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 | $28.26 | $66.11 | 710,539 | — | — |
| 2005-12-29 | $28.43 | $66.50 | 906,505 | — | — |
| 2005-12-28 | $28.17 | $65.89 | 1,094,784 | — | — |
| 2005-12-27 | $27.40 | $64.09 | 857,898 | — | — |
| 2005-12-23 | $27.94 | $65.36 | 584,823 | — | — |
| 2005-12-22 | $27.85 | $65.16 | 983,378 | — | — |
| 2005-12-21 | $28.22 | $66.03 | 1,076,689 | — | — |
| 2005-12-20 | $27.73 | $64.86 | 1,700,303 | — | — |
| 2005-12-19 | $27.34 | $63.95 | 821,827 | — | — |
| 2005-12-16 | $27.31 | $63.89 | 1,238,595 | — | — |
| 2005-12-15 | $27.44 | $64.19 | 1,093,010 | — | — |
| 2005-12-14 | $27.57 | $64.49 | 1,462,353 | — | — |
| 2005-12-13 | $27.83 | $65.10 | 1,813,838 | — | — |
| 2005-12-12 | $28.02 | $65.56 | 1,492,984 | — | — |
| 2005-12-09 | $27.63 | $64.65 | 1,355,677 | — | — |
| 2005-12-08 | $27.57 | $64.49 | 1,642,708 | — | — |
| 2005-12-07 | $27.61 | $64.59 | 2,203,641 | — | — |
| 2005-12-06 | $28.04 | $65.59 | 2,157,872 | — | — |
| 2005-12-05 | $27.91 | $65.30 | 2,224,929 | — | — |
| 2005-12-02 | $27.94 | $65.36 | 1,887,636 | — | — |
| 2005-12-01 | $27.63 | $64.65 | 2,387,662 | — | — |
| 2005-11-30 | $27.20 | $63.64 | 1,015,664 | — | — |
| 2005-11-29 | $27.43 | $64.17 | 967,648 | — | — |
| 2005-11-28 | $27.37 | $64.03 | 1,551,762 | — | — |
| 2005-11-25 | $27.65 | $64.68 | 895,152 | — | — |
| 2005-11-23 | $26.96 | $63.06 | 1,096,203 | — | — |
| 2005-11-22 | $27.12 | $63.44 | 1,604,272 | — | — |
| 2005-11-21 | $27.35 | $63.97 | 1,586,886 | — | — |
| 2005-11-18 | $27.06 | $63.30 | 1,442,130 | — | — |
| 2005-11-17 | $27.06 | $63.30 | 2,044,101 | — | — |
| 2005-11-16 | $26.47 | $61.94 | 1,805,914 | — | — |
| 2005-11-15 | $26.52 | $62.03 | 1,533,430 | — | — |
| 2005-11-14 | $26.35 | $61.64 | 866,058 | — | — |
| 2005-11-11 | $26.58 | $62.17 | 1,449,344 | — | — |
| 2005-11-10 | $25.92 | $60.65 | 1,820,816 | — | — |
| 2005-11-09 | $26.00 | $60.83 | 1,328,713 | — | — |
| 2005-11-08 | $26.36 | $61.68 | 799,238 | — | — |
| 2005-11-07 | $26.21 | $61.32 | 1,572,813 | — | — |
| 2005-11-04 | $26.16 | $61.20 | 1,704,915 | — | — |
| 2005-11-03 | $27.00 | $63.16 | 1,923,825 | — | — |
| 2005-11-02 | $26.56 | $62.13 | 2,067,991 | — | — |
| 2005-11-01 | $26.53 | $62.05 | 1,358,752 | — | — |
| 2005-10-31 | $26.25 | $61.42 | 940,447 | — | — |
| 2005-10-28 | $25.98 | $60.79 | 990,237 | — | — |
| 2005-10-27 | $25.71 | $60.15 | 1,598,003 | — | — |
| 2005-10-26 | $26.17 | $61.22 | 2,487,360 | — | — |
| 2005-10-25 | $25.62 | $59.94 | 1,772,800 | — | — |
| 2005-10-24 | $25.87 | $60.53 | 1,847,780 | — | — |
| 2005-10-21 | $25.40 | $59.42 | 2,640,277 | — | — |
| 2005-10-20 | $24.87 | $58.18 | 2,472,813 | — | — |
| 2005-10-19 | $25.54 | $59.76 | 2,603,497 | — | — |
| 2005-10-18 | $25.54 | $59.74 | 1,907,859 | — | — |
| 2005-10-17 | $25.77 | $60.29 | 1,314,403 | — | — |
| 2005-10-14 | $25.84 | $60.45 | 1,482,931 | — | — |
| 2005-10-13 | $25.51 | $59.68 | 3,038,122 | — | — |
| 2005-10-12 | $26.03 | $60.91 | 2,076,151 | — | — |
| 2005-10-11 | $26.28 | $61.48 | 2,497,058 | — | — |
| 2005-10-10 | $26.45 | $61.88 | 1,396,834 | — | — |
| 2005-10-07 | $26.20 | $61.30 | 2,316,466 | — | — |
| 2005-10-06 | $26.36 | $61.68 | 2,935,941 | — | — |
| 2005-10-05 | $26.74 | $62.57 | 2,601,368 | — | — |
| 2005-10-04 | $28.25 | $66.09 | 1,591,144 | — | — |
| 2005-10-03 | $28.51 | $66.70 | 1,443,076 | — | — |
| 2005-09-30 | $28.90 | $67.61 | 1,146,939 | — | — |
| 2005-09-29 | $28.95 | $67.73 | 1,197,556 | — | — |
| 2005-09-28 | $28.74 | $67.24 | 2,116,834 | — | — |
| 2005-09-27 | $28.09 | $65.71 | 1,615,152 | — | — |
| 2005-09-26 | $28.32 | $66.25 | 2,150,540 | — | — |
| 2005-09-23 | $27.55 | $64.45 | 1,231,499 | — | — |
| 2005-09-22 | $27.69 | $64.78 | 1,787,228 | — | — |
| 2005-09-21 | $27.45 | $64.21 | 2,228,950 | — | — |
| 2005-09-20 | $27.57 | $64.51 | 1,649,331 | — | — |
| 2005-09-19 | $27.90 | $65.28 | 1,636,440 | — | — |
| 2005-09-16 | $27.95 | $65.38 | 3,500,304 | — | — |
| 2005-09-15 | $27.06 | $63.30 | 2,356,677 | — | — |
| 2005-09-14 | $26.91 | $62.94 | 2,109,029 | — | — |
| 2005-09-13 | $26.41 | $61.78 | 1,214,468 | — | — |
| 2005-09-12 | $26.46 | $61.90 | 1,179,462 | — | — |
| 2005-09-09 | $26.69 | $62.43 | 1,010,106 | — | — |
| 2005-09-08 | $26.31 | $61.56 | 1,489,081 | — | — |
| 2005-09-07 | $26.46 | $61.90 | 1,097,859 | — | — |
| 2005-09-06 | $26.66 | $62.37 | 1,616,926 | — | — |
| 2005-09-02 | $27.13 | $63.46 | 1,305,651 | — | — |
| 2005-09-01 | $27.40 | $64.09 | 1,838,437 | — | — |
| 2005-08-31 | $26.47 | $61.94 | 1,638,332 | — | — |
| 2005-08-30 | $26.04 | $60.93 | 1,084,258 | — | — |
| 2005-08-29 | $26.02 | $60.87 | 1,351,775 | — | — |
| 2005-08-26 | $25.99 | $60.81 | 975,099 | — | — |
| 2005-08-25 | $25.98 | $60.79 | 1,446,505 | — | — |
| 2005-08-24 | $25.81 | $60.39 | 2,622,774 | — | — |
| 2005-08-23 | $26.66 | $62.37 | 1,102,589 | — | — |
| 2005-08-22 | $27.29 | $63.85 | 1,641,052 | — | — |
| 2005-08-19 | $26.36 | $61.68 | 1,056,466 | — | — |
| 2005-08-18 | $25.71 | $60.15 | 1,037,307 | — | — |
| 2005-08-17 | $26.04 | $60.93 | 1,823,299 | — | — |
| 2005-08-16 | $26.71 | $62.49 | 1,307,898 | — | — |
| 2005-08-15 | $27.30 | $63.87 | 975,572 | — | — |
| 2005-08-12 | $27.48 | $64.29 | 2,588,950 | — | — |
| 2005-08-11 | $27.44 | $64.19 | 2,053,444 | — | — |
| 2005-08-10 | $26.52 | $62.03 | 1,399,081 | — | — |
| 2005-08-09 | $26.42 | $61.82 | 1,994,902 | — | — |
| 2005-08-08 | $26.27 | $61.46 | 2,297,189 | — | — |
| 2005-08-05 | $25.45 | $59.54 | 1,485,888 | — | — |
| 2005-08-04 | $25.67 | $60.06 | 1,146,229 | — | — |
| 2005-08-03 | $26.11 | $61.08 | 2,127,596 | — | — |
| 2005-08-02 | $25.54 | $59.74 | 1,689,777 | — | — |
| 2005-08-01 | $24.98 | $58.43 | 822,182 | — | — |
| 2005-07-29 | $25.05 | $58.59 | 1,461,052 | — | — |
| 2005-07-28 | $24.90 | $58.26 | 1,008,568 | — | — |
| 2005-07-27 | $24.76 | $57.92 | 686,058 | — | — |
| 2005-07-26 | $24.61 | $57.58 | 762,339 | — | — |
| 2005-07-25 | $24.69 | $57.76 | 1,417,649 | — | — |
| 2005-07-22 | $24.96 | $58.39 | 1,232,800 | — | — |
| 2005-07-21 | $24.72 | $57.82 | 1,695,927 | — | — |
| 2005-07-20 | $24.22 | $56.65 | 1,285,428 | — | — |
| 2005-07-19 | $23.37 | $54.68 | 1,298,673 | — | — |
| 2005-07-18 | $23.48 | $54.93 | 1,237,412 | — | — |
| 2005-07-15 | $23.40 | $54.73 | 1,123,404 | — | — |
| 2005-07-14 | $23.51 | $54.99 | 1,368,805 | — | — |
| 2005-07-13 | $23.68 | $55.39 | 678,134 | — | — |
| 2005-07-12 | $23.93 | $55.98 | 1,023,115 | — | — |
| 2005-07-11 | $23.86 | $55.82 | 876,820 | — | — |
| 2005-07-08 | $23.35 | $54.64 | 794,744 | — | — |
| 2005-07-07 | $23.13 | $54.10 | 1,346,926 | — | — |
| 2005-07-06 | $23.42 | $54.79 | 2,305,941 | — | — |
| 2005-07-05 | $23.47 | $54.91 | 1,340,894 | — | — |
| 2005-07-01 | $23.17 | $54.20 | 740,224 | — | — |
| 2005-06-30 | $23.08 | $54.00 | 816,623 | — | — |
| 2005-06-29 | $23.38 | $54.70 | 553,483 | — | — |
| 2005-06-28 | $23.52 | $55.03 | 1,126,242 | — | — |
| 2005-06-27 | $23.06 | $53.94 | 1,053,509 | — | — |
| 2005-06-24 | $22.68 | $53.05 | 1,507,530 | — | — |
| 2005-06-23 | $22.97 | $53.73 | 1,113,351 | — | — |
| 2005-06-22 | $23.69 | $55.43 | 946,479 | — | — |
| 2005-06-21 | $23.85 | $55.80 | 1,424,744 | — | — |
| 2005-06-20 | $23.93 | $55.98 | 1,435,388 | — | — |
| 2005-06-17 | $24.12 | $56.44 | 1,791,131 | — | — |
| 2005-06-16 | $23.68 | $55.39 | 3,035,166 | — | — |
| 2005-06-15 | $23.00 | $53.81 | 1,412,681 | — | — |
| 2005-06-14 | $22.35 | $52.28 | 653,653 | — | — |
| 2005-06-13 | $22.36 | $52.30 | 1,083,312 | — | — |
| 2005-06-10 | $22.20 | $51.95 | 991,183 | — | — |
| 2005-06-09 | $22.01 | $51.49 | 2,413,562 | — | — |
| 2005-06-08 | $22.03 | $51.53 | 868,897 | — | — |
| 2005-06-07 | $22.36 | $52.32 | 2,142,261 | — | — |
| 2005-06-06 | $22.36 | $52.32 | 1,894,140 | — | — |
| 2005-06-03 | $22.15 | $51.81 | 1,339,712 | — | — |
| 2005-06-02 | $21.94 | $51.33 | 1,087,570 | — | — |
| 2005-06-01 | $21.77 | $50.94 | 1,235,520 | — | — |
| 2005-05-31 | $21.22 | $49.65 | 825,493 | — | — |
| 2005-05-27 | $21.35 | $49.95 | 1,027,254 | — | — |
| 2005-05-26 | $20.94 | $48.98 | 879,659 | — | — |
| 2005-05-25 | $20.69 | $48.40 | 926,610 | — | — |
| 2005-05-24 | $21.09 | $49.33 | 1,166,453 | — | — |
| 2005-05-23 | $20.61 | $48.21 | 1,170,237 | — | — |
| 2005-05-20 | $20.17 | $47.18 | 950,027 | — | — |
| 2005-05-19 | $20.67 | $48.37 | 663,824 | — | — |
| 2005-05-18 | $20.83 | $48.74 | 2,308,188 | — | — |
| 2005-05-17 | $20.24 | $47.36 | 1,644,837 | — | — |
| 2005-05-16 | $20.08 | $46.98 | 2,131,144 | — | — |
| 2005-05-13 | $20.08 | $46.98 | 3,462,459 | — | — |
| 2005-05-12 | $20.61 | $48.23 | 1,688,240 | — | — |
| 2005-05-11 | $21.49 | $50.28 | 1,043,811 | — | — |
| 2005-05-10 | $21.49 | $50.28 | 1,336,637 | — | — |
| 2005-05-09 | $21.85 | $51.11 | 977,701 | — | — |
| 2005-05-06 | $21.76 | $50.92 | 942,458 | — | — |
| 2005-05-05 | $21.93 | $51.31 | 1,218,489 | — | — |
| 2005-05-04 | $21.69 | $50.74 | 843,588 | — | — |
| 2005-05-03 | $21.38 | $50.03 | 1,052,208 | — | — |
| 2005-05-02 | $21.73 | $50.84 | 1,047,714 | — | — |
| 2005-04-29 | $21.38 | $50.01 | 2,095,310 | — | — |
| 2005-04-28 | $20.78 | $48.62 | 3,098,793 | — | — |
| 2005-04-27 | $21.58 | $50.48 | 1,619,883 | — | — |
| 2005-04-26 | $21.95 | $51.35 | 1,221,210 | — | — |
| 2005-04-25 | $22.69 | $53.07 | 1,319,725 | — | — |
| 2005-04-22 | $22.31 | $52.18 | 1,451,118 | — | — |
| 2005-04-21 | $22.46 | $52.54 | 1,903,601 | — | — |
| 2005-04-20 | $22.05 | $51.59 | 2,616,742 | — | — |
| 2005-04-19 | $22.39 | $52.38 | 4,401,605 | — | — |
| 2005-04-18 | $21.54 | $50.38 | 3,311,671 | — | — |
| 2005-04-15 | $21.11 | $49.37 | 4,463,458 | — | — |
| 2005-04-14 | $21.93 | $51.29 | 6,381,606 | — | — |
| 2005-04-13 | $22.91 | $53.61 | 4,617,440 | — | — |
| 2005-04-12 | $23.73 | $55.51 | 2,355,139 | — | — |
| 2005-04-11 | $23.47 | $54.91 | 1,249,238 | — | — |
| 2005-04-08 | $23.86 | $55.82 | 1,139,133 | — | — |
| 2005-04-07 | $23.62 | $55.25 | 1,512,971 | — | — |
| 2005-04-06 | $23.33 | $54.58 | 2,831,040 | — | — |
| 2005-04-05 | $23.53 | $55.05 | 1,218,963 | — | — |
| 2005-04-04 | $23.80 | $55.68 | 1,058,121 | — | — |
| 2005-04-01 | $24.01 | $56.16 | 1,378,621 | — | — |
| 2005-03-31 | $23.66 | $55.35 | 1,865,757 | — | — |
| 2005-03-30 | $23.30 | $54.52 | 2,214,876 | — | — |
| 2005-03-29 | $22.86 | $53.47 | 3,358,977 | — | — |
| 2005-03-28 | $23.39 | $54.71 | 1,678,779 | — | — |
| 2005-03-24 | $23.65 | $55.33 | 2,094,009 | — | — |
| 2005-03-23 | $23.91 | $55.94 | 3,662,564 | — | — |
| 2005-03-22 | $24.83 | $58.08 | 2,402,564 | — | — |
| 2005-03-21 | $25.38 | $59.36 | 1,940,973 | — | — |
| 2005-03-18 | $25.62 | $59.94 | 2,406,939 | — | — |
| 2005-03-17 | $25.44 | $59.52 | 2,782,314 | — | — |
| 2005-03-16 | $24.83 | $58.10 | 1,629,226 | — | — |
| 2005-03-15 | $24.78 | $57.98 | 1,615,034 | — | — |
| 2005-03-14 | $25.32 | $59.24 | 1,644,837 | — | — |
| 2005-03-11 | $25.03 | $58.55 | 1,342,550 | — | — |
| 2005-03-10 | $25.19 | $58.93 | 2,460,159 | — | — |
| 2005-03-09 | $25.37 | $59.34 | 2,093,536 | — | — |
| 2005-03-08 | $25.29 | $59.17 | 1,649,449 | — | — |
| 2005-03-07 | $25.30 | $59.19 | 2,624,311 | — | — |
| 2005-03-04 | $25.77 | $60.29 | 2,504,272 | — | — |
| 2005-03-03 | $25.44 | $59.52 | 1,856,532 | — | — |
| 2005-03-02 | $24.94 | $58.35 | 2,281,460 | — | — |
| 2005-03-01 | $25.39 | $58.87 | 2,891,355 | — | — |
| 2005-02-28 | $26.01 | $60.30 | 3,128,122 | — | — |
| 2005-02-25 | $25.54 | $59.22 | 3,734,706 | — | — |
| 2005-02-24 | $24.80 | $57.50 | 2,322,261 | — | — |
| 2005-02-23 | $24.76 | $57.40 | 2,682,025 | — | — |
| 2005-02-22 | $24.09 | $55.85 | 3,110,501 | — | — |
| 2005-02-18 | $24.16 | $56.01 | 2,033,694 | — | — |
| 2005-02-17 | $23.87 | $55.34 | 1,615,862 | — | — |
| 2005-02-16 | $23.62 | $54.77 | 2,549,331 | — | — |
| 2005-02-15 | $23.04 | $53.42 | 1,395,888 | — | — |
| 2005-02-14 | $22.62 | $52.44 | 893,259 | — | — |
| 2005-02-11 | $22.31 | $51.71 | 822,300 | — | — |
| 2005-02-10 | $22.17 | $51.40 | 891,012 | — | — |
| 2005-02-09 | $21.56 | $49.99 | 1,048,069 | — | — |
| 2005-02-08 | $21.91 | $50.79 | 745,427 | — | — |
| 2005-02-07 | $22.20 | $51.46 | 1,105,191 | — | — |
| 2005-02-04 | $21.90 | $50.77 | 1,932,103 | — | — |
| 2005-02-03 | $22.07 | $51.16 | 2,601,368 | — | — |
| 2005-02-02 | $22.41 | $51.95 | 1,823,891 | — | — |
| 2005-02-01 | $22.16 | $51.38 | 1,932,931 | — | — |
| 2005-01-31 | $21.58 | $50.03 | 1,222,274 | — | — |
| 2005-01-28 | $21.16 | $49.07 | 1,275,493 | — | — |
| 2005-01-27 | $21.52 | $49.89 | 1,530,947 | — | — |
| 2005-01-26 | $21.12 | $48.97 | 1,575,296 | — | — |
| 2005-01-25 | $20.98 | $48.64 | 1,924,180 | — | — |
| 2005-01-24 | $21.14 | $49.01 | 3,453,826 | — | — |
| 2005-01-21 | $20.60 | $47.75 | 2,173,365 | — | — |
| 2005-01-20 | $20.04 | $46.46 | 867,714 | — | — |
| 2005-01-19 | $20.08 | $46.56 | 1,094,547 | — | — |
| 2005-01-18 | $20.16 | $46.73 | 2,271,762 | — | — |
| 2005-01-14 | $20.21 | $46.85 | 1,446,269 | — | — |
| 2005-01-13 | $19.84 | $45.99 | 778,778 | — | — |
| 2005-01-12 | $19.99 | $46.34 | 992,248 | — | — |
| 2005-01-11 | $19.66 | $45.58 | 879,895 | — | — |
| 2005-01-10 | $19.42 | $45.03 | 892,077 | — | — |
| 2005-01-07 | $19.41 | $44.99 | 2,707,570 | — | — |
| 2005-01-06 | $19.42 | $45.03 | 1,317,832 | — | — |
| 2005-01-05 | $19.21 | $44.54 | 1,546,794 | — | — |
| 2005-01-04 | $19.15 | $44.40 | 2,272,945 | — | — |
| 2005-01-03 | $19.92 | $46.19 | 966,820 | — | — |