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
- 1983-09-23 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 | $31.34 | $38.17 | 1,263,000 | — | — |
| 2005-12-29 | $31.49 | $38.36 | 1,454,400 | — | — |
| 2005-12-28 | $31.67 | $38.57 | 1,308,900 | — | — |
| 2005-12-27 | $31.56 | $38.39 | 1,801,200 | — | — |
| 2005-12-23 | $32.16 | $39.12 | 1,007,400 | — | — |
| 2005-12-22 | $32.02 | $38.95 | 1,956,000 | — | — |
| 2005-12-21 | $31.99 | $38.92 | 1,904,400 | — | — |
| 2005-12-20 | $31.91 | $38.83 | 2,344,800 | — | — |
| 2005-12-19 | $31.82 | $38.72 | 3,256,800 | — | — |
| 2005-12-16 | $32.34 | $39.34 | 2,141,700 | — | — |
| 2005-12-15 | $32.51 | $39.56 | 2,332,800 | — | — |
| 2005-12-14 | $32.49 | $39.53 | 3,392,400 | — | — |
| 2005-12-13 | $32.45 | $39.47 | 2,594,700 | — | — |
| 2005-12-12 | $32.13 | $39.09 | 3,355,500 | — | — |
| 2005-12-09 | $32.63 | $39.70 | 2,939,400 | — | — |
| 2005-12-08 | $32.06 | $39.00 | 3,504,000 | — | — |
| 2005-12-07 | $32.23 | $39.21 | 3,731,400 | — | — |
| 2005-12-06 | $32.33 | $39.34 | 3,925,200 | — | — |
| 2005-12-05 | $31.79 | $38.68 | 2,468,400 | — | — |
| 2005-12-02 | $31.58 | $38.42 | 1,563,900 | — | — |
| 2005-12-01 | $31.58 | $38.42 | 2,685,900 | — | — |
| 2005-11-30 | $30.96 | $37.67 | 3,043,500 | — | — |
| 2005-11-29 | $31.53 | $38.36 | 3,388,500 | — | — |
| 2005-11-28 | $31.99 | $38.91 | 2,367,900 | — | — |
| 2005-11-25 | $32.68 | $39.75 | 1,437,900 | — | — |
| 2005-11-23 | $32.20 | $39.17 | 7,634,100 | — | — |
| 2005-11-22 | $32.28 | $39.28 | 2,889,300 | — | — |
| 2005-11-21 | $32.28 | $39.28 | 2,421,300 | — | — |
| 2005-11-18 | $31.83 | $38.73 | 2,805,000 | — | — |
| 2005-11-17 | $31.97 | $38.89 | 1,928,400 | — | — |
| 2005-11-16 | $31.28 | $38.06 | 1,847,100 | — | — |
| 2005-11-15 | $31.06 | $37.79 | 3,090,000 | — | — |
| 2005-11-14 | $31.60 | $38.44 | 1,662,000 | — | — |
| 2005-11-11 | $31.67 | $38.53 | 1,944,900 | — | — |
| 2005-11-10 | $31.57 | $38.40 | 2,026,800 | — | — |
| 2005-11-09 | $31.06 | $37.79 | 3,887,700 | — | — |
| 2005-11-08 | $30.88 | $37.56 | 2,613,900 | — | — |
| 2005-11-07 | $30.55 | $37.16 | 2,841,600 | — | — |
| 2005-11-04 | $30.38 | $36.96 | 2,171,400 | — | — |
| 2005-11-03 | $29.80 | $36.25 | 2,083,500 | — | — |
| 2005-11-02 | $30.06 | $36.57 | 2,431,500 | — | — |
| 2005-11-01 | $29.63 | $36.04 | 3,677,400 | — | — |
| 2005-10-31 | $29.46 | $35.84 | 4,055,400 | — | — |
| 2005-10-28 | $28.87 | $35.13 | 8,128,800 | — | — |
| 2005-10-27 | $29.56 | $35.96 | 12,119,700 | — | — |
| 2005-10-26 | $29.24 | $35.57 | 4,403,700 | — | — |
| 2005-10-25 | $28.82 | $35.07 | 4,357,800 | — | — |
| 2005-10-24 | $29.28 | $35.62 | 5,712,600 | — | — |
| 2005-10-21 | $27.85 | $33.88 | 4,705,200 | — | — |
| 2005-10-20 | $27.42 | $33.36 | 2,845,200 | — | — |
| 2005-10-19 | $27.67 | $33.66 | 2,188,200 | — | — |
| 2005-10-18 | $26.87 | $32.69 | 2,395,800 | — | — |
| 2005-10-17 | $26.97 | $32.81 | 2,084,100 | — | — |
| 2005-10-14 | $26.90 | $32.73 | 3,720,600 | — | — |
| 2005-10-13 | $26.08 | $31.73 | 4,138,200 | — | — |
| 2005-10-12 | $26.43 | $32.15 | 3,444,000 | — | — |
| 2005-10-11 | $26.90 | $32.73 | 3,012,600 | — | — |
| 2005-10-10 | $26.89 | $32.72 | 2,507,400 | — | — |
| 2005-10-07 | $27.10 | $32.97 | 2,294,700 | — | — |
| 2005-10-06 | $27.13 | $33.00 | 3,049,200 | — | — |
| 2005-10-05 | $27.24 | $33.14 | 2,509,500 | — | — |
| 2005-10-04 | $27.40 | $33.33 | 1,980,000 | — | — |
| 2005-10-03 | $27.79 | $33.81 | 2,262,900 | — | — |
| 2005-09-30 | $27.99 | $34.05 | 2,391,000 | — | — |
| 2005-09-29 | $27.63 | $33.62 | 1,829,100 | — | — |
| 2005-09-28 | $27.22 | $33.07 | 3,492,900 | — | — |
| 2005-09-27 | $27.16 | $33.01 | 2,493,000 | — | — |
| 2005-09-26 | $26.98 | $32.78 | 2,060,400 | — | — |
| 2005-09-23 | $27.05 | $32.86 | 2,808,900 | — | — |
| 2005-09-22 | $27.05 | $32.87 | 3,769,200 | — | — |
| 2005-09-21 | $26.50 | $32.20 | 4,083,000 | — | — |
| 2005-09-20 | $27.36 | $33.24 | 5,530,200 | — | — |
| 2005-09-19 | $27.17 | $33.02 | 3,825,000 | — | — |
| 2005-09-16 | $26.80 | $32.56 | 15,223,500 | — | — |
| 2005-09-15 | $26.86 | $32.64 | 3,538,800 | — | — |
| 2005-09-14 | $26.86 | $32.64 | 4,076,100 | — | — |
| 2005-09-13 | $27.17 | $33.02 | 3,480,600 | — | — |
| 2005-09-12 | $27.68 | $33.63 | 1,911,300 | — | — |
| 2005-09-09 | $27.64 | $33.59 | 1,314,300 | — | — |
| 2005-09-08 | $27.47 | $33.37 | 1,868,400 | — | — |
| 2005-09-07 | $27.45 | $33.35 | 1,182,000 | — | — |
| 2005-09-06 | $27.52 | $33.44 | 1,267,800 | — | — |
| 2005-09-02 | $27.15 | $32.99 | 1,494,000 | — | — |
| 2005-09-01 | $27.07 | $32.90 | 2,445,600 | — | — |
| 2005-08-31 | $26.81 | $32.58 | 2,843,400 | — | — |
| 2005-08-30 | $26.62 | $32.35 | 2,886,000 | — | — |
| 2005-08-29 | $26.95 | $32.75 | 1,533,600 | — | — |
| 2005-08-26 | $26.77 | $32.53 | 2,742,000 | — | — |
| 2005-08-25 | $26.95 | $32.74 | 1,695,600 | — | — |
| 2005-08-24 | $27.11 | $32.95 | 1,772,100 | — | — |
| 2005-08-23 | $27.35 | $33.23 | 1,998,900 | — | — |
| 2005-08-22 | $27.26 | $33.13 | 2,019,900 | — | — |
| 2005-08-19 | $27.14 | $32.97 | 1,618,800 | — | — |
| 2005-08-18 | $26.90 | $32.69 | 1,543,800 | — | — |
| 2005-08-17 | $27.01 | $32.82 | 1,410,000 | — | — |
| 2005-08-16 | $26.93 | $32.72 | 1,814,100 | — | — |
| 2005-08-15 | $27.30 | $33.17 | 1,294,200 | — | — |
| 2005-08-12 | $27.19 | $33.04 | 1,413,600 | — | — |
| 2005-08-11 | $27.48 | $33.39 | 1,483,200 | — | — |
| 2005-08-10 | $27.28 | $33.15 | 2,520,600 | — | — |
| 2005-08-09 | $27.33 | $33.21 | 2,500,200 | — | — |
| 2005-08-08 | $26.76 | $32.51 | 2,233,500 | — | — |
| 2005-08-05 | $26.81 | $32.57 | 2,042,700 | — | — |
| 2005-08-04 | $27.24 | $33.10 | 1,654,800 | — | — |
| 2005-08-03 | $27.55 | $33.47 | 2,205,300 | — | — |
| 2005-08-02 | $27.59 | $33.52 | 2,523,300 | — | — |
| 2005-08-01 | $26.91 | $32.69 | 2,622,600 | — | — |
| 2005-07-29 | $26.94 | $32.73 | 2,997,900 | — | — |
| 2005-07-28 | $27.24 | $33.10 | 2,439,000 | — | — |
| 2005-07-27 | $27.09 | $32.91 | 2,158,500 | — | — |
| 2005-07-26 | $26.96 | $32.76 | 2,900,100 | — | — |
| 2005-07-25 | $27.20 | $33.05 | 2,290,500 | — | — |
| 2005-07-22 | $27.40 | $33.29 | 1,596,600 | — | — |
| 2005-07-21 | $27.27 | $33.14 | 2,385,600 | — | — |
| 2005-07-20 | $27.50 | $33.42 | 1,961,100 | — | — |
| 2005-07-19 | $27.38 | $33.27 | 2,901,300 | — | — |
| 2005-07-18 | $27.32 | $33.19 | 2,591,700 | — | — |
| 2005-07-15 | $27.33 | $33.21 | 6,357,300 | — | — |
| 2005-07-14 | $27.92 | $33.92 | 4,884,900 | — | — |
| 2005-07-13 | $27.92 | $33.92 | 7,062,000 | — | — |
| 2005-07-12 | $28.11 | $34.16 | 4,108,800 | — | — |
| 2005-07-11 | $28.00 | $34.03 | 3,987,900 | — | — |
| 2005-07-08 | $27.62 | $33.56 | 5,112,300 | — | — |
| 2005-07-07 | $26.83 | $32.60 | 5,689,800 | — | — |
| 2005-07-06 | $26.67 | $32.41 | 5,097,600 | — | — |
| 2005-07-05 | $26.45 | $32.14 | 4,607,700 | — | — |
| 2005-07-01 | $25.90 | $31.47 | 2,596,500 | — | — |
| 2005-06-30 | $25.66 | $31.18 | 3,888,600 | — | — |
| 2005-06-29 | $25.74 | $31.23 | 5,574,900 | — | — |
| 2005-06-28 | $25.45 | $30.89 | 4,922,400 | — | — |
| 2005-06-27 | $24.73 | $30.01 | 3,189,000 | — | — |
| 2005-06-24 | $24.68 | $29.95 | 5,062,800 | — | — |
| 2005-06-23 | $24.10 | $29.24 | 2,914,800 | — | — |
| 2005-06-22 | $24.25 | $29.43 | 2,590,200 | — | — |
| 2005-06-21 | $24.02 | $29.14 | 3,265,200 | — | — |
| 2005-06-20 | $23.93 | $29.04 | 2,611,500 | — | — |
| 2005-06-17 | $23.92 | $29.02 | 4,101,300 | — | — |
| 2005-06-16 | $23.98 | $29.10 | 2,459,400 | — | — |
| 2005-06-15 | $24.17 | $29.33 | 1,876,800 | — | — |
| 2005-06-14 | $24.23 | $29.40 | 1,901,100 | — | — |
| 2005-06-13 | $24.17 | $29.33 | 1,488,300 | — | — |
| 2005-06-10 | $24.35 | $29.55 | 1,664,400 | — | — |
| 2005-06-09 | $24.47 | $29.69 | 1,947,900 | — | — |
| 2005-06-08 | $24.02 | $29.15 | 1,485,900 | — | — |
| 2005-06-07 | $24.23 | $29.41 | 1,787,100 | — | — |
| 2005-06-06 | $24.27 | $29.46 | 1,955,100 | — | — |
| 2005-06-03 | $24.10 | $29.24 | 2,243,100 | — | — |
| 2005-06-02 | $24.42 | $29.63 | 1,845,000 | — | — |
| 2005-06-01 | $24.18 | $29.35 | 2,363,100 | — | — |
| 2005-05-31 | $24.05 | $29.18 | 1,953,000 | — | — |
| 2005-05-27 | $24.12 | $29.27 | 1,571,700 | — | — |
| 2005-05-26 | $23.84 | $28.93 | 2,062,800 | — | — |
| 2005-05-25 | $23.78 | $28.86 | 3,029,400 | — | — |
| 2005-05-24 | $24.00 | $29.12 | 2,087,400 | — | — |
| 2005-05-23 | $23.99 | $29.11 | 1,651,200 | — | — |
| 2005-05-20 | $23.79 | $28.87 | 2,253,000 | — | — |
| 2005-05-19 | $23.83 | $28.92 | 1,518,900 | — | — |
| 2005-05-18 | $23.82 | $28.91 | 2,813,700 | — | — |
| 2005-05-17 | $23.48 | $28.49 | 3,800,100 | — | — |
| 2005-05-16 | $23.36 | $28.35 | 3,620,100 | — | — |
| 2005-05-13 | $22.71 | $27.56 | 3,000,600 | — | — |
| 2005-05-12 | $22.76 | $27.62 | 2,453,400 | — | — |
| 2005-05-11 | $23.12 | $28.06 | 3,905,700 | — | — |
| 2005-05-10 | $23.03 | $27.95 | 4,638,300 | — | — |
| 2005-05-09 | $23.49 | $28.50 | 2,755,200 | — | — |
| 2005-05-06 | $23.17 | $28.12 | 2,666,400 | — | — |
| 2005-05-05 | $23.29 | $28.26 | 3,526,200 | — | — |
| 2005-05-04 | $23.21 | $28.16 | 3,993,000 | — | — |
| 2005-05-03 | $22.75 | $27.61 | 2,928,600 | — | — |
| 2005-05-02 | $22.84 | $27.71 | 2,955,900 | — | — |
| 2005-04-29 | $22.89 | $27.78 | 4,550,100 | — | — |
| 2005-04-28 | $22.33 | $27.10 | 4,898,400 | — | — |
| 2005-04-27 | $22.16 | $26.89 | 2,722,800 | — | — |
| 2005-04-26 | $22.09 | $26.80 | 3,623,700 | — | — |
| 2005-04-25 | $22.00 | $26.70 | 2,300,100 | — | — |
| 2005-04-22 | $21.54 | $26.14 | 3,261,600 | — | — |
| 2005-04-21 | $22.01 | $26.71 | 3,515,700 | — | — |
| 2005-04-20 | $21.46 | $26.04 | 1,944,600 | — | — |
| 2005-04-19 | $21.90 | $26.58 | 2,701,200 | — | — |
| 2005-04-18 | $21.62 | $26.24 | 2,944,500 | — | — |
| 2005-04-15 | $21.52 | $26.11 | 4,234,200 | — | — |
| 2005-04-14 | $22.11 | $26.83 | 5,189,700 | — | — |
| 2005-04-13 | $22.03 | $26.73 | 5,728,500 | — | — |
| 2005-04-12 | $22.62 | $27.45 | 5,213,100 | — | — |
| 2005-04-11 | $22.60 | $27.42 | 1,990,200 | — | — |
| 2005-04-08 | $22.74 | $27.60 | 1,983,000 | — | — |
| 2005-04-07 | $22.85 | $27.73 | 1,750,500 | — | — |
| 2005-04-06 | $22.79 | $27.66 | 2,814,600 | — | — |
| 2005-04-05 | $22.81 | $27.68 | 1,722,900 | — | — |
| 2005-04-04 | $22.81 | $27.68 | 2,315,100 | — | — |
| 2005-04-01 | $22.72 | $27.57 | 3,341,700 | — | — |
| 2005-03-31 | $22.88 | $27.77 | 2,254,800 | — | — |
| 2005-03-30 | $22.75 | $27.61 | 3,173,100 | — | — |
| 2005-03-29 | $22.30 | $27.06 | 3,135,900 | — | — |
| 2005-03-28 | $23.09 | $27.17 | 2,113,200 | — | — |
| 2005-03-24 | $22.98 | $27.05 | 2,521,200 | — | — |
| 2005-03-23 | $23.01 | $27.07 | 3,809,100 | — | — |
| 2005-03-22 | $23.31 | $27.43 | 3,720,000 | — | — |
| 2005-03-21 | $23.85 | $28.07 | 3,090,900 | — | — |
| 2005-03-18 | $23.96 | $28.20 | 14,800,200 | — | — |
| 2005-03-17 | $24.09 | $28.35 | 4,579,500 | — | — |
| 2005-03-16 | $23.91 | $28.14 | 6,281,400 | — | — |
| 2005-03-15 | $23.83 | $28.04 | 3,607,500 | — | — |
| 2005-03-14 | $23.80 | $28.01 | 3,410,700 | — | — |
| 2005-03-11 | $23.84 | $28.05 | 2,563,200 | — | — |
| 2005-03-10 | $24.33 | $28.63 | 2,587,200 | — | — |
| 2005-03-09 | $24.24 | $28.53 | 2,767,800 | — | — |
| 2005-03-08 | $24.15 | $28.42 | 3,276,900 | — | — |
| 2005-03-07 | $24.41 | $28.73 | 2,585,700 | — | — |
| 2005-03-04 | $24.29 | $28.58 | 3,158,400 | — | — |
| 2005-03-03 | $23.95 | $28.18 | 3,773,400 | — | — |
| 2005-03-02 | $23.98 | $28.22 | 3,569,400 | — | — |
| 2005-03-01 | $24.06 | $28.32 | 4,325,700 | — | — |
| 2005-02-28 | $23.40 | $27.53 | 2,964,600 | — | — |
| 2005-02-25 | $23.29 | $27.41 | 2,480,100 | — | — |
| 2005-02-24 | $23.14 | $27.23 | 1,994,700 | — | — |
| 2005-02-23 | $22.95 | $27.00 | 2,651,100 | — | — |
| 2005-02-22 | $22.83 | $26.87 | 3,436,500 | — | — |
| 2005-02-18 | $23.37 | $27.50 | 2,052,600 | — | — |
| 2005-02-17 | $23.55 | $27.71 | 3,505,200 | — | — |
| 2005-02-16 | $23.63 | $27.81 | 3,480,600 | — | — |
| 2005-02-15 | $23.60 | $27.77 | 2,316,000 | — | — |
| 2005-02-14 | $23.44 | $27.58 | 1,551,600 | — | — |
| 2005-02-11 | $23.48 | $27.63 | 3,972,000 | — | — |
| 2005-02-10 | $23.19 | $27.29 | 4,104,000 | — | — |
| 2005-02-09 | $22.71 | $26.73 | 4,761,300 | — | — |
| 2005-02-08 | $22.31 | $26.26 | 1,828,200 | — | — |
| 2005-02-07 | $22.38 | $26.34 | 2,937,300 | — | — |
| 2005-02-04 | $22.79 | $26.82 | 2,409,000 | — | — |
| 2005-02-03 | $22.38 | $26.34 | 1,415,100 | — | — |
| 2005-02-02 | $22.50 | $26.48 | 3,332,100 | — | — |
| 2005-02-01 | $22.65 | $26.65 | 2,008,500 | — | — |
| 2005-01-31 | $22.62 | $26.62 | 2,301,000 | — | — |
| 2005-01-28 | $22.37 | $26.32 | 3,491,400 | — | — |
| 2005-01-27 | $21.98 | $25.87 | 2,960,700 | — | — |
| 2005-01-26 | $21.96 | $25.84 | 4,127,100 | — | — |
| 2005-01-25 | $21.62 | $25.44 | 2,281,800 | — | — |
| 2005-01-24 | $21.66 | $25.48 | 4,176,000 | — | — |
| 2005-01-21 | $21.66 | $25.49 | 5,168,400 | — | — |
| 2005-01-20 | $22.22 | $26.14 | 2,501,400 | — | — |
| 2005-01-19 | $22.56 | $26.55 | 1,598,700 | — | — |
| 2005-01-18 | $22.78 | $26.81 | 2,342,100 | — | — |
| 2005-01-14 | $22.62 | $26.62 | 4,316,700 | — | — |
| 2005-01-13 | $22.21 | $26.14 | 7,146,300 | — | — |
| 2005-01-12 | $23.12 | $27.20 | 3,084,300 | — | — |
| 2005-01-11 | $22.92 | $26.97 | 3,066,600 | — | — |
| 2005-01-10 | $22.95 | $27.01 | 2,924,100 | — | — |
| 2005-01-07 | $22.56 | $26.54 | 2,094,600 | — | — |
| 2005-01-06 | $22.78 | $26.80 | 2,662,500 | — | — |
| 2005-01-05 | $22.69 | $26.70 | 3,159,300 | — | — |
| 2005-01-04 | $23.02 | $27.09 | 3,782,700 | — | — |
| 2005-01-03 | $23.18 | $27.27 | 3,059,100 | — | — |