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 | $28.33 | $59.02 | 974,579 | — | — |
| 2005-12-29 | $28.53 | $59.44 | 758,937 | — | — |
| 2005-12-28 | $28.78 | $59.96 | 1,047,141 | — | — |
| 2005-12-27 | $28.41 | $59.20 | 999,516 | — | — |
| 2005-12-23 | $28.74 | $59.89 | 1,104,782 | — | — |
| 2005-12-22 | $28.58 | $59.54 | 868,496 | — | — |
| 2005-12-21 | $28.23 | $58.83 | 562,713 | — | — |
| 2005-12-20 | $27.70 | $57.71 | 1,756,409 | — | — |
| 2005-12-19 | $27.33 | $56.94 | 1,411,995 | — | — |
| 2005-12-16 | $27.68 | $57.67 | 1,711,646 | — | — |
| 2005-12-15 | $27.82 | $57.97 | 1,294,056 | — | — |
| 2005-12-14 | $28.29 | $58.95 | 1,305,503 | — | — |
| 2005-12-13 | $28.62 | $59.63 | 1,466,366 | — | — |
| 2005-12-12 | $28.09 | $58.52 | 1,387,058 | — | — |
| 2005-12-09 | $28.14 | $58.62 | 816,987 | — | — |
| 2005-12-08 | $28.22 | $58.81 | 859,298 | — | — |
| 2005-12-07 | $28.33 | $59.02 | 1,094,153 | — | — |
| 2005-12-06 | $28.14 | $58.63 | 1,217,202 | — | — |
| 2005-12-05 | $28.18 | $58.71 | 1,494,164 | — | — |
| 2005-12-02 | $28.01 | $58.36 | 1,237,642 | — | — |
| 2005-12-01 | $28.29 | $58.95 | 2,090,194 | — | — |
| 2005-11-30 | $27.27 | $56.83 | 1,140,348 | — | — |
| 2005-11-29 | $27.52 | $57.35 | 1,200,850 | — | — |
| 2005-11-28 | $27.56 | $57.43 | 1,870,260 | — | — |
| 2005-11-25 | $27.70 | $57.71 | 412,888 | — | — |
| 2005-11-23 | $27.17 | $56.61 | 949,029 | — | — |
| 2005-11-22 | $27.36 | $57.01 | 1,245,409 | — | — |
| 2005-11-21 | $27.20 | $56.66 | 960,680 | — | — |
| 2005-11-18 | $26.92 | $56.09 | 1,333,914 | — | — |
| 2005-11-17 | $26.78 | $55.80 | 1,613,125 | — | — |
| 2005-11-16 | $26.76 | $55.48 | 1,292,012 | — | — |
| 2005-11-15 | $27.11 | $56.20 | 2,059,534 | — | — |
| 2005-11-14 | $26.74 | $55.43 | 2,152,741 | — | — |
| 2005-11-11 | $26.51 | $54.95 | 1,539,541 | — | — |
| 2005-11-10 | $26.39 | $54.72 | 1,984,520 | — | — |
| 2005-11-09 | $26.23 | $54.37 | 2,559,701 | — | — |
| 2005-11-08 | $26.68 | $55.32 | 1,570,610 | — | — |
| 2005-11-07 | $26.63 | $55.20 | 1,466,979 | — | — |
| 2005-11-04 | $26.27 | $54.46 | 2,229,391 | — | — |
| 2005-11-03 | $26.35 | $54.63 | 1,450,831 | — | — |
| 2005-11-02 | $26.39 | $54.71 | 1,469,023 | — | — |
| 2005-11-01 | $26.17 | $54.25 | 1,075,144 | — | — |
| 2005-10-31 | $26.18 | $54.27 | 1,712,872 | — | — |
| 2005-10-28 | $26.18 | $54.27 | 3,143,263 | — | — |
| 2005-10-27 | $25.60 | $53.07 | 2,904,728 | — | — |
| 2005-10-26 | $25.53 | $52.92 | 2,458,728 | — | — |
| 2005-10-25 | $25.18 | $52.19 | 2,918,014 | — | — |
| 2005-10-24 | $26.13 | $54.16 | 2,123,716 | — | — |
| 2005-10-21 | $25.72 | $53.33 | 1,767,447 | — | — |
| 2005-10-20 | $25.36 | $52.58 | 1,608,424 | — | — |
| 2005-10-19 | $25.66 | $53.20 | 2,031,327 | — | — |
| 2005-10-18 | $25.06 | $51.96 | 1,916,454 | — | — |
| 2005-10-17 | $25.68 | $53.23 | 1,094,153 | — | — |
| 2005-10-14 | $25.50 | $52.86 | 1,364,779 | — | — |
| 2005-10-13 | $25.46 | $52.78 | 1,901,738 | — | — |
| 2005-10-12 | $25.75 | $53.39 | 1,540,563 | — | — |
| 2005-10-11 | $25.95 | $53.79 | 1,837,147 | — | — |
| 2005-10-10 | $25.92 | $53.74 | 1,252,359 | — | — |
| 2005-10-07 | $26.66 | $55.27 | 1,343,930 | — | — |
| 2005-10-06 | $26.28 | $54.47 | 2,252,488 | — | — |
| 2005-10-05 | $26.72 | $55.40 | 2,720,155 | — | — |
| 2005-10-04 | $27.37 | $56.75 | 2,874,682 | — | — |
| 2005-10-03 | $27.43 | $56.87 | 2,269,658 | — | — |
| 2005-09-30 | $27.03 | $56.03 | 1,437,341 | — | — |
| 2005-09-29 | $26.52 | $54.97 | 1,987,381 | — | — |
| 2005-09-28 | $26.61 | $55.17 | 2,267,000 | — | — |
| 2005-09-27 | $26.54 | $55.01 | 2,247,174 | — | — |
| 2005-09-26 | $26.50 | $54.94 | 2,556,840 | — | — |
| 2005-09-23 | $26.14 | $54.20 | 2,371,858 | — | — |
| 2005-09-22 | $26.46 | $54.86 | 3,530,192 | — | — |
| 2005-09-21 | $25.51 | $52.89 | 5,788,812 | — | — |
| 2005-09-20 | $26.26 | $54.44 | 6,317,595 | — | — |
| 2005-09-19 | $27.53 | $57.07 | 2,957,668 | — | — |
| 2005-09-16 | $28.60 | $59.29 | 2,894,508 | — | — |
| 2005-09-15 | $28.62 | $59.33 | 1,009,532 | — | — |
| 2005-09-14 | $28.86 | $59.82 | 924,092 | — | — |
| 2005-09-13 | $29.03 | $60.17 | 782,239 | — | — |
| 2005-09-12 | $29.47 | $61.10 | 1,047,346 | — | — |
| 2005-09-09 | $29.66 | $61.48 | 965,177 | — | — |
| 2005-09-08 | $29.21 | $60.56 | 1,411,586 | — | — |
| 2005-09-07 | $29.54 | $61.24 | 1,011,984 | — | — |
| 2005-09-06 | $29.33 | $60.81 | 1,838,169 | — | — |
| 2005-09-02 | $29.00 | $60.12 | 1,488,236 | — | — |
| 2005-09-01 | $29.62 | $61.41 | 1,938,121 | — | — |
| 2005-08-31 | $29.74 | $61.65 | 1,806,896 | — | — |
| 2005-08-30 | $28.82 | $59.74 | 1,205,756 | — | — |
| 2005-08-29 | $28.46 | $59.01 | 1,637,040 | — | — |
| 2005-08-26 | $28.64 | $59.37 | 1,117,455 | — | — |
| 2005-08-25 | $28.83 | $59.77 | 1,544,446 | — | — |
| 2005-08-24 | $28.89 | $59.90 | 1,496,412 | — | — |
| 2005-08-23 | $29.04 | $60.20 | 1,295,283 | — | — |
| 2005-08-22 | $29.57 | $61.31 | 850,713 | — | — |
| 2005-08-19 | $29.55 | $61.25 | 761,799 | — | — |
| 2005-08-18 | $29.38 | $60.90 | 954,548 | — | — |
| 2005-08-17 | $29.68 | $61.24 | 1,329,213 | — | — |
| 2005-08-16 | $29.90 | $61.70 | 1,525,233 | — | — |
| 2005-08-15 | $30.58 | $63.11 | 627,304 | — | — |
| 2005-08-12 | $30.58 | $63.10 | 863,181 | — | — |
| 2005-08-11 | $30.57 | $63.08 | 1,120,725 | — | — |
| 2005-08-10 | $30.25 | $62.42 | 1,124,813 | — | — |
| 2005-08-09 | $29.99 | $61.88 | 883,826 | — | — |
| 2005-08-08 | $29.88 | $61.66 | 1,187,360 | — | — |
| 2005-08-05 | $30.04 | $61.99 | 763,230 | — | — |
| 2005-08-04 | $30.38 | $62.70 | 1,076,984 | — | — |
| 2005-08-03 | $30.56 | $63.07 | 1,617,622 | — | — |
| 2005-08-02 | $30.05 | $62.02 | 1,879,254 | — | — |
| 2005-08-01 | $30.40 | $62.74 | 1,646,238 | — | — |
| 2005-07-29 | $30.06 | $62.04 | 1,479,243 | — | — |
| 2005-07-28 | $30.13 | $62.17 | 1,084,955 | — | — |
| 2005-07-27 | $29.86 | $61.62 | 2,560,110 | — | — |
| 2005-07-26 | $29.45 | $60.78 | 3,292,680 | — | — |
| 2005-07-25 | $30.23 | $62.38 | 5,144,339 | — | — |
| 2005-07-22 | $30.33 | $62.59 | 1,382,970 | — | — |
| 2005-07-21 | $30.01 | $61.94 | 1,969,394 | — | — |
| 2005-07-20 | $29.87 | $61.65 | 1,281,384 | — | — |
| 2005-07-19 | $29.30 | $60.46 | 1,203,507 | — | — |
| 2005-07-18 | $29.08 | $60.01 | 953,322 | — | — |
| 2005-07-15 | $29.38 | $60.63 | 1,396,256 | — | — |
| 2005-07-14 | $29.68 | $61.25 | 1,642,354 | — | — |
| 2005-07-13 | $29.71 | $61.31 | 1,028,950 | — | — |
| 2005-07-12 | $30.19 | $62.30 | 1,777,258 | — | — |
| 2005-07-11 | $30.42 | $62.78 | 1,402,593 | — | — |
| 2005-07-08 | $30.60 | $63.14 | 2,573,396 | — | — |
| 2005-07-07 | $30.26 | $62.44 | 2,647,184 | — | — |
| 2005-07-06 | $29.67 | $61.22 | 2,332,204 | — | — |
| 2005-07-05 | $30.23 | $62.37 | 3,020,419 | — | — |
| 2005-07-01 | $29.43 | $60.73 | 8,514,282 | — | — |
| 2005-06-30 | $28.87 | $59.59 | 4,865,825 | — | — |
| 2005-06-29 | $28.65 | $59.12 | 1,374,946 | — | — |
| 2005-06-28 | $28.32 | $58.44 | 2,365,086 | — | — |
| 2005-06-27 | $28.20 | $58.20 | 1,951,906 | — | — |
| 2005-06-24 | $28.30 | $58.41 | 1,825,711 | — | — |
| 2005-06-23 | $28.58 | $58.97 | 2,318,043 | — | — |
| 2005-06-22 | $28.32 | $58.44 | 3,305,695 | — | — |
| 2005-06-21 | $27.86 | $57.49 | 1,998,699 | — | — |
| 2005-06-20 | $28.18 | $58.15 | 1,315,707 | — | — |
| 2005-06-17 | $28.13 | $58.05 | 2,220,473 | — | — |
| 2005-06-16 | $28.18 | $58.15 | 1,547,436 | — | — |
| 2005-06-15 | $27.97 | $57.72 | 2,689,657 | — | — |
| 2005-06-14 | $27.87 | $57.51 | 1,813,515 | — | — |
| 2005-06-13 | $27.60 | $56.96 | 1,172,089 | — | — |
| 2005-06-10 | $27.58 | $56.91 | 1,987,748 | — | — |
| 2005-06-09 | $27.47 | $56.69 | 2,066,899 | — | — |
| 2005-06-08 | $27.16 | $56.05 | 2,122,405 | — | — |
| 2005-06-07 | $27.33 | $56.40 | 3,031,402 | — | — |
| 2005-06-06 | $27.44 | $56.62 | 2,315,803 | — | — |
| 2005-06-03 | $27.74 | $57.25 | 1,676,867 | — | — |
| 2005-06-02 | $27.54 | $56.83 | 1,813,764 | — | — |
| 2005-06-01 | $27.69 | $57.13 | 3,021,446 | — | — |
| 2005-05-31 | $27.44 | $56.63 | 1,875,492 | — | — |
| 2005-05-27 | $27.56 | $56.88 | 1,728,639 | — | — |
| 2005-05-26 | $27.46 | $56.67 | 2,258,057 | — | — |
| 2005-05-25 | $27.13 | $55.98 | 2,163,225 | — | — |
| 2005-05-24 | $26.87 | $55.22 | 1,913,574 | — | — |
| 2005-05-23 | $26.83 | $55.14 | 2,078,598 | — | — |
| 2005-05-20 | $26.78 | $55.04 | 3,245,709 | — | — |
| 2005-05-19 | $26.95 | $55.40 | 2,768,809 | — | — |
| 2005-05-18 | $26.44 | $54.34 | 2,736,949 | — | — |
| 2005-05-17 | $26.05 | $53.55 | 2,765,822 | — | — |
| 2005-05-16 | $25.83 | $53.09 | 5,705,876 | — | — |
| 2005-05-13 | $26.24 | $53.92 | 6,091,180 | — | — |
| 2005-05-12 | $26.52 | $54.50 | 4,448,662 | — | — |
| 2005-05-11 | $26.91 | $55.31 | 2,020,354 | — | — |
| 2005-05-10 | $26.74 | $54.96 | 2,618,222 | — | — |
| 2005-05-09 | $26.98 | $55.45 | 1,941,203 | — | — |
| 2005-05-06 | $27.09 | $55.68 | 2,399,933 | — | — |
| 2005-05-05 | $27.00 | $55.49 | 2,346,667 | — | — |
| 2005-05-04 | $26.96 | $55.40 | 3,219,574 | — | — |
| 2005-05-03 | $26.60 | $54.68 | 4,457,374 | — | — |
| 2005-05-02 | $27.13 | $55.75 | 4,913,864 | — | — |
| 2005-04-29 | $27.01 | $55.52 | 5,571,966 | — | — |
| 2005-04-28 | $26.14 | $53.73 | 8,665,843 | — | — |
| 2005-04-27 | $25.75 | $52.93 | 3,100,598 | — | — |
| 2005-04-26 | $26.57 | $54.60 | 2,928,854 | — | — |
| 2005-04-25 | $27.20 | $55.89 | 5,498,041 | — | — |
| 2005-04-22 | $26.51 | $54.49 | 2,340,943 | — | — |
| 2005-04-21 | $26.75 | $54.97 | 2,602,292 | — | — |
| 2005-04-20 | $26.13 | $53.71 | 3,167,553 | — | — |
| 2005-04-19 | $26.58 | $54.62 | 2,912,924 | — | — |
| 2005-04-18 | $25.64 | $52.70 | 3,404,758 | — | — |
| 2005-04-15 | $25.09 | $51.56 | 4,102,436 | — | — |
| 2005-04-14 | $25.56 | $52.54 | 4,386,436 | — | — |
| 2005-04-13 | $25.43 | $52.27 | 4,018,307 | — | — |
| 2005-04-12 | $26.58 | $54.64 | 2,306,345 | — | — |
| 2005-04-11 | $26.79 | $55.06 | 2,446,976 | — | — |
| 2005-04-08 | $27.16 | $55.82 | 2,039,769 | — | — |
| 2005-04-07 | $27.52 | $56.56 | 2,411,880 | — | — |
| 2005-04-06 | $27.66 | $56.84 | 2,423,330 | — | — |
| 2005-04-05 | $27.40 | $56.32 | 1,505,372 | — | — |
| 2005-04-04 | $27.59 | $56.70 | 2,096,519 | — | — |
| 2005-04-01 | $27.67 | $56.86 | 2,787,725 | — | — |
| 2005-03-31 | $27.11 | $55.71 | 2,347,165 | — | — |
| 2005-03-30 | $26.44 | $54.35 | 2,499,245 | — | — |
| 2005-03-29 | $25.78 | $52.98 | 2,629,173 | — | — |
| 2005-03-28 | $26.55 | $54.57 | 1,534,742 | — | — |
| 2005-03-24 | $26.71 | $54.88 | 1,519,310 | — | — |
| 2005-03-23 | $26.46 | $54.37 | 2,164,718 | — | — |
| 2005-03-22 | $26.85 | $55.18 | 1,754,774 | — | — |
| 2005-03-21 | $26.79 | $55.06 | 1,271,402 | — | — |
| 2005-03-18 | $26.99 | $55.48 | 3,224,552 | — | — |
| 2005-03-17 | $27.23 | $55.97 | 3,891,366 | — | — |
| 2005-03-16 | $26.36 | $54.16 | 2,122,654 | — | — |
| 2005-03-15 | $26.76 | $55.00 | 2,471,866 | — | — |
| 2005-03-14 | $27.12 | $55.73 | 3,742,023 | — | — |
| 2005-03-11 | $26.89 | $55.27 | 3,262,136 | — | — |
| 2005-03-10 | $26.13 | $53.70 | 4,260,242 | — | — |
| 2005-03-09 | $26.44 | $54.35 | 5,567,237 | — | — |
| 2005-03-08 | $26.53 | $54.53 | 3,288,769 | — | — |
| 2005-03-07 | $26.38 | $54.21 | 1,538,476 | — | — |
| 2005-03-04 | $26.79 | $55.06 | 2,690,155 | — | — |
| 2005-03-03 | $26.44 | $54.34 | 3,083,921 | — | — |
| 2005-03-02 | $25.91 | $53.26 | 1,504,376 | — | — |
| 2005-03-01 | $25.86 | $53.14 | 3,352,986 | — | — |
| 2005-02-28 | $26.23 | $53.91 | 3,335,314 | — | — |
| 2005-02-25 | $25.91 | $53.26 | 4,291,355 | — | — |
| 2005-02-24 | $25.36 | $52.13 | 1,448,622 | — | — |
| 2005-02-23 | $25.27 | $51.93 | 1,652,972 | — | — |
| 2005-02-22 | $25.16 | $51.71 | 1,294,301 | — | — |
| 2005-02-18 | $25.62 | $52.66 | 889,334 | — | — |
| 2005-02-17 | $25.52 | $52.45 | 1,365,488 | — | — |
| 2005-02-16 | $25.75 | $52.93 | 1,255,223 | — | — |
| 2005-02-15 | $25.69 | $52.58 | 1,516,075 | — | — |
| 2005-02-14 | $25.55 | $52.28 | 1,665,168 | — | — |
| 2005-02-11 | $25.50 | $52.19 | 2,812,616 | — | — |
| 2005-02-10 | $25.13 | $51.42 | 2,469,626 | — | — |
| 2005-02-09 | $24.49 | $50.12 | 1,636,295 | — | — |
| 2005-02-08 | $24.74 | $50.62 | 982,424 | — | — |
| 2005-02-07 | $24.77 | $50.68 | 1,008,061 | — | — |
| 2005-02-04 | $24.90 | $50.96 | 1,086,715 | — | — |
| 2005-02-03 | $24.71 | $50.56 | 2,145,304 | — | — |
| 2005-02-02 | $24.91 | $50.97 | 1,673,880 | — | — |
| 2005-02-01 | $24.72 | $50.59 | 2,152,522 | — | — |
| 2005-01-31 | $24.66 | $50.46 | 2,174,177 | — | — |
| 2005-01-28 | $24.09 | $49.29 | 2,316,799 | — | — |
| 2005-01-27 | $24.37 | $49.87 | 3,445,828 | — | — |
| 2005-01-26 | $23.81 | $48.72 | 2,142,815 | — | — |
| 2005-01-25 | $23.17 | $47.42 | 2,167,456 | — | — |
| 2005-01-24 | $22.76 | $46.57 | 1,760,249 | — | — |
| 2005-01-21 | $23.19 | $47.45 | 1,120,815 | — | — |
| 2005-01-20 | $23.14 | $47.35 | 1,300,524 | — | — |
| 2005-01-19 | $23.30 | $47.68 | 988,149 | — | — |
| 2005-01-18 | $23.68 | $48.46 | 1,544,947 | — | — |
| 2005-01-14 | $23.12 | $47.31 | 1,000,096 | — | — |
| 2005-01-13 | $22.94 | $46.95 | 1,418,504 | — | — |
| 2005-01-12 | $22.94 | $46.94 | 1,839,401 | — | — |
| 2005-01-11 | $22.57 | $46.18 | 2,344,925 | — | — |
| 2005-01-10 | $22.37 | $45.78 | 1,783,397 | — | — |
| 2005-01-07 | $22.22 | $45.46 | 1,326,410 | — | — |
| 2005-01-06 | $22.44 | $45.92 | 2,100,750 | — | — |
| 2005-01-05 | $22.19 | $45.40 | 2,170,194 | — | — |
| 2005-01-04 | $22.46 | $45.97 | 1,891,422 | — | — |
| 2005-01-03 | $23.13 | $47.32 | 1,646,251 | — | — |