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
- 1973-02-21 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 | $22.43 | $38.74 | 2,404,800 | — | — |
| 2005-12-29 | $22.90 | $39.53 | 1,694,400 | — | — |
| 2005-12-28 | $22.90 | $39.53 | 1,861,200 | — | — |
| 2005-12-27 | $22.61 | $39.03 | 3,246,000 | — | — |
| 2005-12-23 | $22.76 | $39.30 | 2,660,000 | — | — |
| 2005-12-22 | $22.40 | $38.68 | 2,639,200 | — | — |
| 2005-12-21 | $22.11 | $38.18 | 4,460,400 | — | — |
| 2005-12-20 | $21.68 | $37.43 | 4,258,800 | — | — |
| 2005-12-19 | $21.96 | $37.92 | 7,348,800 | — | — |
| 2005-12-16 | $22.25 | $38.43 | 5,813,200 | — | — |
| 2005-12-15 | $22.10 | $38.16 | 4,190,000 | — | — |
| 2005-12-14 | $22.08 | $38.14 | 1,413,600 | — | — |
| 2005-12-13 | $21.98 | $37.95 | 3,063,600 | — | — |
| 2005-12-12 | $21.92 | $37.86 | 2,410,800 | — | — |
| 2005-12-09 | $21.90 | $37.82 | 2,150,800 | — | — |
| 2005-12-08 | $21.66 | $37.40 | 4,013,600 | — | — |
| 2005-12-07 | $22.14 | $38.23 | 2,022,800 | — | — |
| 2005-12-06 | $22.44 | $38.74 | 3,560,800 | — | — |
| 2005-12-05 | $22.71 | $39.21 | 2,685,200 | — | — |
| 2005-12-02 | $22.51 | $38.88 | 1,465,600 | — | — |
| 2005-12-01 | $22.83 | $39.42 | 2,454,800 | — | — |
| 2005-11-30 | $22.25 | $38.42 | 5,064,400 | — | — |
| 2005-11-29 | $22.08 | $38.12 | 1,112,800 | — | — |
| 2005-11-28 | $22.11 | $38.18 | 1,554,400 | — | — |
| 2005-11-25 | $22.16 | $38.27 | 248,800 | — | — |
| 2005-11-23 | $22.17 | $38.28 | 1,032,400 | — | — |
| 2005-11-22 | $22.24 | $38.40 | 1,544,000 | — | — |
| 2005-11-21 | $21.96 | $37.92 | 1,312,800 | — | — |
| 2005-11-18 | $21.82 | $37.68 | 2,560,800 | — | — |
| 2005-11-17 | $21.54 | $37.19 | 2,908,800 | — | — |
| 2005-11-16 | $21.48 | $37.10 | 2,182,400 | — | — |
| 2005-11-15 | $21.49 | $37.10 | 2,585,600 | — | — |
| 2005-11-14 | $21.72 | $37.50 | 1,520,000 | — | — |
| 2005-11-11 | $21.77 | $37.46 | 2,054,000 | — | — |
| 2005-11-10 | $21.97 | $37.81 | 4,352,400 | — | — |
| 2005-11-09 | $22.09 | $38.01 | 3,599,200 | — | — |
| 2005-11-08 | $22.28 | $38.34 | 2,842,000 | — | — |
| 2005-11-07 | $22.10 | $38.03 | 2,517,600 | — | — |
| 2005-11-04 | $21.63 | $37.22 | 1,716,800 | — | — |
| 2005-11-03 | $21.72 | $37.37 | 2,407,200 | — | — |
| 2005-11-02 | $21.62 | $37.20 | 2,872,400 | — | — |
| 2005-11-01 | $21.53 | $37.05 | 2,254,000 | — | — |
| 2005-10-31 | $21.34 | $36.73 | 3,607,200 | — | — |
| 2005-10-28 | $20.85 | $35.88 | 3,416,400 | — | — |
| 2005-10-27 | $20.25 | $34.85 | 3,896,400 | — | — |
| 2005-10-26 | $20.25 | $34.85 | 2,002,800 | — | — |
| 2005-10-25 | $20.26 | $34.87 | 1,526,400 | — | — |
| 2005-10-24 | $20.16 | $34.70 | 3,496,400 | — | — |
| 2005-10-21 | $19.55 | $33.65 | 5,343,200 | — | — |
| 2005-10-20 | $20.16 | $34.68 | 2,664,800 | — | — |
| 2005-10-19 | $20.44 | $35.17 | 1,672,800 | — | — |
| 2005-10-18 | $20.16 | $34.70 | 1,839,600 | — | — |
| 2005-10-17 | $20.37 | $35.05 | 1,313,600 | — | — |
| 2005-10-14 | $20.36 | $35.03 | 2,133,200 | — | — |
| 2005-10-13 | $20.11 | $34.60 | 4,152,800 | — | — |
| 2005-10-12 | $20.11 | $34.60 | 2,010,400 | — | — |
| 2005-10-11 | $20.24 | $34.83 | 2,848,000 | — | — |
| 2005-10-10 | $20.50 | $35.27 | 2,459,200 | — | — |
| 2005-10-07 | $20.78 | $35.76 | 2,097,600 | — | — |
| 2005-10-06 | $20.72 | $35.65 | 2,999,600 | — | — |
| 2005-10-05 | $20.88 | $35.94 | 3,462,400 | — | — |
| 2005-10-04 | $21.57 | $37.11 | 2,399,200 | — | — |
| 2005-10-03 | $21.99 | $37.84 | 1,620,400 | — | — |
| 2005-09-30 | $22.00 | $37.85 | 1,817,600 | — | — |
| 2005-09-29 | $21.72 | $37.38 | 2,640,000 | — | — |
| 2005-09-28 | $21.65 | $37.25 | 1,795,600 | — | — |
| 2005-09-27 | $21.89 | $37.67 | 2,438,000 | — | — |
| 2005-09-26 | $21.87 | $37.63 | 5,850,400 | — | — |
| 2005-09-23 | $22.44 | $38.61 | 1,728,400 | — | — |
| 2005-09-22 | $22.39 | $38.53 | 1,705,600 | — | — |
| 2005-09-21 | $22.57 | $38.83 | 2,630,000 | — | — |
| 2005-09-20 | $22.35 | $38.46 | 2,177,600 | — | — |
| 2005-09-19 | $22.66 | $39.00 | 1,740,400 | — | — |
| 2005-09-16 | $23.00 | $39.59 | 2,677,200 | — | — |
| 2005-09-15 | $22.55 | $38.80 | 979,600 | — | — |
| 2005-09-14 | $22.67 | $39.01 | 1,560,000 | — | — |
| 2005-09-13 | $23.05 | $39.67 | 2,428,400 | — | — |
| 2005-09-12 | $23.31 | $40.11 | 5,896,000 | — | — |
| 2005-09-09 | $22.17 | $38.15 | 1,212,800 | — | — |
| 2005-09-08 | $22.12 | $38.07 | 2,543,200 | — | — |
| 2005-09-07 | $22.39 | $38.53 | 2,566,000 | — | — |
| 2005-09-06 | $21.90 | $37.68 | 1,516,000 | — | — |
| 2005-09-02 | $21.54 | $37.07 | 1,423,200 | — | — |
| 2005-09-01 | $21.61 | $37.19 | 1,645,600 | — | — |
| 2005-08-31 | $21.62 | $37.20 | 2,500,400 | — | — |
| 2005-08-30 | $21.23 | $36.53 | 1,898,800 | — | — |
| 2005-08-29 | $21.48 | $36.96 | 1,268,800 | — | — |
| 2005-08-26 | $21.18 | $36.44 | 1,190,800 | — | — |
| 2005-08-25 | $21.49 | $36.98 | 3,592,800 | — | — |
| 2005-08-24 | $20.98 | $36.09 | 1,761,200 | — | — |
| 2005-08-23 | $21.04 | $36.21 | 2,144,000 | — | — |
| 2005-08-22 | $21.15 | $36.39 | 1,419,200 | — | — |
| 2005-08-19 | $21.30 | $36.65 | 1,672,000 | — | — |
| 2005-08-18 | $21.11 | $36.32 | 1,694,800 | — | — |
| 2005-08-17 | $21.01 | $36.16 | 2,118,000 | — | — |
| 2005-08-16 | $21.02 | $36.17 | 2,052,800 | — | — |
| 2005-08-15 | $21.56 | $36.96 | 1,502,800 | — | — |
| 2005-08-12 | $21.41 | $36.72 | 1,697,600 | — | — |
| 2005-08-11 | $21.70 | $37.20 | 2,067,200 | — | — |
| 2005-08-10 | $21.83 | $37.44 | 4,625,600 | — | — |
| 2005-08-09 | $21.37 | $36.65 | 2,843,200 | — | — |
| 2005-08-08 | $21.17 | $36.30 | 1,661,600 | — | — |
| 2005-08-05 | $21.05 | $36.10 | 1,640,800 | — | — |
| 2005-08-04 | $21.34 | $36.59 | 2,634,400 | — | — |
| 2005-08-03 | $21.35 | $36.61 | 1,881,600 | — | — |
| 2005-08-02 | $21.48 | $36.83 | 2,420,400 | — | — |
| 2005-08-01 | $21.45 | $36.79 | 1,551,200 | — | — |
| 2005-07-29 | $21.36 | $36.63 | 1,681,600 | — | — |
| 2005-07-28 | $21.42 | $36.73 | 2,761,200 | — | — |
| 2005-07-27 | $20.99 | $35.99 | 4,068,400 | — | — |
| 2005-07-26 | $21.32 | $36.55 | 2,377,600 | — | — |
| 2005-07-25 | $21.25 | $36.43 | 4,707,600 | — | — |
| 2005-07-22 | $21.53 | $36.92 | 11,863,200 | — | — |
| 2005-07-21 | $20.89 | $35.81 | 6,096,800 | — | — |
| 2005-07-20 | $20.24 | $34.70 | 2,378,800 | — | — |
| 2005-07-19 | $19.81 | $33.98 | 1,864,400 | — | — |
| 2005-07-18 | $19.53 | $33.48 | 1,716,000 | — | — |
| 2005-07-15 | $19.56 | $33.55 | 2,054,800 | — | — |
| 2005-07-14 | $19.75 | $33.86 | 3,976,000 | — | — |
| 2005-07-13 | $19.16 | $32.86 | 1,045,200 | — | — |
| 2005-07-12 | $19.06 | $32.69 | 2,620,800 | — | — |
| 2005-07-11 | $19.26 | $33.02 | 2,184,400 | — | — |
| 2005-07-08 | $18.75 | $32.16 | 1,882,400 | — | — |
| 2005-07-07 | $18.63 | $31.94 | 2,019,200 | — | — |
| 2005-07-06 | $18.69 | $32.05 | 2,990,400 | — | — |
| 2005-07-05 | $18.71 | $32.09 | 3,416,800 | — | — |
| 2005-07-01 | $18.69 | $32.05 | 2,197,600 | — | — |
| 2005-06-30 | $18.65 | $31.99 | 3,088,400 | — | — |
| 2005-06-29 | $18.80 | $32.23 | 1,187,600 | — | — |
| 2005-06-28 | $18.88 | $32.38 | 3,776,800 | — | — |
| 2005-06-27 | $18.30 | $31.39 | 2,811,600 | — | — |
| 2005-06-24 | $18.08 | $31.00 | 4,435,200 | — | — |
| 2005-06-23 | $18.25 | $31.29 | 4,405,200 | — | — |
| 2005-06-22 | $18.72 | $32.10 | 1,722,400 | — | — |
| 2005-06-21 | $18.75 | $32.16 | 3,885,200 | — | — |
| 2005-06-20 | $18.56 | $31.82 | 2,938,000 | — | — |
| 2005-06-17 | $18.51 | $31.74 | 3,402,800 | — | — |
| 2005-06-16 | $18.10 | $31.03 | 3,890,000 | — | — |
| 2005-06-15 | $17.81 | $30.55 | 2,131,200 | — | — |
| 2005-06-14 | $17.97 | $30.81 | 2,487,600 | — | — |
| 2005-06-13 | $18.01 | $30.88 | 1,458,400 | — | — |
| 2005-06-10 | $17.86 | $30.63 | 2,156,000 | — | — |
| 2005-06-09 | $17.73 | $30.41 | 4,412,800 | — | — |
| 2005-06-08 | $17.75 | $30.43 | 2,374,800 | — | — |
| 2005-06-07 | $17.87 | $30.65 | 3,644,000 | — | — |
| 2005-06-06 | $17.74 | $30.42 | 2,623,600 | — | — |
| 2005-06-03 | $17.84 | $30.60 | 3,106,800 | — | — |
| 2005-06-02 | $17.90 | $30.69 | 8,940,800 | — | — |
| 2005-06-01 | $17.28 | $29.64 | 3,798,000 | — | — |
| 2005-05-31 | $16.99 | $29.13 | 3,289,200 | — | — |
| 2005-05-27 | $17.23 | $29.54 | 801,600 | — | — |
| 2005-05-26 | $17.22 | $29.53 | 2,497,200 | — | — |
| 2005-05-25 | $17.00 | $29.16 | 1,767,200 | — | — |
| 2005-05-24 | $17.17 | $29.44 | 2,154,400 | — | — |
| 2005-05-23 | $17.30 | $29.66 | 2,906,400 | — | — |
| 2005-05-20 | $17.10 | $29.32 | 2,520,000 | — | — |
| 2005-05-19 | $17.19 | $29.48 | 5,002,400 | — | — |
| 2005-05-18 | $16.95 | $29.07 | 2,855,600 | — | — |
| 2005-05-17 | $16.58 | $28.42 | 3,337,600 | — | — |
| 2005-05-16 | $16.38 | $28.08 | 3,227,200 | — | — |
| 2005-05-13 | $16.01 | $27.46 | 3,635,200 | — | — |
| 2005-05-12 | $16.19 | $27.63 | 4,738,800 | — | — |
| 2005-05-11 | $16.77 | $28.62 | 4,207,200 | — | — |
| 2005-05-10 | $16.75 | $28.60 | 4,684,800 | — | — |
| 2005-05-09 | $16.94 | $28.92 | 2,572,000 | — | — |
| 2005-05-06 | $17.07 | $29.14 | 2,911,200 | — | — |
| 2005-05-05 | $16.95 | $28.93 | 2,317,600 | — | — |
| 2005-05-04 | $17.08 | $29.15 | 4,954,000 | — | — |
| 2005-05-03 | $16.54 | $28.23 | 11,304,800 | — | — |
| 2005-05-02 | $17.34 | $29.59 | 4,002,800 | — | — |
| 2005-04-29 | $17.00 | $29.02 | 2,670,000 | — | — |
| 2005-04-28 | $17.03 | $29.07 | 2,633,600 | — | — |
| 2005-04-27 | $17.22 | $29.40 | 6,063,600 | — | — |
| 2005-04-26 | $17.51 | $29.89 | 5,966,000 | — | — |
| 2005-04-25 | $17.72 | $30.25 | 5,924,800 | — | — |
| 2005-04-22 | $17.82 | $30.42 | 4,700,000 | — | — |
| 2005-04-21 | $17.93 | $30.60 | 16,090,800 | — | — |
| 2005-04-20 | $16.50 | $28.16 | 6,544,800 | — | — |
| 2005-04-19 | $16.58 | $28.29 | 2,218,800 | — | — |
| 2005-04-18 | $16.29 | $27.80 | 3,074,400 | — | — |
| 2005-04-15 | $15.96 | $27.25 | 4,630,000 | — | — |
| 2005-04-14 | $16.54 | $28.24 | 6,004,000 | — | — |
| 2005-04-13 | $16.83 | $28.74 | 3,980,800 | — | — |
| 2005-04-12 | $17.16 | $29.29 | 4,343,200 | — | — |
| 2005-04-11 | $16.70 | $28.50 | 5,077,600 | — | — |
| 2005-04-08 | $16.73 | $28.55 | 4,330,000 | — | — |
| 2005-04-07 | $17.10 | $29.19 | 7,270,800 | — | — |
| 2005-04-06 | $17.40 | $29.70 | 3,933,600 | — | — |
| 2005-04-05 | $17.68 | $30.17 | 2,141,600 | — | — |
| 2005-04-04 | $17.51 | $29.89 | 4,044,000 | — | — |
| 2005-04-01 | $17.70 | $30.21 | 2,799,200 | — | — |
| 2005-03-31 | $17.59 | $30.02 | 2,157,200 | — | — |
| 2005-03-30 | $17.44 | $29.77 | 3,134,400 | — | — |
| 2005-03-29 | $17.23 | $29.41 | 4,922,800 | — | — |
| 2005-03-28 | $17.91 | $30.56 | 2,553,600 | — | — |
| 2005-03-24 | $18.22 | $31.09 | 1,284,400 | — | — |
| 2005-03-23 | $18.00 | $30.73 | 3,547,200 | — | — |
| 2005-03-22 | $18.15 | $30.97 | 2,685,200 | — | — |
| 2005-03-21 | $18.42 | $31.44 | 1,938,800 | — | — |
| 2005-03-18 | $18.32 | $31.27 | 1,994,400 | — | — |
| 2005-03-17 | $18.53 | $31.63 | 2,978,000 | — | — |
| 2005-03-16 | $18.50 | $31.57 | 3,356,400 | — | — |
| 2005-03-15 | $18.96 | $32.35 | 3,268,000 | — | — |
| 2005-03-14 | $18.91 | $32.28 | 1,430,800 | — | — |
| 2005-03-11 | $18.78 | $32.05 | 1,497,200 | — | — |
| 2005-03-10 | $18.77 | $32.04 | 1,797,200 | — | — |
| 2005-03-09 | $18.72 | $31.95 | 2,871,600 | — | — |
| 2005-03-08 | $19.05 | $32.51 | 2,031,200 | — | — |
| 2005-03-07 | $19.16 | $32.71 | 2,662,800 | — | — |
| 2005-03-04 | $19.01 | $32.44 | 2,527,200 | — | — |
| 2005-03-03 | $18.58 | $31.71 | 3,026,400 | — | — |
| 2005-03-02 | $18.78 | $32.06 | 2,516,000 | — | — |
| 2005-03-01 | $18.72 | $31.96 | 3,252,000 | — | — |
| 2005-02-28 | $18.35 | $31.33 | 3,836,800 | — | — |
| 2005-02-25 | $18.55 | $31.66 | 3,035,200 | — | — |
| 2005-02-24 | $18.25 | $31.15 | 2,636,000 | — | — |
| 2005-02-23 | $18.05 | $30.81 | 5,181,200 | — | — |
| 2005-02-22 | $17.63 | $30.09 | 3,868,400 | — | — |
| 2005-02-18 | $18.01 | $30.75 | 6,304,800 | — | — |
| 2005-02-17 | $18.20 | $31.07 | 3,940,000 | — | — |
| 2005-02-16 | $18.59 | $31.60 | 2,789,200 | — | — |
| 2005-02-15 | $18.44 | $31.34 | 3,585,200 | — | — |
| 2005-02-14 | $18.66 | $31.72 | 2,096,000 | — | — |
| 2005-02-11 | $18.63 | $31.67 | 1,889,200 | — | — |
| 2005-02-10 | $18.49 | $31.44 | 2,673,200 | — | — |
| 2005-02-09 | $18.43 | $31.33 | 3,496,400 | — | — |
| 2005-02-08 | $18.90 | $32.13 | 4,080,400 | — | — |
| 2005-02-07 | $18.73 | $31.83 | 2,898,800 | — | — |
| 2005-02-04 | $18.50 | $31.45 | 3,868,000 | — | — |
| 2005-02-03 | $18.06 | $30.71 | 5,483,200 | — | — |
| 2005-02-02 | $18.19 | $30.92 | 20,644,800 | — | — |
| 2005-02-01 | $19.76 | $33.59 | 2,989,200 | — | — |
| 2005-01-31 | $19.42 | $33.01 | 2,614,800 | — | — |
| 2005-01-28 | $18.69 | $31.77 | 1,911,200 | — | — |
| 2005-01-27 | $18.58 | $31.59 | 2,099,600 | — | — |
| 2005-01-26 | $18.47 | $31.40 | 3,040,400 | — | — |
| 2005-01-25 | $18.38 | $31.24 | 2,801,600 | — | — |
| 2005-01-24 | $18.48 | $31.41 | 2,044,400 | — | — |
| 2005-01-21 | $18.69 | $31.78 | 2,164,800 | — | — |
| 2005-01-20 | $18.92 | $32.16 | 2,202,400 | — | — |
| 2005-01-19 | $19.24 | $32.70 | 1,478,000 | — | — |
| 2005-01-18 | $19.30 | $32.81 | 2,239,600 | — | — |
| 2005-01-14 | $19.10 | $32.47 | 2,137,600 | — | — |
| 2005-01-13 | $18.90 | $32.12 | 2,865,600 | — | — |
| 2005-01-12 | $18.89 | $32.10 | 4,501,600 | — | — |
| 2005-01-11 | $18.82 | $31.99 | 4,512,400 | — | — |
| 2005-01-10 | $18.58 | $31.58 | 5,370,400 | — | — |
| 2005-01-07 | $18.76 | $31.90 | 7,174,000 | — | — |
| 2005-01-06 | $19.13 | $32.52 | 3,963,200 | — | — |
| 2005-01-05 | $19.22 | $32.67 | 7,575,200 | — | — |
| 2005-01-04 | $20.09 | $34.16 | 3,044,400 | — | — |
| 2005-01-03 | $20.58 | $34.98 | 2,045,600 | — | — |