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
- 1981-12-31 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 | $25.16 | $25.16 | 1,465,942 | — | — |
| 2005-12-29 | $25.09 | $25.09 | 1,958,078 | — | — |
| 2005-12-28 | $25.15 | $25.15 | 2,319,381 | — | — |
| 2005-12-27 | $25.05 | $25.05 | 5,876,449 | — | — |
| 2005-12-23 | $24.63 | $24.63 | 1,058,546 | — | — |
| 2005-12-22 | $24.53 | $24.53 | 1,708,488 | — | — |
| 2005-12-21 | $24.36 | $24.36 | 2,030,943 | — | — |
| 2005-12-20 | $24.17 | $24.17 | 1,294,449 | — | — |
| 2005-12-19 | $24.39 | $24.39 | 1,788,397 | — | — |
| 2005-12-16 | $24.44 | $24.44 | 2,419,418 | — | — |
| 2005-12-15 | $24.74 | $24.74 | 1,973,577 | — | — |
| 2005-12-14 | $24.66 | $24.66 | 2,234,238 | — | — |
| 2005-12-13 | $24.39 | $24.39 | 2,614,663 | — | — |
| 2005-12-12 | $24.30 | $24.31 | 1,889,441 | — | — |
| 2005-12-09 | $24.60 | $24.60 | 1,678,899 | — | — |
| 2005-12-08 | $24.39 | $24.39 | 1,997,127 | — | — |
| 2005-12-07 | $24.53 | $24.53 | 1,823,621 | — | — |
| 2005-12-06 | $24.52 | $24.52 | 2,312,738 | — | — |
| 2005-12-05 | $24.53 | $24.53 | 3,457,836 | — | — |
| 2005-12-02 | $24.60 | $24.60 | 2,880,960 | — | — |
| 2005-12-01 | $25.04 | $25.04 | 2,706,850 | — | — |
| 2005-11-30 | $24.95 | $24.96 | 4,701,360 | — | — |
| 2005-11-29 | $24.37 | $24.37 | 2,435,521 | — | — |
| 2005-11-28 | $24.37 | $24.37 | 3,546,400 | — | — |
| 2005-11-25 | $24.15 | $24.15 | 1,480,434 | — | — |
| 2005-11-23 | $23.83 | $23.83 | 3,187,111 | — | — |
| 2005-11-22 | $24.23 | $24.24 | 5,955,553 | — | — |
| 2005-11-21 | $24.04 | $24.04 | 22,030,998 | — | — |
| 2005-11-18 | $27.25 | $27.25 | 8,458,302 | — | — |
| 2005-11-17 | $26.85 | $26.85 | 2,570,582 | — | — |
| 2005-11-16 | $26.70 | $26.70 | 4,881,911 | — | — |
| 2005-11-15 | $26.86 | $26.86 | 4,150,852 | — | — |
| 2005-11-14 | $27.32 | $27.33 | 10,732,998 | — | — |
| 2005-11-11 | $26.26 | $26.26 | 2,131,785 | — | — |
| 2005-11-10 | $26.62 | $26.63 | 3,369,271 | — | — |
| 2005-11-09 | $26.02 | $26.02 | 4,910,493 | — | — |
| 2005-11-08 | $25.97 | $25.97 | 4,647,618 | — | — |
| 2005-11-07 | $26.42 | $26.42 | 3,673,007 | — | — |
| 2005-11-04 | $26.93 | $26.93 | 10,194,165 | — | — |
| 2005-11-03 | $26.58 | $26.58 | 10,530,105 | — | — |
| 2005-11-02 | $27.95 | $27.95 | 7,480,270 | — | — |
| 2005-11-01 | $28.82 | $28.82 | 19,734,160 | — | — |
| 2005-10-31 | $25.46 | $25.46 | 5,894,766 | — | — |
| 2005-10-28 | $24.72 | $24.72 | 3,001,125 | — | — |
| 2005-10-27 | $24.37 | $24.37 | 3,959,030 | — | — |
| 2005-10-26 | $24.84 | $24.84 | 6,344,633 | — | — |
| 2005-10-25 | $24.20 | $24.20 | 8,100,019 | — | — |
| 2005-10-24 | $25.04 | $25.05 | 16,012,644 | — | — |
| 2005-10-21 | $22.53 | $22.53 | 2,813,329 | — | — |
| 2005-10-20 | $22.22 | $22.22 | 2,454,643 | — | — |
| 2005-10-19 | $22.33 | $22.33 | 1,952,442 | — | — |
| 2005-10-18 | $22.30 | $22.30 | 2,197,202 | — | — |
| 2005-10-17 | $22.22 | $22.22 | 3,422,008 | — | — |
| 2005-10-14 | $22.32 | $22.32 | 2,817,153 | — | — |
| 2005-10-13 | $22.70 | $22.71 | 1,570,810 | — | — |
| 2005-10-12 | $22.56 | $22.56 | 1,860,859 | — | — |
| 2005-10-11 | $22.49 | $22.49 | 1,782,157 | — | — |
| 2005-10-10 | $22.77 | $22.77 | 1,248,154 | — | — |
| 2005-10-07 | $22.98 | $22.98 | 1,805,103 | — | — |
| 2005-10-06 | $22.61 | $22.62 | 1,860,657 | — | — |
| 2005-10-05 | $22.71 | $22.71 | 2,259,801 | — | — |
| 2005-10-04 | $23.34 | $23.34 | 2,594,736 | — | — |
| 2005-10-03 | $23.42 | $23.42 | 2,728,186 | — | — |
| 2005-09-30 | $23.50 | $23.51 | 2,247,120 | — | — |
| 2005-09-29 | $23.16 | $23.16 | 1,740,693 | — | — |
| 2005-09-28 | $22.85 | $22.85 | 2,424,450 | — | — |
| 2005-09-27 | $22.54 | $22.54 | 1,894,674 | — | — |
| 2005-09-26 | $22.21 | $22.21 | 1,308,136 | — | — |
| 2005-09-23 | $22.34 | $22.34 | 1,317,194 | — | — |
| 2005-09-22 | $22.50 | $22.50 | 1,867,904 | — | — |
| 2005-09-21 | $22.61 | $22.61 | 2,188,346 | — | — |
| 2005-09-20 | $22.85 | $22.85 | 2,617,279 | — | — |
| 2005-09-19 | $22.63 | $22.63 | 3,134,576 | — | — |
| 2005-09-16 | $22.44 | $22.44 | 2,134,805 | — | — |
| 2005-09-15 | $22.21 | $22.21 | 1,275,126 | — | — |
| 2005-09-14 | $22.17 | $22.17 | 1,404,752 | — | — |
| 2005-09-13 | $22.42 | $22.42 | 1,844,354 | — | — |
| 2005-09-12 | $22.61 | $22.61 | 2,243,095 | — | — |
| 2005-09-09 | $22.36 | $22.36 | 1,537,196 | — | — |
| 2005-09-08 | $22.29 | $22.29 | 1,571,615 | — | — |
| 2005-09-07 | $22.38 | $22.38 | 1,400,928 | — | — |
| 2005-09-06 | $22.38 | $22.38 | 1,240,304 | — | — |
| 2005-09-02 | $22.10 | $22.10 | 773,328 | — | — |
| 2005-09-01 | $22.22 | $22.22 | 2,158,958 | — | — |
| 2005-08-31 | $22.13 | $22.13 | 1,769,476 | — | — |
| 2005-08-30 | $21.88 | $21.88 | 1,847,775 | — | — |
| 2005-08-29 | $21.99 | $21.99 | 1,497,342 | — | — |
| 2005-08-26 | $21.76 | $21.76 | 1,857,840 | — | — |
| 2005-08-25 | $21.84 | $21.85 | 1,162,206 | — | — |
| 2005-08-24 | $21.86 | $21.86 | 1,337,121 | — | — |
| 2005-08-23 | $21.91 | $21.91 | 1,106,854 | — | — |
| 2005-08-22 | $21.84 | $21.85 | 1,435,548 | — | — |
| 2005-08-19 | $21.98 | $21.98 | 1,160,797 | — | — |
| 2005-08-18 | $22.16 | $22.16 | 1,136,241 | — | — |
| 2005-08-17 | $22.13 | $22.13 | 1,833,887 | — | — |
| 2005-08-16 | $21.91 | $21.91 | 1,322,629 | — | — |
| 2005-08-15 | $22.03 | $22.03 | 1,037,411 | — | — |
| 2005-08-12 | $21.99 | $21.99 | 1,324,239 | — | — |
| 2005-08-11 | $21.98 | $21.98 | 2,563,537 | — | — |
| 2005-08-10 | $21.85 | $21.85 | 2,195,391 | — | — |
| 2005-08-09 | $22.02 | $22.02 | 2,255,775 | — | — |
| 2005-08-08 | $22.15 | $22.15 | 2,134,201 | — | — |
| 2005-08-05 | $22.34 | $22.34 | 3,343,507 | — | — |
| 2005-08-04 | $23.27 | $23.27 | 2,860,630 | — | — |
| 2005-08-03 | $23.17 | $23.17 | 1,519,685 | — | — |
| 2005-08-02 | $22.90 | $22.90 | 1,416,628 | — | — |
| 2005-08-01 | $22.74 | $22.74 | 1,399,720 | — | — |
| 2005-07-29 | $22.74 | $22.74 | 1,617,307 | — | — |
| 2005-07-28 | $22.84 | $22.84 | 1,325,849 | — | — |
| 2005-07-27 | $22.61 | $22.61 | 1,543,637 | — | — |
| 2005-07-26 | $22.55 | $22.55 | 1,397,908 | — | — |
| 2005-07-25 | $22.53 | $22.53 | 1,858,242 | — | — |
| 2005-07-22 | $22.87 | $22.87 | 1,893,265 | — | — |
| 2005-07-21 | $22.86 | $22.86 | 2,925,846 | — | — |
| 2005-07-20 | $22.84 | $22.84 | 2,966,102 | — | — |
| 2005-07-19 | $23.11 | $23.11 | 1,996,121 | — | — |
| 2005-07-18 | $22.66 | $22.67 | 1,092,563 | — | — |
| 2005-07-15 | $22.66 | $22.67 | 1,428,101 | — | — |
| 2005-07-14 | $22.62 | $22.62 | 1,897,492 | — | — |
| 2005-07-13 | $22.46 | $22.46 | 2,102,599 | — | — |
| 2005-07-12 | $22.46 | $22.46 | 2,526,702 | — | — |
| 2005-07-11 | $22.11 | $22.11 | 2,243,095 | — | — |
| 2005-07-08 | $22.15 | $22.15 | 2,026,716 | — | — |
| 2005-07-07 | $22.06 | $22.06 | 1,389,455 | — | — |
| 2005-07-06 | $21.97 | $21.97 | 1,359,463 | — | — |
| 2005-07-05 | $22.02 | $22.02 | 1,245,537 | — | — |
| 2005-07-01 | $22.00 | $22.00 | 2,285,565 | — | — |
| 2005-06-30 | $21.71 | $21.71 | 1,691,379 | — | — |
| 2005-06-29 | $21.64 | $21.64 | 2,046,643 | — | — |
| 2005-06-28 | $21.74 | $21.74 | 2,384,194 | — | — |
| 2005-06-27 | $21.44 | $21.44 | 2,131,785 | — | — |
| 2005-06-24 | $21.48 | $21.48 | 2,901,490 | — | — |
| 2005-06-23 | $21.80 | $21.80 | 3,040,174 | — | — |
| 2005-06-22 | $21.76 | $21.76 | 2,665,587 | — | — |
| 2005-06-21 | $21.77 | $21.77 | 2,055,298 | — | — |
| 2005-06-20 | $21.76 | $21.76 | 2,258,795 | — | — |
| 2005-06-17 | $21.99 | $21.99 | 4,011,967 | — | — |
| 2005-06-16 | $21.70 | $21.70 | 3,702,193 | — | — |
| 2005-06-15 | $21.64 | $21.64 | 2,859,422 | — | — |
| 2005-06-14 | $22.02 | $22.02 | 2,011,821 | — | — |
| 2005-06-13 | $22.31 | $22.31 | 1,747,738 | — | — |
| 2005-06-10 | $22.30 | $22.30 | 1,863,475 | — | — |
| 2005-06-09 | $22.50 | $22.50 | 1,529,547 | — | — |
| 2005-06-08 | $22.50 | $22.50 | 1,262,244 | — | — |
| 2005-06-07 | $22.61 | $22.61 | 1,610,866 | — | — |
| 2005-06-06 | $22.70 | $22.71 | 1,836,302 | — | — |
| 2005-06-03 | $22.72 | $22.73 | 1,866,092 | — | — |
| 2005-06-02 | $23.30 | $23.30 | 1,758,205 | — | — |
| 2005-06-01 | $23.12 | $23.12 | 2,172,847 | — | — |
| 2005-05-31 | $23.01 | $23.01 | 1,877,766 | — | — |
| 2005-05-27 | $23.05 | $23.05 | 2,727,985 | — | — |
| 2005-05-26 | $23.37 | $23.37 | 2,676,658 | — | — |
| 2005-05-25 | $23.13 | $23.13 | 4,263,168 | — | — |
| 2005-05-24 | $22.74 | $22.74 | 3,619,667 | — | — |
| 2005-05-23 | $22.01 | $22.01 | 2,390,836 | — | — |
| 2005-05-20 | $22.30 | $22.30 | 1,560,545 | — | — |
| 2005-05-19 | $22.28 | $22.28 | 1,899,304 | — | — |
| 2005-05-18 | $21.87 | $21.87 | 1,805,909 | — | — |
| 2005-05-17 | $21.68 | $21.68 | 1,846,366 | — | — |
| 2005-05-16 | $21.53 | $21.53 | 1,569,401 | — | — |
| 2005-05-13 | $21.67 | $21.67 | 1,173,277 | — | — |
| 2005-05-12 | $21.52 | $21.52 | 1,459,098 | — | — |
| 2005-05-11 | $21.83 | $21.83 | 1,300,488 | — | — |
| 2005-05-10 | $21.85 | $21.86 | 935,562 | — | — |
| 2005-05-09 | $22.09 | $22.09 | 976,422 | — | — |
| 2005-05-06 | $21.86 | $21.87 | 1,237,486 | — | — |
| 2005-05-05 | $21.82 | $21.82 | 1,018,692 | — | — |
| 2005-05-04 | $21.99 | $21.99 | 1,250,570 | — | — |
| 2005-05-03 | $21.85 | $21.86 | 1,472,182 | — | — |
| 2005-05-02 | $21.71 | $21.71 | 1,482,045 | — | — |
| 2005-04-29 | $21.60 | $21.60 | 1,433,133 | — | — |
| 2005-04-28 | $21.39 | $21.39 | 1,438,165 | — | — |
| 2005-04-27 | $21.64 | $21.64 | 1,513,646 | — | — |
| 2005-04-26 | $21.48 | $21.48 | 1,093,770 | — | — |
| 2005-04-25 | $21.85 | $21.86 | 1,560,545 | — | — |
| 2005-04-22 | $21.61 | $21.61 | 2,090,925 | — | — |
| 2005-04-21 | $21.98 | $21.98 | 1,735,460 | — | — |
| 2005-04-20 | $21.30 | $21.30 | 1,260,030 | — | — |
| 2005-04-19 | $21.74 | $21.74 | 2,367,286 | — | — |
| 2005-04-18 | $21.41 | $21.41 | 3,996,468 | — | — |
| 2005-04-15 | $21.84 | $21.84 | 4,527,050 | — | — |
| 2005-04-14 | $22.97 | $22.97 | 1,988,271 | — | — |
| 2005-04-13 | $23.17 | $23.17 | 2,108,235 | — | — |
| 2005-04-12 | $23.56 | $23.56 | 3,098,747 | — | — |
| 2005-04-11 | $23.58 | $23.58 | 3,360,818 | — | — |
| 2005-04-08 | $22.66 | $22.67 | 1,222,390 | — | — |
| 2005-04-07 | $23.08 | $23.08 | 1,413,810 | — | — |
| 2005-04-06 | $23.00 | $23.00 | 2,000,750 | — | — |
| 2005-04-05 | $22.78 | $22.78 | 1,107,659 | — | — |
| 2005-04-04 | $22.82 | $22.82 | 1,244,934 | — | — |
| 2005-04-01 | $22.57 | $22.57 | 1,732,440 | — | — |
| 2005-03-31 | $22.78 | $22.78 | 1,657,966 | — | — |
| 2005-03-30 | $22.70 | $22.70 | 1,285,190 | — | — |
| 2005-03-29 | $22.29 | $22.29 | 1,832,880 | — | — |
| 2005-03-28 | $22.51 | $22.51 | 1,309,948 | — | — |
| 2005-03-24 | $22.52 | $22.52 | 1,810,337 | — | — |
| 2005-03-23 | $22.45 | $22.45 | 1,681,516 | — | — |
| 2005-03-22 | $22.61 | $22.61 | 2,286,169 | — | — |
| 2005-03-21 | $22.71 | $22.72 | 2,093,743 | — | — |
| 2005-03-18 | $22.34 | $22.34 | 2,483,225 | — | — |
| 2005-03-17 | $22.26 | $22.26 | 1,959,085 | — | — |
| 2005-03-16 | $22.19 | $22.19 | 2,631,772 | — | — |
| 2005-03-15 | $22.61 | $22.61 | 1,683,730 | — | — |
| 2005-03-14 | $22.92 | $22.92 | 2,968,920 | — | — |
| 2005-03-11 | $22.62 | $22.62 | 2,940,338 | — | — |
| 2005-03-10 | $22.56 | $22.56 | 3,067,549 | — | — |
| 2005-03-09 | $22.06 | $22.06 | 3,832,020 | — | — |
| 2005-03-08 | $22.43 | $22.43 | 3,038,564 | — | — |
| 2005-03-07 | $23.18 | $23.18 | 1,925,873 | — | — |
| 2005-03-04 | $23.28 | $23.28 | 2,377,551 | — | — |
| 2005-03-03 | $23.05 | $23.05 | 2,794,207 | — | — |
| 2005-03-02 | $22.89 | $22.89 | 2,956,239 | — | — |
| 2005-03-01 | $23.35 | $23.35 | 3,588,871 | — | — |
| 2005-02-28 | $22.97 | $22.97 | 4,219,892 | — | — |
| 2005-02-25 | $22.72 | $22.73 | 2,157,952 | — | — |
| 2005-02-24 | $22.78 | $22.78 | 2,300,259 | — | — |
| 2005-02-23 | $22.32 | $22.32 | 2,791,791 | — | — |
| 2005-02-22 | $22.36 | $22.36 | 2,708,460 | — | — |
| 2005-02-18 | $22.66 | $22.66 | 2,586,886 | — | — |
| 2005-02-17 | $22.98 | $22.98 | 2,540,389 | — | — |
| 2005-02-16 | $23.20 | $23.20 | 2,974,556 | — | — |
| 2005-02-15 | $23.53 | $23.53 | 3,390,406 | — | — |
| 2005-02-14 | $23.58 | $23.58 | 3,739,430 | — | — |
| 2005-02-11 | $24.10 | $24.10 | 3,551,634 | — | — |
| 2005-02-10 | $23.83 | $23.83 | 5,670,134 | — | — |
| 2005-02-09 | $24.58 | $24.58 | 7,836,943 | — | — |
| 2005-02-08 | $25.83 | $25.84 | 2,587,691 | — | — |
| 2005-02-07 | $26.05 | $26.05 | 2,051,675 | — | — |
| 2005-02-04 | $25.92 | $25.92 | 1,987,063 | — | — |
| 2005-02-03 | $25.49 | $25.49 | 1,150,129 | — | — |
| 2005-02-02 | $25.51 | $25.51 | 1,370,937 | — | — |
| 2005-02-01 | $25.67 | $25.67 | 1,849,386 | — | — |
| 2005-01-31 | $25.60 | $25.60 | 1,769,476 | — | — |
| 2005-01-28 | $25.01 | $25.01 | 2,099,983 | — | — |
| 2005-01-27 | $25.18 | $25.18 | 1,645,889 | — | — |
| 2005-01-26 | $25.24 | $25.24 | 2,830,035 | — | — |
| 2005-01-25 | $25.17 | $25.17 | 2,800,648 | — | — |
| 2005-01-24 | $25.34 | $25.34 | 2,671,223 | — | — |
| 2005-01-21 | $25.59 | $25.59 | 2,588,496 | — | — |
| 2005-01-20 | $26.03 | $26.03 | 2,638,816 | — | — |
| 2005-01-19 | $26.57 | $26.57 | 1,943,586 | — | — |
| 2005-01-18 | $27.15 | $27.15 | 3,797,400 | — | — |
| 2005-01-14 | $26.66 | $26.66 | 1,869,514 | — | — |
| 2005-01-13 | $26.19 | $26.19 | 2,034,566 | — | — |
| 2005-01-12 | $26.72 | $26.72 | 2,503,554 | — | — |
| 2005-01-11 | $26.57 | $26.58 | 1,712,111 | — | — |
| 2005-01-10 | $26.75 | $26.75 | 1,582,283 | — | — |
| 2005-01-07 | $26.84 | $26.84 | 2,070,193 | — | — |
| 2005-01-06 | $26.79 | $26.79 | 2,451,221 | — | — |
| 2005-01-05 | $26.99 | $26.99 | 1,636,227 | — | — |
| 2005-01-04 | $27.11 | $27.11 | 1,993,907 | — | — |
| 2005-01-03 | $27.61 | $27.61 | 1,754,581 | — | — |