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
- 1996-06-28 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 | $20.06 | $20.06 | 2,019,200 | — | — |
| 2005-12-29 | $20.45 | $20.45 | 1,606,500 | — | — |
| 2005-12-28 | $20.40 | $20.40 | 1,927,500 | — | — |
| 2005-12-27 | $20.99 | $20.99 | 1,320,700 | — | — |
| 2005-12-23 | $21.06 | $21.06 | 1,044,300 | — | — |
| 2005-12-22 | $20.97 | $20.97 | 1,837,200 | — | — |
| 2005-12-21 | $21.16 | $21.16 | 4,623,400 | — | — |
| 2005-12-20 | $20.26 | $20.26 | 2,374,300 | — | — |
| 2005-12-19 | $20.25 | $20.25 | 2,973,300 | — | — |
| 2005-12-16 | $20.50 | $20.50 | 2,818,200 | — | — |
| 2005-12-15 | $21.03 | $21.03 | 3,016,900 | — | — |
| 2005-12-14 | $20.33 | $20.33 | 2,299,100 | — | — |
| 2005-12-13 | $20.26 | $20.26 | 2,831,900 | — | — |
| 2005-12-12 | $20.22 | $20.22 | 3,102,900 | — | — |
| 2005-12-09 | $20.66 | $20.66 | 3,354,700 | — | — |
| 2005-12-08 | $21.17 | $21.17 | 2,652,200 | — | — |
| 2005-12-07 | $21.35 | $21.35 | 2,100,600 | — | — |
| 2005-12-06 | $21.41 | $21.41 | 3,618,900 | — | — |
| 2005-12-05 | $21.44 | $21.44 | 1,476,800 | — | — |
| 2005-12-02 | $22.01 | $22.01 | 1,146,700 | — | — |
| 2005-12-01 | $21.98 | $21.98 | 1,701,000 | — | — |
| 2005-11-30 | $21.29 | $21.29 | 2,536,400 | — | — |
| 2005-11-29 | $21.59 | $21.59 | 1,251,200 | — | — |
| 2005-11-28 | $21.81 | $21.81 | 1,559,100 | — | — |
| 2005-11-25 | $22.00 | $22.00 | 653,900 | — | — |
| 2005-11-23 | $22.03 | $22.03 | 1,373,500 | — | — |
| 2005-11-22 | $22.04 | $22.04 | 1,231,800 | — | — |
| 2005-11-21 | $22.02 | $22.02 | 1,676,200 | — | — |
| 2005-11-18 | $22.42 | $22.42 | 1,520,000 | — | — |
| 2005-11-17 | $22.48 | $22.48 | 2,038,200 | — | — |
| 2005-11-16 | $21.75 | $21.75 | 1,264,700 | — | — |
| 2005-11-15 | $21.65 | $21.65 | 1,408,800 | — | — |
| 2005-11-14 | $22.00 | $22.00 | 1,358,800 | — | — |
| 2005-11-11 | $22.24 | $22.24 | 1,032,500 | — | — |
| 2005-11-10 | $22.47 | $22.47 | 1,514,800 | — | — |
| 2005-11-09 | $22.01 | $22.01 | 1,590,100 | — | — |
| 2005-11-08 | $22.01 | $22.01 | 1,088,400 | — | — |
| 2005-11-07 | $22.18 | $22.18 | 1,630,200 | — | — |
| 2005-11-04 | $22.33 | $22.33 | 1,050,300 | — | — |
| 2005-11-03 | $22.13 | $22.13 | 1,987,700 | — | — |
| 2005-11-02 | $21.94 | $21.94 | 2,843,200 | — | — |
| 2005-11-01 | $22.48 | $22.48 | 1,980,900 | — | — |
| 2005-10-31 | $22.36 | $22.36 | 2,054,900 | — | — |
| 2005-10-28 | $22.17 | $22.17 | 2,423,400 | — | — |
| 2005-10-27 | $21.50 | $21.50 | 2,097,500 | — | — |
| 2005-10-26 | $22.00 | $22.00 | 1,876,400 | — | — |
| 2005-10-25 | $21.80 | $21.80 | 1,546,200 | — | — |
| 2005-10-24 | $21.53 | $21.53 | 1,430,500 | — | — |
| 2005-10-21 | $21.25 | $21.25 | 1,484,000 | — | — |
| 2005-10-20 | $21.24 | $21.24 | 1,355,800 | — | — |
| 2005-10-19 | $21.30 | $21.30 | 1,598,000 | — | — |
| 2005-10-18 | $21.45 | $21.45 | 1,543,200 | — | — |
| 2005-10-17 | $21.59 | $21.59 | 1,524,500 | — | — |
| 2005-10-14 | $21.54 | $21.54 | 2,858,700 | — | — |
| 2005-10-13 | $20.75 | $20.75 | 2,754,100 | — | — |
| 2005-10-12 | $20.85 | $20.85 | 2,087,400 | — | — |
| 2005-10-11 | $21.25 | $21.25 | 2,843,300 | — | — |
| 2005-10-10 | $21.48 | $21.48 | 4,720,400 | — | — |
| 2005-10-07 | $20.93 | $20.93 | 4,940,400 | — | — |
| 2005-10-06 | $21.50 | $21.50 | 11,834,200 | — | — |
| 2005-10-05 | $23.70 | $23.70 | 1,142,600 | — | — |
| 2005-10-04 | $24.10 | $24.10 | 1,329,200 | — | — |
| 2005-10-03 | $24.38 | $24.38 | 1,763,100 | — | — |
| 2005-09-30 | $24.32 | $24.32 | 3,355,700 | — | — |
| 2005-09-29 | $23.50 | $23.50 | 1,916,700 | — | — |
| 2005-09-28 | $23.40 | $23.40 | 1,069,600 | — | — |
| 2005-09-27 | $23.19 | $23.19 | 2,094,300 | — | — |
| 2005-09-26 | $23.65 | $23.65 | 1,405,600 | — | — |
| 2005-09-23 | $23.19 | $23.19 | 943,500 | — | — |
| 2005-09-22 | $23.13 | $23.13 | 1,687,700 | — | — |
| 2005-09-21 | $23.06 | $23.06 | 1,836,500 | — | — |
| 2005-09-20 | $23.48 | $23.48 | 2,075,000 | — | — |
| 2005-09-19 | $23.39 | $23.39 | 1,544,100 | — | — |
| 2005-09-16 | $23.43 | $23.43 | 1,893,400 | — | — |
| 2005-09-15 | $23.25 | $23.25 | 1,606,800 | — | — |
| 2005-09-14 | $23.52 | $23.52 | 1,411,900 | — | — |
| 2005-09-13 | $23.98 | $23.98 | 1,579,500 | — | — |
| 2005-09-12 | $23.58 | $23.58 | 2,574,700 | — | — |
| 2005-09-09 | $23.43 | $23.43 | 1,377,100 | — | — |
| 2005-09-08 | $23.15 | $23.15 | 1,275,300 | — | — |
| 2005-09-07 | $23.27 | $23.27 | 1,435,000 | — | — |
| 2005-09-06 | $22.89 | $22.89 | 2,003,800 | — | — |
| 2005-09-02 | $22.34 | $22.34 | 965,700 | — | — |
| 2005-09-01 | $22.46 | $22.46 | 1,092,400 | — | — |
| 2005-08-31 | $22.56 | $22.56 | 1,482,700 | — | — |
| 2005-08-30 | $22.65 | $22.65 | 1,808,200 | — | — |
| 2005-08-29 | $22.36 | $22.36 | 1,248,500 | — | — |
| 2005-08-26 | $21.97 | $21.97 | 732,100 | — | — |
| 2005-08-25 | $22.10 | $22.10 | 1,148,500 | — | — |
| 2005-08-24 | $21.99 | $21.99 | 994,300 | — | — |
| 2005-08-23 | $22.24 | $22.24 | 978,900 | — | — |
| 2005-08-22 | $22.56 | $22.56 | 1,246,300 | — | — |
| 2005-08-19 | $22.55 | $22.55 | 1,696,900 | — | — |
| 2005-08-18 | $22.75 | $22.75 | 2,127,000 | — | — |
| 2005-08-17 | $22.37 | $22.37 | 1,276,600 | — | — |
| 2005-08-16 | $22.30 | $22.30 | 2,455,600 | — | — |
| 2005-08-15 | $22.45 | $22.45 | 1,771,400 | — | — |
| 2005-08-12 | $22.24 | $22.24 | 1,800,000 | — | — |
| 2005-08-11 | $21.94 | $21.94 | 1,827,600 | — | — |
| 2005-08-10 | $21.82 | $21.82 | 1,552,300 | — | — |
| 2005-08-09 | $21.97 | $21.97 | 1,117,700 | — | — |
| 2005-08-08 | $21.98 | $21.98 | 1,366,400 | — | — |
| 2005-08-05 | $21.98 | $21.98 | 1,465,200 | — | — |
| 2005-08-04 | $22.00 | $22.00 | 2,444,400 | — | — |
| 2005-08-03 | $22.09 | $22.09 | 2,171,000 | — | — |
| 2005-08-02 | $22.50 | $22.50 | 1,275,800 | — | — |
| 2005-08-01 | $22.46 | $22.46 | 2,032,600 | — | — |
| 2005-07-29 | $22.53 | $22.53 | 1,690,600 | — | — |
| 2005-07-28 | $22.77 | $22.77 | 2,388,700 | — | — |
| 2005-07-27 | $22.70 | $22.70 | 1,899,600 | — | — |
| 2005-07-26 | $22.76 | $22.76 | 1,628,800 | — | — |
| 2005-07-25 | $22.95 | $22.95 | 1,455,200 | — | — |
| 2005-07-22 | $23.02 | $23.02 | 1,343,800 | — | — |
| 2005-07-21 | $23.23 | $23.23 | 2,053,200 | — | — |
| 2005-07-20 | $23.39 | $23.39 | 3,555,300 | — | — |
| 2005-07-19 | $23.04 | $23.04 | 12,727,900 | — | — |
| 2005-07-18 | $21.62 | $21.62 | 2,361,100 | — | — |
| 2005-07-15 | $21.40 | $21.40 | 1,565,900 | — | — |
| 2005-07-14 | $21.33 | $21.33 | 1,124,000 | — | — |
| 2005-07-13 | $21.39 | $21.39 | 2,007,100 | — | — |
| 2005-07-12 | $21.35 | $21.35 | 1,908,400 | — | — |
| 2005-07-11 | $21.64 | $21.64 | 2,155,400 | — | — |
| 2005-07-08 | $20.88 | $20.88 | 3,999,300 | — | — |
| 2005-07-07 | $21.00 | $21.00 | 1,810,700 | — | — |
| 2005-07-06 | $21.02 | $21.02 | 4,018,300 | — | — |
| 2005-07-05 | $20.31 | $20.31 | 2,420,900 | — | — |
| 2005-07-01 | $20.25 | $20.25 | 3,061,100 | — | — |
| 2005-06-30 | $19.83 | $19.83 | 3,438,400 | — | — |
| 2005-06-29 | $19.67 | $19.67 | 2,395,900 | — | — |
| 2005-06-28 | $19.93 | $19.93 | 2,599,300 | — | — |
| 2005-06-27 | $19.89 | $19.89 | 1,933,600 | — | — |
| 2005-06-24 | $20.07 | $20.07 | 2,948,800 | — | — |
| 2005-06-23 | $20.58 | $20.58 | 2,905,200 | — | — |
| 2005-06-22 | $20.90 | $20.90 | 2,210,800 | — | — |
| 2005-06-21 | $21.14 | $21.14 | 1,294,800 | — | — |
| 2005-06-20 | $21.19 | $21.19 | 2,366,900 | — | — |
| 2005-06-17 | $21.51 | $21.51 | 3,794,700 | — | — |
| 2005-06-16 | $21.74 | $21.74 | 1,706,800 | — | — |
| 2005-06-15 | $21.40 | $21.40 | 1,517,200 | — | — |
| 2005-06-14 | $21.19 | $21.19 | 1,321,600 | — | — |
| 2005-06-13 | $21.49 | $21.49 | 1,888,800 | — | — |
| 2005-06-10 | $21.24 | $21.24 | 4,151,400 | — | — |
| 2005-06-09 | $22.00 | $22.00 | 1,867,800 | — | — |
| 2005-06-08 | $22.06 | $22.06 | 1,305,800 | — | — |
| 2005-06-07 | $22.19 | $22.19 | 2,419,900 | — | — |
| 2005-06-06 | $22.31 | $22.31 | 1,583,000 | — | — |
| 2005-06-03 | $22.42 | $22.42 | 1,362,500 | — | — |
| 2005-06-02 | $22.77 | $22.77 | 1,302,700 | — | — |
| 2005-06-01 | $22.77 | $22.77 | 1,760,100 | — | — |
| 2005-05-31 | $22.72 | $22.72 | 2,218,000 | — | — |
| 2005-05-27 | $22.77 | $22.77 | 1,284,700 | — | — |
| 2005-05-26 | $22.79 | $22.79 | 2,174,800 | — | — |
| 2005-05-25 | $22.89 | $22.89 | 1,350,300 | — | — |
| 2005-05-24 | $22.95 | $22.95 | 1,945,500 | — | — |
| 2005-05-23 | $22.84 | $22.84 | 3,004,700 | — | — |
| 2005-05-20 | $22.86 | $22.86 | 1,335,700 | — | — |
| 2005-05-19 | $22.76 | $22.76 | 1,953,100 | — | — |
| 2005-05-18 | $22.95 | $22.95 | 2,097,500 | — | — |
| 2005-05-17 | $22.62 | $22.62 | 894,800 | — | — |
| 2005-05-16 | $22.48 | $22.48 | 758,500 | — | — |
| 2005-05-13 | $22.45 | $22.45 | 1,700,000 | — | — |
| 2005-05-12 | $22.04 | $22.04 | 2,593,400 | — | — |
| 2005-05-11 | $22.41 | $22.41 | 1,468,000 | — | — |
| 2005-05-10 | $22.17 | $22.17 | 1,327,100 | — | — |
| 2005-05-09 | $22.23 | $22.23 | 1,569,000 | — | — |
| 2005-05-06 | $22.00 | $22.00 | 2,046,500 | — | — |
| 2005-05-05 | $22.02 | $22.02 | 2,204,400 | — | — |
| 2005-05-04 | $22.03 | $22.03 | 2,156,000 | — | — |
| 2005-05-03 | $21.52 | $21.52 | 2,448,500 | — | — |
| 2005-05-02 | $21.20 | $21.20 | 1,777,500 | — | — |
| 2005-04-29 | $20.95 | $20.95 | 2,473,600 | — | — |
| 2005-04-28 | $20.51 | $20.51 | 1,933,700 | — | — |
| 2005-04-27 | $21.02 | $21.02 | 1,406,100 | — | — |
| 2005-04-26 | $20.95 | $20.95 | 2,607,200 | — | — |
| 2005-04-25 | $21.03 | $21.03 | 1,647,200 | — | — |
| 2005-04-22 | $20.90 | $20.90 | 2,176,100 | — | — |
| 2005-04-21 | $21.25 | $21.25 | 3,101,500 | — | — |
| 2005-04-20 | $20.71 | $20.71 | 3,301,400 | — | — |
| 2005-04-19 | $21.25 | $21.25 | 5,354,800 | — | — |
| 2005-04-18 | $21.37 | $21.37 | 6,803,700 | — | — |
| 2005-04-15 | $21.80 | $21.80 | 3,606,800 | — | — |
| 2005-04-14 | $22.70 | $22.70 | 3,098,600 | — | — |
| 2005-04-13 | $23.30 | $23.30 | 3,202,500 | — | — |
| 2005-04-12 | $23.02 | $23.02 | 4,776,000 | — | — |
| 2005-04-11 | $22.03 | $22.03 | 1,427,500 | — | — |
| 2005-04-08 | $22.09 | $22.09 | 1,463,300 | — | — |
| 2005-04-07 | $22.39 | $22.39 | 2,566,100 | — | — |
| 2005-04-06 | $21.90 | $21.90 | 1,453,800 | — | — |
| 2005-04-05 | $21.80 | $21.80 | 1,411,600 | — | — |
| 2005-04-04 | $21.98 | $21.98 | 1,925,400 | — | — |
| 2005-04-01 | $21.84 | $21.84 | 2,101,800 | — | — |
| 2005-03-31 | $21.74 | $21.74 | 2,717,900 | — | — |
| 2005-03-30 | $21.84 | $21.84 | 2,480,100 | — | — |
| 2005-03-29 | $21.48 | $21.48 | 3,563,200 | — | — |
| 2005-03-28 | $21.08 | $21.08 | 2,491,000 | — | — |
| 2005-03-24 | $20.79 | $20.79 | 2,376,700 | — | — |
| 2005-03-23 | $20.70 | $20.70 | 6,006,200 | — | — |
| 2005-03-22 | $20.80 | $20.80 | 1,955,100 | — | — |
| 2005-03-21 | $21.29 | $21.29 | 1,520,300 | — | — |
| 2005-03-18 | $21.10 | $21.10 | 1,678,600 | — | — |
| 2005-03-17 | $21.16 | $21.16 | 1,740,100 | — | — |
| 2005-03-16 | $21.18 | $21.18 | 2,705,600 | — | — |
| 2005-03-15 | $21.08 | $21.08 | 7,622,100 | — | — |
| 2005-03-14 | $21.95 | $21.95 | 2,786,400 | — | — |
| 2005-03-11 | $22.24 | $22.24 | 1,512,900 | — | — |
| 2005-03-10 | $22.35 | $22.35 | 2,695,400 | — | — |
| 2005-03-09 | $22.37 | $22.37 | 2,222,200 | — | — |
| 2005-03-08 | $22.43 | $22.43 | 2,387,200 | — | — |
| 2005-03-07 | $22.62 | $22.62 | 2,943,900 | — | — |
| 2005-03-04 | $22.10 | $22.10 | 2,868,400 | — | — |
| 2005-03-03 | $22.20 | $22.20 | 3,042,200 | — | — |
| 2005-03-02 | $22.46 | $22.46 | 2,468,000 | — | — |
| 2005-03-01 | $22.87 | $22.87 | 2,344,500 | — | — |
| 2005-02-28 | $22.13 | $22.13 | 3,934,700 | — | — |
| 2005-02-25 | $22.40 | $22.40 | 2,080,200 | — | — |
| 2005-02-24 | $22.53 | $22.53 | 2,141,300 | — | — |
| 2005-02-23 | $22.46 | $22.46 | 1,736,900 | — | — |
| 2005-02-22 | $22.38 | $22.38 | 2,981,700 | — | — |
| 2005-02-18 | $22.94 | $22.94 | 2,739,400 | — | — |
| 2005-02-17 | $22.57 | $22.57 | 2,707,500 | — | — |
| 2005-02-16 | $23.09 | $23.09 | 3,563,700 | — | — |
| 2005-02-15 | $23.15 | $23.15 | 4,987,800 | — | — |
| 2005-02-14 | $23.85 | $23.85 | 1,689,400 | — | — |
| 2005-02-11 | $23.90 | $23.90 | 2,207,400 | — | — |
| 2005-02-10 | $23.75 | $23.75 | 3,274,500 | — | — |
| 2005-02-09 | $23.77 | $23.77 | 4,643,800 | — | — |
| 2005-02-08 | $24.27 | $24.27 | 3,185,200 | — | — |
| 2005-02-07 | $24.92 | $24.92 | 5,551,100 | — | — |
| 2005-02-04 | $24.95 | $24.95 | 3,957,100 | — | — |
| 2005-02-03 | $24.75 | $24.75 | 2,977,600 | — | — |
| 2005-02-02 | $24.37 | $24.37 | 1,676,000 | — | — |
| 2005-02-01 | $24.20 | $24.20 | 2,533,300 | — | — |
| 2005-01-31 | $24.28 | $24.28 | 2,505,500 | — | — |
| 2005-01-28 | $23.89 | $23.89 | 2,910,800 | — | — |
| 2005-01-27 | $24.42 | $24.42 | 2,493,200 | — | — |
| 2005-01-26 | $24.22 | $24.22 | 2,431,700 | — | — |
| 2005-01-25 | $23.85 | $23.85 | 2,589,700 | — | — |
| 2005-01-24 | $23.96 | $23.96 | 2,783,400 | — | — |
| 2005-01-21 | $24.23 | $24.23 | 4,148,100 | — | — |
| 2005-01-20 | $23.85 | $23.85 | 4,031,500 | — | — |
| 2005-01-19 | $23.96 | $23.96 | 12,116,700 | — | — |
| 2005-01-18 | $22.97 | $22.97 | 5,286,500 | — | — |
| 2005-01-14 | $23.03 | $23.03 | 3,511,800 | — | — |
| 2005-01-13 | $22.39 | $22.39 | 2,891,000 | — | — |
| 2005-01-12 | $23.04 | $23.04 | 3,445,300 | — | — |
| 2005-01-11 | $22.89 | $22.89 | 2,009,000 | — | — |
| 2005-01-10 | $23.16 | $23.16 | 2,854,200 | — | — |
| 2005-01-07 | $23.28 | $23.28 | 5,626,600 | — | — |
| 2005-01-06 | $23.21 | $23.21 | 5,604,200 | — | — |
| 2005-01-05 | $24.18 | $24.18 | 2,951,400 | — | — |
| 2005-01-04 | $24.05 | $24.05 | 3,696,600 | — | — |
| 2005-01-03 | $24.85 | $24.85 | 3,603,900 | — | — |