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
- 1999-04-30 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 | $27.16 | $35.73 | 1,282,080 | — | — |
| 2005-12-29 | $26.87 | $35.35 | 1,685,040 | — | — |
| 2005-12-28 | $26.92 | $35.43 | 1,964,400 | — | — |
| 2005-12-27 | $26.74 | $35.18 | 3,112,080 | — | — |
| 2005-12-23 | $27.85 | $36.65 | 2,518,800 | — | — |
| 2005-12-22 | $27.97 | $36.80 | 1,994,640 | — | — |
| 2005-12-21 | $27.44 | $36.10 | 2,589,360 | — | — |
| 2005-12-20 | $26.90 | $35.40 | 2,239,200 | — | — |
| 2005-12-19 | $27.30 | $35.91 | 3,051,360 | — | — |
| 2005-12-16 | $27.11 | $35.67 | 3,676,080 | — | — |
| 2005-12-15 | $27.51 | $36.19 | 3,685,200 | — | — |
| 2005-12-14 | $27.10 | $35.66 | 2,782,080 | — | — |
| 2005-12-13 | $26.50 | $34.87 | 3,102,000 | — | — |
| 2005-12-12 | $26.39 | $34.72 | 2,643,600 | — | — |
| 2005-12-09 | $26.27 | $34.56 | 2,851,440 | — | — |
| 2005-12-08 | $26.95 | $35.46 | 3,145,920 | — | — |
| 2005-12-07 | $26.82 | $35.28 | 2,341,680 | — | — |
| 2005-12-06 | $27.26 | $35.86 | 3,437,280 | — | — |
| 2005-12-05 | $26.99 | $35.51 | 4,231,920 | — | — |
| 2005-12-02 | $27.22 | $35.81 | 2,943,840 | — | — |
| 2005-12-01 | $27.40 | $36.06 | 3,945,360 | — | — |
| 2005-11-30 | $26.97 | $35.48 | 4,838,640 | — | — |
| 2005-11-29 | $26.48 | $34.84 | 6,167,520 | — | — |
| 2005-11-28 | $25.71 | $33.82 | 4,159,920 | — | — |
| 2005-11-25 | $26.34 | $34.66 | 1,507,920 | — | — |
| 2005-11-23 | $26.46 | $34.81 | 4,481,280 | — | — |
| 2005-11-22 | $25.92 | $34.10 | 5,596,560 | — | — |
| 2005-11-21 | $25.23 | $33.19 | 3,369,360 | — | — |
| 2005-11-18 | $24.38 | $32.07 | 4,431,840 | — | — |
| 2005-11-17 | $24.92 | $32.78 | 5,581,440 | — | — |
| 2005-11-16 | $24.11 | $31.72 | 4,502,160 | — | — |
| 2005-11-15 | $23.55 | $30.98 | 7,015,920 | — | — |
| 2005-11-14 | $23.13 | $30.43 | 7,678,560 | — | — |
| 2005-11-11 | $23.98 | $31.55 | 5,580,720 | — | — |
| 2005-11-10 | $22.55 | $29.67 | 9,639,360 | — | — |
| 2005-11-09 | $24.13 | $31.74 | 6,046,800 | — | — |
| 2005-11-08 | $25.11 | $33.03 | 3,602,160 | — | — |
| 2005-11-07 | $25.23 | $33.19 | 6,369,840 | — | — |
| 2005-11-04 | $25.00 | $32.89 | 3,724,800 | — | — |
| 2005-11-03 | $26.16 | $34.34 | 6,318,480 | — | — |
| 2005-11-02 | $25.35 | $33.28 | 5,730,720 | — | — |
| 2005-11-01 | $24.87 | $32.64 | 8,844,000 | — | — |
| 2005-10-31 | $25.38 | $33.31 | 5,692,320 | — | — |
| 2005-10-28 | $25.88 | $33.97 | 8,159,280 | — | — |
| 2005-10-27 | $25.73 | $33.77 | 9,767,280 | — | — |
| 2005-10-26 | $28.37 | $37.24 | 3,246,240 | — | — |
| 2005-10-25 | $28.89 | $37.93 | 2,196,240 | — | — |
| 2005-10-24 | $28.77 | $37.76 | 2,865,120 | — | — |
| 2005-10-21 | $27.44 | $36.02 | 3,352,080 | — | — |
| 2005-10-20 | $27.03 | $35.49 | 5,417,040 | — | — |
| 2005-10-19 | $29.01 | $38.08 | 5,018,160 | — | — |
| 2005-10-18 | $28.96 | $38.02 | 3,253,680 | — | — |
| 2005-10-17 | $30.90 | $40.57 | 3,822,960 | — | — |
| 2005-10-14 | $29.77 | $39.08 | 2,954,880 | — | — |
| 2005-10-13 | $29.04 | $38.12 | 4,657,200 | — | — |
| 2005-10-12 | $29.45 | $38.67 | 2,863,200 | — | — |
| 2005-10-11 | $30.44 | $39.96 | 2,632,560 | — | — |
| 2005-10-10 | $30.08 | $39.48 | 3,173,280 | — | — |
| 2005-10-07 | $30.09 | $39.50 | 3,278,400 | — | — |
| 2005-10-06 | $28.85 | $37.88 | 4,846,560 | — | — |
| 2005-10-05 | $29.77 | $39.08 | 4,669,680 | — | — |
| 2005-10-04 | $31.60 | $41.49 | 2,604,960 | — | — |
| 2005-10-03 | $32.93 | $43.23 | 3,841,440 | — | — |
| 2005-09-30 | $31.78 | $41.72 | 2,301,600 | — | — |
| 2005-09-29 | $31.65 | $41.55 | 2,484,720 | — | — |
| 2005-09-28 | $30.82 | $40.45 | 2,863,680 | — | — |
| 2005-09-27 | $30.13 | $39.55 | 2,600,640 | — | — |
| 2005-09-26 | $30.74 | $40.36 | 2,173,920 | — | — |
| 2005-09-23 | $30.15 | $39.59 | 2,995,440 | — | — |
| 2005-09-22 | $30.29 | $39.77 | 2,910,960 | — | — |
| 2005-09-21 | $30.52 | $40.06 | 3,632,880 | — | — |
| 2005-09-20 | $30.21 | $39.66 | 2,577,840 | — | — |
| 2005-09-19 | $30.90 | $40.57 | 4,696,320 | — | — |
| 2005-09-16 | $31.56 | $41.43 | 3,560,640 | — | — |
| 2005-09-15 | $30.57 | $40.13 | 1,593,600 | — | — |
| 2005-09-14 | $30.26 | $39.73 | 1,666,080 | — | — |
| 2005-09-13 | $29.92 | $39.28 | 2,026,320 | — | — |
| 2005-09-12 | $30.36 | $39.85 | 2,846,640 | — | — |
| 2005-09-09 | $30.86 | $40.51 | 3,073,440 | — | — |
| 2005-09-08 | $29.63 | $38.89 | 3,584,400 | — | — |
| 2005-09-07 | $28.63 | $37.58 | 2,725,680 | — | — |
| 2005-09-06 | $28.42 | $37.31 | 1,985,280 | — | — |
| 2005-09-02 | $28.39 | $37.27 | 2,271,840 | — | — |
| 2005-09-01 | $29.17 | $38.29 | 2,948,160 | — | — |
| 2005-08-31 | $29.04 | $38.12 | 3,386,160 | — | — |
| 2005-08-30 | $28.57 | $37.51 | 4,351,440 | — | — |
| 2005-08-29 | $27.62 | $36.26 | 3,360,480 | — | — |
| 2005-08-26 | $26.63 | $34.96 | 2,410,320 | — | — |
| 2005-08-25 | $26.42 | $34.68 | 1,646,640 | — | — |
| 2005-08-24 | $26.53 | $34.83 | 1,601,760 | — | — |
| 2005-08-23 | $26.79 | $35.17 | 1,603,680 | — | — |
| 2005-08-22 | $26.98 | $35.41 | 1,568,640 | — | — |
| 2005-08-19 | $26.83 | $35.22 | 2,663,760 | — | — |
| 2005-08-18 | $26.69 | $35.03 | 3,780,720 | — | — |
| 2005-08-17 | $27.13 | $35.62 | 3,684,960 | — | — |
| 2005-08-16 | $28.13 | $36.93 | 2,026,800 | — | — |
| 2005-08-15 | $28.75 | $37.74 | 1,506,240 | — | — |
| 2005-08-12 | $28.80 | $37.81 | 2,485,440 | — | — |
| 2005-08-11 | $29.04 | $38.12 | 2,126,880 | — | — |
| 2005-08-10 | $28.67 | $37.63 | 3,198,960 | — | — |
| 2005-08-09 | $28.48 | $37.38 | 2,353,920 | — | — |
| 2005-08-08 | $28.36 | $37.23 | 2,178,240 | — | — |
| 2005-08-05 | $28.40 | $37.29 | 2,059,440 | — | — |
| 2005-08-04 | $28.67 | $37.64 | 1,417,200 | — | — |
| 2005-08-03 | $28.77 | $37.69 | 3,218,160 | — | — |
| 2005-08-02 | $28.83 | $37.77 | 3,784,080 | — | — |
| 2005-08-01 | $28.98 | $37.97 | 2,526,720 | — | — |
| 2005-07-29 | $28.07 | $36.77 | 1,302,720 | — | — |
| 2005-07-28 | $28.35 | $37.14 | 4,601,280 | — | — |
| 2005-07-27 | $27.54 | $36.08 | 3,678,960 | — | — |
| 2005-07-26 | $27.56 | $36.11 | 2,599,920 | — | — |
| 2005-07-25 | $27.10 | $35.51 | 2,546,640 | — | — |
| 2005-07-22 | $27.58 | $36.13 | 3,411,120 | — | — |
| 2005-07-21 | $27.52 | $36.06 | 3,199,920 | — | — |
| 2005-07-20 | $26.98 | $35.34 | 5,642,880 | — | — |
| 2005-07-19 | $26.33 | $34.50 | 3,276,960 | — | — |
| 2005-07-18 | $24.58 | $32.20 | 2,229,600 | — | — |
| 2005-07-15 | $24.71 | $32.38 | 4,362,960 | — | — |
| 2005-07-14 | $24.25 | $31.77 | 3,799,680 | — | — |
| 2005-07-13 | $24.85 | $32.56 | 1,943,760 | — | — |
| 2005-07-12 | $25.01 | $32.77 | 3,254,400 | — | — |
| 2005-07-11 | $24.94 | $32.67 | 4,015,680 | — | — |
| 2005-07-08 | $24.71 | $32.38 | 3,997,920 | — | — |
| 2005-07-07 | $24.23 | $31.74 | 2,143,440 | — | — |
| 2005-07-06 | $24.03 | $31.49 | 2,646,240 | — | — |
| 2005-07-05 | $24.09 | $31.56 | 3,411,120 | — | — |
| 2005-07-01 | $23.22 | $30.42 | 3,309,840 | — | — |
| 2005-06-30 | $22.33 | $29.25 | 1,557,360 | — | — |
| 2005-06-29 | $22.30 | $29.21 | 1,752,720 | — | — |
| 2005-06-28 | $22.09 | $28.94 | 2,030,640 | — | — |
| 2005-06-27 | $22.10 | $28.96 | 1,594,800 | — | — |
| 2005-06-24 | $21.78 | $28.54 | 2,253,600 | — | — |
| 2005-06-23 | $22.00 | $28.82 | 1,832,640 | — | — |
| 2005-06-22 | $22.28 | $29.18 | 1,548,960 | — | — |
| 2005-06-21 | $22.13 | $28.99 | 2,060,640 | — | — |
| 2005-06-20 | $22.49 | $29.46 | 2,230,320 | — | — |
| 2005-06-17 | $22.56 | $29.56 | 5,004,960 | — | — |
| 2005-06-16 | $22.51 | $29.49 | 2,731,680 | — | — |
| 2005-06-15 | $22.22 | $29.11 | 3,124,080 | — | — |
| 2005-06-14 | $22.19 | $29.07 | 1,744,320 | — | — |
| 2005-06-13 | $22.34 | $29.26 | 2,760,240 | — | — |
| 2005-06-10 | $21.91 | $28.71 | 3,148,800 | — | — |
| 2005-06-09 | $21.67 | $28.39 | 2,191,680 | — | — |
| 2005-06-08 | $21.04 | $27.56 | 2,208,000 | — | — |
| 2005-06-07 | $21.10 | $27.65 | 3,382,320 | — | — |
| 2005-06-06 | $21.36 | $27.98 | 2,668,800 | — | — |
| 2005-06-03 | $21.08 | $27.62 | 2,082,480 | — | — |
| 2005-06-02 | $20.90 | $27.38 | 2,993,040 | — | — |
| 2005-06-01 | $20.83 | $27.29 | 4,679,760 | — | — |
| 2005-05-31 | $19.94 | $26.12 | 5,262,720 | — | — |
| 2005-05-27 | $19.92 | $26.09 | 2,054,640 | — | — |
| 2005-05-26 | $19.75 | $25.87 | 1,692,480 | — | — |
| 2005-05-25 | $19.32 | $25.31 | 1,555,200 | — | — |
| 2005-05-24 | $19.31 | $25.30 | 1,318,080 | — | — |
| 2005-05-23 | $19.41 | $25.43 | 1,704,960 | — | — |
| 2005-05-20 | $19.05 | $24.96 | 1,015,200 | — | — |
| 2005-05-19 | $19.15 | $25.08 | 1,387,440 | — | — |
| 2005-05-18 | $19.00 | $24.89 | 2,881,920 | — | — |
| 2005-05-17 | $18.82 | $24.65 | 3,609,840 | — | — |
| 2005-05-16 | $18.27 | $23.94 | 5,726,400 | — | — |
| 2005-05-13 | $17.96 | $23.53 | 4,146,720 | — | — |
| 2005-05-12 | $18.62 | $24.39 | 3,360,240 | — | — |
| 2005-05-11 | $19.77 | $25.90 | 1,248,720 | — | — |
| 2005-05-10 | $19.56 | $25.63 | 2,258,160 | — | — |
| 2005-05-09 | $20.06 | $26.28 | 2,387,760 | — | — |
| 2005-05-06 | $19.90 | $26.08 | 3,290,400 | — | — |
| 2005-05-05 | $19.42 | $25.44 | 3,971,040 | — | — |
| 2005-05-04 | $19.26 | $25.15 | 2,687,280 | — | — |
| 2005-05-03 | $18.96 | $24.76 | 3,759,840 | — | — |
| 2005-05-02 | $18.73 | $24.46 | 3,067,440 | — | — |
| 2005-04-29 | $18.02 | $23.53 | 3,488,640 | — | — |
| 2005-04-28 | $17.78 | $23.22 | 5,451,840 | — | — |
| 2005-04-27 | $18.04 | $23.56 | 3,174,960 | — | — |
| 2005-04-26 | $18.50 | $24.16 | 2,452,080 | — | — |
| 2005-04-25 | $18.92 | $24.71 | 1,894,800 | — | — |
| 2005-04-22 | $18.71 | $24.44 | 2,300,880 | — | — |
| 2005-04-21 | $18.51 | $24.17 | 2,247,120 | — | — |
| 2005-04-20 | $17.94 | $23.43 | 1,788,240 | — | — |
| 2005-04-19 | $18.46 | $24.11 | 2,823,600 | — | — |
| 2005-04-18 | $17.82 | $23.27 | 3,273,600 | — | — |
| 2005-04-15 | $17.49 | $22.84 | 3,571,440 | — | — |
| 2005-04-14 | $18.13 | $23.67 | 5,401,920 | — | — |
| 2005-04-13 | $18.65 | $24.36 | 3,906,000 | — | — |
| 2005-04-12 | $19.44 | $25.39 | 2,030,160 | — | — |
| 2005-04-11 | $19.58 | $25.58 | 1,703,760 | — | — |
| 2005-04-08 | $19.69 | $25.71 | 2,042,640 | — | — |
| 2005-04-07 | $20.09 | $26.24 | 3,279,120 | — | — |
| 2005-04-06 | $20.29 | $26.50 | 2,319,600 | — | — |
| 2005-04-05 | $20.33 | $26.56 | 2,357,040 | — | — |
| 2005-04-04 | $20.38 | $26.61 | 3,367,200 | — | — |
| 2005-04-01 | $20.00 | $26.12 | 3,155,040 | — | — |
| 2005-03-31 | $19.59 | $25.59 | 2,553,360 | — | — |
| 2005-03-30 | $19.00 | $24.82 | 4,230,240 | — | — |
| 2005-03-29 | $18.53 | $24.20 | 4,361,040 | — | — |
| 2005-03-28 | $19.23 | $25.12 | 2,773,680 | — | — |
| 2005-03-24 | $19.28 | $25.19 | 2,008,560 | — | — |
| 2005-03-23 | $18.99 | $24.81 | 2,804,160 | — | — |
| 2005-03-22 | $19.78 | $25.83 | 3,043,440 | — | — |
| 2005-03-21 | $20.13 | $26.29 | 3,620,400 | — | — |
| 2005-03-18 | $20.02 | $26.14 | 2,449,680 | — | — |
| 2005-03-17 | $20.10 | $26.26 | 4,902,000 | — | — |
| 2005-03-16 | $18.78 | $24.53 | 2,324,880 | — | — |
| 2005-03-15 | $18.80 | $24.56 | 1,363,920 | — | — |
| 2005-03-14 | $18.86 | $24.63 | 1,837,200 | — | — |
| 2005-03-11 | $18.96 | $24.77 | 3,287,040 | — | — |
| 2005-03-10 | $18.18 | $23.74 | 4,983,120 | — | — |
| 2005-03-09 | $19.02 | $24.84 | 4,138,800 | — | — |
| 2005-03-08 | $19.25 | $25.15 | 2,654,160 | — | — |
| 2005-03-07 | $19.40 | $25.34 | 3,944,640 | — | — |
| 2005-03-04 | $19.38 | $25.31 | 3,464,160 | — | — |
| 2005-03-03 | $18.88 | $24.65 | 2,536,080 | — | — |
| 2005-03-02 | $18.69 | $24.41 | 1,709,760 | — | — |
| 2005-03-01 | $18.36 | $23.98 | 3,230,640 | — | — |
| 2005-02-28 | $19.10 | $24.95 | 5,499,120 | — | — |
| 2005-02-25 | $19.06 | $24.90 | 4,998,000 | — | — |
| 2005-02-24 | $18.15 | $23.70 | 3,761,280 | — | — |
| 2005-02-23 | $17.37 | $22.69 | 2,380,560 | — | — |
| 2005-02-22 | $17.16 | $22.42 | 3,823,200 | — | — |
| 2005-02-18 | $18.00 | $23.51 | 2,658,960 | — | — |
| 2005-02-17 | $17.46 | $22.81 | 2,993,040 | — | — |
| 2005-02-16 | $17.92 | $23.41 | 7,269,120 | — | — |
| 2005-02-15 | $17.46 | $22.80 | 8,080,560 | — | — |
| 2005-02-14 | $18.24 | $23.82 | 1,299,360 | — | — |
| 2005-02-11 | $18.32 | $23.92 | 1,794,480 | — | — |
| 2005-02-10 | $18.06 | $23.59 | 1,433,520 | — | — |
| 2005-02-09 | $18.03 | $23.54 | 1,593,600 | — | — |
| 2005-02-08 | $18.17 | $23.73 | 2,158,800 | — | — |
| 2005-02-07 | $18.14 | $23.61 | 1,590,240 | — | — |
| 2005-02-04 | $18.20 | $23.70 | 2,897,520 | — | — |
| 2005-02-03 | $17.77 | $23.13 | 1,947,360 | — | — |
| 2005-02-02 | $17.80 | $23.17 | 1,874,400 | — | — |
| 2005-02-01 | $17.71 | $23.06 | 2,035,920 | — | — |
| 2005-01-31 | $17.58 | $22.89 | 2,629,920 | — | — |
| 2005-01-28 | $17.38 | $22.63 | 2,830,080 | — | — |
| 2005-01-27 | $17.79 | $23.16 | 5,709,360 | — | — |
| 2005-01-26 | $16.56 | $21.56 | 1,215,600 | — | — |
| 2005-01-25 | $16.42 | $21.38 | 1,511,040 | — | — |
| 2005-01-24 | $16.53 | $21.52 | 1,220,880 | — | — |
| 2005-01-21 | $16.67 | $21.70 | 1,505,760 | — | — |
| 2005-01-20 | $16.66 | $21.69 | 1,630,560 | — | — |
| 2005-01-19 | $16.76 | $21.82 | 1,472,400 | — | — |
| 2005-01-18 | $17.01 | $22.14 | 2,034,480 | — | — |
| 2005-01-14 | $16.79 | $21.86 | 1,998,480 | — | — |
| 2005-01-13 | $16.72 | $21.76 | 3,731,520 | — | — |
| 2005-01-12 | $16.15 | $21.02 | 2,226,960 | — | — |
| 2005-01-11 | $15.82 | $20.59 | 1,484,880 | — | — |
| 2005-01-10 | $16.00 | $20.83 | 1,970,400 | — | — |
| 2005-01-07 | $15.96 | $20.78 | 1,418,400 | — | — |
| 2005-01-06 | $15.97 | $20.79 | 1,985,760 | — | — |
| 2005-01-05 | $15.79 | $20.56 | 2,236,080 | — | — |
| 2005-01-04 | $16.10 | $20.97 | 2,237,520 | — | — |
| 2005-01-03 | $16.61 | $21.62 | 4,548,960 | — | — |