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
- 1996-03-14 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 | $31.70 | $38.26 | 993,400 | — | — |
| 2005-12-29 | $32.15 | $38.81 | 1,950,200 | — | — |
| 2005-12-28 | $31.32 | $37.80 | 1,412,200 | — | — |
| 2005-12-27 | $30.39 | $36.64 | 1,535,200 | — | — |
| 2005-12-23 | $31.00 | $37.38 | 822,600 | — | — |
| 2005-12-22 | $31.33 | $37.77 | 1,022,200 | — | — |
| 2005-12-21 | $31.00 | $37.38 | 1,221,000 | — | — |
| 2005-12-20 | $30.64 | $36.94 | 1,342,800 | — | — |
| 2005-12-19 | $30.76 | $37.09 | 1,667,600 | — | — |
| 2005-12-16 | $30.25 | $36.48 | 1,957,800 | — | — |
| 2005-12-15 | $30.33 | $36.58 | 1,583,200 | — | — |
| 2005-12-14 | $30.11 | $36.30 | 2,278,400 | — | — |
| 2005-12-13 | $31.13 | $37.54 | 1,004,000 | — | — |
| 2005-12-12 | $30.92 | $37.28 | 1,511,400 | — | — |
| 2005-12-09 | $30.73 | $37.05 | 2,379,600 | — | — |
| 2005-12-08 | $30.96 | $37.33 | 2,218,800 | — | — |
| 2005-12-07 | $31.32 | $37.77 | 4,083,800 | — | — |
| 2005-12-06 | $30.45 | $36.72 | 4,807,200 | — | — |
| 2005-12-05 | $29.09 | $35.08 | 1,324,800 | — | — |
| 2005-12-02 | $28.56 | $34.44 | 1,251,200 | — | — |
| 2005-12-01 | $28.83 | $34.76 | 1,741,000 | — | — |
| 2005-11-30 | $28.48 | $34.34 | 1,378,400 | — | — |
| 2005-11-29 | $28.74 | $34.65 | 1,627,600 | — | — |
| 2005-11-28 | $28.09 | $33.87 | 1,905,200 | — | — |
| 2005-11-25 | $28.10 | $33.88 | 1,035,200 | — | — |
| 2005-11-23 | $27.56 | $33.23 | 1,341,800 | — | — |
| 2005-11-22 | $27.54 | $33.21 | 1,959,600 | — | — |
| 2005-11-21 | $27.55 | $33.21 | 3,100,400 | — | — |
| 2005-11-18 | $26.38 | $31.81 | 1,963,600 | — | — |
| 2005-11-17 | $26.07 | $31.43 | 3,080,000 | — | — |
| 2005-11-16 | $25.62 | $30.89 | 2,033,000 | — | — |
| 2005-11-15 | $24.80 | $29.90 | 1,393,000 | — | — |
| 2005-11-14 | $24.73 | $29.82 | 1,350,600 | — | — |
| 2005-11-11 | $24.86 | $29.98 | 998,400 | — | — |
| 2005-11-10 | $24.28 | $29.27 | 1,870,600 | — | — |
| 2005-11-09 | $24.57 | $29.63 | 1,533,400 | — | — |
| 2005-11-08 | $24.49 | $29.52 | 1,582,800 | — | — |
| 2005-11-07 | $24.24 | $29.22 | 1,648,000 | — | — |
| 2005-11-04 | $24.90 | $30.02 | 1,733,400 | — | — |
| 2005-11-03 | $25.50 | $30.74 | 2,649,000 | — | — |
| 2005-11-02 | $25.22 | $30.40 | 2,558,400 | — | — |
| 2005-11-01 | $24.50 | $29.54 | 1,828,800 | — | — |
| 2005-10-31 | $23.90 | $28.82 | 2,591,400 | — | — |
| 2005-10-28 | $23.67 | $28.54 | 3,087,600 | — | — |
| 2005-10-27 | $23.80 | $28.70 | 2,816,400 | — | — |
| 2005-10-26 | $24.32 | $29.33 | 1,992,400 | — | — |
| 2005-10-25 | $24.62 | $29.69 | 2,197,400 | — | — |
| 2005-10-24 | $24.39 | $29.41 | 2,758,800 | — | — |
| 2005-10-21 | $23.64 | $28.50 | 2,447,800 | — | — |
| 2005-10-20 | $23.60 | $28.46 | 2,602,400 | — | — |
| 2005-10-19 | $24.83 | $29.93 | 2,914,200 | — | — |
| 2005-10-18 | $24.97 | $30.10 | 1,728,600 | — | — |
| 2005-10-17 | $25.96 | $31.30 | 2,490,800 | — | — |
| 2005-10-14 | $25.01 | $30.16 | 2,450,200 | — | — |
| 2005-10-13 | $25.05 | $30.20 | 3,701,200 | — | — |
| 2005-10-12 | $25.63 | $30.90 | 1,685,400 | — | — |
| 2005-10-11 | $26.26 | $31.66 | 1,025,400 | — | — |
| 2005-10-10 | $25.86 | $31.18 | 1,008,200 | — | — |
| 2005-10-07 | $26.01 | $31.37 | 1,251,600 | — | — |
| 2005-10-06 | $25.19 | $30.37 | 2,663,400 | — | — |
| 2005-10-05 | $26.50 | $31.95 | 2,802,000 | — | — |
| 2005-10-04 | $27.51 | $33.17 | 2,443,000 | — | — |
| 2005-10-03 | $27.16 | $32.75 | 931,200 | — | — |
| 2005-09-30 | $26.75 | $32.26 | 811,600 | — | — |
| 2005-09-29 | $26.89 | $32.42 | 1,342,600 | — | — |
| 2005-09-28 | $26.38 | $31.80 | 1,306,400 | — | — |
| 2005-09-27 | $26.35 | $31.74 | 1,319,800 | — | — |
| 2005-09-26 | $26.74 | $32.20 | 2,709,000 | — | — |
| 2005-09-23 | $26.11 | $31.45 | 1,671,000 | — | — |
| 2005-09-22 | $26.37 | $31.75 | 1,430,600 | — | — |
| 2005-09-21 | $27.12 | $32.66 | 1,165,000 | — | — |
| 2005-09-20 | $26.45 | $31.86 | 1,532,600 | — | — |
| 2005-09-19 | $27.35 | $32.94 | 2,426,000 | — | — |
| 2005-09-16 | $26.65 | $32.10 | 2,399,600 | — | — |
| 2005-09-15 | $25.73 | $30.98 | 931,800 | — | — |
| 2005-09-14 | $26.03 | $31.35 | 1,677,400 | — | — |
| 2005-09-13 | $25.33 | $30.50 | 2,770,000 | — | — |
| 2005-09-12 | $26.44 | $31.85 | 2,428,600 | — | — |
| 2005-09-09 | $26.89 | $32.38 | 2,997,600 | — | — |
| 2005-09-08 | $25.45 | $30.65 | 1,621,200 | — | — |
| 2005-09-07 | $24.90 | $29.98 | 1,557,600 | — | — |
| 2005-09-06 | $24.90 | $29.99 | 2,614,800 | — | — |
| 2005-09-02 | $25.35 | $30.53 | 1,504,600 | — | — |
| 2005-09-01 | $25.99 | $31.30 | 3,309,400 | — | — |
| 2005-08-31 | $25.17 | $30.32 | 3,614,000 | — | — |
| 2005-08-30 | $23.67 | $28.51 | 1,513,000 | — | — |
| 2005-08-29 | $23.21 | $27.95 | 1,051,400 | — | — |
| 2005-08-26 | $22.68 | $27.32 | 1,130,800 | — | — |
| 2005-08-25 | $23.26 | $28.02 | 793,800 | — | — |
| 2005-08-24 | $23.12 | $27.85 | 1,166,000 | — | — |
| 2005-08-23 | $23.23 | $27.98 | 1,000,400 | — | — |
| 2005-08-22 | $23.42 | $28.21 | 1,190,000 | — | — |
| 2005-08-19 | $23.03 | $27.74 | 1,725,800 | — | — |
| 2005-08-18 | $22.16 | $26.68 | 3,406,200 | — | — |
| 2005-08-17 | $22.81 | $27.47 | 1,594,400 | — | — |
| 2005-08-16 | $23.36 | $28.13 | 1,313,800 | — | — |
| 2005-08-15 | $23.99 | $28.89 | 2,002,200 | — | — |
| 2005-08-12 | $24.48 | $29.48 | 1,395,000 | — | — |
| 2005-08-11 | $24.43 | $29.42 | 1,791,000 | — | — |
| 2005-08-10 | $24.03 | $28.94 | 1,598,800 | — | — |
| 2005-08-09 | $23.18 | $27.92 | 760,600 | — | — |
| 2005-08-08 | $23.08 | $27.79 | 999,000 | — | — |
| 2005-08-05 | $22.85 | $27.52 | 2,284,600 | — | — |
| 2005-08-04 | $23.42 | $28.21 | 1,062,200 | — | — |
| 2005-08-03 | $23.94 | $28.83 | 2,434,800 | — | — |
| 2005-08-02 | $23.77 | $28.63 | 1,796,600 | — | — |
| 2005-08-01 | $23.80 | $28.67 | 1,499,400 | — | — |
| 2005-07-29 | $23.48 | $28.27 | 3,402,200 | — | — |
| 2005-07-28 | $24.49 | $29.49 | 1,486,200 | — | — |
| 2005-07-27 | $24.13 | $29.06 | 1,455,600 | — | — |
| 2005-07-26 | $24.17 | $29.12 | 999,400 | — | — |
| 2005-07-25 | $24.41 | $29.40 | 1,218,000 | — | — |
| 2005-07-22 | $24.53 | $29.54 | 870,000 | — | — |
| 2005-07-21 | $24.40 | $29.39 | 1,285,400 | — | — |
| 2005-07-20 | $24.16 | $29.10 | 3,657,000 | — | — |
| 2005-07-19 | $24.30 | $29.26 | 1,734,600 | — | — |
| 2005-07-18 | $23.52 | $28.33 | 1,236,400 | — | — |
| 2005-07-15 | $22.88 | $27.56 | 953,800 | — | — |
| 2005-07-14 | $23.10 | $27.82 | 1,822,800 | — | — |
| 2005-07-13 | $23.62 | $28.45 | 2,385,200 | — | — |
| 2005-07-12 | $23.53 | $28.33 | 1,911,000 | — | — |
| 2005-07-11 | $22.65 | $27.28 | 2,195,400 | — | — |
| 2005-07-08 | $22.56 | $27.17 | 1,477,800 | — | — |
| 2005-07-07 | $22.86 | $27.53 | 939,000 | — | — |
| 2005-07-06 | $22.97 | $27.67 | 1,681,400 | — | — |
| 2005-07-05 | $23.18 | $27.92 | 1,974,000 | — | — |
| 2005-07-01 | $22.97 | $27.67 | 1,157,800 | — | — |
| 2005-06-30 | $22.38 | $26.95 | 1,861,800 | — | — |
| 2005-06-29 | $22.39 | $26.97 | 1,503,400 | — | — |
| 2005-06-28 | $22.32 | $26.88 | 1,782,600 | — | — |
| 2005-06-27 | $22.07 | $26.55 | 2,792,800 | — | — |
| 2005-06-24 | $20.93 | $25.18 | 1,326,000 | — | — |
| 2005-06-23 | $21.41 | $25.75 | 1,094,200 | — | — |
| 2005-06-22 | $21.74 | $26.15 | 1,227,400 | — | — |
| 2005-06-21 | $21.34 | $25.67 | 1,340,400 | — | — |
| 2005-06-20 | $21.50 | $25.86 | 1,214,800 | — | — |
| 2005-06-17 | $22.12 | $26.60 | 2,402,200 | — | — |
| 2005-06-16 | $22.34 | $26.87 | 1,555,200 | — | — |
| 2005-06-15 | $21.81 | $26.23 | 1,607,800 | — | — |
| 2005-06-14 | $21.25 | $25.56 | 738,800 | — | — |
| 2005-06-13 | $20.95 | $25.20 | 1,087,200 | — | — |
| 2005-06-10 | $20.93 | $25.18 | 985,600 | — | — |
| 2005-06-09 | $20.42 | $24.56 | 1,387,000 | — | — |
| 2005-06-08 | $20.35 | $24.48 | 1,519,200 | — | — |
| 2005-06-07 | $20.63 | $24.81 | 1,373,200 | — | — |
| 2005-06-06 | $20.99 | $25.25 | 925,800 | — | — |
| 2005-06-03 | $21.04 | $25.31 | 1,313,800 | — | — |
| 2005-06-02 | $20.64 | $24.82 | 2,390,400 | — | — |
| 2005-06-01 | $21.50 | $25.87 | 2,249,600 | — | — |
| 2005-05-31 | $20.67 | $24.87 | 2,432,200 | — | — |
| 2005-05-27 | $20.51 | $24.68 | 1,863,000 | — | — |
| 2005-05-26 | $19.95 | $23.99 | 1,756,000 | — | — |
| 2005-05-25 | $19.16 | $23.04 | 1,385,600 | — | — |
| 2005-05-24 | $19.58 | $23.54 | 1,034,400 | — | — |
| 2005-05-23 | $19.09 | $22.96 | 1,089,400 | — | — |
| 2005-05-20 | $18.82 | $22.63 | 1,450,000 | — | — |
| 2005-05-19 | $19.31 | $23.23 | 1,219,200 | — | — |
| 2005-05-18 | $19.32 | $23.23 | 2,308,400 | — | — |
| 2005-05-17 | $19.23 | $23.13 | 2,132,800 | — | — |
| 2005-05-16 | $18.79 | $22.60 | 2,239,000 | — | — |
| 2005-05-13 | $19.05 | $22.91 | 3,090,600 | — | — |
| 2005-05-12 | $19.50 | $23.45 | 2,824,400 | — | — |
| 2005-05-11 | $21.09 | $25.37 | 1,307,400 | — | — |
| 2005-05-10 | $20.90 | $25.13 | 3,033,400 | — | — |
| 2005-05-09 | $21.86 | $26.29 | 1,515,600 | — | — |
| 2005-05-06 | $21.15 | $25.43 | 1,209,800 | — | — |
| 2005-05-05 | $21.14 | $25.43 | 1,954,600 | — | — |
| 2005-05-04 | $20.95 | $25.19 | 2,336,200 | — | — |
| 2005-05-03 | $20.07 | $24.14 | 2,127,800 | — | — |
| 2005-05-02 | $20.01 | $24.07 | 2,390,000 | — | — |
| 2005-04-29 | $19.44 | $23.38 | 1,055,000 | — | — |
| 2005-04-28 | $19.51 | $23.47 | 2,761,600 | — | — |
| 2005-04-27 | $19.50 | $23.45 | 2,874,200 | — | — |
| 2005-04-26 | $20.33 | $24.45 | 2,102,000 | — | — |
| 2005-04-25 | $20.21 | $24.30 | 1,449,600 | — | — |
| 2005-04-22 | $19.84 | $23.86 | 1,680,000 | — | — |
| 2005-04-21 | $19.76 | $23.77 | 1,845,200 | — | — |
| 2005-04-20 | $19.31 | $23.22 | 2,258,600 | — | — |
| 2005-04-19 | $19.80 | $23.81 | 3,043,200 | — | — |
| 2005-04-18 | $18.82 | $22.63 | 3,534,000 | — | — |
| 2005-04-15 | $18.20 | $21.88 | 3,025,200 | — | — |
| 2005-04-14 | $18.20 | $21.89 | 4,105,800 | — | — |
| 2005-04-13 | $19.25 | $23.16 | 4,486,800 | — | — |
| 2005-04-12 | $20.70 | $24.89 | 2,131,600 | — | — |
| 2005-04-11 | $21.09 | $25.37 | 1,093,000 | — | — |
| 2005-04-08 | $21.64 | $26.03 | 972,400 | — | — |
| 2005-04-07 | $21.58 | $25.95 | 1,042,200 | — | — |
| 2005-04-06 | $21.84 | $26.27 | 1,308,400 | — | — |
| 2005-04-05 | $21.73 | $26.13 | 1,492,000 | — | — |
| 2005-04-04 | $22.24 | $26.74 | 1,349,600 | — | — |
| 2005-04-01 | $22.30 | $26.82 | 2,711,600 | — | — |
| 2005-03-31 | $22.12 | $26.61 | 3,182,000 | — | — |
| 2005-03-30 | $20.55 | $24.72 | 2,415,000 | — | — |
| 2005-03-29 | $19.98 | $24.03 | 4,779,400 | — | — |
| 2005-03-28 | $20.93 | $25.14 | 3,422,200 | — | — |
| 2005-03-24 | $22.09 | $26.53 | 2,011,800 | — | — |
| 2005-03-23 | $21.87 | $26.27 | 3,688,200 | — | — |
| 2005-03-22 | $23.43 | $28.15 | 1,892,400 | — | — |
| 2005-03-21 | $23.62 | $28.36 | 2,147,400 | — | — |
| 2005-03-18 | $24.16 | $29.01 | 4,210,800 | — | — |
| 2005-03-17 | $23.06 | $27.69 | 2,122,400 | — | — |
| 2005-03-16 | $21.82 | $26.21 | 1,367,800 | — | — |
| 2005-03-15 | $21.66 | $26.02 | 1,202,200 | — | — |
| 2005-03-14 | $21.15 | $25.40 | 1,668,400 | — | — |
| 2005-03-11 | $21.87 | $26.27 | 1,300,600 | — | — |
| 2005-03-10 | $21.08 | $25.32 | 3,250,200 | — | — |
| 2005-03-09 | $22.41 | $26.91 | 1,552,600 | — | — |
| 2005-03-08 | $22.84 | $27.44 | 1,653,200 | — | — |
| 2005-03-07 | $22.55 | $27.08 | 1,392,800 | — | — |
| 2005-03-04 | $22.66 | $27.21 | 2,718,000 | — | — |
| 2005-03-03 | $22.10 | $26.54 | 1,446,600 | — | — |
| 2005-03-02 | $21.90 | $26.30 | 3,296,600 | — | — |
| 2005-03-01 | $21.81 | $26.19 | 3,444,400 | — | — |
| 2005-02-28 | $22.81 | $27.39 | 3,343,200 | — | — |
| 2005-02-25 | $23.66 | $28.41 | 3,276,000 | — | — |
| 2005-02-24 | $23.35 | $28.05 | 3,083,600 | — | — |
| 2005-02-23 | $22.21 | $26.67 | 2,229,400 | — | — |
| 2005-02-22 | $22.04 | $26.47 | 2,108,400 | — | — |
| 2005-02-18 | $21.59 | $25.94 | 1,571,600 | — | — |
| 2005-02-17 | $21.92 | $26.33 | 2,117,800 | — | — |
| 2005-02-16 | $21.47 | $25.78 | 1,288,200 | — | — |
| 2005-02-15 | $21.22 | $25.48 | 1,599,000 | — | — |
| 2005-02-14 | $20.72 | $24.89 | 2,438,800 | — | — |
| 2005-02-11 | $21.16 | $25.41 | 4,628,400 | — | — |
| 2005-02-10 | $20.00 | $24.02 | 2,113,800 | — | — |
| 2005-02-09 | $18.88 | $22.67 | 1,246,600 | — | — |
| 2005-02-08 | $19.16 | $23.01 | 1,947,600 | — | — |
| 2005-02-07 | $19.21 | $23.07 | 2,344,400 | — | — |
| 2005-02-04 | $19.23 | $23.10 | 4,348,000 | — | — |
| 2005-02-03 | $18.74 | $22.51 | 2,530,000 | — | — |
| 2005-02-02 | $18.14 | $21.78 | 1,318,000 | — | — |
| 2005-02-01 | $17.82 | $21.40 | 2,268,800 | — | — |
| 2005-01-31 | $17.17 | $20.63 | 2,203,000 | — | — |
| 2005-01-28 | $16.59 | $19.93 | 3,495,600 | — | — |
| 2005-01-27 | $17.46 | $20.96 | 4,695,200 | — | — |
| 2005-01-26 | $18.04 | $21.66 | 2,361,400 | — | — |
| 2005-01-25 | $18.47 | $22.18 | 2,149,200 | — | — |
| 2005-01-24 | $18.18 | $21.84 | 2,929,000 | — | — |
| 2005-01-21 | $17.35 | $20.84 | 1,418,200 | — | — |
| 2005-01-20 | $17.03 | $20.45 | 1,237,000 | — | — |
| 2005-01-19 | $17.30 | $20.77 | 738,400 | — | — |
| 2005-01-18 | $17.21 | $20.66 | 1,242,800 | — | — |
| 2005-01-14 | $17.20 | $20.66 | 1,112,000 | — | — |
| 2005-01-13 | $17.36 | $20.84 | 1,403,600 | — | — |
| 2005-01-12 | $16.95 | $20.36 | 1,801,600 | — | — |
| 2005-01-11 | $16.62 | $19.96 | 1,655,800 | — | — |
| 2005-01-10 | $16.31 | $19.58 | 1,591,200 | — | — |
| 2005-01-07 | $15.95 | $19.16 | 1,142,800 | — | — |
| 2005-01-06 | $15.97 | $19.18 | 2,680,200 | — | — |
| 2005-01-05 | $15.64 | $18.78 | 3,656,400 | — | — |
| 2005-01-04 | $16.86 | $20.25 | 1,972,800 | — | — |
| 2005-01-03 | $16.67 | $20.02 | 4,692,600 | — | — |