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
- 1990-03-26 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 | $30.78 | $33.24 | 1,001,400 | — | — |
| 2005-12-29 | $31.07 | $33.55 | 1,422,200 | — | — |
| 2005-12-28 | $31.18 | $33.67 | 1,675,000 | — | — |
| 2005-12-27 | $30.76 | $33.22 | 1,491,600 | — | — |
| 2005-12-23 | $30.66 | $33.11 | 858,400 | — | — |
| 2005-12-22 | $30.71 | $33.17 | 1,278,700 | — | — |
| 2005-12-21 | $30.49 | $32.93 | 2,739,300 | — | — |
| 2005-12-20 | $29.81 | $32.19 | 1,710,900 | — | — |
| 2005-12-19 | $29.49 | $31.71 | 856,500 | — | — |
| 2005-12-16 | $29.50 | $31.72 | 2,087,500 | — | — |
| 2005-12-15 | $29.80 | $32.05 | 1,607,600 | — | — |
| 2005-12-14 | $30.00 | $32.26 | 1,947,100 | — | — |
| 2005-12-13 | $29.98 | $32.24 | 1,504,900 | — | — |
| 2005-12-12 | $30.24 | $32.52 | 1,488,100 | — | — |
| 2005-12-09 | $29.93 | $32.19 | 956,800 | — | — |
| 2005-12-08 | $29.88 | $32.13 | 1,758,000 | — | — |
| 2005-12-07 | $30.15 | $32.42 | 2,755,500 | — | — |
| 2005-12-06 | $30.04 | $32.30 | 2,324,300 | — | — |
| 2005-12-05 | $29.95 | $32.21 | 2,384,700 | — | — |
| 2005-12-02 | $29.70 | $31.94 | 1,592,900 | — | — |
| 2005-12-01 | $29.70 | $31.94 | 2,068,200 | — | — |
| 2005-11-30 | $29.35 | $31.56 | 1,386,600 | — | — |
| 2005-11-29 | $29.59 | $31.82 | 1,992,400 | — | — |
| 2005-11-28 | $29.66 | $31.90 | 2,825,500 | — | — |
| 2005-11-25 | $29.29 | $31.50 | 771,900 | — | — |
| 2005-11-23 | $29.48 | $31.70 | 1,257,500 | — | — |
| 2005-11-22 | $29.07 | $31.26 | 1,972,700 | — | — |
| 2005-11-21 | $29.35 | $31.56 | 2,583,400 | — | — |
| 2005-11-18 | $28.54 | $30.69 | 2,345,000 | — | — |
| 2005-11-17 | $28.61 | $30.77 | 2,152,100 | — | — |
| 2005-11-16 | $28.54 | $30.69 | 3,555,600 | — | — |
| 2005-11-15 | $27.80 | $29.90 | 2,955,300 | — | — |
| 2005-11-14 | $27.65 | $29.73 | 1,890,000 | — | — |
| 2005-11-11 | $27.83 | $29.93 | 2,727,200 | — | — |
| 2005-11-10 | $27.85 | $29.95 | 7,923,000 | — | — |
| 2005-11-09 | $26.02 | $27.98 | 3,550,100 | — | — |
| 2005-11-08 | $26.30 | $28.28 | 1,812,700 | — | — |
| 2005-11-07 | $26.33 | $28.31 | 1,937,900 | — | — |
| 2005-11-04 | $26.33 | $28.31 | 1,487,000 | — | — |
| 2005-11-03 | $25.93 | $27.88 | 1,863,300 | — | — |
| 2005-11-02 | $26.31 | $28.29 | 3,648,400 | — | — |
| 2005-11-01 | $26.72 | $28.73 | 1,380,800 | — | — |
| 2005-10-31 | $26.49 | $28.49 | 2,051,700 | — | — |
| 2005-10-28 | $26.59 | $28.59 | 1,221,400 | — | — |
| 2005-10-27 | $26.38 | $28.37 | 1,286,500 | — | — |
| 2005-10-26 | $26.50 | $28.50 | 1,185,400 | — | — |
| 2005-10-25 | $26.72 | $28.73 | 1,449,400 | — | — |
| 2005-10-24 | $26.60 | $28.61 | 1,641,700 | — | — |
| 2005-10-21 | $26.27 | $28.25 | 1,074,700 | — | — |
| 2005-10-20 | $26.26 | $28.24 | 1,182,800 | — | — |
| 2005-10-19 | $26.46 | $28.45 | 1,541,700 | — | — |
| 2005-10-18 | $26.04 | $28.00 | 1,426,900 | — | — |
| 2005-10-17 | $26.18 | $28.15 | 1,048,100 | — | — |
| 2005-10-14 | $26.28 | $28.26 | 977,200 | — | — |
| 2005-10-13 | $26.09 | $28.06 | 1,761,600 | — | — |
| 2005-10-12 | $26.16 | $28.13 | 3,307,800 | — | — |
| 2005-10-11 | $26.35 | $28.34 | 2,278,500 | — | — |
| 2005-10-10 | $26.61 | $28.62 | 1,627,700 | — | — |
| 2005-10-07 | $26.88 | $28.91 | 1,477,900 | — | — |
| 2005-10-06 | $27.02 | $29.06 | 2,581,400 | — | — |
| 2005-10-05 | $27.27 | $29.19 | 1,550,800 | — | — |
| 2005-10-04 | $27.64 | $29.59 | 1,942,800 | — | — |
| 2005-10-03 | $27.32 | $29.24 | 1,454,000 | — | — |
| 2005-09-30 | $27.00 | $28.90 | 1,817,500 | — | — |
| 2005-09-29 | $27.26 | $29.18 | 1,008,500 | — | — |
| 2005-09-28 | $27.19 | $29.11 | 1,054,500 | — | — |
| 2005-09-27 | $27.12 | $29.03 | 1,503,700 | — | — |
| 2005-09-26 | $27.13 | $29.04 | 1,724,900 | — | — |
| 2005-09-23 | $27.52 | $29.46 | 1,197,900 | — | — |
| 2005-09-22 | $27.78 | $29.74 | 2,094,800 | — | — |
| 2005-09-21 | $27.36 | $29.29 | 1,916,200 | — | — |
| 2005-09-20 | $27.50 | $29.44 | 3,146,700 | — | — |
| 2005-09-19 | $28.02 | $29.99 | 4,111,900 | — | — |
| 2005-09-16 | $27.40 | $29.33 | 2,754,400 | — | — |
| 2005-09-15 | $27.21 | $29.13 | 2,551,000 | — | — |
| 2005-09-14 | $26.91 | $28.81 | 3,323,700 | — | — |
| 2005-09-13 | $27.06 | $28.97 | 2,475,400 | — | — |
| 2005-09-12 | $27.10 | $29.01 | 2,129,800 | — | — |
| 2005-09-09 | $26.99 | $28.89 | 1,785,900 | — | — |
| 2005-09-08 | $26.88 | $28.77 | 2,143,200 | — | — |
| 2005-09-07 | $27.33 | $29.26 | 2,210,800 | — | — |
| 2005-09-06 | $27.20 | $29.12 | 1,370,200 | — | — |
| 2005-09-02 | $26.98 | $28.88 | 1,863,900 | — | — |
| 2005-09-01 | $27.30 | $29.22 | 2,147,100 | — | — |
| 2005-08-31 | $27.72 | $29.67 | 2,730,400 | — | — |
| 2005-08-30 | $27.44 | $29.37 | 2,287,300 | — | — |
| 2005-08-29 | $27.02 | $28.92 | 1,272,800 | — | — |
| 2005-08-26 | $26.94 | $28.84 | 1,662,800 | — | — |
| 2005-08-25 | $26.62 | $28.50 | 1,575,500 | — | — |
| 2005-08-24 | $26.74 | $28.62 | 1,200,800 | — | — |
| 2005-08-23 | $26.94 | $28.84 | 1,382,400 | — | — |
| 2005-08-22 | $26.90 | $28.80 | 2,130,500 | — | — |
| 2005-08-19 | $26.49 | $28.36 | 1,523,500 | — | — |
| 2005-08-18 | $26.56 | $28.43 | 2,367,000 | — | — |
| 2005-08-17 | $26.79 | $28.68 | 1,868,300 | — | — |
| 2005-08-16 | $26.52 | $28.39 | 1,819,600 | — | — |
| 2005-08-15 | $27.12 | $29.03 | 1,373,100 | — | — |
| 2005-08-12 | $27.14 | $29.05 | 1,212,100 | — | — |
| 2005-08-11 | $27.31 | $29.23 | 1,284,400 | — | — |
| 2005-08-10 | $27.35 | $29.28 | 1,925,200 | — | — |
| 2005-08-09 | $27.50 | $29.44 | 1,510,100 | — | — |
| 2005-08-08 | $26.86 | $28.75 | 1,390,900 | — | — |
| 2005-08-05 | $27.11 | $29.02 | 1,155,600 | — | — |
| 2005-08-04 | $27.28 | $29.20 | 1,113,000 | — | — |
| 2005-08-03 | $27.54 | $29.48 | 1,281,800 | — | — |
| 2005-08-02 | $27.54 | $29.48 | 1,427,800 | — | — |
| 2005-08-01 | $27.25 | $29.17 | 1,535,300 | — | — |
| 2005-07-29 | $27.36 | $29.29 | 1,587,000 | — | — |
| 2005-07-28 | $27.79 | $29.75 | 2,226,300 | — | — |
| 2005-07-27 | $27.98 | $29.95 | 3,227,600 | — | — |
| 2005-07-26 | $27.29 | $29.21 | 1,906,600 | — | — |
| 2005-07-25 | $27.20 | $29.12 | 2,433,100 | — | — |
| 2005-07-22 | $27.93 | $29.90 | 5,455,500 | — | — |
| 2005-07-21 | $27.21 | $29.13 | 6,994,800 | — | — |
| 2005-07-20 | $29.00 | $31.04 | 1,436,400 | — | — |
| 2005-07-19 | $28.90 | $30.94 | 1,459,800 | — | — |
| 2005-07-18 | $28.94 | $30.98 | 1,674,700 | — | — |
| 2005-07-15 | $29.43 | $31.50 | 1,104,400 | — | — |
| 2005-07-14 | $29.28 | $31.34 | 1,103,400 | — | — |
| 2005-07-13 | $29.13 | $31.18 | 1,351,800 | — | — |
| 2005-07-12 | $28.98 | $31.02 | 1,072,000 | — | — |
| 2005-07-11 | $29.37 | $31.44 | 1,105,800 | — | — |
| 2005-07-08 | $29.01 | $31.05 | 1,388,700 | — | — |
| 2005-07-07 | $28.52 | $30.53 | 1,224,500 | — | — |
| 2005-07-06 | $28.44 | $30.44 | 1,407,400 | — | — |
| 2005-07-05 | $28.46 | $30.47 | 966,900 | — | — |
| 2005-07-01 | $28.24 | $30.10 | 1,466,200 | — | — |
| 2005-06-30 | $28.15 | $30.01 | 2,423,500 | — | — |
| 2005-06-29 | $28.50 | $30.38 | 1,287,800 | — | — |
| 2005-06-28 | $28.74 | $30.63 | 1,495,700 | — | — |
| 2005-06-27 | $28.23 | $30.09 | 1,887,900 | — | — |
| 2005-06-24 | $27.99 | $29.83 | 5,268,300 | — | — |
| 2005-06-23 | $29.20 | $31.12 | 3,712,500 | — | — |
| 2005-06-22 | $30.21 | $32.20 | 3,354,800 | — | — |
| 2005-06-21 | $30.08 | $32.06 | 3,822,100 | — | — |
| 2005-06-20 | $29.95 | $31.92 | 2,225,300 | — | — |
| 2005-06-17 | $29.69 | $31.65 | 2,016,900 | — | — |
| 2005-06-16 | $29.95 | $31.92 | 2,004,700 | — | — |
| 2005-06-15 | $29.42 | $31.36 | 3,573,700 | — | — |
| 2005-06-14 | $28.99 | $30.90 | 2,565,100 | — | — |
| 2005-06-13 | $28.70 | $30.59 | 1,603,100 | — | — |
| 2005-06-10 | $28.51 | $30.39 | 1,068,600 | — | — |
| 2005-06-09 | $28.86 | $30.76 | 1,641,000 | — | — |
| 2005-06-08 | $28.39 | $30.26 | 1,754,500 | — | — |
| 2005-06-07 | $28.30 | $30.17 | 2,087,200 | — | — |
| 2005-06-06 | $28.10 | $29.95 | 1,957,100 | — | — |
| 2005-06-03 | $28.41 | $30.28 | 1,858,200 | — | — |
| 2005-06-02 | $28.68 | $30.57 | 1,528,200 | — | — |
| 2005-06-01 | $28.44 | $30.31 | 3,088,300 | — | — |
| 2005-05-31 | $28.18 | $30.04 | 2,447,000 | — | — |
| 2005-05-27 | $28.41 | $30.28 | 1,121,600 | — | — |
| 2005-05-26 | $28.60 | $30.48 | 1,779,000 | — | — |
| 2005-05-25 | $28.15 | $30.01 | 1,708,500 | — | — |
| 2005-05-24 | $28.30 | $30.17 | 1,693,900 | — | — |
| 2005-05-23 | $28.62 | $30.51 | 1,991,400 | — | — |
| 2005-05-20 | $28.54 | $30.42 | 1,448,800 | — | — |
| 2005-05-19 | $29.01 | $30.92 | 2,408,800 | — | — |
| 2005-05-18 | $28.60 | $30.48 | 3,201,800 | — | — |
| 2005-05-17 | $27.48 | $29.29 | 1,646,600 | — | — |
| 2005-05-16 | $27.30 | $29.10 | 1,943,400 | — | — |
| 2005-05-13 | $26.94 | $28.72 | 1,830,800 | — | — |
| 2005-05-12 | $27.19 | $28.98 | 3,439,400 | — | — |
| 2005-05-11 | $27.64 | $29.46 | 1,379,600 | — | — |
| 2005-05-10 | $27.20 | $28.99 | 2,091,900 | — | — |
| 2005-05-09 | $27.72 | $29.55 | 1,926,400 | — | — |
| 2005-05-06 | $27.93 | $29.77 | 2,085,500 | — | — |
| 2005-05-05 | $27.91 | $29.75 | 2,057,600 | — | — |
| 2005-05-04 | $27.80 | $29.63 | 2,437,700 | — | — |
| 2005-05-03 | $27.10 | $28.89 | 1,918,100 | — | — |
| 2005-05-02 | $27.05 | $28.83 | 3,652,700 | — | — |
| 2005-04-29 | $26.89 | $28.66 | 2,819,100 | — | — |
| 2005-04-28 | $26.78 | $28.54 | 2,672,400 | — | — |
| 2005-04-27 | $27.10 | $28.89 | 3,319,400 | — | — |
| 2005-04-26 | $26.60 | $28.35 | 3,115,600 | — | — |
| 2005-04-25 | $26.56 | $28.31 | 3,987,400 | — | — |
| 2005-04-22 | $25.70 | $27.39 | 4,872,600 | — | — |
| 2005-04-21 | $26.70 | $28.46 | 8,011,100 | — | — |
| 2005-04-20 | $25.05 | $26.70 | 3,959,100 | — | — |
| 2005-04-19 | $25.30 | $26.97 | 4,612,900 | — | — |
| 2005-04-18 | $25.01 | $26.66 | 3,752,400 | — | — |
| 2005-04-15 | $24.22 | $25.82 | 2,989,200 | — | — |
| 2005-04-14 | $24.69 | $26.32 | 4,023,500 | — | — |
| 2005-04-13 | $25.10 | $26.75 | 4,855,000 | — | — |
| 2005-04-12 | $26.00 | $27.71 | 5,202,000 | — | — |
| 2005-04-11 | $25.95 | $27.66 | 5,530,500 | — | — |
| 2005-04-08 | $26.92 | $28.69 | 2,502,300 | — | — |
| 2005-04-07 | $27.32 | $29.12 | 2,314,300 | — | — |
| 2005-04-06 | $27.22 | $29.01 | 2,648,300 | — | — |
| 2005-04-05 | $27.09 | $28.88 | 4,065,200 | — | — |
| 2005-04-04 | $27.14 | $28.93 | 3,415,900 | — | — |
| 2005-04-01 | $26.52 | $28.27 | 3,189,100 | — | — |
| 2005-03-31 | $26.66 | $28.42 | 2,405,500 | — | — |
| 2005-03-30 | $26.68 | $28.44 | 3,387,400 | — | — |
| 2005-03-29 | $26.24 | $27.97 | 2,818,300 | — | — |
| 2005-03-28 | $26.54 | $28.29 | 2,993,000 | — | — |
| 2005-03-24 | $26.42 | $28.16 | 3,228,000 | — | — |
| 2005-03-23 | $26.23 | $27.96 | 4,391,100 | — | — |
| 2005-03-22 | $26.55 | $28.30 | 3,091,000 | — | — |
| 2005-03-21 | $26.92 | $28.69 | 3,125,700 | — | — |
| 2005-03-18 | $27.07 | $28.85 | 4,419,100 | — | — |
| 2005-03-17 | $27.29 | $29.09 | 3,160,000 | — | — |
| 2005-03-16 | $27.63 | $29.45 | 6,649,900 | — | — |
| 2005-03-15 | $28.07 | $29.92 | 4,754,000 | — | — |
| 2005-03-14 | $28.30 | $30.17 | 3,545,300 | — | — |
| 2005-03-11 | $28.48 | $30.36 | 4,088,300 | — | — |
| 2005-03-10 | $29.25 | $31.05 | 2,507,900 | — | — |
| 2005-03-09 | $29.10 | $30.89 | 3,270,800 | — | — |
| 2005-03-08 | $29.69 | $31.52 | 1,919,200 | — | — |
| 2005-03-07 | $29.96 | $31.80 | 3,353,700 | — | — |
| 2005-03-04 | $29.96 | $31.80 | 2,515,300 | — | — |
| 2005-03-03 | $30.27 | $32.13 | 3,979,300 | — | — |
| 2005-03-02 | $30.37 | $32.24 | 3,534,300 | — | — |
| 2005-03-01 | $30.19 | $32.05 | 2,967,000 | — | — |
| 2005-02-28 | $30.46 | $32.33 | 2,155,000 | — | — |
| 2005-02-25 | $30.65 | $32.54 | 2,286,000 | — | — |
| 2005-02-24 | $30.49 | $32.37 | 3,499,600 | — | — |
| 2005-02-23 | $30.42 | $32.29 | 2,542,200 | — | — |
| 2005-02-22 | $30.73 | $32.62 | 1,887,300 | — | — |
| 2005-02-18 | $30.76 | $32.65 | 1,525,600 | — | — |
| 2005-02-17 | $30.93 | $32.83 | 2,942,600 | — | — |
| 2005-02-16 | $31.17 | $33.09 | 2,382,200 | — | — |
| 2005-02-15 | $31.53 | $33.47 | 2,492,100 | — | — |
| 2005-02-14 | $31.18 | $33.10 | 2,206,600 | — | — |
| 2005-02-11 | $31.53 | $33.47 | 2,028,000 | — | — |
| 2005-02-10 | $31.21 | $33.13 | 3,438,200 | — | — |
| 2005-02-09 | $30.85 | $32.75 | 3,124,900 | — | — |
| 2005-02-08 | $31.26 | $33.18 | 2,214,700 | — | — |
| 2005-02-07 | $31.72 | $33.67 | 3,104,800 | — | — |
| 2005-02-04 | $31.40 | $33.33 | 3,541,800 | — | — |
| 2005-02-03 | $31.41 | $33.34 | 2,378,700 | — | — |
| 2005-02-02 | $31.13 | $33.05 | 2,339,000 | — | — |
| 2005-02-01 | $31.39 | $33.32 | 3,058,700 | — | — |
| 2005-01-31 | $31.30 | $33.23 | 2,281,100 | — | — |
| 2005-01-28 | $30.89 | $32.79 | 2,527,800 | — | — |
| 2005-01-27 | $31.04 | $32.95 | 3,237,700 | — | — |
| 2005-01-26 | $30.93 | $32.83 | 4,644,500 | — | — |
| 2005-01-25 | $31.10 | $33.01 | 5,938,900 | — | — |
| 2005-01-24 | $30.00 | $31.85 | 5,461,000 | — | — |
| 2005-01-21 | $29.90 | $31.74 | 12,589,300 | — | — |
| 2005-01-20 | $30.05 | $31.90 | 22,599,600 | — | — |
| 2005-01-19 | $33.55 | $35.61 | 3,132,600 | — | — |
| 2005-01-18 | $33.87 | $35.95 | 3,878,100 | — | — |
| 2005-01-14 | $33.43 | $35.49 | 2,509,100 | — | — |
| 2005-01-13 | $33.48 | $35.54 | 3,197,900 | — | — |
| 2005-01-12 | $33.00 | $35.03 | 3,249,500 | — | — |
| 2005-01-11 | $33.10 | $35.14 | 3,042,300 | — | — |
| 2005-01-10 | $32.77 | $34.79 | 2,061,800 | — | — |
| 2005-01-07 | $33.20 | $35.24 | 2,489,300 | — | — |
| 2005-01-06 | $33.35 | $35.40 | 1,833,500 | — | — |
| 2005-01-05 | $33.59 | $35.66 | 2,196,200 | — | — |
| 2005-01-04 | $33.80 | $35.88 | 2,530,800 | — | — |
| 2005-01-03 | $33.86 | $35.94 | 1,756,300 | — | — |