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
- 1985-02-13 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 | $27.87 | $32.15 | 1,851,700 | — | — |
| 2005-12-29 | $28.30 | $32.65 | 4,673,200 | — | — |
| 2005-12-28 | $27.55 | $31.78 | 4,152,200 | — | — |
| 2005-12-27 | $27.32 | $31.52 | 3,356,100 | — | — |
| 2005-12-23 | $27.21 | $31.39 | 4,321,100 | — | — |
| 2005-12-22 | $27.12 | $31.29 | 11,542,500 | — | — |
| 2005-12-21 | $27.22 | $31.40 | 2,898,400 | — | — |
| 2005-12-20 | $26.85 | $30.97 | 3,138,800 | — | — |
| 2005-12-19 | $26.84 | $30.96 | 2,170,500 | — | — |
| 2005-12-16 | $27.06 | $31.22 | 2,744,900 | — | — |
| 2005-12-15 | $26.90 | $31.03 | 2,364,500 | — | — |
| 2005-12-14 | $26.84 | $30.96 | 2,786,000 | — | — |
| 2005-12-13 | $27.50 | $31.72 | 2,909,800 | — | — |
| 2005-12-12 | $27.60 | $31.84 | 5,105,400 | — | — |
| 2005-12-09 | $27.77 | $32.04 | 4,944,400 | — | — |
| 2005-12-08 | $28.20 | $32.53 | 4,472,400 | — | — |
| 2005-12-07 | $27.81 | $32.08 | 4,462,700 | — | — |
| 2005-12-06 | $26.99 | $31.14 | 4,294,300 | — | — |
| 2005-12-05 | $26.55 | $30.63 | 2,605,900 | — | — |
| 2005-12-02 | $26.63 | $30.72 | 2,992,500 | — | — |
| 2005-12-01 | $27.08 | $31.24 | 4,291,400 | — | — |
| 2005-11-30 | $26.61 | $30.70 | 3,043,200 | — | — |
| 2005-11-29 | $27.02 | $31.17 | 2,844,600 | — | — |
| 2005-11-28 | $27.19 | $31.37 | 1,932,600 | — | — |
| 2005-11-25 | $27.43 | $31.52 | 1,154,400 | — | — |
| 2005-11-23 | $27.14 | $31.18 | 2,607,300 | — | — |
| 2005-11-22 | $27.81 | $31.95 | 4,868,500 | — | — |
| 2005-11-21 | $27.43 | $31.52 | 2,357,500 | — | — |
| 2005-11-18 | $26.80 | $30.79 | 2,433,600 | — | — |
| 2005-11-17 | $26.90 | $30.91 | 3,957,600 | — | — |
| 2005-11-16 | $26.49 | $30.44 | 4,420,900 | — | — |
| 2005-11-15 | $25.27 | $29.03 | 1,632,500 | — | — |
| 2005-11-14 | $25.66 | $29.48 | 1,798,500 | — | — |
| 2005-11-11 | $26.11 | $30.00 | 3,271,400 | — | — |
| 2005-11-10 | $25.56 | $29.37 | 3,307,000 | — | — |
| 2005-11-09 | $25.83 | $29.68 | 5,166,200 | — | — |
| 2005-11-08 | $25.24 | $29.00 | 4,249,600 | — | — |
| 2005-11-07 | $25.22 | $28.98 | 3,204,100 | — | — |
| 2005-11-04 | $24.92 | $28.63 | 3,591,800 | — | — |
| 2005-11-03 | $24.99 | $28.71 | 4,749,000 | — | — |
| 2005-11-02 | $25.40 | $29.18 | 7,432,400 | — | — |
| 2005-11-01 | $25.04 | $28.77 | 6,865,400 | — | — |
| 2005-10-31 | $25.25 | $29.01 | 11,948,000 | — | — |
| 2005-10-28 | $27.20 | $31.25 | 2,925,500 | — | — |
| 2005-10-27 | $26.32 | $30.24 | 1,957,900 | — | — |
| 2005-10-26 | $26.20 | $30.10 | 2,541,100 | — | — |
| 2005-10-25 | $27.06 | $31.09 | 2,830,700 | — | — |
| 2005-10-24 | $26.63 | $30.60 | 2,010,500 | — | — |
| 2005-10-21 | $26.40 | $30.33 | 2,646,700 | — | — |
| 2005-10-20 | $25.43 | $29.22 | 2,843,400 | — | — |
| 2005-10-19 | $26.09 | $29.98 | 3,508,400 | — | — |
| 2005-10-18 | $26.48 | $30.43 | 1,789,100 | — | — |
| 2005-10-17 | $27.17 | $31.22 | 2,143,000 | — | — |
| 2005-10-14 | $26.88 | $30.88 | 2,493,700 | — | — |
| 2005-10-13 | $27.27 | $31.33 | 3,020,500 | — | — |
| 2005-10-12 | $27.65 | $31.77 | 2,796,900 | — | — |
| 2005-10-11 | $28.34 | $32.56 | 2,167,400 | — | — |
| 2005-10-10 | $28.48 | $32.72 | 1,479,600 | — | — |
| 2005-10-07 | $28.60 | $32.86 | 2,888,900 | — | — |
| 2005-10-06 | $27.90 | $32.06 | 3,504,000 | — | — |
| 2005-10-05 | $27.66 | $31.78 | 3,571,600 | — | — |
| 2005-10-04 | $28.34 | $32.56 | 2,961,900 | — | — |
| 2005-10-03 | $28.98 | $33.30 | 2,101,100 | — | — |
| 2005-09-30 | $29.05 | $33.38 | 1,738,500 | — | — |
| 2005-09-29 | $29.30 | $33.67 | 3,085,800 | — | — |
| 2005-09-28 | $28.85 | $33.15 | 3,099,300 | — | — |
| 2005-09-27 | $28.40 | $32.63 | 3,076,200 | — | — |
| 2005-09-26 | $28.86 | $33.16 | 3,868,500 | — | — |
| 2005-09-23 | $28.68 | $32.95 | 2,742,800 | — | — |
| 2005-09-22 | $28.73 | $33.01 | 2,381,500 | — | — |
| 2005-09-21 | $29.05 | $33.38 | 2,937,600 | — | — |
| 2005-09-20 | $28.35 | $32.57 | 3,061,500 | — | — |
| 2005-09-19 | $28.82 | $33.11 | 5,702,200 | — | — |
| 2005-09-16 | $29.00 | $33.32 | 4,985,400 | — | — |
| 2005-09-15 | $28.07 | $32.25 | 3,551,500 | — | — |
| 2005-09-14 | $27.59 | $31.70 | 2,972,000 | — | — |
| 2005-09-13 | $27.09 | $31.13 | 2,792,400 | — | — |
| 2005-09-12 | $27.82 | $31.96 | 2,269,800 | — | — |
| 2005-09-09 | $27.86 | $32.01 | 3,343,700 | — | — |
| 2005-09-08 | $27.69 | $31.82 | 2,755,100 | — | — |
| 2005-09-07 | $27.21 | $31.26 | 1,620,200 | — | — |
| 2005-09-06 | $27.20 | $31.25 | 1,905,200 | — | — |
| 2005-09-02 | $27.36 | $31.44 | 2,889,900 | — | — |
| 2005-09-01 | $27.31 | $31.38 | 3,380,700 | — | — |
| 2005-08-31 | $26.22 | $30.13 | 1,852,200 | — | — |
| 2005-08-30 | $25.68 | $29.51 | 2,209,200 | — | — |
| 2005-08-29 | $26.14 | $30.03 | 1,658,300 | — | — |
| 2005-08-26 | $25.94 | $29.80 | 1,740,000 | — | — |
| 2005-08-25 | $26.05 | $29.93 | 2,669,000 | — | — |
| 2005-08-24 | $25.55 | $29.36 | 2,809,500 | — | — |
| 2005-08-23 | $26.22 | $30.13 | 1,116,200 | — | — |
| 2005-08-22 | $26.28 | $30.20 | 1,675,800 | — | — |
| 2005-08-19 | $26.25 | $30.16 | 1,411,300 | — | — |
| 2005-08-18 | $26.29 | $30.21 | 2,394,600 | — | — |
| 2005-08-17 | $26.31 | $30.23 | 3,236,400 | — | — |
| 2005-08-16 | $26.82 | $30.82 | 2,150,000 | — | — |
| 2005-08-15 | $27.08 | $31.11 | 1,655,200 | — | — |
| 2005-08-12 | $27.51 | $31.61 | 2,872,100 | — | — |
| 2005-08-11 | $27.40 | $31.48 | 3,458,100 | — | — |
| 2005-08-10 | $26.47 | $30.41 | 1,586,600 | — | — |
| 2005-08-09 | $26.14 | $30.03 | 1,457,400 | — | — |
| 2005-08-08 | $26.19 | $30.09 | 1,992,600 | — | — |
| 2005-08-05 | $26.11 | $30.00 | 2,181,700 | — | — |
| 2005-08-04 | $26.16 | $30.06 | 3,190,600 | — | — |
| 2005-08-03 | $25.98 | $29.85 | 3,875,400 | — | — |
| 2005-08-02 | $25.20 | $28.95 | 2,274,200 | — | — |
| 2005-08-01 | $24.60 | $28.27 | 721,200 | — | — |
| 2005-07-29 | $24.50 | $28.15 | 1,391,900 | — | — |
| 2005-07-28 | $24.36 | $27.99 | 2,029,000 | — | — |
| 2005-07-27 | $24.40 | $28.04 | 1,481,100 | — | — |
| 2005-07-26 | $24.36 | $27.99 | 1,761,000 | — | — |
| 2005-07-25 | $24.67 | $28.35 | 1,243,200 | — | — |
| 2005-07-22 | $24.70 | $28.38 | 1,274,500 | — | — |
| 2005-07-21 | $24.65 | $28.32 | 2,103,100 | — | — |
| 2005-07-20 | $24.10 | $27.69 | 1,684,900 | — | — |
| 2005-07-19 | $23.81 | $27.36 | 1,387,200 | — | — |
| 2005-07-18 | $23.55 | $27.06 | 1,362,100 | — | — |
| 2005-07-15 | $23.75 | $27.29 | 2,026,800 | — | — |
| 2005-07-14 | $24.03 | $27.61 | 1,489,300 | — | — |
| 2005-07-13 | $24.53 | $28.18 | 1,268,300 | — | — |
| 2005-07-12 | $24.70 | $28.38 | 1,451,900 | — | — |
| 2005-07-11 | $24.91 | $28.62 | 1,249,000 | — | — |
| 2005-07-08 | $24.56 | $28.22 | 845,900 | — | — |
| 2005-07-07 | $24.59 | $28.25 | 1,708,300 | — | — |
| 2005-07-06 | $24.39 | $28.02 | 1,260,800 | — | — |
| 2005-07-05 | $24.18 | $27.78 | 2,671,300 | — | — |
| 2005-07-01 | $25.28 | $29.05 | 1,703,100 | — | — |
| 2005-06-30 | $25.03 | $28.76 | 2,379,700 | — | — |
| 2005-06-29 | $25.80 | $29.64 | 3,245,200 | — | — |
| 2005-06-28 | $24.70 | $28.38 | 1,166,700 | — | — |
| 2005-06-27 | $24.60 | $28.27 | 1,497,900 | — | — |
| 2005-06-24 | $24.92 | $28.63 | 1,760,100 | — | — |
| 2005-06-23 | $24.75 | $28.44 | 2,114,700 | — | — |
| 2005-06-22 | $24.48 | $28.13 | 1,182,400 | — | — |
| 2005-06-21 | $24.39 | $28.02 | 1,254,200 | — | — |
| 2005-06-20 | $24.32 | $27.94 | 1,483,600 | — | — |
| 2005-06-17 | $24.73 | $28.41 | 2,569,300 | — | — |
| 2005-06-16 | $24.51 | $28.16 | 2,749,400 | — | — |
| 2005-06-15 | $23.61 | $27.13 | 1,519,000 | — | — |
| 2005-06-14 | $23.14 | $26.59 | 1,674,500 | — | — |
| 2005-06-13 | $23.45 | $26.94 | 1,708,400 | — | — |
| 2005-06-10 | $23.47 | $26.97 | 2,678,200 | — | — |
| 2005-06-09 | $22.77 | $26.16 | 1,702,600 | — | — |
| 2005-06-08 | $22.70 | $26.08 | 1,353,100 | — | — |
| 2005-06-07 | $22.59 | $25.96 | 1,967,800 | — | — |
| 2005-06-06 | $23.01 | $26.44 | 1,176,400 | — | — |
| 2005-06-03 | $23.20 | $26.66 | 1,553,300 | — | — |
| 2005-06-02 | $22.89 | $26.30 | 2,056,800 | — | — |
| 2005-06-01 | $23.27 | $26.74 | 1,855,200 | — | — |
| 2005-05-31 | $22.99 | $26.42 | 2,384,400 | — | — |
| 2005-05-27 | $22.99 | $26.42 | 2,077,200 | — | — |
| 2005-05-26 | $22.14 | $25.31 | 1,000,900 | — | — |
| 2005-05-25 | $22.61 | $25.85 | 1,455,500 | — | — |
| 2005-05-24 | $22.43 | $25.64 | 1,504,200 | — | — |
| 2005-05-23 | $21.90 | $25.04 | 934,800 | — | — |
| 2005-05-20 | $21.62 | $24.72 | 1,437,500 | — | — |
| 2005-05-19 | $22.02 | $25.18 | 1,056,400 | — | — |
| 2005-05-18 | $22.01 | $25.16 | 1,607,900 | — | — |
| 2005-05-17 | $21.72 | $24.83 | 1,930,600 | — | — |
| 2005-05-16 | $21.38 | $24.44 | 2,127,900 | — | — |
| 2005-05-13 | $21.55 | $24.64 | 1,922,700 | — | — |
| 2005-05-12 | $21.74 | $24.85 | 3,267,400 | — | — |
| 2005-05-11 | $22.52 | $25.75 | 1,818,200 | — | — |
| 2005-05-10 | $22.79 | $26.06 | 1,238,000 | — | — |
| 2005-05-09 | $23.12 | $26.43 | 898,000 | — | — |
| 2005-05-06 | $23.10 | $26.41 | 1,187,600 | — | — |
| 2005-05-05 | $23.14 | $26.46 | 1,345,400 | — | — |
| 2005-05-04 | $23.20 | $26.52 | 1,669,100 | — | — |
| 2005-05-03 | $22.76 | $26.02 | 1,634,600 | — | — |
| 2005-05-02 | $22.52 | $25.75 | 1,229,600 | — | — |
| 2005-04-29 | $22.32 | $25.52 | 1,777,000 | — | — |
| 2005-04-28 | $21.81 | $24.93 | 2,283,500 | — | — |
| 2005-04-27 | $21.89 | $25.03 | 3,362,500 | — | — |
| 2005-04-26 | $22.57 | $25.80 | 1,196,800 | — | — |
| 2005-04-25 | $22.68 | $25.93 | 1,261,500 | — | — |
| 2005-04-22 | $22.60 | $25.84 | 1,395,400 | — | — |
| 2005-04-21 | $22.54 | $25.77 | 2,010,400 | — | — |
| 2005-04-20 | $22.75 | $26.01 | 1,919,700 | — | — |
| 2005-04-19 | $23.01 | $26.31 | 2,687,800 | — | — |
| 2005-04-18 | $22.61 | $25.85 | 2,141,700 | — | — |
| 2005-04-15 | $22.41 | $25.62 | 2,280,400 | — | — |
| 2005-04-14 | $22.63 | $25.87 | 3,935,800 | — | — |
| 2005-04-13 | $23.56 | $26.94 | 1,631,000 | — | — |
| 2005-04-12 | $23.53 | $26.90 | 1,678,300 | — | — |
| 2005-04-11 | $23.69 | $27.08 | 1,662,600 | — | — |
| 2005-04-08 | $23.89 | $27.31 | 1,345,700 | — | — |
| 2005-04-07 | $24.06 | $27.51 | 2,202,800 | — | — |
| 2005-04-06 | $24.07 | $27.52 | 1,699,500 | — | — |
| 2005-04-05 | $23.93 | $27.36 | 1,117,300 | — | — |
| 2005-04-04 | $23.74 | $27.14 | 1,667,700 | — | — |
| 2005-04-01 | $23.94 | $27.37 | 2,452,200 | — | — |
| 2005-03-31 | $23.96 | $27.39 | 1,557,700 | — | — |
| 2005-03-30 | $23.66 | $27.05 | 2,298,300 | — | — |
| 2005-03-29 | $23.66 | $27.05 | 1,492,900 | — | — |
| 2005-03-28 | $23.61 | $26.99 | 1,402,400 | — | — |
| 2005-03-24 | $23.69 | $27.08 | 1,519,400 | — | — |
| 2005-03-23 | $23.64 | $27.03 | 2,290,900 | — | — |
| 2005-03-22 | $24.06 | $27.51 | 2,082,900 | — | — |
| 2005-03-21 | $24.61 | $28.14 | 1,653,900 | — | — |
| 2005-03-18 | $25.22 | $28.83 | 1,669,700 | — | — |
| 2005-03-17 | $25.70 | $29.38 | 1,604,600 | — | — |
| 2005-03-16 | $25.64 | $29.31 | 1,205,500 | — | — |
| 2005-03-15 | $25.50 | $29.15 | 1,390,700 | — | — |
| 2005-03-14 | $25.55 | $29.21 | 1,221,800 | — | — |
| 2005-03-11 | $25.80 | $29.50 | 1,516,600 | — | — |
| 2005-03-10 | $25.56 | $29.22 | 1,417,500 | — | — |
| 2005-03-09 | $25.92 | $29.63 | 1,801,000 | — | — |
| 2005-03-08 | $26.01 | $29.74 | 2,843,000 | — | — |
| 2005-03-07 | $25.11 | $28.71 | 1,688,400 | — | — |
| 2005-03-04 | $25.41 | $29.05 | 1,730,300 | — | — |
| 2005-03-03 | $24.83 | $28.39 | 1,357,100 | — | — |
| 2005-03-02 | $25.00 | $28.58 | 1,885,600 | — | — |
| 2005-03-01 | $24.35 | $27.84 | 1,714,900 | — | — |
| 2005-02-28 | $24.90 | $28.47 | 1,691,000 | — | — |
| 2005-02-25 | $24.90 | $28.47 | 1,440,400 | — | — |
| 2005-02-24 | $24.78 | $28.33 | 2,102,900 | — | — |
| 2005-02-23 | $24.89 | $28.46 | 2,432,000 | — | — |
| 2005-02-22 | $25.00 | $28.58 | 3,114,300 | — | — |
| 2005-02-18 | $24.03 | $27.47 | 1,488,600 | — | — |
| 2005-02-17 | $23.98 | $27.42 | 2,537,400 | — | — |
| 2005-02-16 | $23.27 | $26.60 | 1,795,300 | — | — |
| 2005-02-15 | $23.09 | $26.40 | 1,654,200 | — | — |
| 2005-02-14 | $23.18 | $26.50 | 2,402,400 | — | — |
| 2005-02-11 | $22.94 | $26.23 | 1,901,800 | — | — |
| 2005-02-10 | $22.66 | $25.91 | 2,164,200 | — | — |
| 2005-02-09 | $21.80 | $24.92 | 1,427,500 | — | — |
| 2005-02-08 | $21.53 | $24.61 | 2,005,100 | — | — |
| 2005-02-07 | $21.50 | $24.58 | 2,305,900 | — | — |
| 2005-02-04 | $21.90 | $25.04 | 1,259,000 | — | — |
| 2005-02-03 | $21.92 | $25.06 | 1,273,100 | — | — |
| 2005-02-02 | $22.06 | $25.22 | 1,225,200 | — | — |
| 2005-02-01 | $21.74 | $24.85 | 1,644,800 | — | — |
| 2005-01-31 | $21.86 | $24.99 | 1,339,200 | — | — |
| 2005-01-28 | $22.18 | $25.36 | 889,800 | — | — |
| 2005-01-27 | $22.19 | $25.37 | 783,300 | — | — |
| 2005-01-26 | $22.24 | $25.43 | 1,367,500 | — | — |
| 2005-01-25 | $22.15 | $25.32 | 1,641,100 | — | — |
| 2005-01-24 | $22.83 | $26.10 | 1,420,000 | — | — |
| 2005-01-21 | $22.61 | $25.85 | 2,743,200 | — | — |
| 2005-01-20 | $22.13 | $25.30 | 1,024,600 | — | — |
| 2005-01-19 | $22.27 | $25.46 | 1,093,500 | — | — |
| 2005-01-18 | $22.34 | $25.54 | 2,023,700 | — | — |
| 2005-01-14 | $22.15 | $25.32 | 1,622,800 | — | — |
| 2005-01-13 | $22.19 | $25.37 | 1,672,400 | — | — |
| 2005-01-12 | $22.44 | $25.66 | 1,812,700 | — | — |
| 2005-01-11 | $22.59 | $25.83 | 1,583,500 | — | — |
| 2005-01-10 | $22.35 | $25.55 | 2,027,500 | — | — |
| 2005-01-07 | $21.98 | $25.13 | 2,381,600 | — | — |
| 2005-01-06 | $21.91 | $25.05 | 2,955,000 | — | — |
| 2005-01-05 | $22.59 | $25.83 | 1,739,600 | — | — |
| 2005-01-04 | $22.89 | $26.17 | 2,675,400 | — | — |
| 2005-01-03 | $23.56 | $26.94 | 2,034,100 | — | — |