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
- 1992-05-19 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 | $24.49 | $24.49 | 3,969,500 | — | — |
| 2005-12-29 | $24.74 | $24.74 | 2,962,500 | — | — |
| 2005-12-28 | $24.80 | $24.80 | 3,082,700 | — | — |
| 2005-12-27 | $25.07 | $25.07 | 5,189,900 | — | — |
| 2005-12-23 | $25.84 | $25.84 | 2,483,200 | — | — |
| 2005-12-22 | $25.39 | $25.39 | 3,610,000 | — | — |
| 2005-12-21 | $25.36 | $25.36 | 3,467,200 | — | — |
| 2005-12-20 | $25.16 | $25.16 | 3,440,500 | — | — |
| 2005-12-19 | $25.61 | $25.61 | 3,930,000 | — | — |
| 2005-12-16 | $25.64 | $25.64 | 3,779,600 | — | — |
| 2005-12-15 | $25.56 | $25.56 | 5,126,200 | — | — |
| 2005-12-14 | $25.30 | $25.30 | 4,879,800 | — | — |
| 2005-12-13 | $25.60 | $25.60 | 6,665,300 | — | — |
| 2005-12-12 | $25.87 | $25.87 | 3,920,900 | — | — |
| 2005-12-09 | $26.17 | $26.17 | 5,547,000 | — | — |
| 2005-12-08 | $26.00 | $26.00 | 4,329,400 | — | — |
| 2005-12-07 | $25.81 | $25.81 | 9,307,600 | — | — |
| 2005-12-06 | $26.34 | $26.34 | 16,851,200 | — | — |
| 2005-12-05 | $26.35 | $26.35 | 38,371,600 | — | — |
| 2005-12-02 | $27.33 | $27.33 | 9,290,000 | — | — |
| 2005-12-01 | $26.68 | $26.68 | 6,928,100 | — | — |
| 2005-11-30 | $26.48 | $26.48 | 3,856,100 | — | — |
| 2005-11-29 | $26.45 | $26.45 | 3,340,400 | — | — |
| 2005-11-28 | $26.37 | $26.37 | 4,235,500 | — | — |
| 2005-11-25 | $26.57 | $26.57 | 1,060,300 | — | — |
| 2005-11-23 | $26.30 | $26.30 | 2,176,400 | — | — |
| 2005-11-22 | $25.97 | $25.97 | 2,860,800 | — | — |
| 2005-11-21 | $26.26 | $26.26 | 2,478,200 | — | — |
| 2005-11-18 | $26.10 | $26.10 | 2,758,800 | — | — |
| 2005-11-17 | $25.94 | $25.94 | 4,122,200 | — | — |
| 2005-11-16 | $25.00 | $25.00 | 2,037,000 | — | — |
| 2005-11-15 | $25.08 | $25.08 | 2,263,200 | — | — |
| 2005-11-14 | $25.02 | $25.02 | 4,174,200 | — | — |
| 2005-11-11 | $25.45 | $25.45 | 3,099,800 | — | — |
| 2005-11-10 | $25.97 | $25.97 | 2,121,900 | — | — |
| 2005-11-09 | $25.90 | $25.90 | 3,253,600 | — | — |
| 2005-11-08 | $25.30 | $25.30 | 2,032,000 | — | — |
| 2005-11-07 | $25.60 | $25.60 | 2,383,900 | — | — |
| 2005-11-04 | $25.56 | $25.56 | 2,059,800 | — | — |
| 2005-11-03 | $25.62 | $25.62 | 2,178,000 | — | — |
| 2005-11-02 | $25.29 | $25.29 | 2,480,400 | — | — |
| 2005-11-01 | $25.29 | $25.29 | 3,032,800 | — | — |
| 2005-10-31 | $25.12 | $25.12 | 3,736,800 | — | — |
| 2005-10-28 | $24.59 | $24.59 | 3,069,800 | — | — |
| 2005-10-27 | $24.28 | $24.28 | 2,965,300 | — | — |
| 2005-10-26 | $24.33 | $24.33 | 3,500,100 | — | — |
| 2005-10-25 | $24.35 | $24.35 | 4,129,700 | — | — |
| 2005-10-24 | $24.65 | $24.65 | 3,895,100 | — | — |
| 2005-10-21 | $23.89 | $23.89 | 2,839,600 | — | — |
| 2005-10-20 | $23.74 | $23.74 | 4,279,500 | — | — |
| 2005-10-19 | $23.73 | $23.73 | 5,387,300 | — | — |
| 2005-10-18 | $22.95 | $22.95 | 6,066,600 | — | — |
| 2005-10-17 | $23.57 | $23.57 | 6,329,100 | — | — |
| 2005-10-14 | $23.86 | $23.86 | 8,608,800 | — | — |
| 2005-10-13 | $24.30 | $24.30 | 5,082,300 | — | — |
| 2005-10-12 | $23.48 | $23.48 | 5,222,800 | — | — |
| 2005-10-11 | $23.47 | $23.47 | 4,058,400 | — | — |
| 2005-10-10 | $23.80 | $23.80 | 2,282,200 | — | — |
| 2005-10-07 | $23.60 | $23.60 | 3,225,200 | — | — |
| 2005-10-06 | $23.62 | $23.62 | 5,364,200 | — | — |
| 2005-10-05 | $23.80 | $23.80 | 4,450,700 | — | — |
| 2005-10-04 | $23.98 | $23.98 | 6,054,800 | — | — |
| 2005-10-03 | $23.37 | $23.37 | 3,053,200 | — | — |
| 2005-09-30 | $23.37 | $23.37 | 2,654,400 | — | — |
| 2005-09-29 | $23.35 | $23.35 | 3,541,400 | — | — |
| 2005-09-28 | $23.05 | $23.05 | 5,805,400 | — | — |
| 2005-09-27 | $23.60 | $23.60 | 6,642,000 | — | — |
| 2005-09-26 | $23.59 | $23.59 | 4,306,900 | — | — |
| 2005-09-23 | $24.36 | $24.36 | 6,513,600 | — | — |
| 2005-09-22 | $23.79 | $23.79 | 5,284,400 | — | — |
| 2005-09-21 | $23.17 | $23.17 | 4,334,400 | — | — |
| 2005-09-20 | $23.65 | $23.65 | 5,717,000 | — | — |
| 2005-09-19 | $23.93 | $23.93 | 5,661,100 | — | — |
| 2005-09-16 | $24.20 | $24.20 | 19,018,200 | — | — |
| 2005-09-15 | $24.58 | $24.58 | 4,303,900 | — | — |
| 2005-09-14 | $24.98 | $24.98 | 4,198,000 | — | — |
| 2005-09-13 | $25.00 | $25.00 | 4,878,300 | — | — |
| 2005-09-12 | $25.04 | $25.04 | 3,592,400 | — | — |
| 2005-09-09 | $25.10 | $25.10 | 3,984,000 | — | — |
| 2005-09-08 | $25.18 | $25.18 | 11,835,400 | — | — |
| 2005-09-07 | $24.26 | $24.26 | 17,056,900 | — | — |
| 2005-09-06 | $26.21 | $26.21 | 3,729,900 | — | — |
| 2005-09-02 | $26.34 | $26.34 | 1,261,300 | — | — |
| 2005-09-01 | $26.45 | $26.45 | 2,509,900 | — | — |
| 2005-08-31 | $26.88 | $26.88 | 2,295,500 | — | — |
| 2005-08-30 | $26.60 | $26.60 | 3,289,600 | — | — |
| 2005-08-29 | $26.53 | $26.53 | 3,026,400 | — | — |
| 2005-08-26 | $26.23 | $26.23 | 2,846,500 | — | — |
| 2005-08-25 | $26.58 | $26.58 | 2,741,100 | — | — |
| 2005-08-24 | $26.38 | $26.38 | 5,876,600 | — | — |
| 2005-08-23 | $25.92 | $25.92 | 15,844,300 | — | — |
| 2005-08-22 | $27.15 | $27.15 | 4,209,400 | — | — |
| 2005-08-19 | $27.56 | $27.56 | 2,439,900 | — | — |
| 2005-08-18 | $27.52 | $27.52 | 3,620,200 | — | — |
| 2005-08-17 | $27.52 | $27.52 | 4,405,700 | — | — |
| 2005-08-16 | $28.03 | $28.03 | 3,075,700 | — | — |
| 2005-08-15 | $28.40 | $28.40 | 1,989,800 | — | — |
| 2005-08-12 | $28.31 | $28.31 | 2,497,100 | — | — |
| 2005-08-11 | $28.63 | $28.63 | 1,472,200 | — | — |
| 2005-08-10 | $28.58 | $28.58 | 2,545,900 | — | — |
| 2005-08-09 | $28.82 | $28.82 | 3,698,600 | — | — |
| 2005-08-08 | $28.85 | $28.85 | 3,507,200 | — | — |
| 2005-08-05 | $28.68 | $28.68 | 4,681,300 | — | — |
| 2005-08-04 | $27.95 | $27.95 | 2,517,900 | — | — |
| 2005-08-03 | $28.40 | $28.40 | 2,135,200 | — | — |
| 2005-08-02 | $28.73 | $28.73 | 2,104,800 | — | — |
| 2005-08-01 | $28.42 | $28.42 | 2,951,100 | — | — |
| 2005-07-29 | $28.95 | $28.95 | 2,182,000 | — | — |
| 2005-07-28 | $28.78 | $28.78 | 2,431,400 | — | — |
| 2005-07-27 | $28.88 | $28.88 | 3,887,900 | — | — |
| 2005-07-26 | $28.26 | $28.26 | 2,155,000 | — | — |
| 2005-07-25 | $28.33 | $28.33 | 1,633,400 | — | — |
| 2005-07-22 | $28.43 | $28.43 | 2,311,600 | — | — |
| 2005-07-21 | $28.19 | $28.19 | 2,856,500 | — | — |
| 2005-07-20 | $28.83 | $28.83 | 6,164,900 | — | — |
| 2005-07-19 | $28.32 | $28.32 | 8,202,100 | — | — |
| 2005-07-18 | $27.17 | $27.17 | 2,898,900 | — | — |
| 2005-07-15 | $27.66 | $27.66 | 2,850,200 | — | — |
| 2005-07-14 | $27.45 | $27.45 | 3,463,900 | — | — |
| 2005-07-13 | $27.48 | $27.48 | 8,020,300 | — | — |
| 2005-07-12 | $27.86 | $27.86 | 2,174,100 | — | — |
| 2005-07-11 | $27.97 | $27.97 | 4,337,100 | — | — |
| 2005-07-08 | $27.80 | $27.80 | 3,288,400 | — | — |
| 2005-07-07 | $27.80 | $27.80 | 2,430,700 | — | — |
| 2005-07-06 | $28.00 | $28.00 | 5,960,400 | — | — |
| 2005-07-05 | $28.60 | $28.60 | 9,692,000 | — | — |
| 2005-07-01 | $26.89 | $26.89 | 3,929,300 | — | — |
| 2005-06-30 | $27.00 | $27.00 | 3,852,500 | — | — |
| 2005-06-29 | $27.49 | $27.49 | 3,296,500 | — | — |
| 2005-06-28 | $27.71 | $27.71 | 3,004,300 | — | — |
| 2005-06-27 | $27.52 | $27.52 | 2,451,700 | — | — |
| 2005-06-24 | $27.51 | $27.51 | 4,597,500 | — | — |
| 2005-06-23 | $27.81 | $27.81 | 3,214,200 | — | — |
| 2005-06-22 | $28.29 | $28.29 | 4,790,800 | — | — |
| 2005-06-21 | $28.70 | $28.70 | 5,901,100 | — | — |
| 2005-06-20 | $28.62 | $28.62 | 3,636,700 | — | — |
| 2005-06-17 | $29.00 | $29.00 | 4,353,400 | — | — |
| 2005-06-16 | $29.04 | $29.04 | 4,386,200 | — | — |
| 2005-06-15 | $28.91 | $28.91 | 4,877,000 | — | — |
| 2005-06-14 | $28.89 | $28.89 | 3,405,600 | — | — |
| 2005-06-13 | $28.70 | $28.70 | 3,329,800 | — | — |
| 2005-06-10 | $28.60 | $28.60 | 3,410,000 | — | — |
| 2005-06-09 | $28.54 | $28.54 | 6,849,700 | — | — |
| 2005-06-08 | $28.05 | $28.05 | 5,813,400 | — | — |
| 2005-06-07 | $27.98 | $27.98 | 3,274,400 | — | — |
| 2005-06-06 | $27.86 | $27.86 | 2,172,600 | — | — |
| 2005-06-03 | $27.80 | $27.80 | 4,756,000 | — | — |
| 2005-06-02 | $27.85 | $27.85 | 5,510,400 | — | — |
| 2005-06-01 | $27.30 | $27.30 | 6,555,300 | — | — |
| 2005-05-31 | $27.09 | $27.09 | 11,981,700 | — | — |
| 2005-05-27 | $27.95 | $27.95 | 6,335,300 | — | — |
| 2005-05-26 | $28.16 | $28.16 | 12,455,100 | — | — |
| 2005-05-25 | $29.46 | $29.46 | 9,213,000 | — | — |
| 2005-05-24 | $30.60 | $30.60 | 4,736,900 | — | — |
| 2005-05-23 | $30.70 | $30.70 | 3,569,600 | — | — |
| 2005-05-20 | $30.32 | $30.32 | 3,983,500 | — | — |
| 2005-05-19 | $30.36 | $30.36 | 3,196,900 | — | — |
| 2005-05-18 | $30.60 | $30.60 | 2,701,800 | — | — |
| 2005-05-17 | $30.80 | $30.80 | 3,243,600 | — | — |
| 2005-05-16 | $30.75 | $30.75 | 2,467,800 | — | — |
| 2005-05-13 | $30.30 | $30.30 | 3,316,100 | — | — |
| 2005-05-12 | $30.36 | $30.36 | 3,449,100 | — | — |
| 2005-05-11 | $30.42 | $30.42 | 4,433,400 | — | — |
| 2005-05-10 | $29.75 | $29.75 | 2,775,200 | — | — |
| 2005-05-09 | $29.50 | $29.50 | 3,159,600 | — | — |
| 2005-05-06 | $29.61 | $29.61 | 3,211,200 | — | — |
| 2005-05-05 | $29.50 | $29.50 | 3,041,100 | — | — |
| 2005-05-04 | $29.36 | $29.36 | 5,290,200 | — | — |
| 2005-05-03 | $29.84 | $29.84 | 2,975,200 | — | — |
| 2005-05-02 | $29.36 | $29.36 | 3,485,300 | — | — |
| 2005-04-29 | $29.58 | $29.58 | 3,020,100 | — | — |
| 2005-04-28 | $29.47 | $29.47 | 3,449,400 | — | — |
| 2005-04-27 | $29.37 | $29.37 | 2,988,500 | — | — |
| 2005-04-26 | $29.11 | $29.11 | 3,207,200 | — | — |
| 2005-04-25 | $29.60 | $29.60 | 4,784,700 | — | — |
| 2005-04-22 | $29.35 | $29.35 | 4,156,000 | — | — |
| 2005-04-21 | $29.29 | $29.29 | 6,401,200 | — | — |
| 2005-04-20 | $28.75 | $28.75 | 6,500,800 | — | — |
| 2005-04-19 | $29.05 | $29.05 | 10,720,700 | — | — |
| 2005-04-18 | $30.75 | $30.75 | 6,070,500 | — | — |
| 2005-04-15 | $29.93 | $29.93 | 5,489,200 | — | — |
| 2005-04-14 | $29.90 | $29.90 | 3,585,300 | — | — |
| 2005-04-13 | $30.20 | $30.20 | 2,815,700 | — | — |
| 2005-04-12 | $30.65 | $30.65 | 3,832,300 | — | — |
| 2005-04-11 | $30.54 | $30.54 | 2,668,800 | — | — |
| 2005-04-08 | $30.50 | $30.50 | 2,584,500 | — | — |
| 2005-04-07 | $30.58 | $30.58 | 2,610,200 | — | — |
| 2005-04-06 | $30.61 | $30.61 | 4,443,600 | — | — |
| 2005-04-05 | $30.71 | $30.71 | 8,541,800 | — | — |
| 2005-04-04 | $29.29 | $29.29 | 4,443,300 | — | — |
| 2005-04-01 | $28.67 | $28.67 | 4,175,500 | — | — |
| 2005-03-31 | $29.29 | $29.29 | 4,703,900 | — | — |
| 2005-03-30 | $29.24 | $29.24 | 3,930,100 | — | — |
| 2005-03-29 | $28.67 | $28.67 | 4,058,100 | — | — |
| 2005-03-28 | $28.91 | $28.91 | 3,605,700 | — | — |
| 2005-03-24 | $29.08 | $29.08 | 3,748,800 | — | — |
| 2005-03-23 | $29.00 | $29.00 | 4,861,300 | — | — |
| 2005-03-22 | $28.98 | $28.98 | 5,656,900 | — | — |
| 2005-03-21 | $29.36 | $29.36 | 5,195,000 | — | — |
| 2005-03-18 | $29.87 | $29.87 | 12,051,000 | — | — |
| 2005-03-17 | $30.26 | $30.26 | 5,298,800 | — | — |
| 2005-03-16 | $30.41 | $30.41 | 4,648,900 | — | — |
| 2005-03-15 | $30.33 | $30.33 | 5,913,300 | — | — |
| 2005-03-14 | $30.32 | $30.32 | 3,625,400 | — | — |
| 2005-03-11 | $30.00 | $30.00 | 5,031,900 | — | — |
| 2005-03-10 | $30.00 | $30.00 | 6,517,600 | — | — |
| 2005-03-09 | $29.75 | $29.75 | 7,862,900 | — | — |
| 2005-03-08 | $29.77 | $29.77 | 10,032,000 | — | — |
| 2005-03-07 | $30.73 | $30.73 | 14,198,100 | — | — |
| 2005-03-04 | $31.39 | $31.39 | 10,708,100 | — | — |
| 2005-03-03 | $30.90 | $30.90 | 24,334,900 | — | — |
| 2005-03-02 | $31.56 | $31.56 | 8,603,600 | — | — |
| 2005-03-01 | $32.70 | $32.70 | 4,442,000 | — | — |
| 2005-02-28 | $32.66 | $32.66 | 3,508,800 | — | — |
| 2005-02-25 | $33.31 | $33.31 | 5,590,300 | — | — |
| 2005-02-24 | $33.02 | $33.02 | 4,923,500 | — | — |
| 2005-02-23 | $32.24 | $32.24 | 4,009,800 | — | — |
| 2005-02-22 | $32.15 | $32.15 | 4,698,400 | — | — |
| 2005-02-18 | $32.76 | $32.76 | 4,502,900 | — | — |
| 2005-02-17 | $33.30 | $33.30 | 4,073,600 | — | — |
| 2005-02-16 | $33.27 | $33.27 | 4,092,000 | — | — |
| 2005-02-15 | $33.00 | $33.00 | 2,398,700 | — | — |
| 2005-02-14 | $32.94 | $32.94 | 2,175,600 | — | — |
| 2005-02-11 | $33.00 | $33.00 | 2,375,800 | — | — |
| 2005-02-10 | $32.65 | $32.65 | 3,289,700 | — | — |
| 2005-02-09 | $32.68 | $32.68 | 4,422,700 | — | — |
| 2005-02-08 | $33.25 | $33.25 | 4,469,600 | — | — |
| 2005-02-07 | $33.80 | $33.80 | 3,347,000 | — | — |
| 2005-02-04 | $34.12 | $34.12 | 4,365,800 | — | — |
| 2005-02-03 | $34.41 | $34.41 | 4,112,300 | — | — |
| 2005-02-02 | $34.78 | $34.78 | 7,336,400 | — | — |
| 2005-02-01 | $34.81 | $34.81 | 11,782,700 | — | — |
| 2005-01-31 | $33.06 | $33.06 | 3,878,400 | — | — |
| 2005-01-28 | $32.20 | $32.20 | 4,295,400 | — | — |
| 2005-01-27 | $32.22 | $32.22 | 5,233,600 | — | — |
| 2005-01-26 | $31.78 | $31.78 | 4,854,700 | — | — |
| 2005-01-25 | $31.88 | $31.88 | 5,269,100 | — | — |
| 2005-01-24 | $32.20 | $32.20 | 5,690,500 | — | — |
| 2005-01-21 | $32.91 | $32.91 | 2,748,800 | — | — |
| 2005-01-20 | $33.29 | $33.29 | 3,270,100 | — | — |
| 2005-01-19 | $33.40 | $33.40 | 3,721,700 | — | — |
| 2005-01-18 | $33.53 | $33.53 | 5,243,300 | — | — |
| 2005-01-14 | $33.14 | $33.14 | 4,476,200 | — | — |
| 2005-01-13 | $33.50 | $33.50 | 7,995,000 | — | — |
| 2005-01-12 | $33.49 | $33.49 | 7,966,800 | — | — |
| 2005-01-11 | $33.90 | $33.90 | 5,280,700 | — | — |
| 2005-01-10 | $34.28 | $34.28 | 5,931,900 | — | — |
| 2005-01-07 | $34.74 | $34.74 | 3,666,000 | — | — |
| 2005-01-06 | $35.19 | $35.19 | 3,669,200 | — | — |
| 2005-01-05 | $34.70 | $34.70 | 4,029,800 | — | — |
| 2005-01-04 | $34.17 | $34.17 | 3,242,800 | — | — |
| 2005-01-03 | $34.29 | $34.29 | 6,101,000 | — | — |