | 9,083,800 | — | — |
| 2005-09-26 | $23.63 | $23.63 | 16,598,400 | — | — |
| 2005-09-23 | $22.98 | $22.98 | 11,048,500 | — | — |
| 2005-09-22 | $22.21 | $22.21 | 9,231,700 | — | — |
| 2005-09-21 | $22.10 | $22.10 | 8,853,300 | — | — |
| 2005-09-20 | $23.00 | $23.00 | 9,080,100 | — | — |
| 2005-09-19 | $22.34 | $22.34 | 7,756,100 | — | — |
| 2005-09-16 | $22.65 | $22.65 | 14,000,300 | — | — |
| 2005-09-15 | $23.64 | $23.64 | 6,341,100 | — | — |
| 2005-09-14 | $23.63 | $23.63 | 8,454,400 | — | — |
| 2005-09-13 | $23.30 | $23.30 | 10,151,000 | — | — |
| 2005-09-12 | $23.38 | $23.38 | 8,074,700 | — | — |
| 2005-09-09 | $23.85 | $23.85 | 12,872,500 | — | — |
| 2005-09-08 | $23.08 | $23.08 | 11,340,400 | — | — |
| 2005-09-07 | $22.55 | $22.55 | 11,772,600 | — | — |
| 2005-09-06 | $21.52 | $21.52 | 5,535,900 | — | — |
| 2005-09-02 | $20.90 | $20.90 | 3,155,000 | — | — |
| 2005-09-01 | $20.88 | $20.88 | 6,325,100 | — | — |
| 2005-08-31 | $20.77 | $20.77 | 6,928,900 | — | — |
| 2005-08-30 | $20.37 | $20.37 | 8,509,300 | — | — |
| 2005-08-29 | $20.84 | $20.84 | 5,552,700 | — | — |
| 2005-08-26 | $21.00 | $21.00 | 4,778,700 | — | — |
| 2005-08-25 | $20.99 | $20.99 | 4,299,900 | — | — |
| 2005-08-24 | $20.65 | $20.65 | 4,561,700 | — | — |
| 2005-08-23 | $20.50 | $20.50 | 4,523,000 | — | — |
| 2005-08-22 | $20.63 | $20.63 | 4,925,400 | — | — |
| 2005-08-19 | $20.55 | $20.55 | 6,366,600 | — | — |
| 2005-08-18 | $20.87 | $20.87 | 6,368,500 | — | — |
| 2005-08-17 | $21.19 | $21.19 | 10,369,500 | — | — |
| 2005-08-16 | $20.30 | $20.30 | 3,733,200 | — | — |
| 2005-08-15 | $20.85 | $20.85 | 3,990,800 | — | — |
| 2005-08-12 | $20.70 | $20.70 | 6,071,600 | — | — |
| 2005-08-11 | $20.69 | $20.69 | 6,671,900 | — | — |
| 2005-08-10 | $20.60 | $20.60 | 9,750,200 | — | — |
| 2005-08-09 | $20.42 | $20.42 | 6,556,700 | — | — |
| 2005-08-08 | $19.96 | $19.96 | 3,984,700 | — | — |
| 2005-08-05 | $19.91 | $19.91 | 3,582,700 | — | — |
| 2005-08-04 | $20.15 | $20.15 | 3,813,300 | — | — |
| 2005-08-03 | $20.65 | $20.65 | 3,987,700 | — | — |
| 2005-08-02 | $20.42 | $20.42 | 4,916,300 | — | — |
| 2005-08-01 | $20.05 | $20.05 | 6,115,700 | — | — |
| 2005-07-29 | $20.08 | $20.08 | 3,899,000 | — | — |
| 2005-07-28 | $20.27 | $20.27 | 5,127,100 | — | — |
| 2005-07-27 | $20.10 | $20.10 | 6,815,500 | — | — |
| 2005-07-26 | $19.85 | $19.85 | 11,514,800 | — | — |
| 2005-07-25 | $19.75 | $19.75 | 8,476,400 | — | — |
| 2005-07-22 | $20.49 | $20.49 | 5,142,900 | — | — |
| 2005-07-21 | $20.37 | $20.37 | 7,939,700 | — | — |
| 2005-07-20 | $20.59 | $20.59 | 9,172,300 | — | — |
| 2005-07-19 | $20.67 | $20.67 | 11,952,300 | — | — |
| 2005-07-18 | $19.94 | $19.94 | 5,238,500 | — | — |
| 2005-07-15 | $20.01 | $20.01 | 9,049,400 | — | — |
| 2005-07-14 | $19.88 | $19.88 | 22,404,400 | — | — |
| 2005-07-13 | $19.25 | $19.25 | 12,798,500 | — | — |
| 2005-07-12 | $19.37 | $19.37 | 10,557,800 | — | — |
| 2005-07-11 | $19.01 | $19.01 | 7,812,700 | — | — |
| 2005-07-08 | $18.94 | $18.94 | 8,619,600 | — | — |
| 2005-07-07 | $18.73 | $18.73 | 7,401,800 | — | — |
| 2005-07-06 | $18.51 | $18.51 | 9,358,500 | — | — |
| 2005-07-05 | $18.04 | $18.04 | 6,556,400 | — | — |
| 2005-07-01 | $17.45 | $17.45 | 3,126,100 | — | — |
| 2005-06-30 | $17.34 | $17.34 | 5,949,400 | — | — |
| 2005-06-29 | $17.37 | $17.37 | 5,624,300 | — | — |
| 2005-06-28 | $17.70 | $17.70 | 9,802,700 | — | — |
| 2005-06-27 | $16.65 | $16.65 | 6,487,400 | — | — |
| 2005-06-24 | $17.17 | $17.17 | 6,166,300 | — | — |
| 2005-06-23 | $17.62 | $17.62 | 7,839,600 | — | — |
| 2005-06-22 | $17.91 | $17.91 | 5,810,200 | — | — |
| 2005-06-21 | $17.80 | $17.80 | 5,592,100 | — | — |
| 2005-06-20 | $17.53 | $17.53 | 5,211,500 | — | — |
| 2005-06-17 | $17.44 | $17.44 | 5,506,000 | — | — |
| 2005-06-16 | $17.39 | $17.39 | 5,038,500 | — | — |
| 2005-06-15 | $17.05 | $17.05 | 9,205,800 | — | — |
| 2005-06-14 | $17.08 | $17.08 | 6,266,400 | — | — |
| 2005-06-13 | $17.32 | $17.32 | 5,911,400 | — | — |
| 2005-06-10 | $17.57 | $17.57 | 13,571,300 | — | — |
| 2005-06-09 | $18.21 | $18.21 | 10,243,300 | — | — |
| 2005-06-08 | $17.80 | $17.80 | 7,277,300 | — | — |
| 2005-06-07 | $17.56 | $17.56 | 17,616,700 | — | — |
| 2005-06-06 | $17.01 | $17.01 | 5,947,100 | — | — |
| 2005-06-03 | $17.08 | $17.08 | 7,272,500 | — | — |
| 2005-06-02 | $17.05 | $17.05 | 6,377,400 | — | — |
| 2005-06-01 | $16.72 | $16.72 | 6,632,000 | — | — |
| 2005-05-31 | $16.40 | $16.40 | 6,980,500 | — | — |
| 2005-05-27 | $16.21 | $16.21 | 3,549,600 | — | — |
| 2005-05-26 | $16.36 | $16.36 | 11,518,400 | — | — |
| 2005-05-25 | $16.16 | $16.16 | 5,492,900 | — | — |
| 2005-05-24 | $16.12 | $16.12 | 3,999,600 | — | — |
| 2005-05-23 | $15.95 | $15.95 | 6,647,100 | — | — |
| 2005-05-20 | $16.00 | $16.00 | 3,881,800 | — | — |
| 2005-05-19 | $15.86 | $15.86 | 6,197,000 | — | — |
| 2005-05-18 | $15.82 | $15.82 | 5,654,700 | — | — |
| 2005-05-17 | $15.67 | $15.67 | 6,640,300 | — | — |
| 2005-05-16 | $15.67 | $15.67 | 5,531,100 | — | — |
| 2005-05-13 | $15.48 | $15.48 | 8,842,100 | — | — |
| 2005-05-12 | $15.30 | $15.30 | 9,482,600 | — | — |
| 2005-05-11 | $15.09 | $15.09 | 5,515,200 | — | — |
| 2005-05-10 | $15.07 | $15.07 | 7,263,200 | — | — |
| 2005-05-09 | $15.05 | $15.05 | 5,957,800 | — | — |
| 2005-05-06 | $14.90 | $14.90 | 5,503,000 | — | — |
| 2005-05-05 | $14.74 | $14.74 | 7,166,400 | — | — |
| 2005-05-04 | $14.68 | $14.68 | 6,278,600 | — | — |
| 2005-05-03 | $14.36 | $14.36 | 3,556,600 | — | — |
| 2005-05-02 | $14.32 | $14.32 | 2,878,800 | — | — |
| 2005-04-29 | $14.23 | $14.23 | 6,402,200 | — | — |
| 2005-04-28 | $14.16 | $14.16 | 6,372,500 | — | — |
| 2005-04-27 | $14.51 | $14.51 | 4,952,200 | — | — |
| 2005-04-26 | $14.62 | $14.62 | 6,332,200 | — | — |
| 2005-04-25 | $14.70 | $14.70 | 6,809,200 | — | — |
| 2005-04-22 | $14.60 | $14.60 | 7,409,800 | — | — |
| 2005-04-21 | $14.99 | $14.99 | 10,776,800 | — | — |
| 2005-04-20 | $14.65 | $14.65 | 15,943,400 | — | — |
| 2005-04-19 | $15.28 | $15.28 | 7,234,800 | — | — |
| 2005-04-18 | $15.28 | $15.28 | 8,807,200 | — | — |
| 2005-04-15 | $15.45 | $15.45 | 13,917,900 | — | — |
| 2005-04-14 | $16.26 | $16.26 | 24,039,600 | — | — |
| 2005-04-13 | $17.06 | $17.06 | 15,417,200 | — | — |
| 2005-04-12 | $17.23 | $17.23 | 11,132,300 | — | — |
| 2005-04-11 | $17.02 | $17.02 | 8,285,400 | — | — |
| 2005-04-08 | $17.09 | $17.09 | 24,613,800 | — | — |
| 2005-04-07 | $16.18 | $16.18 | 7,959,600 | — | — |
| 2005-04-06 | $15.74 | $15.74 | 6,013,000 | — | — |
| 2005-04-05 | $15.85 | $15.85 | 7,733,000 | — | — |
| 2005-04-04 | $15.95 | $15.95 | 7,825,200 | — | — |
| 2005-04-01 | $16.19 | $16.19 | 8,580,000 | — | — |
| 2005-03-31 | $16.12 | $16.12 | 8,330,000 | — | — |
| 2005-03-30 | $16.21 | $16.21 | 9,967,800 | — | — |
| 2005-03-29 | $15.42 | $15.42 | 6,986,200 | — | — |
| 2005-03-28 | $15.47 | $15.47 | 9,201,400 | — | — |
| 2005-03-24 | $16.12 | $16.12 | 8,708,600 | — | — |
| 2005-03-23 | $15.65 | $15.65 | 9,590,200 | — | — |
| 2005-03-22 | $15.38 | $15.38 | 7,337,000 | — | — |
| 2005-03-21 | $15.75 | $15.75 | 6,816,400 | — | — |
| 2005-03-18 | $16.08 | $16.08 | 5,702,100 | — | — |
| 2005-03-17 | $16.12 | $16.12 | 5,335,600 | — | — |
| 2005-03-16 | $16.03 | $16.03 | 11,058,200 | — | — |
| 2005-03-15 | $16.07 | $16.07 | 7,852,200 | — | — |
| 2005-03-14 | $16.44 | $16.44 | 6,711,600 | — | — |
| 2005-03-11 | $16.36 | $16.36 | 8,941,300 | — | — |
| 2005-03-10 | $17.02 | $17.02 | 5,814,500 | — | — |
| 2005-03-09 | $16.94 | $16.94 | 5,785,100 | — | — |
| 2005-03-08 | $17.12 | $17.12 | 7,342,900 | — | — |
| 2005-03-07 | $17.47 | $17.47 | 7,497,300 | — | — |
| 2005-03-04 | $17.43 | $17.43 | 6,378,700 | — | — |
| 2005-03-03 | $17.52 | $17.52 | 11,264,400 | — | — |
| 2005-03-02 | $17.65 | $17.65 | 9,358,800 | — | — |
| 2005-03-01 | $17.96 | $17.96 | 6,882,200 | — | — |
| 2005-02-28 | $17.45 | $17.45 | 6,209,000 | — | — |
| 2005-02-25 | $17.77 | $17.77 | 12,175,300 | — | — |
| 2005-02-24 | $17.62 | $17.62 | 18,182,100 | — | — |
| 2005-02-23 | $16.60 | $16.60 | 15,422,700 | — | — |
| 2005-02-22 | $17.00 | $17.00 | 11,696,900 | — | — |
| 2005-02-18 | $16.90 | $16.90 | 9,603,500 | — | — |
| 2005-02-17 | $17.06 | $17.06 | 9,813,600 | — | — |
| 2005-02-16 | $17.45 | $17.45 | 8,857,100 | — | — |
| 2005-02-15 | $17.68 | $17.68 | 11,476,100 | — | — |
| 2005-02-14 | $18.24 | $18.24 | 4,920,800 | — | — |
| 2005-02-11 | $18.11 | $18.11 | 9,376,300 | — | — |
| 2005-02-10 | $17.75 | $17.75 | 10,348,900 | — | — |
| 2005-02-09 | $17.94 | $17.94 | 14,254,700 | — | — |
| 2005-02-08 | $17.64 | $17.64 | 7,630,300 | — | — |
| 2005-02-07 | $17.22 | $17.22 | 9,236,100 | — | — |
| 2005-02-04 | $17.49 | $17.49 | 12,884,700 | — | — |
| 2005-02-03 | $16.67 | $16.67 | 6,605,200 | — | — |
| 2005-02-02 | $16.66 | $16.66 | 9,279,900 | — | — |
| 2005-02-01 | $16.27 | $16.27 | 14,257,100 | — | — |
| 2005-01-31 | $15.80 | $15.80 | 7,220,800 | — | — |
| 2005-01-28 | $15.71 | $15.71 | 10,442,800 | — | — |
| 2005-01-27 | $16.12 | $16.12 | 8,418,600 | — | — |
| 2005-01-26 | $15.98 | $15.98 | 9,095,800 | — | — |
| 2005-01-25 | $15.75 | $15.75 | 10,888,300 | — | — |
| 2005-01-24 | $15.16 | $15.16 | 12,345,400 | — | — |
| 2005-01-21 | $15.49 | $15.49 | 12,209,600 | — | — |
| 2005-01-20 | $15.64 | $15.64 | 16,476,200 | — | — |
| 2005-01-19 | $15.50 | $15.50 | 17,981,900 | — | — |
| 2005-01-18 | $15.50 | $15.50 | 20,636,900 | — | — |
| 2005-01-14 | $15.16 | $15.16 | 15,611,800 | — | — |
| 2005-01-13 | $15.16 | $15.16 | 22,226,800 | — | — |
| 2005-01-12 | $15.02 | $15.02 | 42,202,000 | — | — |
| 2005-01-11 | $14.86 | $14.86 | 99,894,300 | — | — |
| 2005-01-10 | $20.13 | $20.13 | 11,584,500 | — | — |
| 2005-01-07 | $19.92 | $19.92 | 16,590,200 | — | — |
| 2005-01-06 | $19.72 | $19.72 | 10,759,300 | — | — |
| 2005-01-05 | $19.75 | $19.75 | 19,217,200 | — | — |
| 2005-01-04 | $20.21 | $20.21 | 20,375,800 | — | — |
| 2005-01-03 | $21.41 | $21.41 | 9,275,300 | — | — |