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
- 1998-02-27 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 | $27.10 | $27.10 | 2,477,500 | — | — |
| 2005-12-29 | $26.79 | $26.79 | 2,605,700 | — | — |
| 2005-12-28 | $27.02 | $27.02 | 1,708,900 | — | — |
| 2005-12-27 | $27.03 | $27.03 | 1,287,200 | — | — |
| 2005-12-23 | $27.03 | $27.03 | 1,636,400 | — | — |
| 2005-12-22 | $26.97 | $26.97 | 1,692,800 | — | — |
| 2005-12-21 | $26.95 | $26.95 | 2,962,800 | — | — |
| 2005-12-20 | $26.78 | $26.78 | 2,034,400 | — | — |
| 2005-12-19 | $26.83 | $26.83 | 1,785,700 | — | — |
| 2005-12-16 | $27.09 | $27.09 | 1,718,200 | — | — |
| 2005-12-15 | $26.99 | $26.99 | 1,234,700 | — | — |
| 2005-12-14 | $27.27 | $27.27 | 1,820,000 | — | — |
| 2005-12-13 | $27.01 | $27.01 | 2,641,100 | — | — |
| 2005-12-12 | $27.50 | $27.50 | 3,562,000 | — | — |
| 2005-12-09 | $27.48 | $27.48 | 2,200,000 | — | — |
| 2005-12-08 | $27.45 | $27.45 | 2,726,200 | — | — |
| 2005-12-07 | $27.34 | $27.34 | 3,518,400 | — | — |
| 2005-12-06 | $27.85 | $27.85 | 3,987,600 | — | — |
| 2005-12-05 | $28.09 | $28.09 | 4,688,600 | — | — |
| 2005-12-02 | $27.98 | $27.98 | 3,021,100 | — | — |
| 2005-12-01 | $27.58 | $27.58 | 5,867,700 | — | — |
| 2005-11-30 | $27.29 | $27.29 | 4,439,700 | — | — |
| 2005-11-29 | $26.75 | $26.75 | 3,026,100 | — | — |
| 2005-11-28 | $26.39 | $26.39 | 2,393,200 | — | — |
| 2005-11-25 | $26.24 | $26.24 | 1,117,500 | — | — |
| 2005-11-23 | $26.28 | $26.28 | 2,400,900 | — | — |
| 2005-11-22 | $26.40 | $26.40 | 5,450,900 | — | — |
| 2005-11-21 | $26.17 | $26.17 | 4,100,500 | — | — |
| 2005-11-18 | $25.84 | $25.84 | 3,053,000 | — | — |
| 2005-11-17 | $25.90 | $25.90 | 5,802,000 | — | — |
| 2005-11-16 | $25.31 | $25.31 | 4,645,300 | — | — |
| 2005-11-15 | $25.50 | $25.50 | 3,145,000 | — | — |
| 2005-11-14 | $26.12 | $26.12 | 4,365,900 | — | — |
| 2005-11-11 | $26.36 | $26.36 | 5,061,500 | — | — |
| 2005-11-10 | $25.99 | $25.99 | 3,997,500 | — | — |
| 2005-11-09 | $25.90 | $25.90 | 6,551,300 | — | — |
| 2005-11-08 | $25.43 | $25.43 | 4,244,700 | — | — |
| 2005-11-07 | $24.87 | $24.87 | 2,111,300 | — | — |
| 2005-11-04 | $25.09 | $25.09 | 2,769,900 | — | — |
| 2005-11-03 | $25.26 | $25.26 | 4,734,700 | — | — |
| 2005-11-02 | $25.22 | $25.22 | 5,850,700 | — | — |
| 2005-11-01 | $24.86 | $24.86 | 8,142,200 | — | — |
| 2005-10-31 | $23.85 | $23.85 | 5,532,500 | — | — |
| 2005-10-28 | $23.43 | $23.43 | 1,383,900 | — | — |
| 2005-10-27 | $23.00 | $23.00 | 2,791,800 | — | — |
| 2005-10-26 | $22.97 | $22.97 | 3,350,000 | — | — |
| 2005-10-25 | $23.69 | $23.69 | 1,623,400 | — | — |
| 2005-10-24 | $23.78 | $23.78 | 2,521,700 | — | — |
| 2005-10-21 | $23.38 | $23.38 | 2,918,100 | — | — |
| 2005-10-20 | $23.03 | $23.03 | 2,729,100 | — | — |
| 2005-10-19 | $23.38 | $23.38 | 3,659,700 | — | — |
| 2005-10-18 | $23.08 | $23.08 | 3,145,400 | — | — |
| 2005-10-17 | $23.60 | $23.60 | 1,968,100 | — | — |
| 2005-10-14 | $23.57 | $23.57 | 1,711,200 | — | — |
| 2005-10-13 | $23.24 | $23.24 | 2,217,000 | — | — |
| 2005-10-12 | $23.23 | $23.23 | 4,142,600 | — | — |
| 2005-10-11 | $23.35 | $23.35 | 3,046,100 | — | — |
| 2005-10-10 | $23.68 | $23.68 | 1,743,700 | — | — |
| 2005-10-07 | $24.16 | $24.16 | 2,671,600 | — | — |
| 2005-10-06 | $24.00 | $24.00 | 2,618,300 | — | — |
| 2005-10-05 | $24.06 | $24.06 | 1,671,000 | — | — |
| 2005-10-04 | $24.68 | $24.68 | 2,071,700 | — | — |
| 2005-10-03 | $24.80 | $24.80 | 1,758,000 | — | — |
| 2005-09-30 | $24.95 | $24.95 | 4,368,800 | — | — |
| 2005-09-29 | $24.73 | $24.73 | 5,148,900 | — | — |
| 2005-09-28 | $24.27 | $24.27 | 1,833,500 | — | — |
| 2005-09-27 | $24.21 | $24.21 | 2,818,700 | — | — |
| 2005-09-26 | $24.15 | $24.15 | 4,583,600 | — | — |
| 2005-09-23 | $23.82 | $23.82 | 3,440,100 | — | — |
| 2005-09-22 | $23.54 | $23.54 | 2,240,400 | — | — |
| 2005-09-21 | $23.60 | $23.60 | 3,215,400 | — | — |
| 2005-09-20 | $24.06 | $24.06 | 4,209,000 | — | — |
| 2005-09-19 | $24.65 | $24.65 | 2,676,100 | — | — |
| 2005-09-16 | $24.94 | $24.94 | 2,965,300 | — | — |
| 2005-09-15 | $24.82 | $24.82 | 5,712,600 | — | — |
| 2005-09-14 | $24.53 | $24.53 | 3,338,300 | — | — |
| 2005-09-13 | $24.99 | $24.99 | 4,199,400 | — | — |
| 2005-09-12 | $24.64 | $24.64 | 2,740,000 | — | — |
| 2005-09-09 | $24.79 | $24.79 | 2,112,600 | — | — |
| 2005-09-08 | $24.68 | $24.68 | 3,802,600 | — | — |
| 2005-09-07 | $24.21 | $24.21 | 2,993,100 | — | — |
| 2005-09-06 | $23.90 | $23.90 | 4,206,800 | — | — |
| 2005-09-02 | $23.67 | $23.67 | 1,847,500 | — | — |
| 2005-09-01 | $24.09 | $24.09 | 2,230,400 | — | — |
| 2005-08-31 | $23.84 | $23.84 | 2,202,800 | — | — |
| 2005-08-30 | $23.68 | $23.68 | 2,158,900 | — | — |
| 2005-08-29 | $23.52 | $23.52 | 1,905,000 | — | — |
| 2005-08-26 | $23.46 | $23.46 | 3,258,800 | — | — |
| 2005-08-25 | $23.54 | $23.54 | 2,277,600 | — | — |
| 2005-08-24 | $23.51 | $23.51 | 4,182,300 | — | — |
| 2005-08-23 | $23.39 | $23.39 | 2,312,900 | — | — |
| 2005-08-22 | $23.24 | $23.24 | 3,173,800 | — | — |
| 2005-08-19 | $23.00 | $23.00 | 1,367,600 | — | — |
| 2005-08-18 | $22.75 | $22.75 | 7,067,500 | — | — |
| 2005-08-17 | $22.71 | $22.71 | 1,180,000 | — | — |
| 2005-08-16 | $22.68 | $22.68 | 2,297,100 | — | — |
| 2005-08-15 | $22.55 | $22.55 | 2,174,000 | — | — |
| 2005-08-12 | $22.43 | $22.43 | 3,068,900 | — | — |
| 2005-08-11 | $23.10 | $23.10 | 3,581,700 | — | — |
| 2005-08-10 | $22.75 | $22.75 | 3,814,100 | — | — |
| 2005-08-09 | $22.43 | $22.43 | 5,750,900 | — | — |
| 2005-08-08 | $22.20 | $22.20 | 5,168,800 | — | — |
| 2005-08-05 | $22.63 | $22.63 | 1,626,600 | — | — |
| 2005-08-04 | $22.91 | $22.91 | 2,982,800 | — | — |
| 2005-08-03 | $23.07 | $23.07 | 4,250,900 | — | — |
| 2005-08-02 | $22.40 | $22.40 | 2,705,800 | — | — |
| 2005-08-01 | $22.79 | $22.79 | 2,265,900 | — | — |
| 2005-07-29 | $22.98 | $22.98 | 2,259,900 | — | — |
| 2005-07-28 | $23.10 | $23.10 | 4,473,900 | — | — |
| 2005-07-27 | $22.10 | $22.10 | 2,236,200 | — | — |
| 2005-07-26 | $21.49 | $21.49 | 1,242,300 | — | — |
| 2005-07-25 | $21.34 | $21.34 | 1,585,900 | — | — |
| 2005-07-22 | $21.43 | $21.43 | 1,479,700 | — | — |
| 2005-07-21 | $21.26 | $21.26 | 1,582,000 | — | — |
| 2005-07-20 | $21.57 | $21.57 | 2,601,500 | — | — |
| 2005-07-19 | $21.25 | $21.25 | 1,201,300 | — | — |
| 2005-07-18 | $21.24 | $21.24 | 1,531,700 | — | — |
| 2005-07-15 | $21.44 | $21.44 | 1,216,500 | — | — |
| 2005-07-14 | $21.42 | $21.42 | 3,544,600 | — | — |
| 2005-07-13 | $21.39 | $21.39 | 2,664,200 | — | — |
| 2005-07-12 | $21.67 | $21.67 | 3,434,600 | — | — |
| 2005-07-11 | $21.55 | $21.55 | 7,565,900 | — | — |
| 2005-07-08 | $21.64 | $21.64 | 4,723,400 | — | — |
| 2005-07-07 | $21.58 | $21.58 | 3,375,700 | — | — |
| 2005-07-06 | $21.40 | $21.40 | 3,949,700 | — | — |
| 2005-07-05 | $21.06 | $21.06 | 5,544,400 | — | — |
| 2005-07-01 | $20.93 | $20.93 | 3,385,800 | — | — |
| 2005-06-30 | $21.02 | $21.02 | 4,126,300 | — | — |
| 2005-06-29 | $20.80 | $20.80 | 2,610,500 | — | — |
| 2005-06-28 | $20.75 | $20.75 | 5,355,800 | — | — |
| 2005-06-27 | $20.47 | $20.47 | 4,609,500 | — | — |
| 2005-06-24 | $20.36 | $20.36 | 10,365,700 | — | — |
| 2005-06-23 | $20.15 | $20.15 | 3,783,000 | — | — |
| 2005-06-22 | $19.97 | $19.97 | 8,866,600 | — | — |
| 2005-06-21 | $19.27 | $19.27 | 1,786,000 | — | — |
| 2005-06-20 | $19.15 | $19.15 | 2,985,500 | — | — |
| 2005-06-17 | $19.01 | $19.01 | 1,738,800 | — | — |
| 2005-06-16 | $19.21 | $19.21 | 3,056,300 | — | — |
| 2005-06-15 | $18.82 | $18.82 | 1,830,100 | — | — |
| 2005-06-14 | $18.76 | $18.76 | 2,062,100 | — | — |
| 2005-06-13 | $18.36 | $18.36 | 2,856,200 | — | — |
| 2005-06-10 | $18.37 | $18.37 | 1,403,100 | — | — |
| 2005-06-09 | $18.44 | $18.44 | 1,479,400 | — | — |
| 2005-06-08 | $18.41 | $18.41 | 3,373,000 | — | — |
| 2005-06-07 | $18.85 | $18.85 | 4,858,000 | — | — |
| 2005-06-06 | $18.54 | $18.54 | 1,910,300 | — | — |
| 2005-06-03 | $18.68 | $18.68 | 5,897,700 | — | — |
| 2005-06-02 | $18.30 | $18.30 | 4,026,100 | — | — |
| 2005-06-01 | $18.00 | $18.00 | 2,692,800 | — | — |
| 2005-05-31 | $18.04 | $18.04 | 5,530,300 | — | — |
| 2005-05-27 | $17.79 | $17.79 | 2,327,700 | — | — |
| 2005-05-26 | $17.55 | $17.55 | 3,084,900 | — | — |
| 2005-05-25 | $17.29 | $17.29 | 1,551,900 | — | — |
| 2005-05-24 | $17.37 | $17.37 | 1,242,400 | — | — |
| 2005-05-23 | $17.44 | $17.44 | 4,456,100 | — | — |
| 2005-05-20 | $17.20 | $17.20 | 5,417,500 | — | — |
| 2005-05-19 | $17.21 | $17.21 | 2,869,300 | — | — |
| 2005-05-18 | $17.07 | $17.07 | 5,411,600 | — | — |
| 2005-05-17 | $16.70 | $16.70 | 4,836,500 | — | — |
| 2005-05-16 | $16.46 | $16.46 | 6,117,000 | — | — |
| 2005-05-13 | $16.66 | $16.66 | 2,966,300 | — | — |
| 2005-05-12 | $16.92 | $16.92 | 3,317,500 | — | — |
| 2005-05-11 | $17.07 | $17.07 | 2,291,700 | — | — |
| 2005-05-10 | $17.02 | $17.02 | 4,798,900 | — | — |
| 2005-05-09 | $17.20 | $17.20 | 2,393,800 | — | — |
| 2005-05-06 | $17.18 | $17.18 | 4,228,400 | — | — |
| 2005-05-05 | $17.42 | $17.42 | 8,403,700 | — | — |
| 2005-05-04 | $17.20 | $17.20 | 22,487,900 | — | — |
| 2005-05-03 | $17.21 | $17.21 | 1,642,500 | — | — |
| 2005-05-02 | $17.00 | $17.00 | 2,168,600 | — | — |
| 2005-04-29 | $17.23 | $17.23 | 1,871,100 | — | — |
| 2005-04-28 | $17.07 | $17.07 | 710,000 | — | — |
| 2005-04-27 | $17.44 | $17.44 | 1,098,000 | — | — |
| 2005-04-26 | $17.25 | $17.25 | 2,644,100 | — | — |
| 2005-04-25 | $17.09 | $17.09 | 4,306,800 | — | — |
| 2005-04-22 | $17.09 | $17.09 | 2,262,500 | — | — |
| 2005-04-21 | $17.01 | $17.01 | 2,100,600 | — | — |
| 2005-04-20 | $16.95 | $16.95 | 3,082,000 | — | — |
| 2005-04-19 | $17.40 | $17.40 | 1,278,800 | — | — |
| 2005-04-18 | $17.25 | $17.25 | 1,989,700 | — | — |
| 2005-04-15 | $17.15 | $17.15 | 2,276,500 | — | — |
| 2005-04-14 | $17.36 | $17.36 | 2,782,800 | — | — |
| 2005-04-13 | $17.76 | $17.76 | 695,300 | — | — |
| 2005-04-12 | $17.78 | $17.78 | 1,534,400 | — | — |
| 2005-04-11 | $17.78 | $17.78 | 607,400 | — | — |
| 2005-04-08 | $17.92 | $17.92 | 1,346,000 | — | — |
| 2005-04-07 | $18.00 | $18.00 | 1,489,900 | — | — |
| 2005-04-06 | $18.01 | $18.01 | 1,853,100 | — | — |
| 2005-04-05 | $18.00 | $18.00 | 1,025,500 | — | — |
| 2005-04-04 | $17.92 | $17.92 | 1,923,300 | — | — |
| 2005-04-01 | $18.15 | $18.15 | 1,403,300 | — | — |
| 2005-03-31 | $18.23 | $18.23 | 1,906,200 | — | — |
| 2005-03-30 | $17.82 | $17.82 | 1,933,800 | — | — |
| 2005-03-29 | $17.64 | $17.64 | 2,392,900 | — | — |
| 2005-03-28 | $18.04 | $18.04 | 815,000 | — | — |
| 2005-03-24 | $18.13 | $18.13 | 1,315,200 | — | — |
| 2005-03-23 | $18.09 | $18.09 | 2,289,800 | — | — |
| 2005-03-22 | $18.39 | $18.39 | 2,916,400 | — | — |
| 2005-03-21 | $18.58 | $18.58 | 2,273,400 | — | — |
| 2005-03-18 | $18.79 | $18.79 | 826,100 | — | — |
| 2005-03-17 | $18.61 | $18.61 | 1,099,500 | — | — |
| 2005-03-16 | $18.72 | $18.72 | 1,560,500 | — | — |
| 2005-03-15 | $18.67 | $18.67 | 2,016,100 | — | — |
| 2005-03-14 | $18.90 | $18.90 | 830,200 | — | — |
| 2005-03-11 | $19.00 | $19.00 | 1,345,500 | — | — |
| 2005-03-10 | $18.65 | $18.65 | 840,300 | — | — |
| 2005-03-09 | $18.55 | $18.55 | 1,873,400 | — | — |
| 2005-03-08 | $18.98 | $18.98 | 3,570,900 | — | — |
| 2005-03-07 | $18.97 | $18.97 | 877,200 | — | — |
| 2005-03-04 | $18.78 | $18.78 | 1,446,300 | — | — |
| 2005-03-03 | $18.76 | $18.76 | 1,810,600 | — | — |
| 2005-03-02 | $18.60 | $18.60 | 1,645,500 | — | — |
| 2005-03-01 | $18.67 | $18.67 | 1,883,900 | — | — |
| 2005-02-28 | $18.33 | $18.33 | 1,246,100 | — | — |
| 2005-02-25 | $18.60 | $18.60 | 1,231,600 | — | — |
| 2005-02-24 | $18.35 | $18.35 | 948,800 | — | — |
| 2005-02-23 | $18.31 | $18.31 | 905,100 | — | — |
| 2005-02-22 | $18.41 | $18.41 | 1,281,200 | — | — |
| 2005-02-18 | $18.61 | $18.61 | 3,539,900 | — | — |
| 2005-02-17 | $18.30 | $18.30 | 2,642,600 | — | — |
| 2005-02-16 | $18.43 | $18.43 | 5,795,400 | — | — |
| 2005-02-15 | $17.69 | $17.69 | 2,317,900 | — | — |
| 2005-02-14 | $17.77 | $17.77 | 1,228,800 | — | — |
| 2005-02-11 | $17.68 | $17.68 | 2,987,300 | — | — |
| 2005-02-10 | $17.56 | $17.56 | 1,364,500 | — | — |
| 2005-02-09 | $17.68 | $17.68 | 1,799,300 | — | — |
| 2005-02-08 | $18.16 | $18.16 | 2,007,700 | — | — |
| 2005-02-07 | $17.80 | $17.80 | 1,213,600 | — | — |
| 2005-02-04 | $18.03 | $18.03 | 1,484,500 | — | — |
| 2005-02-03 | $17.83 | $17.83 | 1,013,600 | — | — |
| 2005-02-02 | $17.98 | $17.98 | 1,699,300 | — | — |
| 2005-02-01 | $18.24 | $18.24 | 1,332,000 | — | — |
| 2005-01-31 | $18.12 | $18.12 | 1,547,300 | — | — |
| 2005-01-28 | $18.23 | $18.23 | 1,103,700 | — | — |
| 2005-01-27 | $18.22 | $18.22 | 686,100 | — | — |
| 2005-01-26 | $18.10 | $18.10 | 1,777,900 | — | — |
| 2005-01-25 | $18.09 | $18.09 | 2,757,700 | — | — |
| 2005-01-24 | $18.29 | $18.29 | 1,215,200 | — | — |
| 2005-01-21 | $18.50 | $18.50 | 802,200 | — | — |
| 2005-01-20 | $18.67 | $18.67 | 1,492,200 | — | — |
| 2005-01-19 | $18.87 | $18.87 | 849,800 | — | — |
| 2005-01-18 | $19.00 | $19.00 | 2,114,000 | — | — |
| 2005-01-14 | $18.66 | $18.66 | 2,111,900 | — | — |
| 2005-01-13 | $18.40 | $18.40 | 1,735,400 | — | — |
| 2005-01-12 | $18.54 | $18.54 | 2,257,100 | — | — |
| 2005-01-11 | $18.71 | $18.71 | 1,480,400 | — | — |
| 2005-01-10 | $18.78 | $18.78 | 2,513,700 | — | — |
| 2005-01-07 | $18.24 | $18.24 | 1,088,500 | — | — |
| 2005-01-06 | $17.92 | $17.92 | 1,035,100 | — | — |
| 2005-01-05 | $17.76 | $17.76 | 1,671,700 | — | — |
| 2005-01-04 | $17.92 | $17.92 | 1,999,800 | — | — |
| 2005-01-03 | $18.16 | $18.16 | 2,153,000 | — | — |