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
- 1981-10-27 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 | $20.45 | $39.04 | 3,354,118 | — | — |
| 2005-12-29 | $20.49 | $39.13 | 3,052,562 | — | — |
| 2005-12-28 | $20.40 | $38.95 | 4,227,488 | — | — |
| 2005-12-27 | $20.35 | $38.86 | 2,870,487 | — | — |
| 2005-12-23 | $20.62 | $39.37 | 1,935,259 | — | — |
| 2005-12-22 | $20.65 | $39.43 | 2,952,780 | — | — |
| 2005-12-21 | $20.58 | $39.28 | 2,636,496 | — | — |
| 2005-12-20 | $20.62 | $39.38 | 3,866,100 | — | — |
| 2005-12-19 | $20.59 | $39.30 | 5,343,134 | — | — |
| 2005-12-16 | $20.92 | $39.94 | 5,840,573 | — | — |
| 2005-12-15 | $21.00 | $40.09 | 2,628,212 | — | — |
| 2005-12-14 | $21.01 | $40.11 | 4,460,927 | — | — |
| 2005-12-13 | $21.09 | $40.26 | 5,358,046 | — | — |
| 2005-12-12 | $20.95 | $39.99 | 2,812,680 | — | — |
| 2005-12-09 | $21.05 | $40.20 | 2,131,878 | — | — |
| 2005-12-08 | $21.17 | $40.41 | 3,075,575 | — | — |
| 2005-12-07 | $21.15 | $40.37 | 3,906,234 | — | — |
| 2005-12-06 | $21.49 | $40.42 | 2,477,066 | — | — |
| 2005-12-05 | $21.46 | $40.37 | 2,919,090 | — | — |
| 2005-12-02 | $21.50 | $40.45 | 3,418,185 | — | — |
| 2005-12-01 | $21.47 | $40.38 | 3,413,582 | — | — |
| 2005-11-30 | $21.10 | $39.69 | 3,274,771 | — | — |
| 2005-11-29 | $21.29 | $40.05 | 3,208,127 | — | — |
| 2005-11-28 | $21.23 | $39.94 | 2,106,104 | — | — |
| 2005-11-25 | $21.23 | $39.93 | 570,710 | — | — |
| 2005-11-23 | $21.12 | $39.74 | 1,888,682 | — | — |
| 2005-11-22 | $21.18 | $39.85 | 3,075,575 | — | — |
| 2005-11-21 | $21.06 | $39.61 | 1,722,808 | — | — |
| 2005-11-18 | $20.94 | $39.39 | 2,559,358 | — | — |
| 2005-11-17 | $20.99 | $39.49 | 3,437,883 | — | — |
| 2005-11-16 | $20.72 | $38.98 | 3,235,005 | — | — |
| 2005-11-15 | $21.11 | $39.71 | 3,342,704 | — | — |
| 2005-11-14 | $20.91 | $39.33 | 3,901,263 | — | — |
| 2005-11-11 | $20.99 | $39.49 | 2,171,275 | — | — |
| 2005-11-10 | $20.77 | $39.07 | 3,940,292 | — | — |
| 2005-11-09 | $20.75 | $39.03 | 3,149,767 | — | — |
| 2005-11-08 | $20.80 | $39.12 | 4,992,608 | — | — |
| 2005-11-07 | $20.61 | $38.77 | 3,111,106 | — | — |
| 2005-11-04 | $20.36 | $38.31 | 3,369,582 | — | — |
| 2005-11-03 | $20.59 | $38.72 | 4,211,840 | — | — |
| 2005-11-02 | $20.39 | $38.35 | 8,401,588 | — | — |
| 2005-11-01 | $19.88 | $37.39 | 14,852,636 | — | — |
| 2005-10-31 | $20.77 | $39.06 | 5,040,290 | — | — |
| 2005-10-28 | $21.16 | $39.81 | 2,697,617 | — | — |
| 2005-10-27 | $20.90 | $39.31 | 3,126,570 | — | — |
| 2005-10-26 | $21.08 | $39.64 | 3,609,281 | — | — |
| 2005-10-25 | $20.95 | $39.41 | 3,472,678 | — | — |
| 2005-10-24 | $21.05 | $39.59 | 4,649,446 | — | — |
| 2005-10-21 | $20.70 | $38.94 | 4,248,844 | — | — |
| 2005-10-20 | $20.56 | $38.67 | 7,024,704 | — | — |
| 2005-10-19 | $20.82 | $39.16 | 3,337,181 | — | — |
| 2005-10-18 | $20.59 | $38.74 | 5,094,968 | — | — |
| 2005-10-17 | $20.38 | $38.34 | 3,292,260 | — | — |
| 2005-10-14 | $20.31 | $38.20 | 5,422,666 | — | — |
| 2005-10-13 | $20.33 | $38.23 | 6,477,006 | — | — |
| 2005-10-12 | $20.70 | $38.94 | 4,825,813 | — | — |
| 2005-10-11 | $20.48 | $38.52 | 3,863,707 | — | — |
| 2005-10-10 | $20.89 | $39.29 | 3,052,010 | — | — |
| 2005-10-07 | $21.05 | $39.60 | 3,943,606 | — | — |
| 2005-10-06 | $21.03 | $39.55 | 5,981,961 | — | — |
| 2005-10-05 | $21.52 | $40.47 | 5,160,875 | — | — |
| 2005-10-04 | $21.75 | $40.91 | 4,421,162 | — | — |
| 2005-10-03 | $21.67 | $40.76 | 2,047,376 | — | — |
| 2005-09-30 | $21.66 | $40.74 | 2,598,572 | — | — |
| 2005-09-29 | $21.65 | $40.72 | 3,232,980 | — | — |
| 2005-09-28 | $21.58 | $40.59 | 2,984,629 | — | — |
| 2005-09-27 | $21.69 | $40.81 | 3,396,277 | — | — |
| 2005-09-26 | $21.71 | $40.83 | 4,774,634 | — | — |
| 2005-09-23 | $21.70 | $40.82 | 2,592,864 | — | — |
| 2005-09-22 | $21.79 | $40.99 | 2,782,487 | — | — |
| 2005-09-21 | $21.83 | $41.06 | 4,135,807 | — | — |
| 2005-09-20 | $21.85 | $41.11 | 2,103,895 | — | — |
| 2005-09-19 | $21.96 | $41.30 | 2,088,062 | — | — |
| 2005-09-16 | $22.13 | $41.64 | 4,944,006 | — | — |
| 2005-09-15 | $22.24 | $41.84 | 4,314,936 | — | — |
| 2005-09-14 | $21.77 | $40.94 | 2,545,919 | — | — |
| 2005-09-13 | $21.86 | $41.13 | 3,593,080 | — | — |
| 2005-09-12 | $21.81 | $41.02 | 1,840,448 | — | — |
| 2005-09-09 | $21.87 | $41.14 | 1,647,327 | — | — |
| 2005-09-08 | $21.77 | $40.95 | 3,183,641 | — | — |
| 2005-09-07 | $21.92 | $41.23 | 3,179,039 | — | — |
| 2005-09-06 | $21.80 | $41.00 | 4,083,338 | — | — |
| 2005-09-02 | $21.43 | $40.32 | 4,015,957 | — | — |
| 2005-09-01 | $21.72 | $40.85 | 3,242,553 | — | — |
| 2005-08-31 | $21.91 | $41.21 | 3,481,699 | — | — |
| 2005-08-30 | $21.54 | $40.52 | 3,804,795 | — | — |
| 2005-08-29 | $21.56 | $40.56 | 2,641,467 | — | — |
| 2005-08-26 | $21.12 | $39.73 | 1,945,753 | — | — |
| 2005-08-25 | $21.27 | $40.00 | 2,565,434 | — | — |
| 2005-08-24 | $21.33 | $40.12 | 4,920,625 | — | — |
| 2005-08-23 | $21.48 | $40.41 | 3,718,636 | — | — |
| 2005-08-22 | $21.67 | $40.76 | 2,958,303 | — | — |
| 2005-08-19 | $21.51 | $40.46 | 1,730,908 | — | — |
| 2005-08-18 | $21.47 | $40.38 | 3,635,791 | — | — |
| 2005-08-17 | $21.64 | $40.71 | 2,053,636 | — | — |
| 2005-08-16 | $21.79 | $40.98 | 3,112,579 | — | — |
| 2005-08-15 | $21.65 | $40.73 | 4,421,530 | — | — |
| 2005-08-12 | $21.88 | $41.17 | 2,255,961 | — | — |
| 2005-08-11 | $22.03 | $41.44 | 5,347,185 | — | — |
| 2005-08-10 | $21.59 | $40.62 | 3,555,339 | — | — |
| 2005-08-09 | $21.48 | $40.41 | 2,560,647 | — | — |
| 2005-08-08 | $21.35 | $40.16 | 2,927,190 | — | — |
| 2005-08-05 | $21.37 | $40.21 | 2,083,276 | — | — |
| 2005-08-04 | $21.60 | $40.63 | 2,315,242 | — | — |
| 2005-08-03 | $21.51 | $40.46 | 2,674,605 | — | — |
| 2005-08-02 | $21.52 | $40.47 | 2,174,589 | — | — |
| 2005-08-01 | $21.31 | $40.08 | 2,901,968 | — | — |
| 2005-07-29 | $21.33 | $40.12 | 1,758,339 | — | — |
| 2005-07-28 | $21.62 | $40.68 | 2,910,805 | — | — |
| 2005-07-27 | $21.24 | $39.95 | 4,703,387 | — | — |
| 2005-07-26 | $21.02 | $39.53 | 4,224,727 | — | — |
| 2005-07-25 | $21.09 | $39.67 | 3,172,227 | — | — |
| 2005-07-22 | $21.14 | $39.76 | 3,801,113 | — | — |
| 2005-07-21 | $21.28 | $40.02 | 8,374,341 | — | — |
| 2005-07-20 | $20.96 | $39.42 | 2,811,391 | — | — |
| 2005-07-19 | $20.58 | $38.70 | 1,741,218 | — | — |
| 2005-07-18 | $20.66 | $38.86 | 2,472,647 | — | — |
| 2005-07-15 | $20.79 | $39.10 | 3,142,403 | — | — |
| 2005-07-14 | $20.84 | $39.19 | 2,615,325 | — | — |
| 2005-07-13 | $20.59 | $38.72 | 2,763,709 | — | — |
| 2005-07-12 | $20.78 | $39.08 | 2,619,559 | — | — |
| 2005-07-11 | $20.66 | $38.86 | 3,105,031 | — | — |
| 2005-07-08 | $20.70 | $38.93 | 3,499,925 | — | — |
| 2005-07-07 | $20.36 | $38.31 | 3,737,966 | — | — |
| 2005-07-06 | $20.17 | $37.94 | 2,410,790 | — | — |
| 2005-07-05 | $20.37 | $38.33 | 2,455,894 | — | — |
| 2005-07-01 | $20.14 | $37.89 | 2,929,215 | — | — |
| 2005-06-30 | $20.15 | $37.91 | 3,044,830 | — | — |
| 2005-06-29 | $20.32 | $38.21 | 1,826,640 | — | — |
| 2005-06-28 | $20.49 | $38.54 | 2,758,739 | — | — |
| 2005-06-27 | $20.18 | $37.96 | 3,832,226 | — | — |
| 2005-06-24 | $20.10 | $37.81 | 3,068,579 | — | — |
| 2005-06-23 | $19.97 | $37.56 | 3,198,553 | — | — |
| 2005-06-22 | $20.33 | $38.24 | 2,199,995 | — | — |
| 2005-06-21 | $20.39 | $38.36 | 2,887,977 | — | — |
| 2005-06-20 | $20.36 | $38.30 | 4,069,715 | — | — |
| 2005-06-17 | $20.12 | $37.85 | 4,193,614 | — | — |
| 2005-06-16 | $19.98 | $37.58 | 2,776,228 | — | — |
| 2005-06-15 | $19.77 | $37.18 | 3,831,857 | — | — |
| 2005-06-14 | $19.76 | $37.17 | 3,384,679 | — | — |
| 2005-06-13 | $19.81 | $37.26 | 2,478,170 | — | — |
| 2005-06-10 | $19.84 | $37.31 | 3,484,461 | — | — |
| 2005-06-09 | $19.88 | $37.40 | 4,071,924 | — | — |
| 2005-06-08 | $19.83 | $37.30 | 2,788,010 | — | — |
| 2005-06-07 | $20.00 | $37.62 | 3,288,210 | — | — |
| 2005-06-06 | $20.06 | $37.73 | 3,382,101 | — | — |
| 2005-06-03 | $20.04 | $37.69 | 3,578,536 | — | — |
| 2005-06-02 | $20.06 | $37.73 | 4,105,614 | — | — |
| 2005-06-01 | $20.12 | $37.85 | 3,758,586 | — | — |
| 2005-05-31 | $20.04 | $37.70 | 5,996,873 | — | — |
| 2005-05-27 | $20.07 | $37.74 | 2,239,945 | — | — |
| 2005-05-26 | $20.07 | $37.74 | 2,950,755 | — | — |
| 2005-05-25 | $20.02 | $37.66 | 3,134,303 | — | — |
| 2005-05-24 | $20.17 | $37.94 | 4,765,613 | — | — |
| 2005-05-23 | $20.37 | $38.33 | 5,919,920 | — | — |
| 2005-05-20 | $20.14 | $37.88 | 3,059,190 | — | — |
| 2005-05-19 | $20.10 | $37.81 | 4,695,839 | — | — |
| 2005-05-18 | $20.28 | $38.15 | 3,906,234 | — | — |
| 2005-05-17 | $20.26 | $38.11 | 4,849,378 | — | — |
| 2005-05-16 | $20.23 | $38.06 | 3,683,657 | — | — |
| 2005-05-13 | $20.29 | $38.17 | 4,826,182 | — | — |
| 2005-05-12 | $20.42 | $38.41 | 4,612,994 | — | — |
| 2005-05-11 | $20.64 | $38.83 | 3,613,515 | — | — |
| 2005-05-10 | $20.45 | $38.47 | 3,358,905 | — | — |
| 2005-05-09 | $20.39 | $38.35 | 3,157,499 | — | — |
| 2005-05-06 | $20.36 | $38.31 | 2,725,785 | — | — |
| 2005-05-05 | $20.24 | $38.08 | 2,492,898 | — | — |
| 2005-05-04 | $20.32 | $38.22 | 2,754,688 | — | — |
| 2005-05-03 | $19.99 | $37.60 | 3,741,833 | — | — |
| 2005-05-02 | $20.03 | $37.68 | 5,937,225 | — | — |
| 2005-04-29 | $20.15 | $37.91 | 5,194,750 | — | — |
| 2005-04-28 | $19.77 | $37.19 | 3,059,742 | — | — |
| 2005-04-27 | $20.10 | $37.82 | 4,371,823 | — | — |
| 2005-04-26 | $19.96 | $37.55 | 5,612,289 | — | — |
| 2005-04-25 | $19.84 | $37.33 | 7,470,778 | — | — |
| 2005-04-22 | $19.90 | $37.43 | 6,604,772 | — | — |
| 2005-04-21 | $19.60 | $36.88 | 7,895,497 | — | — |
| 2005-04-20 | $18.48 | $34.77 | 3,353,566 | — | — |
| 2005-04-19 | $18.32 | $34.46 | 3,725,079 | — | — |
| 2005-04-18 | $18.51 | $34.81 | 4,098,250 | — | — |
| 2005-04-15 | $18.75 | $35.27 | 3,315,825 | — | — |
| 2005-04-14 | $18.89 | $35.54 | 3,469,917 | — | — |
| 2005-04-13 | $18.86 | $35.48 | 5,597,561 | — | — |
| 2005-04-12 | $18.99 | $35.72 | 4,897,796 | — | — |
| 2005-04-11 | $18.77 | $35.31 | 3,053,483 | — | — |
| 2005-04-08 | $18.71 | $35.20 | 2,014,975 | — | — |
| 2005-04-07 | $18.89 | $35.54 | 2,483,509 | — | — |
| 2005-04-06 | $18.57 | $34.92 | 3,834,987 | — | — |
| 2005-04-05 | $18.64 | $35.07 | 3,948,209 | — | — |
| 2005-04-04 | $18.32 | $34.46 | 3,482,620 | — | — |
| 2005-04-01 | $18.33 | $34.48 | 2,947,993 | — | — |
| 2005-03-31 | $18.46 | $34.72 | 3,488,327 | — | — |
| 2005-03-30 | $18.62 | $35.03 | 3,840,694 | — | — |
| 2005-03-29 | $18.29 | $34.41 | 4,991,319 | — | — |
| 2005-03-28 | $18.35 | $34.53 | 2,769,969 | — | — |
| 2005-03-24 | $18.52 | $34.84 | 2,721,550 | — | — |
| 2005-03-23 | $18.35 | $34.52 | 5,660,339 | — | — |
| 2005-03-22 | $18.13 | $34.10 | 4,824,341 | — | — |
| 2005-03-21 | $18.34 | $34.51 | 2,987,207 | — | — |
| 2005-03-18 | $18.41 | $34.63 | 6,521,558 | — | — |
| 2005-03-17 | $18.48 | $34.76 | 4,597,529 | — | — |
| 2005-03-16 | $18.21 | $34.25 | 7,164,252 | — | — |
| 2005-03-15 | $18.65 | $35.09 | 3,186,219 | — | — |
| 2005-03-14 | $18.93 | $35.61 | 3,443,591 | — | — |
| 2005-03-11 | $19.04 | $35.81 | 2,477,986 | — | — |
| 2005-03-10 | $19.20 | $36.11 | 4,529,965 | — | — |
| 2005-03-09 | $19.04 | $35.81 | 4,661,596 | — | — |
| 2005-03-08 | $19.11 | $35.95 | 3,666,536 | — | — |
| 2005-03-07 | $19.16 | $36.05 | 4,666,383 | — | — |
| 2005-03-04 | $19.15 | $36.03 | 4,865,579 | — | — |
| 2005-03-03 | $19.05 | $35.84 | 4,445,831 | — | — |
| 2005-03-02 | $19.20 | $36.12 | 4,681,479 | — | — |
| 2005-03-01 | $19.30 | $36.30 | 5,678,565 | — | — |
| 2005-02-28 | $19.37 | $36.44 | 4,665,094 | — | — |
| 2005-02-25 | $19.68 | $37.03 | 4,318,066 | — | — |
| 2005-02-24 | $19.53 | $36.74 | 4,263,204 | — | — |
| 2005-02-23 | $19.35 | $36.40 | 4,566,601 | — | — |
| 2005-02-22 | $19.00 | $35.73 | 4,603,236 | — | — |
| 2005-02-18 | $19.24 | $36.19 | 8,108,685 | — | — |
| 2005-02-17 | $18.69 | $35.15 | 3,998,468 | — | — |
| 2005-02-16 | $18.63 | $35.05 | 2,760,395 | — | — |
| 2005-02-15 | $18.67 | $35.13 | 5,096,809 | — | — |
| 2005-02-14 | $18.64 | $35.07 | 1,738,825 | — | — |
| 2005-02-11 | $18.69 | $35.15 | 4,012,828 | — | — |
| 2005-02-10 | $18.54 | $34.88 | 3,520,360 | — | — |
| 2005-02-09 | $18.73 | $35.23 | 2,819,492 | — | — |
| 2005-02-08 | $18.97 | $35.69 | 2,241,602 | — | — |
| 2005-02-07 | $18.95 | $35.64 | 4,115,556 | — | — |
| 2005-02-04 | $19.07 | $35.86 | 5,400,205 | — | — |
| 2005-02-03 | $18.73 | $35.23 | 4,960,206 | — | — |
| 2005-02-02 | $18.45 | $34.71 | 4,680,743 | — | — |
| 2005-02-01 | $18.43 | $34.67 | 4,950,449 | — | — |
| 2005-01-31 | $18.34 | $34.49 | 4,877,545 | — | — |
| 2005-01-28 | $18.32 | $34.45 | 6,315,735 | — | — |
| 2005-01-27 | $18.55 | $34.89 | 8,711,244 | — | — |
| 2005-01-26 | $18.83 | $35.42 | 4,221,413 | — | — |
| 2005-01-25 | $18.72 | $35.21 | 4,391,153 | — | — |
| 2005-01-24 | $19.01 | $35.76 | 4,954,683 | — | — |
| 2005-01-21 | $19.00 | $35.73 | 4,390,601 | — | — |
| 2005-01-20 | $19.03 | $35.80 | 5,612,657 | — | — |
| 2005-01-19 | $19.20 | $36.12 | 4,808,508 | — | — |
| 2005-01-18 | $19.03 | $35.80 | 10,975,490 | — | — |
| 2005-01-14 | $18.66 | $35.10 | 9,291,527 | — | — |
| 2005-01-13 | $18.69 | $35.15 | 10,587,775 | — | — |
| 2005-01-12 | $19.17 | $36.07 | 7,462,494 | — | — |
| 2005-01-11 | $19.32 | $36.33 | 6,873,558 | — | — |
| 2005-01-10 | $19.24 | $36.20 | 7,358,293 | — | — |
| 2005-01-07 | $19.27 | $36.25 | 5,691,820 | — | — |
| 2005-01-06 | $19.04 | $35.82 | 6,173,241 | — | — |
| 2005-01-05 | $18.97 | $35.68 | 10,838,335 | — | — |
| 2005-01-04 | $18.77 | $35.30 | 5,596,272 | — | — |
| 2005-01-03 | $18.80 | $35.37 | 5,253,294 | — | — |