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
- 1983-09-14 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 | $27.60 | $40.08 | 3,804,438 | — | — |
| 2005-12-29 | $26.90 | $39.06 | 3,977,750 | — | — |
| 2005-12-28 | $27.06 | $39.29 | 2,819,250 | — | — |
| 2005-12-27 | $26.75 | $38.85 | 2,964,813 | — | — |
| 2005-12-23 | $26.83 | $38.97 | 2,896,688 | — | — |
| 2005-12-22 | $26.64 | $38.69 | 3,172,813 | — | — |
| 2005-12-21 | $26.64 | $38.69 | 4,255,750 | — | — |
| 2005-12-20 | $26.70 | $38.78 | 8,307,750 | — | — |
| 2005-12-19 | $26.40 | $38.34 | 5,511,250 | — | — |
| 2005-12-16 | $26.77 | $38.88 | 5,847,500 | — | — |
| 2005-12-15 | $26.90 | $39.06 | 8,705,000 | — | — |
| 2005-12-14 | $26.77 | $38.88 | 11,187,500 | — | — |
| 2005-12-13 | $26.48 | $38.46 | 23,584,563 | — | — |
| 2005-12-12 | $29.41 | $42.71 | 3,393,375 | — | — |
| 2005-12-09 | $29.06 | $42.20 | 2,620,813 | — | — |
| 2005-12-08 | $28.86 | $41.92 | 3,351,625 | — | — |
| 2005-12-07 | $29.01 | $42.13 | 4,569,688 | — | — |
| 2005-12-06 | $28.83 | $41.87 | 2,998,875 | — | — |
| 2005-12-05 | $28.75 | $41.76 | 2,166,000 | — | — |
| 2005-12-02 | $28.88 | $41.94 | 2,746,938 | — | — |
| 2005-12-01 | $28.96 | $42.06 | 3,310,875 | — | — |
| 2005-11-30 | $28.43 | $41.29 | 3,508,500 | — | — |
| 2005-11-29 | $28.50 | $41.39 | 2,929,813 | — | — |
| 2005-11-28 | $28.72 | $41.71 | 4,525,688 | — | — |
| 2005-11-25 | $29.01 | $42.13 | 1,480,000 | — | — |
| 2005-11-23 | $28.83 | $41.87 | 4,623,750 | — | — |
| 2005-11-22 | $28.66 | $41.62 | 4,777,438 | — | — |
| 2005-11-21 | $28.54 | $41.46 | 5,177,438 | — | — |
| 2005-11-18 | $28.96 | $42.06 | 3,925,875 | — | — |
| 2005-11-17 | $28.72 | $41.71 | 2,715,750 | — | — |
| 2005-11-16 | $28.50 | $41.13 | 4,690,375 | — | — |
| 2005-11-15 | $28.74 | $41.48 | 6,209,438 | — | — |
| 2005-11-14 | $28.29 | $40.83 | 5,381,500 | — | — |
| 2005-11-11 | $28.26 | $40.78 | 2,687,938 | — | — |
| 2005-11-10 | $28.32 | $40.88 | 3,783,938 | — | — |
| 2005-11-09 | $28.40 | $40.99 | 5,282,875 | — | — |
| 2005-11-08 | $28.32 | $40.88 | 6,173,750 | — | — |
| 2005-11-07 | $29.15 | $42.08 | 3,566,625 | — | — |
| 2005-11-04 | $29.31 | $42.31 | 3,867,250 | — | — |
| 2005-11-03 | $29.36 | $42.38 | 5,449,625 | — | — |
| 2005-11-02 | $28.86 | $41.66 | 9,731,438 | — | — |
| 2005-11-01 | $27.70 | $39.98 | 7,976,438 | — | — |
| 2005-10-31 | $27.87 | $40.23 | 8,590,625 | — | — |
| 2005-10-28 | $28.22 | $40.74 | 7,386,125 | — | — |
| 2005-10-27 | $27.98 | $40.39 | 7,822,875 | — | — |
| 2005-10-26 | $28.38 | $40.97 | 8,719,438 | — | — |
| 2005-10-25 | $29.46 | $42.52 | 8,431,438 | — | — |
| 2005-10-24 | $30.03 | $43.35 | 26,600,438 | — | — |
| 2005-10-21 | $32.14 | $46.40 | 3,326,625 | — | — |
| 2005-10-20 | $31.42 | $45.36 | 1,889,813 | — | — |
| 2005-10-19 | $32.32 | $46.65 | 2,520,000 | — | — |
| 2005-10-18 | $31.49 | $45.45 | 3,038,188 | — | — |
| 2005-10-17 | $31.73 | $45.79 | 1,939,125 | — | — |
| 2005-10-14 | $31.28 | $45.15 | 1,678,438 | — | — |
| 2005-10-13 | $31.09 | $44.87 | 1,398,313 | — | — |
| 2005-10-12 | $31.25 | $45.10 | 2,330,063 | — | — |
| 2005-10-11 | $31.38 | $45.29 | 2,903,000 | — | — |
| 2005-10-10 | $31.78 | $45.86 | 1,395,813 | — | — |
| 2005-10-07 | $32.19 | $46.46 | 3,600,813 | — | — |
| 2005-10-06 | $31.04 | $44.80 | 2,555,813 | — | — |
| 2005-10-05 | $31.36 | $45.26 | 2,760,750 | — | — |
| 2005-10-04 | $32.22 | $46.51 | 2,263,563 | — | — |
| 2005-10-03 | $32.86 | $47.43 | 2,407,563 | — | — |
| 2005-09-30 | $33.02 | $47.67 | 1,492,188 | — | — |
| 2005-09-29 | $33.01 | $47.64 | 2,780,375 | — | — |
| 2005-09-28 | $32.19 | $46.46 | 2,928,688 | — | — |
| 2005-09-27 | $32.61 | $47.06 | 2,506,125 | — | — |
| 2005-09-26 | $32.48 | $46.88 | 3,393,188 | — | — |
| 2005-09-23 | $33.22 | $47.94 | 3,974,750 | — | — |
| 2005-09-22 | $32.69 | $47.18 | 4,072,125 | — | — |
| 2005-09-21 | $31.90 | $46.05 | 4,716,875 | — | — |
| 2005-09-20 | $31.42 | $45.36 | 2,365,750 | — | — |
| 2005-09-19 | $31.65 | $45.68 | 3,855,813 | — | — |
| 2005-09-16 | $32.62 | $47.09 | 3,423,438 | — | — |
| 2005-09-15 | $32.19 | $46.46 | 2,548,250 | — | — |
| 2005-09-14 | $32.54 | $46.97 | 4,170,000 | — | — |
| 2005-09-13 | $32.37 | $46.72 | 3,466,625 | — | — |
| 2005-09-12 | $32.80 | $47.34 | 2,534,313 | — | — |
| 2005-09-09 | $33.30 | $48.06 | 1,586,813 | — | — |
| 2005-09-08 | $32.93 | $47.53 | 2,420,375 | — | — |
| 2005-09-07 | $33.30 | $48.06 | 1,875,188 | — | — |
| 2005-09-06 | $32.83 | $47.39 | 2,587,250 | — | — |
| 2005-09-02 | $32.05 | $46.26 | 2,722,563 | — | — |
| 2005-09-01 | $31.95 | $46.12 | 2,842,938 | — | — |
| 2005-08-31 | $32.54 | $46.97 | 2,270,875 | — | — |
| 2005-08-30 | $32.08 | $46.30 | 1,789,813 | — | — |
| 2005-08-29 | $32.45 | $46.83 | 1,651,625 | — | — |
| 2005-08-26 | $32.58 | $47.02 | 1,817,875 | — | — |
| 2005-08-25 | $32.98 | $47.60 | 2,192,688 | — | — |
| 2005-08-24 | $32.46 | $46.86 | 1,600,813 | — | — |
| 2005-08-23 | $32.67 | $47.16 | 1,655,938 | — | — |
| 2005-08-22 | $32.75 | $47.27 | 1,639,938 | — | — |
| 2005-08-19 | $32.42 | $46.79 | 2,008,813 | — | — |
| 2005-08-18 | $32.50 | $46.90 | 1,803,500 | — | — |
| 2005-08-17 | $32.59 | $46.79 | 2,200,688 | — | — |
| 2005-08-16 | $32.51 | $46.67 | 2,577,750 | — | — |
| 2005-08-15 | $32.86 | $47.18 | 1,901,125 | — | — |
| 2005-08-12 | $32.43 | $46.56 | 2,232,125 | — | — |
| 2005-08-11 | $33.12 | $47.55 | 1,681,625 | — | — |
| 2005-08-10 | $32.96 | $47.32 | 2,956,625 | — | — |
| 2005-08-09 | $33.42 | $47.98 | 3,739,063 | — | — |
| 2005-08-08 | $32.94 | $47.29 | 2,289,375 | — | — |
| 2005-08-05 | $33.26 | $47.75 | 3,553,375 | — | — |
| 2005-08-04 | $33.98 | $48.79 | 3,377,000 | — | — |
| 2005-08-03 | $34.90 | $50.10 | 5,263,625 | — | — |
| 2005-08-02 | $34.03 | $48.86 | 2,333,188 | — | — |
| 2005-08-01 | $34.56 | $49.61 | 2,211,250 | — | — |
| 2005-07-29 | $34.18 | $49.06 | 1,411,313 | — | — |
| 2005-07-28 | $34.51 | $49.54 | 1,993,000 | — | — |
| 2005-07-27 | $34.32 | $49.27 | 3,123,500 | — | — |
| 2005-07-26 | $34.51 | $49.54 | 2,695,563 | — | — |
| 2005-07-25 | $34.72 | $49.84 | 2,708,250 | — | — |
| 2005-07-22 | $35.07 | $50.35 | 1,348,563 | — | — |
| 2005-07-21 | $35.07 | $50.35 | 1,465,750 | — | — |
| 2005-07-20 | $35.39 | $50.81 | 2,043,688 | — | — |
| 2005-07-19 | $35.54 | $51.01 | 1,960,125 | — | — |
| 2005-07-18 | $35.33 | $50.72 | 1,843,250 | — | — |
| 2005-07-15 | $35.36 | $50.76 | 1,564,625 | — | — |
| 2005-07-14 | $35.55 | $51.04 | 1,337,250 | — | — |
| 2005-07-13 | $35.58 | $51.08 | 1,364,625 | — | — |
| 2005-07-12 | $35.62 | $51.13 | 1,461,000 | — | — |
| 2005-07-11 | $35.98 | $51.66 | 2,158,750 | — | — |
| 2005-07-08 | $35.73 | $51.29 | 1,500,313 | — | — |
| 2005-07-07 | $35.46 | $50.90 | 2,156,375 | — | — |
| 2005-07-06 | $35.47 | $50.92 | 1,706,500 | — | — |
| 2005-07-05 | $35.94 | $51.59 | 2,154,250 | — | — |
| 2005-07-01 | $35.66 | $51.20 | 1,412,375 | — | — |
| 2005-06-30 | $35.79 | $51.38 | 3,554,688 | — | — |
| 2005-06-29 | $35.58 | $51.08 | 1,803,438 | — | — |
| 2005-06-28 | $35.76 | $51.34 | 2,511,438 | — | — |
| 2005-06-27 | $34.91 | $50.12 | 2,415,813 | — | — |
| 2005-06-24 | $35.22 | $50.55 | 2,172,813 | — | — |
| 2005-06-23 | $34.96 | $50.19 | 2,098,063 | — | — |
| 2005-06-22 | $34.96 | $50.19 | 1,561,313 | — | — |
| 2005-06-21 | $35.20 | $50.53 | 1,329,313 | — | — |
| 2005-06-20 | $35.54 | $51.01 | 1,928,313 | — | — |
| 2005-06-17 | $35.71 | $51.27 | 3,535,000 | — | — |
| 2005-06-16 | $35.02 | $50.28 | 2,508,313 | — | — |
| 2005-06-15 | $34.72 | $49.84 | 1,738,875 | — | — |
| 2005-06-14 | $34.85 | $50.03 | 1,406,063 | — | — |
| 2005-06-13 | $34.61 | $49.68 | 1,700,000 | — | — |
| 2005-06-10 | $34.32 | $49.27 | 2,221,750 | — | — |
| 2005-06-09 | $34.62 | $49.70 | 2,010,688 | — | — |
| 2005-06-08 | $34.64 | $49.73 | 1,295,438 | — | — |
| 2005-06-07 | $34.70 | $49.82 | 2,692,313 | — | — |
| 2005-06-06 | $34.80 | $49.96 | 2,194,750 | — | — |
| 2005-06-03 | $34.27 | $49.20 | 1,337,500 | — | — |
| 2005-06-02 | $34.48 | $49.50 | 2,165,250 | — | — |
| 2005-06-01 | $34.54 | $49.59 | 2,363,625 | — | — |
| 2005-05-31 | $33.94 | $48.72 | 2,627,688 | — | — |
| 2005-05-27 | $34.34 | $49.29 | 1,074,625 | — | — |
| 2005-05-26 | $34.35 | $49.31 | 1,460,500 | — | — |
| 2005-05-25 | $33.95 | $48.74 | 1,970,125 | — | — |
| 2005-05-24 | $34.26 | $49.18 | 1,939,375 | — | — |
| 2005-05-23 | $34.21 | $49.11 | 1,678,625 | — | — |
| 2005-05-20 | $33.92 | $48.69 | 1,341,500 | — | — |
| 2005-05-19 | $33.94 | $48.72 | 1,741,250 | — | — |
| 2005-05-18 | $33.92 | $48.49 | 2,134,125 | — | — |
| 2005-05-17 | $33.52 | $47.92 | 2,057,625 | — | — |
| 2005-05-16 | $33.17 | $47.41 | 1,891,000 | — | — |
| 2005-05-13 | $32.56 | $46.54 | 2,032,250 | — | — |
| 2005-05-12 | $32.72 | $46.77 | 3,902,875 | — | — |
| 2005-05-11 | $32.32 | $46.20 | 1,872,313 | — | — |
| 2005-05-10 | $32.54 | $46.52 | 2,430,500 | — | — |
| 2005-05-09 | $33.36 | $47.69 | 3,089,313 | — | — |
| 2005-05-06 | $32.62 | $46.63 | 1,840,563 | — | — |
| 2005-05-05 | $32.74 | $46.80 | 1,804,625 | — | — |
| 2005-05-04 | $33.10 | $47.32 | 2,865,563 | — | — |
| 2005-05-03 | $32.45 | $46.38 | 3,102,063 | — | — |
| 2005-05-02 | $32.18 | $45.99 | 2,330,500 | — | — |
| 2005-04-29 | $31.86 | $45.54 | 2,638,813 | — | — |
| 2005-04-28 | $31.52 | $45.06 | 1,867,563 | — | — |
| 2005-04-27 | $31.84 | $45.51 | 3,387,750 | — | — |
| 2005-04-26 | $32.05 | $45.81 | 2,926,938 | — | — |
| 2005-04-25 | $31.90 | $45.61 | 2,387,625 | — | — |
| 2005-04-22 | $31.58 | $45.15 | 2,544,313 | — | — |
| 2005-04-21 | $31.36 | $44.83 | 2,552,375 | — | — |
| 2005-04-20 | $30.67 | $43.84 | 3,644,750 | — | — |
| 2005-04-19 | $31.38 | $44.85 | 2,463,250 | — | — |
| 2005-04-18 | $31.58 | $45.15 | 4,061,438 | — | — |
| 2005-04-15 | $32.11 | $45.90 | 2,351,875 | — | — |
| 2005-04-14 | $32.80 | $46.89 | 2,279,375 | — | — |
| 2005-04-13 | $32.77 | $46.84 | 1,495,375 | — | — |
| 2005-04-12 | $33.07 | $47.28 | 2,042,063 | — | — |
| 2005-04-11 | $32.96 | $47.12 | 1,647,625 | — | — |
| 2005-04-08 | $33.06 | $47.25 | 1,033,188 | — | — |
| 2005-04-07 | $33.52 | $47.92 | 2,127,563 | — | — |
| 2005-04-06 | $33.15 | $47.39 | 2,394,563 | — | — |
| 2005-04-05 | $32.82 | $46.91 | 1,679,875 | — | — |
| 2005-04-04 | $32.78 | $46.86 | 1,787,625 | — | — |
| 2005-04-01 | $32.50 | $46.45 | 2,342,125 | — | — |
| 2005-03-31 | $32.86 | $46.98 | 1,772,500 | — | — |
| 2005-03-30 | $32.85 | $46.96 | 1,614,438 | — | — |
| 2005-03-29 | $32.53 | $46.50 | 1,681,313 | — | — |
| 2005-03-28 | $32.58 | $46.57 | 2,020,438 | — | — |
| 2005-03-24 | $32.59 | $46.59 | 1,606,813 | — | — |
| 2005-03-23 | $32.96 | $47.12 | 2,971,563 | — | — |
| 2005-03-22 | $32.64 | $46.66 | 2,481,250 | — | — |
| 2005-03-21 | $33.09 | $47.30 | 1,986,188 | — | — |
| 2005-03-18 | $33.58 | $48.01 | 3,097,250 | — | — |
| 2005-03-17 | $33.52 | $47.92 | 2,272,375 | — | — |
| 2005-03-16 | $33.73 | $48.21 | 4,042,063 | — | — |
| 2005-03-15 | $34.62 | $49.49 | 3,765,063 | — | — |
| 2005-03-14 | $34.70 | $49.61 | 2,137,563 | — | — |
| 2005-03-11 | $34.93 | $49.93 | 2,162,625 | — | — |
| 2005-03-10 | $35.09 | $50.16 | 3,859,875 | — | — |
| 2005-03-09 | $35.07 | $50.13 | 2,161,938 | — | — |
| 2005-03-08 | $35.73 | $51.07 | 1,458,250 | — | — |
| 2005-03-07 | $35.68 | $51.00 | 2,678,188 | — | — |
| 2005-03-04 | $35.71 | $51.05 | 2,947,125 | — | — |
| 2005-03-03 | $35.41 | $50.61 | 1,953,063 | — | — |
| 2005-03-02 | $35.50 | $50.75 | 1,404,188 | — | — |
| 2005-03-01 | $35.49 | $50.73 | 2,814,563 | — | — |
| 2005-02-28 | $35.39 | $50.59 | 2,485,188 | — | — |
| 2005-02-25 | $35.42 | $50.64 | 1,830,688 | — | — |
| 2005-02-24 | $34.96 | $49.97 | 2,346,563 | — | — |
| 2005-02-23 | $34.56 | $49.20 | 2,132,063 | — | — |
| 2005-02-22 | $34.48 | $49.08 | 2,374,750 | — | — |
| 2005-02-18 | $34.98 | $49.79 | 3,103,000 | — | — |
| 2005-02-17 | $34.98 | $49.79 | 2,920,938 | — | — |
| 2005-02-16 | $35.65 | $50.75 | 2,006,125 | — | — |
| 2005-02-15 | $35.92 | $51.13 | 2,095,438 | — | — |
| 2005-02-14 | $35.62 | $50.70 | 2,880,313 | — | — |
| 2005-02-11 | $35.55 | $50.61 | 2,858,313 | — | — |
| 2005-02-10 | $35.41 | $50.40 | 3,282,375 | — | — |
| 2005-02-09 | $35.92 | $51.13 | 5,023,938 | — | — |
| 2005-02-08 | $36.30 | $51.68 | 3,257,625 | — | — |
| 2005-02-07 | $36.75 | $52.32 | 3,204,000 | — | — |
| 2005-02-04 | $35.87 | $51.06 | 2,160,563 | — | — |
| 2005-02-03 | $35.90 | $51.11 | 1,662,938 | — | — |
| 2005-02-02 | $36.13 | $51.43 | 2,947,063 | — | — |
| 2005-02-01 | $36.46 | $51.91 | 3,535,438 | — | — |
| 2005-01-31 | $37.68 | $51.19 | 3,553,625 | — | — |
| 2005-01-28 | $36.88 | $50.10 | 3,075,688 | — | — |
| 2005-01-27 | $36.56 | $49.67 | 1,752,938 | — | — |
| 2005-01-26 | $36.18 | $49.15 | 1,554,750 | — | — |
| 2005-01-25 | $36.08 | $49.02 | 1,640,438 | — | — |
| 2005-01-24 | $35.84 | $48.69 | 2,338,375 | — | — |
| 2005-01-21 | $35.57 | $48.32 | 2,677,688 | — | — |
| 2005-01-20 | $35.86 | $48.71 | 2,450,625 | — | — |
| 2005-01-19 | $35.97 | $48.86 | 2,028,938 | — | — |
| 2005-01-18 | $36.11 | $49.06 | 3,647,750 | — | — |
| 2005-01-14 | $35.22 | $47.84 | 3,111,563 | — | — |
| 2005-01-13 | $35.20 | $47.82 | 3,624,063 | — | — |
| 2005-01-12 | $35.57 | $48.32 | 3,787,000 | — | — |
| 2005-01-11 | $36.05 | $48.97 | 2,175,813 | — | — |
| 2005-01-10 | $36.64 | $49.78 | 2,454,125 | — | — |
| 2005-01-07 | $36.24 | $49.23 | 2,136,250 | — | — |
| 2005-01-06 | $36.48 | $49.56 | 2,430,563 | — | — |
| 2005-01-05 | $36.06 | $48.99 | 2,286,188 | — | — |
| 2005-01-04 | $36.45 | $49.52 | 2,268,375 | — | — |
| 2005-01-03 | $37.10 | $50.41 | 2,574,813 | — | — |