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
- 1970-01-02 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 | $23.65 | $29.55 | 7,336,036 | — | — |
| 2005-12-29 | $23.84 | $29.80 | 4,937,354 | — | — |
| 2005-12-28 | $23.80 | $29.75 | 4,596,148 | — | — |
| 2005-12-27 | $23.81 | $29.76 | 4,646,325 | — | — |
| 2005-12-23 | $23.94 | $29.92 | 3,355,195 | — | — |
| 2005-12-22 | $23.86 | $29.83 | 6,688,191 | — | — |
| 2005-12-21 | $23.77 | $29.71 | 7,954,688 | — | — |
| 2005-12-20 | $23.94 | $29.92 | 9,194,222 | — | — |
| 2005-12-19 | $24.21 | $30.26 | 6,916,675 | — | — |
| 2005-12-16 | $24.37 | $30.45 | 16,276,939 | — | — |
| 2005-12-15 | $24.41 | $30.50 | 8,148,403 | — | — |
| 2005-12-14 | $24.66 | $30.82 | 8,764,116 | — | — |
| 2005-12-13 | $24.79 | $30.98 | 6,894,678 | — | — |
| 2005-12-12 | $24.81 | $31.01 | 4,490,623 | — | — |
| 2005-12-09 | $24.85 | $31.06 | 5,618,855 | — | — |
| 2005-12-08 | $24.71 | $30.89 | 7,986,011 | — | — |
| 2005-12-07 | $25.32 | $31.32 | 8,543,943 | — | — |
| 2005-12-06 | $25.18 | $31.13 | 10,446,224 | — | — |
| 2005-12-05 | $24.67 | $30.51 | 9,765,433 | — | — |
| 2005-12-02 | $24.54 | $30.35 | 5,777,800 | — | — |
| 2005-12-01 | $24.62 | $30.45 | 7,982,666 | — | — |
| 2005-11-30 | $24.59 | $30.41 | 9,724,785 | — | — |
| 2005-11-29 | $24.74 | $30.60 | 7,616,827 | — | — |
| 2005-11-28 | $24.68 | $30.52 | 5,972,022 | — | — |
| 2005-11-25 | $24.71 | $30.56 | 2,120,324 | — | — |
| 2005-11-23 | $24.62 | $30.45 | 7,699,037 | — | — |
| 2005-11-22 | $24.60 | $30.43 | 9,305,626 | — | — |
| 2005-11-21 | $24.71 | $30.56 | 9,386,619 | — | — |
| 2005-11-18 | $24.86 | $30.74 | 20,652,813 | — | — |
| 2005-11-17 | $25.64 | $31.71 | 9,867,207 | — | — |
| 2005-11-16 | $25.50 | $31.54 | 8,954,688 | — | — |
| 2005-11-15 | $25.71 | $31.79 | 10,909,072 | — | — |
| 2005-11-14 | $25.66 | $31.73 | 10,538,773 | — | — |
| 2005-11-11 | $25.51 | $31.55 | 8,285,251 | — | — |
| 2005-11-10 | $25.36 | $31.37 | 7,589,356 | — | — |
| 2005-11-09 | $25.08 | $31.01 | 8,767,968 | — | — |
| 2005-11-08 | $24.82 | $30.69 | 7,530,765 | — | — |
| 2005-11-07 | $24.82 | $30.69 | 7,903,903 | — | — |
| 2005-11-04 | $24.48 | $30.27 | 6,894,273 | — | — |
| 2005-11-03 | $24.56 | $30.38 | 9,572,833 | — | — |
| 2005-11-02 | $24.48 | $30.28 | 7,455,449 | — | — |
| 2005-11-01 | $24.33 | $30.08 | 12,009,630 | — | — |
| 2005-10-31 | $24.04 | $29.73 | 10,385,910 | — | — |
| 2005-10-28 | $23.50 | $29.06 | 8,803,447 | — | — |
| 2005-10-27 | $23.10 | $28.57 | 6,264,166 | — | — |
| 2005-10-26 | $23.26 | $28.77 | 6,936,138 | — | — |
| 2005-10-25 | $23.20 | $28.69 | 8,796,959 | — | — |
| 2005-10-24 | $22.99 | $28.43 | 8,425,241 | — | — |
| 2005-10-21 | $22.67 | $28.04 | 8,882,311 | — | — |
| 2005-10-20 | $22.65 | $28.01 | 7,724,480 | — | — |
| 2005-10-19 | $23.12 | $28.60 | 8,650,177 | — | — |
| 2005-10-18 | $23.07 | $28.54 | 9,321,541 | — | — |
| 2005-10-17 | $23.17 | $28.66 | 7,324,886 | — | — |
| 2005-10-14 | $23.07 | $28.54 | 6,541,510 | — | — |
| 2005-10-13 | $23.11 | $28.58 | 8,466,700 | — | — |
| 2005-10-12 | $23.02 | $28.47 | 12,674,911 | — | — |
| 2005-10-11 | $23.45 | $29.00 | 8,460,314 | — | — |
| 2005-10-10 | $23.56 | $29.13 | 6,800,811 | — | — |
| 2005-10-07 | $23.77 | $29.40 | 5,812,570 | — | — |
| 2005-10-06 | $23.76 | $29.39 | 9,974,252 | — | — |
| 2005-10-05 | $23.90 | $29.56 | 9,093,360 | — | — |
| 2005-10-04 | $24.23 | $29.96 | 15,716,168 | — | — |
| 2005-10-03 | $23.69 | $29.29 | 5,863,254 | — | — |
| 2005-09-30 | $23.80 | $29.44 | 8,197,162 | — | — |
| 2005-09-29 | $23.64 | $29.23 | 11,694,475 | — | — |
| 2005-09-28 | $23.05 | $28.51 | 8,470,552 | — | — |
| 2005-09-27 | $23.04 | $28.50 | 8,805,271 | — | — |
| 2005-09-26 | $22.95 | $28.38 | 7,323,872 | — | — |
| 2005-09-23 | $22.91 | $28.33 | 10,055,449 | — | — |
| 2005-09-22 | $22.92 | $28.34 | 11,440,142 | — | — |
| 2005-09-21 | $23.02 | $28.46 | 11,679,878 | — | — |
| 2005-09-20 | $23.43 | $28.97 | 10,527,724 | — | — |
| 2005-09-19 | $23.58 | $29.16 | 8,084,237 | — | — |
| 2005-09-16 | $23.78 | $29.41 | 11,912,722 | — | — |
| 2005-09-15 | $23.68 | $29.28 | 14,430,917 | — | — |
| 2005-09-14 | $23.78 | $29.41 | 13,312,620 | — | — |
| 2005-09-13 | $24.48 | $30.27 | 5,969,691 | — | — |
| 2005-09-12 | $24.78 | $30.65 | 5,971,110 | — | — |
| 2005-09-09 | $24.70 | $30.55 | 8,595,033 | — | — |
| 2005-09-08 | $24.61 | $30.44 | 9,233,857 | — | — |
| 2005-09-07 | $24.88 | $30.77 | 7,044,197 | — | — |
| 2005-09-06 | $24.83 | $30.71 | 7,265,180 | — | — |
| 2005-09-02 | $24.43 | $30.21 | 6,454,131 | — | — |
| 2005-09-01 | $24.36 | $30.12 | 10,264,774 | — | — |
| 2005-08-31 | $24.85 | $30.73 | 9,612,266 | — | — |
| 2005-08-30 | $24.95 | $30.85 | 10,779,422 | — | — |
| 2005-08-29 | $25.01 | $30.93 | 6,098,429 | — | — |
| 2005-08-26 | $24.99 | $30.90 | 6,527,217 | — | — |
| 2005-08-25 | $24.86 | $30.74 | 7,690,928 | — | — |
| 2005-08-24 | $25.06 | $30.99 | 7,804,055 | — | — |
| 2005-08-23 | $25.45 | $31.48 | 7,162,494 | — | — |
| 2005-08-22 | $25.38 | $31.39 | 9,462,848 | — | — |
| 2005-08-19 | $25.62 | $31.68 | 5,775,773 | — | — |
| 2005-08-18 | $25.73 | $31.82 | 6,346,275 | — | — |
| 2005-08-17 | $25.94 | $32.07 | 5,834,161 | — | — |
| 2005-08-16 | $25.91 | $32.04 | 8,494,171 | — | — |
| 2005-08-15 | $25.82 | $31.93 | 9,071,870 | — | — |
| 2005-08-12 | $25.41 | $31.43 | 6,488,596 | — | — |
| 2005-08-11 | $25.53 | $31.57 | 8,425,342 | — | — |
| 2005-08-10 | $25.13 | $31.07 | 12,615,408 | — | — |
| 2005-08-09 | $25.79 | $31.89 | 10,838,824 | — | — |
| 2005-08-08 | $25.07 | $31.00 | 4,148,910 | — | — |
| 2005-08-05 | $25.14 | $31.09 | 3,974,252 | — | — |
| 2005-08-04 | $25.27 | $31.26 | 4,038,925 | — | — |
| 2005-08-03 | $25.42 | $31.44 | 7,814,597 | — | — |
| 2005-08-02 | $25.21 | $31.18 | 4,827,369 | — | — |
| 2005-08-01 | $25.26 | $31.24 | 5,378,510 | — | — |
| 2005-07-29 | $25.29 | $31.28 | 3,809,529 | — | — |
| 2005-07-28 | $25.60 | $31.66 | 4,331,576 | — | — |
| 2005-07-27 | $25.48 | $31.51 | 5,697,922 | — | — |
| 2005-07-26 | $25.53 | $31.57 | 6,003,041 | — | — |
| 2005-07-25 | $25.29 | $31.28 | 3,796,959 | — | — |
| 2005-07-22 | $25.48 | $31.51 | 4,499,341 | — | — |
| 2005-07-21 | $25.21 | $31.18 | 5,524,278 | — | — |
| 2005-07-20 | $25.48 | $31.51 | 6,153,573 | — | — |
| 2005-07-19 | $25.41 | $31.43 | 8,686,569 | — | — |
| 2005-07-18 | $25.70 | $31.78 | 7,284,744 | — | — |
| 2005-07-15 | $26.02 | $32.18 | 7,714,242 | — | — |
| 2005-07-14 | $25.97 | $32.12 | 12,597,770 | — | — |
| 2005-07-13 | $25.36 | $31.37 | 7,599,797 | — | — |
| 2005-07-12 | $25.07 | $31.00 | 10,275,824 | — | — |
| 2005-07-11 | $24.84 | $30.72 | 8,896,706 | — | — |
| 2005-07-08 | $24.66 | $30.50 | 10,447,238 | — | — |
| 2005-07-07 | $24.12 | $29.83 | 10,409,225 | — | — |
| 2005-07-06 | $24.46 | $30.24 | 7,361,987 | — | — |
| 2005-07-05 | $24.70 | $30.55 | 5,697,314 | — | — |
| 2005-07-01 | $24.75 | $30.61 | 5,244,805 | — | — |
| 2005-06-30 | $24.84 | $30.72 | 7,739,584 | — | — |
| 2005-06-29 | $25.09 | $31.02 | 8,079,473 | — | — |
| 2005-06-28 | $25.51 | $31.55 | 6,326,711 | — | — |
| 2005-06-27 | $25.28 | $31.27 | 6,917,587 | — | — |
| 2005-06-24 | $25.69 | $31.77 | 6,235,986 | — | — |
| 2005-06-23 | $25.92 | $32.05 | 4,407,501 | — | — |
| 2005-06-22 | $26.33 | $32.56 | 4,638,824 | — | — |
| 2005-06-21 | $26.37 | $32.61 | 3,888,697 | — | — |
| 2005-06-20 | $26.23 | $32.44 | 5,527,319 | — | — |
| 2005-06-17 | $26.34 | $32.57 | 9,602,433 | — | — |
| 2005-06-16 | $26.42 | $32.67 | 6,875,013 | — | — |
| 2005-06-15 | $26.67 | $32.99 | 10,490,522 | — | — |
| 2005-06-14 | $27.27 | $33.72 | 6,907,957 | — | — |
| 2005-06-13 | $27.39 | $33.87 | 5,971,211 | — | — |
| 2005-06-10 | $27.15 | $33.57 | 6,142,220 | — | — |
| 2005-06-09 | $27.18 | $33.61 | 4,983,274 | — | — |
| 2005-06-08 | $27.04 | $33.44 | 5,916,168 | — | — |
| 2005-06-07 | $26.92 | $33.29 | 7,212,164 | — | — |
| 2005-06-06 | $26.71 | $33.04 | 6,628,180 | — | — |
| 2005-06-03 | $26.95 | $33.33 | 5,510,593 | — | — |
| 2005-06-02 | $27.07 | $33.48 | 5,425,038 | — | — |
| 2005-06-01 | $27.21 | $33.65 | 5,881,804 | — | — |
| 2005-05-31 | $27.07 | $33.48 | 6,227,268 | — | — |
| 2005-05-27 | $27.50 | $34.01 | 3,821,997 | — | — |
| 2005-05-26 | $27.42 | $33.92 | 5,110,289 | — | — |
| 2005-05-25 | $27.28 | $33.73 | 6,817,841 | — | — |
| 2005-05-24 | $27.29 | $33.74 | 6,050,380 | — | — |
| 2005-05-23 | $27.18 | $33.61 | 8,412,671 | — | — |
| 2005-05-20 | $27.45 | $33.95 | 6,157,121 | — | — |
| 2005-05-19 | $27.56 | $34.09 | 6,661,227 | — | — |
| 2005-05-18 | $27.13 | $33.55 | 7,473,999 | — | — |
| 2005-05-17 | $26.91 | $33.28 | 6,307,755 | — | — |
| 2005-05-16 | $26.70 | $33.03 | 6,104,815 | — | — |
| 2005-05-13 | $26.64 | $32.94 | 7,178,104 | — | — |
| 2005-05-12 | $26.39 | $32.63 | 7,838,419 | — | — |
| 2005-05-11 | $26.31 | $32.54 | 10,819,260 | — | — |
| 2005-05-10 | $26.59 | $32.88 | 5,368,880 | — | — |
| 2005-05-09 | $26.69 | $33.01 | 5,957,932 | — | — |
| 2005-05-06 | $26.53 | $32.81 | 5,810,137 | — | — |
| 2005-05-05 | $26.35 | $32.59 | 4,437,608 | — | — |
| 2005-05-04 | $26.43 | $32.68 | 5,219,260 | — | — |
| 2005-05-03 | $25.90 | $32.02 | 7,073,492 | — | — |
| 2005-05-02 | $25.97 | $32.12 | 6,490,218 | — | — |
| 2005-04-29 | $26.04 | $32.21 | 8,371,313 | — | — |
| 2005-04-28 | $25.55 | $31.60 | 9,948,099 | — | — |
| 2005-04-27 | $26.48 | $32.74 | 5,511,100 | — | — |
| 2005-04-26 | $26.44 | $32.70 | 5,807,603 | — | — |
| 2005-04-25 | $26.83 | $33.18 | 4,361,683 | — | — |
| 2005-04-22 | $26.93 | $33.31 | 4,962,696 | — | — |
| 2005-04-21 | $27.30 | $33.76 | 7,220,578 | — | — |
| 2005-04-20 | $26.26 | $32.48 | 5,368,474 | — | — |
| 2005-04-19 | $26.78 | $33.12 | 6,150,938 | — | — |
| 2005-04-18 | $26.58 | $32.87 | 6,055,347 | — | — |
| 2005-04-15 | $27.00 | $33.39 | 7,607,197 | — | — |
| 2005-04-14 | $27.26 | $33.71 | 5,631,221 | — | — |
| 2005-04-13 | $27.33 | $33.79 | 4,380,639 | — | — |
| 2005-04-12 | $27.76 | $34.33 | 6,181,652 | — | — |
| 2005-04-11 | $27.75 | $34.32 | 4,415,915 | — | — |
| 2005-04-08 | $28.02 | $34.65 | 4,549,417 | — | — |
| 2005-04-07 | $28.31 | $35.01 | 4,779,726 | — | — |
| 2005-04-06 | $28.03 | $34.66 | 3,758,540 | — | — |
| 2005-04-05 | $28.15 | $34.82 | 4,473,898 | — | — |
| 2005-04-04 | $28.05 | $34.68 | 4,672,985 | — | — |
| 2005-04-01 | $28.19 | $34.87 | 5,260,720 | — | — |
| 2005-03-31 | $28.34 | $35.05 | 6,443,588 | — | — |
| 2005-03-30 | $27.97 | $34.59 | 4,923,771 | — | — |
| 2005-03-29 | $27.52 | $34.04 | 6,244,197 | — | — |
| 2005-03-28 | $27.79 | $34.37 | 5,191,181 | — | — |
| 2005-03-24 | $27.38 | $33.85 | 4,841,358 | — | — |
| 2005-03-23 | $27.40 | $33.89 | 5,259,807 | — | — |
| 2005-03-22 | $27.40 | $33.89 | 5,136,746 | — | — |
| 2005-03-21 | $27.80 | $34.38 | 4,423,213 | — | — |
| 2005-03-18 | $27.71 | $34.27 | 11,746,376 | — | — |
| 2005-03-17 | $27.99 | $34.61 | 6,478,763 | — | — |
| 2005-03-16 | $28.26 | $34.95 | 9,857,881 | — | — |
| 2005-03-15 | $28.21 | $34.89 | 10,863,457 | — | — |
| 2005-03-14 | $27.64 | $34.18 | 7,984,795 | — | — |
| 2005-03-11 | $27.22 | $33.66 | 6,969,184 | — | — |
| 2005-03-10 | $27.62 | $34.16 | 4,978,104 | — | — |
| 2005-03-09 | $27.60 | $34.14 | 9,296,300 | — | — |
| 2005-03-08 | $28.14 | $34.81 | 6,433,452 | — | — |
| 2005-03-07 | $28.57 | $35.33 | 4,111,911 | — | — |
| 2005-03-04 | $28.49 | $35.23 | 6,135,732 | — | — |
| 2005-03-03 | $28.18 | $34.86 | 6,930,056 | — | — |
| 2005-03-02 | $28.30 | $35.00 | 4,694,475 | — | — |
| 2005-03-01 | $28.10 | $34.75 | 7,574,962 | — | — |
| 2005-02-28 | $27.56 | $34.09 | 6,596,148 | — | — |
| 2005-02-25 | $27.51 | $34.03 | 10,205,170 | — | — |
| 2005-02-24 | $27.77 | $34.34 | 8,553,776 | — | — |
| 2005-02-23 | $28.26 | $34.95 | 6,045,109 | — | — |
| 2005-02-22 | $28.05 | $34.68 | 7,571,110 | — | — |
| 2005-02-18 | $28.67 | $35.45 | 5,194,425 | — | — |
| 2005-02-17 | $28.95 | $35.81 | 4,824,531 | — | — |
| 2005-02-16 | $28.93 | $35.78 | 4,131,069 | — | — |
| 2005-02-15 | $29.18 | $36.09 | 5,094,374 | — | — |
| 2005-02-14 | $28.99 | $35.86 | 5,146,680 | — | — |
| 2005-02-11 | $28.94 | $35.79 | 6,097,516 | — | — |
| 2005-02-10 | $28.95 | $35.81 | 5,475,418 | — | — |
| 2005-02-09 | $28.95 | $35.81 | 6,622,504 | — | — |
| 2005-02-08 | $29.44 | $36.40 | 6,019,159 | — | — |
| 2005-02-07 | $29.48 | $36.45 | 9,398,479 | — | — |
| 2005-02-04 | $28.91 | $35.76 | 9,378,814 | — | — |
| 2005-02-03 | $28.41 | $35.14 | 5,205,981 | — | — |
| 2005-02-02 | $28.44 | $35.17 | 7,762,088 | — | — |
| 2005-02-01 | $28.41 | $35.14 | 10,887,582 | — | — |
| 2005-01-31 | $28.24 | $34.93 | 6,912,722 | — | — |
| 2005-01-28 | $27.85 | $34.44 | 7,795,540 | — | — |
| 2005-01-27 | $27.92 | $34.53 | 7,241,764 | — | — |
| 2005-01-26 | $28.19 | $34.87 | 7,490,623 | — | — |
| 2005-01-25 | $28.41 | $35.14 | 10,043,690 | — | — |
| 2005-01-24 | $27.57 | $34.10 | 6,121,439 | — | — |
| 2005-01-21 | $27.77 | $34.34 | 6,256,868 | — | — |
| 2005-01-20 | $28.13 | $34.79 | 5,963,811 | — | — |
| 2005-01-19 | $28.12 | $34.77 | 8,632,032 | — | — |
| 2005-01-18 | $28.35 | $35.06 | 9,677,344 | — | — |
| 2005-01-14 | $27.92 | $34.53 | 12,502,889 | — | — |
| 2005-01-13 | $27.38 | $33.85 | 6,743,436 | — | — |
| 2005-01-12 | $27.35 | $33.82 | 7,918,297 | — | — |
| 2005-01-11 | $26.84 | $33.20 | 7,641,967 | — | — |
| 2005-01-10 | $26.91 | $33.28 | 4,510,289 | — | — |
| 2005-01-07 | $26.80 | $33.15 | 6,624,430 | — | — |
| 2005-01-06 | $27.07 | $33.48 | 5,606,893 | — | — |
| 2005-01-05 | $27.03 | $33.43 | 5,454,638 | — | — |
| 2005-01-04 | $27.18 | $33.61 | 5,893,969 | — | — |
| 2005-01-03 | $27.47 | $33.98 | 5,698,936 | — | — |