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
- 1999-02-04 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 | $22.00 | $22.00 | 7,110,000 | — | — |
| 2005-12-29 | $22.37 | $22.37 | 5,134,500 | — | — |
| 2005-12-28 | $22.39 | $22.39 | 6,309,000 | — | — |
| 2005-12-27 | $22.36 | $22.36 | 8,063,700 | — | — |
| 2005-12-23 | $22.44 | $22.44 | 13,396,500 | — | — |
| 2005-12-22 | $22.77 | $22.77 | 63,588,600 | — | — |
| 2005-12-21 | $20.59 | $20.59 | 20,676,000 | — | — |
| 2005-12-20 | $20.69 | $20.69 | 15,981,600 | — | — |
| 2005-12-19 | $21.00 | $21.00 | 17,393,700 | — | — |
| 2005-12-16 | $20.89 | $20.89 | 21,472,200 | — | — |
| 2005-12-15 | $21.58 | $21.58 | 7,999,200 | — | — |
| 2005-12-14 | $21.71 | $21.71 | 11,326,800 | — | — |
| 2005-12-13 | $21.51 | $21.51 | 9,350,100 | — | — |
| 2005-12-12 | $21.74 | $21.74 | 23,758,800 | — | — |
| 2005-12-09 | $21.38 | $21.38 | 68,092,800 | — | — |
| 2005-12-08 | $20.25 | $20.25 | 18,224,400 | — | — |
| 2005-12-07 | $20.53 | $20.53 | 17,699,400 | — | — |
| 2005-12-06 | $20.65 | $20.65 | 11,894,100 | — | — |
| 2005-12-05 | $20.99 | $20.99 | 10,680,600 | — | — |
| 2005-12-02 | $21.50 | $21.50 | 16,016,400 | — | — |
| 2005-12-01 | $21.67 | $21.67 | 38,628,000 | — | — |
| 2005-11-30 | $20.38 | $20.38 | 44,110,800 | — | — |
| 2005-11-29 | $21.64 | $21.64 | 8,760,600 | — | — |
| 2005-11-28 | $21.83 | $21.83 | 7,587,900 | — | — |
| 2005-11-25 | $22.15 | $22.15 | 6,922,500 | — | — |
| 2005-11-23 | $22.09 | $22.09 | 56,300,100 | — | — |
| 2005-11-22 | $22.36 | $22.36 | 19,514,400 | — | — |
| 2005-11-21 | $22.50 | $22.50 | 24,191,700 | — | — |
| 2005-11-18 | $22.05 | $22.05 | 9,702,600 | — | — |
| 2005-11-17 | $22.29 | $22.29 | 10,665,600 | — | — |
| 2005-11-16 | $21.56 | $21.56 | 19,134,000 | — | — |
| 2005-11-15 | $22.50 | $22.50 | 12,546,000 | — | — |
| 2005-11-14 | $22.44 | $22.44 | 10,350,000 | — | — |
| 2005-11-11 | $22.26 | $22.26 | 22,982,100 | — | — |
| 2005-11-10 | $21.95 | $21.95 | 30,423,600 | — | — |
| 2005-11-09 | $20.41 | $20.41 | 37,190,700 | — | — |
| 2005-11-08 | $21.29 | $21.29 | 9,541,200 | — | — |
| 2005-11-07 | $21.70 | $21.70 | 17,585,100 | — | — |
| 2005-11-04 | $20.97 | $20.97 | 20,024,400 | — | — |
| 2005-11-03 | $20.37 | $20.37 | 11,013,000 | — | — |
| 2005-11-02 | $20.42 | $20.42 | 15,247,800 | — | — |
| 2005-11-01 | $20.17 | $20.17 | 16,538,100 | — | — |
| 2005-10-31 | $20.50 | $20.50 | 23,850,000 | — | — |
| 2005-10-28 | $20.80 | $20.80 | 15,629,700 | — | — |
| 2005-10-27 | $20.48 | $20.48 | 28,647,300 | — | — |
| 2005-10-26 | $19.44 | $19.44 | 51,811,500 | — | — |
| 2005-10-25 | $19.13 | $19.13 | 36,668,400 | — | — |
| 2005-10-24 | $20.04 | $20.04 | 27,150,900 | — | — |
| 2005-10-21 | $20.78 | $20.78 | 39,859,800 | — | — |
| 2005-10-20 | $21.55 | $21.55 | 12,314,100 | — | — |
| 2005-10-19 | $21.73 | $21.73 | 15,339,900 | — | — |
| 2005-10-18 | $21.53 | $21.53 | 10,643,100 | — | — |
| 2005-10-17 | $21.66 | $21.66 | 8,788,500 | — | — |
| 2005-10-14 | $21.34 | $21.34 | 17,947,500 | — | — |
| 2005-10-13 | $21.81 | $21.81 | 15,957,900 | — | — |
| 2005-10-12 | $21.35 | $21.35 | 23,201,400 | — | — |
| 2005-10-11 | $21.01 | $21.01 | 16,166,700 | — | — |
| 2005-10-10 | $21.44 | $21.44 | 15,907,800 | — | — |
| 2005-10-07 | $21.52 | $21.52 | 67,998,600 | — | — |
| 2005-10-06 | $22.32 | $22.32 | 17,942,100 | — | — |
| 2005-10-05 | $22.23 | $22.23 | 25,762,500 | — | — |
| 2005-10-04 | $21.93 | $21.93 | 42,869,400 | — | — |
| 2005-10-03 | $22.70 | $22.70 | 19,221,000 | — | — |
| 2005-09-30 | $22.77 | $22.77 | 31,745,700 | — | — |
| 2005-09-29 | $23.33 | $23.33 | 117,801,600 | — | — |
| 2005-09-28 | $25.75 | $25.75 | 29,017,800 | — | — |
| 2005-09-27 | $25.81 | $25.81 | 20,449,800 | — | — |
| 2005-09-26 | $25.86 | $25.86 | 13,784,700 | — | — |
| 2005-09-23 | $26.22 | $26.22 | 13,260,300 | — | — |
| 2005-09-22 | $25.53 | $25.53 | 11,715,300 | — | — |
| 2005-09-21 | $25.55 | $25.55 | 12,935,700 | — | — |
| 2005-09-20 | $25.15 | $25.15 | 16,010,400 | — | — |
| 2005-09-19 | $25.90 | $25.90 | 8,937,000 | — | — |
| 2005-09-16 | $26.29 | $26.29 | 13,844,100 | — | — |
| 2005-09-15 | $26.07 | $26.07 | 14,595,000 | — | — |
| 2005-09-14 | $26.69 | $26.69 | 12,504,600 | — | — |
| 2005-09-13 | $27.20 | $27.20 | 20,683,800 | — | — |
| 2005-09-12 | $26.51 | $26.51 | 12,414,300 | — | — |
| 2005-09-09 | $26.86 | $26.86 | 10,125,900 | — | — |
| 2005-09-08 | $26.26 | $26.26 | 9,511,800 | — | — |
| 2005-09-07 | $26.48 | $26.48 | 13,258,500 | — | — |
| 2005-09-06 | $26.10 | $26.10 | 12,480,900 | — | — |
| 2005-09-02 | $26.57 | $26.57 | 8,404,200 | — | — |
| 2005-09-01 | $26.84 | $26.84 | 26,524,500 | — | — |
| 2005-08-31 | $26.10 | $26.10 | 18,130,800 | — | — |
| 2005-08-30 | $25.62 | $25.62 | 8,961,900 | — | — |
| 2005-08-29 | $25.83 | $25.83 | 12,944,100 | — | — |
| 2005-08-26 | $25.73 | $25.73 | 14,711,100 | — | — |
| 2005-08-25 | $26.11 | $26.11 | 21,391,500 | — | — |
| 2005-08-24 | $25.32 | $25.32 | 22,504,800 | — | — |
| 2005-08-23 | $25.59 | $25.59 | 21,146,400 | — | — |
| 2005-08-22 | $25.83 | $25.83 | 49,641,600 | — | — |
| 2005-08-19 | $24.43 | $24.43 | 24,551,400 | — | — |
| 2005-08-18 | $23.35 | $23.35 | 7,718,400 | — | — |
| 2005-08-17 | $23.34 | $23.34 | 11,050,800 | — | — |
| 2005-08-16 | $23.00 | $23.00 | 7,902,900 | — | — |
| 2005-08-15 | $23.25 | $23.25 | 8,844,600 | — | — |
| 2005-08-12 | $23.00 | $23.00 | 9,550,500 | — | — |
| 2005-08-11 | $23.11 | $23.11 | 7,494,900 | — | — |
| 2005-08-10 | $23.03 | $23.03 | 12,386,400 | — | — |
| 2005-08-09 | $23.18 | $23.18 | 9,876,600 | — | — |
| 2005-08-08 | $22.97 | $22.97 | 18,835,800 | — | — |
| 2005-08-05 | $22.99 | $22.99 | 10,354,800 | — | — |
| 2005-08-04 | $23.22 | $23.22 | 8,621,400 | — | — |
| 2005-08-03 | $23.64 | $23.64 | 12,433,200 | — | — |
| 2005-08-02 | $24.00 | $24.00 | 59,239,500 | — | — |
| 2005-08-01 | $23.43 | $23.43 | 8,330,100 | — | — |
| 2005-07-29 | $23.55 | $23.55 | 10,564,800 | — | — |
| 2005-07-28 | $23.83 | $23.83 | 18,165,600 | — | — |
| 2005-07-27 | $23.34 | $23.34 | 12,784,500 | — | — |
| 2005-07-26 | $23.38 | $23.38 | 29,538,000 | — | — |
| 2005-07-25 | $22.67 | $22.67 | 27,645,000 | — | — |
| 2005-07-22 | $23.79 | $23.79 | 13,593,300 | — | — |
| 2005-07-21 | $23.55 | $23.55 | 17,101,500 | — | — |
| 2005-07-20 | $24.30 | $24.30 | 14,317,800 | — | — |
| 2005-07-19 | $23.87 | $23.87 | 11,474,400 | — | — |
| 2005-07-18 | $23.65 | $23.65 | 11,108,700 | — | — |
| 2005-07-15 | $24.09 | $24.09 | 11,869,200 | — | — |
| 2005-07-14 | $24.23 | $24.23 | 24,035,400 | — | — |
| 2005-07-13 | $23.37 | $23.37 | 20,307,000 | — | — |
| 2005-07-12 | $23.90 | $23.90 | 14,012,100 | — | — |
| 2005-07-11 | $23.86 | $23.86 | 20,928,900 | — | — |
| 2005-07-08 | $24.19 | $24.19 | 11,210,400 | — | — |
| 2005-07-07 | $24.25 | $24.25 | 13,486,500 | — | — |
| 2005-07-06 | $24.19 | $24.19 | 11,295,600 | — | — |
| 2005-07-05 | $24.63 | $24.63 | 15,294,300 | — | — |
| 2005-07-01 | $24.43 | $24.43 | 14,952,300 | — | — |
| 2005-06-30 | $24.60 | $24.60 | 54,042,600 | — | — |
| 2005-06-29 | $25.30 | $25.30 | 31,529,700 | — | — |
| 2005-06-28 | $25.53 | $25.53 | 15,032,400 | — | — |
| 2005-06-27 | $25.15 | $25.15 | 15,117,600 | — | — |
| 2005-06-24 | $25.70 | $25.70 | 17,901,900 | — | — |
| 2005-06-23 | $25.87 | $25.87 | 43,191,900 | — | — |
| 2005-06-22 | $26.12 | $26.12 | 48,849,600 | — | — |
| 2005-06-21 | $24.69 | $24.69 | 10,276,500 | — | — |
| 2005-06-20 | $24.67 | $24.67 | 18,497,100 | — | — |
| 2005-06-17 | $24.67 | $24.67 | 17,057,700 | — | — |
| 2005-06-16 | $24.59 | $24.59 | 25,426,800 | — | — |
| 2005-06-15 | $24.00 | $24.00 | 18,213,000 | — | — |
| 2005-06-14 | $24.15 | $24.15 | 14,307,000 | — | — |
| 2005-06-13 | $24.20 | $24.20 | 20,299,200 | — | — |
| 2005-06-10 | $24.01 | $24.01 | 37,506,300 | — | — |
| 2005-06-09 | $24.52 | $24.52 | 76,089,900 | — | — |
| 2005-06-08 | $25.81 | $25.81 | 23,378,100 | — | — |
| 2005-06-07 | $25.79 | $25.79 | 25,673,400 | — | — |
| 2005-06-06 | $26.42 | $26.42 | 23,928,000 | — | — |
| 2005-06-03 | $26.76 | $26.76 | 27,819,300 | — | — |
| 2005-06-02 | $27.71 | $27.71 | 22,674,000 | — | — |
| 2005-06-01 | $27.97 | $27.97 | 34,314,600 | — | — |
| 2005-05-31 | $27.61 | $27.61 | 40,729,800 | — | — |
| 2005-05-27 | $26.79 | $26.79 | 12,909,000 | — | — |
| 2005-05-26 | $26.48 | $26.48 | 21,857,100 | — | — |
| 2005-05-25 | $26.36 | $26.36 | 24,314,700 | — | — |
| 2005-05-24 | $27.16 | $27.16 | 38,570,100 | — | — |
| 2005-05-23 | $26.29 | $26.29 | 37,493,700 | — | — |
| 2005-05-20 | $25.67 | $25.67 | 27,654,300 | — | — |
| 2005-05-19 | $25.80 | $25.80 | 31,105,500 | — | — |
| 2005-05-18 | $25.16 | $25.16 | 44,400,300 | — | — |
| 2005-05-17 | $24.15 | $24.15 | 29,997,600 | — | — |
| 2005-05-16 | $23.30 | $23.30 | 25,579,200 | — | — |
| 2005-05-13 | $23.53 | $23.53 | 37,437,600 | — | — |
| 2005-05-12 | $23.02 | $23.02 | 34,089,000 | — | — |
| 2005-05-11 | $23.71 | $23.71 | 24,729,900 | — | — |
| 2005-05-10 | $23.57 | $23.57 | 30,735,000 | — | — |
| 2005-05-09 | $23.34 | $23.34 | 30,705,900 | — | — |
| 2005-05-06 | $22.65 | $22.65 | 28,647,000 | — | — |
| 2005-05-05 | $22.71 | $22.71 | 34,697,100 | — | — |
| 2005-05-04 | $21.65 | $21.65 | 15,401,400 | — | — |
| 2005-05-03 | $21.39 | $21.39 | 15,542,700 | — | — |
| 2005-05-02 | $21.83 | $21.83 | 16,211,700 | — | — |
| 2005-04-29 | $21.47 | $21.47 | 30,077,100 | — | — |
| 2005-04-28 | $21.20 | $21.20 | 18,100,500 | — | — |
| 2005-04-27 | $21.62 | $21.62 | 21,924,000 | — | — |
| 2005-04-26 | $21.84 | $21.84 | 31,700,700 | — | — |
| 2005-04-25 | $23.01 | $23.01 | 24,846,600 | — | — |
| 2005-04-22 | $21.84 | $21.84 | 16,342,800 | — | — |
| 2005-04-21 | $22.36 | $22.36 | 37,945,500 | — | — |
| 2005-04-20 | $22.59 | $22.59 | 23,981,400 | — | — |
| 2005-04-19 | $23.07 | $23.07 | 24,921,000 | — | — |
| 2005-04-18 | $22.92 | $22.92 | 27,442,500 | — | — |
| 2005-04-15 | $23.23 | $23.23 | 33,270,900 | — | — |
| 2005-04-14 | $23.78 | $23.78 | 30,019,800 | — | — |
| 2005-04-13 | $24.85 | $24.85 | 24,587,100 | — | — |
| 2005-04-12 | $25.13 | $25.13 | 21,891,600 | — | — |
| 2005-04-11 | $25.24 | $25.24 | 19,470,600 | — | — |
| 2005-04-08 | $25.74 | $25.74 | 39,276,900 | — | — |
| 2005-04-07 | $25.02 | $25.02 | 31,490,100 | — | — |
| 2005-04-06 | $24.31 | $24.31 | 71,905,500 | — | — |
| 2005-04-05 | $24.80 | $24.80 | 37,012,200 | — | — |
| 2005-04-04 | $25.05 | $25.05 | 35,808,000 | — | — |
| 2005-04-01 | $25.04 | $25.04 | 24,833,400 | — | — |
| 2005-03-31 | $25.47 | $25.47 | 20,911,800 | — | — |
| 2005-03-30 | $25.71 | $25.71 | 37,857,300 | — | — |
| 2005-03-29 | $24.40 | $24.40 | 19,243,500 | — | — |
| 2005-03-28 | $24.83 | $24.83 | 25,864,500 | — | — |
| 2005-03-24 | $24.83 | $24.83 | 35,462,400 | — | — |
| 2005-03-23 | $25.50 | $25.50 | 36,829,200 | — | — |
| 2005-03-22 | $25.78 | $25.78 | 35,125,500 | — | — |
| 2005-03-21 | $27.38 | $27.38 | 22,772,100 | — | — |
| 2005-03-18 | $27.71 | $27.71 | 48,624,000 | — | — |
| 2005-03-17 | $27.07 | $27.07 | 53,280,000 | — | — |
| 2005-03-16 | $26.32 | $26.32 | 178,812,600 | — | — |
| 2005-03-15 | $22.36 | $22.36 | 40,964,400 | — | — |
| 2005-03-14 | $22.10 | $22.10 | 55,259,400 | — | — |
| 2005-03-11 | $20.21 | $20.21 | 23,230,800 | — | — |
| 2005-03-10 | $20.70 | $20.70 | 28,366,800 | — | — |
| 2005-03-09 | $21.18 | $21.18 | 19,950,300 | — | — |
| 2005-03-08 | $21.38 | $21.38 | 33,568,800 | — | — |
| 2005-03-07 | $20.74 | $20.74 | 59,866,500 | — | — |
| 2005-03-04 | $22.44 | $22.44 | 16,871,100 | — | — |
| 2005-03-03 | $22.36 | $22.36 | 21,805,200 | — | — |
| 2005-03-02 | $22.83 | $22.83 | 21,737,400 | — | — |
| 2005-03-01 | $22.62 | $22.62 | 31,429,200 | — | — |
| 2005-02-28 | $22.04 | $22.04 | 26,377,500 | — | — |
| 2005-02-25 | $21.78 | $21.78 | 40,132,200 | — | — |
| 2005-02-24 | $23.16 | $23.16 | 43,785,600 | — | — |
| 2005-02-23 | $23.11 | $23.11 | 27,536,100 | — | — |
| 2005-02-22 | $23.63 | $23.63 | 27,033,900 | — | — |
| 2005-02-18 | $24.59 | $24.59 | 17,979,600 | — | — |
| 2005-02-17 | $25.18 | $25.18 | 12,909,900 | — | — |
| 2005-02-16 | $25.79 | $25.79 | 14,955,900 | — | — |
| 2005-02-15 | $25.97 | $25.97 | 26,659,800 | — | — |
| 2005-02-14 | $25.71 | $25.71 | 14,725,800 | — | — |
| 2005-02-11 | $25.33 | $25.33 | 18,486,600 | — | — |
| 2005-02-10 | $24.82 | $24.82 | 17,843,700 | — | — |
| 2005-02-09 | $25.45 | $25.45 | 17,445,600 | — | — |
| 2005-02-08 | $25.44 | $25.44 | 13,078,200 | — | — |
| 2005-02-07 | $25.10 | $25.10 | 14,435,700 | — | — |
| 2005-02-04 | $25.81 | $25.81 | 19,425,900 | — | — |
| 2005-02-03 | $24.94 | $24.94 | 11,373,900 | — | — |
| 2005-02-02 | $25.41 | $25.41 | 21,862,500 | — | — |
| 2005-02-01 | $25.32 | $25.32 | 39,819,600 | — | — |
| 2005-01-31 | $23.76 | $23.76 | 12,615,000 | — | — |
| 2005-01-28 | $23.45 | $23.45 | 13,823,100 | — | — |
| 2005-01-27 | $23.32 | $23.32 | 23,744,400 | — | — |
| 2005-01-26 | $23.97 | $23.97 | 27,975,900 | — | — |
| 2005-01-25 | $23.09 | $23.09 | 34,842,300 | — | — |
| 2005-01-24 | $22.04 | $22.04 | 71,651,400 | — | — |
| 2005-01-21 | $23.43 | $23.43 | 26,319,900 | — | — |
| 2005-01-20 | $24.23 | $24.23 | 15,579,600 | — | — |
| 2005-01-19 | $25.07 | $25.07 | 16,023,900 | — | — |
| 2005-01-18 | $25.50 | $25.50 | 18,482,100 | — | — |
| 2005-01-14 | $25.46 | $25.46 | 15,912,900 | — | — |
| 2005-01-13 | $25.05 | $25.05 | 18,834,300 | — | — |
| 2005-01-12 | $26.14 | $26.14 | 32,747,700 | — | — |
| 2005-01-11 | $24.34 | $24.34 | 23,754,000 | — | — |
| 2005-01-10 | $24.32 | $24.32 | 23,478,000 | — | — |
| 2005-01-07 | $24.77 | $24.77 | 33,445,500 | — | — |
| 2005-01-06 | $24.92 | $24.92 | 23,162,400 | — | — |
| 2005-01-05 | $25.64 | $25.64 | 18,666,600 | — | — |
| 2005-01-04 | $25.62 | $25.62 | 30,046,500 | — | — |
| 2005-01-03 | $26.42 | $26.42 | 24,054,600 | — | — |