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
- 1993-12-14 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 | $25.80 | $40.72 | 637,200 | — | — |
| 2005-12-29 | $26.07 | $41.16 | 832,200 | — | — |
| 2005-12-28 | $25.98 | $41.01 | 850,600 | — | — |
| 2005-12-27 | $26.07 | $41.16 | 968,800 | — | — |
| 2005-12-23 | $26.32 | $41.55 | 1,275,400 | — | — |
| 2005-12-22 | $26.00 | $41.05 | 979,600 | — | — |
| 2005-12-21 | $25.68 | $40.54 | 1,458,000 | — | — |
| 2005-12-20 | $25.50 | $40.27 | 1,294,200 | — | — |
| 2005-12-19 | $25.51 | $40.27 | 1,459,000 | — | — |
| 2005-12-16 | $25.44 | $40.16 | 1,551,000 | — | — |
| 2005-12-15 | $25.77 | $40.68 | 1,509,000 | — | — |
| 2005-12-14 | $25.91 | $40.91 | 2,635,200 | — | — |
| 2005-12-13 | $26.03 | $41.09 | 2,212,200 | — | — |
| 2005-12-12 | $25.74 | $40.28 | 2,492,400 | — | — |
| 2005-12-09 | $26.22 | $41.03 | 2,818,200 | — | — |
| 2005-12-08 | $26.83 | $41.99 | 2,372,400 | — | — |
| 2005-12-07 | $27.29 | $42.71 | 2,073,800 | — | — |
| 2005-12-06 | $27.71 | $43.37 | 1,249,000 | — | — |
| 2005-12-05 | $27.82 | $43.54 | 1,553,800 | — | — |
| 2005-12-02 | $27.95 | $43.75 | 1,388,400 | — | — |
| 2005-12-01 | $27.99 | $43.80 | 1,754,400 | — | — |
| 2005-11-30 | $27.67 | $43.30 | 1,467,000 | — | — |
| 2005-11-29 | $28.26 | $44.23 | 1,238,000 | — | — |
| 2005-11-28 | $27.81 | $43.53 | 1,268,000 | — | — |
| 2005-11-25 | $27.81 | $43.53 | 369,200 | — | — |
| 2005-11-23 | $27.93 | $43.73 | 895,000 | — | — |
| 2005-11-22 | $28.26 | $44.23 | 1,776,800 | — | — |
| 2005-11-21 | $27.67 | $43.32 | 1,112,200 | — | — |
| 2005-11-18 | $27.62 | $43.23 | 1,005,200 | — | — |
| 2005-11-17 | $27.41 | $42.90 | 1,457,600 | — | — |
| 2005-11-16 | $26.96 | $42.19 | 1,693,000 | — | — |
| 2005-11-15 | $27.62 | $43.23 | 2,144,200 | — | — |
| 2005-11-14 | $27.33 | $42.78 | 1,407,600 | — | — |
| 2005-11-11 | $27.78 | $43.48 | 905,200 | — | — |
| 2005-11-10 | $27.58 | $43.17 | 1,315,000 | — | — |
| 2005-11-09 | $27.40 | $42.89 | 1,117,200 | — | — |
| 2005-11-08 | $27.53 | $43.09 | 1,315,800 | — | — |
| 2005-11-07 | $27.35 | $42.81 | 1,462,200 | — | — |
| 2005-11-04 | $26.84 | $42.02 | 1,799,200 | — | — |
| 2005-11-03 | $27.00 | $42.26 | 2,283,400 | — | — |
| 2005-11-02 | $27.05 | $42.34 | 1,802,600 | — | — |
| 2005-11-01 | $26.75 | $41.88 | 2,437,400 | — | — |
| 2005-10-31 | $26.38 | $41.29 | 1,910,400 | — | — |
| 2005-10-28 | $25.88 | $40.50 | 2,452,800 | — | — |
| 2005-10-27 | $24.70 | $38.66 | 1,844,200 | — | — |
| 2005-10-26 | $25.00 | $39.13 | 1,763,200 | — | — |
| 2005-10-25 | $24.64 | $38.57 | 2,118,400 | — | — |
| 2005-10-24 | $25.33 | $39.66 | 3,030,000 | — | — |
| 2005-10-21 | $23.83 | $37.29 | 1,530,800 | — | — |
| 2005-10-20 | $23.63 | $36.99 | 2,291,600 | — | — |
| 2005-10-19 | $23.48 | $36.74 | 1,904,000 | — | — |
| 2005-10-18 | $23.39 | $36.60 | 1,320,000 | — | — |
| 2005-10-17 | $23.68 | $37.07 | 1,175,000 | — | — |
| 2005-10-14 | $23.30 | $36.46 | 1,360,600 | — | — |
| 2005-10-13 | $23.03 | $36.04 | 1,491,200 | — | — |
| 2005-10-12 | $22.97 | $35.95 | 1,044,600 | — | — |
| 2005-10-11 | $23.21 | $36.33 | 1,094,200 | — | — |
| 2005-10-10 | $23.39 | $36.61 | 1,526,200 | — | — |
| 2005-10-07 | $23.54 | $36.84 | 1,997,600 | — | — |
| 2005-10-06 | $22.76 | $35.63 | 1,364,200 | — | — |
| 2005-10-05 | $22.81 | $35.70 | 1,659,400 | — | — |
| 2005-10-04 | $23.18 | $36.29 | 1,649,200 | — | — |
| 2005-10-03 | $23.42 | $36.67 | 1,446,000 | — | — |
| 2005-09-30 | $23.49 | $36.76 | 1,620,000 | — | — |
| 2005-09-29 | $23.09 | $36.15 | 1,164,800 | — | — |
| 2005-09-28 | $23.06 | $36.10 | 1,096,800 | — | — |
| 2005-09-27 | $23.14 | $36.22 | 1,981,400 | — | — |
| 2005-09-26 | $23.11 | $36.17 | 2,126,400 | — | — |
| 2005-09-23 | $23.59 | $36.92 | 3,189,400 | — | — |
| 2005-09-22 | $22.83 | $35.73 | 1,955,200 | — | — |
| 2005-09-21 | $22.35 | $34.98 | 2,208,200 | — | — |
| 2005-09-20 | $22.92 | $35.88 | 1,900,400 | — | — |
| 2005-09-19 | $23.25 | $36.38 | 1,875,200 | — | — |
| 2005-09-16 | $23.58 | $36.90 | 1,104,600 | — | — |
| 2005-09-15 | $23.38 | $36.60 | 1,026,000 | — | — |
| 2005-09-14 | $23.56 | $36.88 | 1,485,600 | — | — |
| 2005-09-13 | $23.73 | $37.14 | 1,685,800 | — | — |
| 2005-09-12 | $24.56 | $38.10 | 1,067,800 | — | — |
| 2005-09-09 | $24.71 | $38.33 | 1,565,600 | — | — |
| 2005-09-08 | $24.72 | $38.34 | 1,523,400 | — | — |
| 2005-09-07 | $24.80 | $38.47 | 2,713,200 | — | — |
| 2005-09-06 | $24.10 | $37.39 | 1,636,800 | — | — |
| 2005-09-02 | $24.14 | $37.44 | 1,486,800 | — | — |
| 2005-09-01 | $23.99 | $37.21 | 1,434,400 | — | — |
| 2005-08-31 | $23.99 | $37.21 | 2,436,800 | — | — |
| 2005-08-30 | $23.90 | $37.07 | 1,317,000 | — | — |
| 2005-08-29 | $24.17 | $37.49 | 1,715,600 | — | — |
| 2005-08-26 | $24.22 | $37.57 | 1,234,400 | — | — |
| 2005-08-25 | $24.43 | $37.90 | 1,356,800 | — | — |
| 2005-08-24 | $24.42 | $37.89 | 1,896,600 | — | — |
| 2005-08-23 | $24.46 | $37.94 | 1,756,600 | — | — |
| 2005-08-22 | $24.96 | $38.71 | 1,559,600 | — | — |
| 2005-08-19 | $25.14 | $38.99 | 1,403,200 | — | — |
| 2005-08-18 | $25.46 | $39.49 | 1,024,800 | — | — |
| 2005-08-17 | $25.53 | $39.60 | 1,419,800 | — | — |
| 2005-08-16 | $25.67 | $39.83 | 1,393,000 | — | — |
| 2005-08-15 | $26.20 | $40.64 | 1,400,400 | — | — |
| 2005-08-12 | $26.17 | $40.59 | 1,367,400 | — | — |
| 2005-08-11 | $26.90 | $41.72 | 1,022,000 | — | — |
| 2005-08-10 | $26.45 | $41.02 | 1,276,800 | — | — |
| 2005-08-09 | $26.73 | $41.46 | 1,283,600 | — | — |
| 2005-08-08 | $26.65 | $41.33 | 1,436,600 | — | — |
| 2005-08-05 | $26.75 | $41.49 | 1,134,400 | — | — |
| 2005-08-04 | $27.08 | $42.00 | 1,288,800 | — | — |
| 2005-08-03 | $27.58 | $42.78 | 1,316,800 | — | — |
| 2005-08-02 | $27.81 | $43.14 | 1,581,800 | — | — |
| 2005-08-01 | $27.50 | $42.66 | 2,568,200 | — | — |
| 2005-07-29 | $27.70 | $42.96 | 2,717,600 | — | — |
| 2005-07-28 | $28.91 | $44.84 | 1,876,000 | — | — |
| 2005-07-27 | $28.24 | $43.80 | 1,243,200 | — | — |
| 2005-07-26 | $28.20 | $43.75 | 1,547,600 | — | — |
| 2005-07-25 | $28.93 | $44.89 | 945,200 | — | — |
| 2005-07-22 | $29.15 | $45.22 | 884,800 | — | — |
| 2005-07-21 | $28.55 | $44.29 | 1,031,800 | — | — |
| 2005-07-20 | $29.02 | $45.02 | 1,211,400 | — | — |
| 2005-07-19 | $28.17 | $43.69 | 1,364,000 | — | — |
| 2005-07-18 | $28.36 | $43.99 | 939,200 | — | — |
| 2005-07-15 | $28.25 | $43.82 | 894,800 | — | — |
| 2005-07-14 | $28.46 | $44.15 | 1,443,400 | — | — |
| 2005-07-13 | $28.33 | $43.94 | 911,400 | — | — |
| 2005-07-12 | $28.58 | $44.33 | 1,716,800 | — | — |
| 2005-07-11 | $28.42 | $44.09 | 833,200 | — | — |
| 2005-07-08 | $27.95 | $43.36 | 1,590,600 | — | — |
| 2005-07-07 | $27.48 | $42.62 | 1,802,600 | — | — |
| 2005-07-06 | $27.54 | $42.72 | 1,140,000 | — | — |
| 2005-07-05 | $27.42 | $42.54 | 1,588,400 | — | — |
| 2005-07-01 | $27.50 | $42.65 | 1,122,600 | — | — |
| 2005-06-30 | $27.58 | $42.78 | 1,976,600 | — | — |
| 2005-06-29 | $27.93 | $43.33 | 1,574,800 | — | — |
| 2005-06-28 | $27.88 | $43.24 | 1,882,800 | — | — |
| 2005-06-27 | $27.42 | $42.54 | 2,280,000 | — | — |
| 2005-06-24 | $27.28 | $42.31 | 1,392,000 | — | — |
| 2005-06-23 | $27.72 | $43.00 | 1,361,600 | — | — |
| 2005-06-22 | $28.23 | $43.79 | 1,222,600 | — | — |
| 2005-06-21 | $28.06 | $43.53 | 2,579,800 | — | — |
| 2005-06-20 | $28.56 | $44.30 | 1,520,600 | — | — |
| 2005-06-17 | $29.18 | $45.27 | 1,490,200 | — | — |
| 2005-06-16 | $29.29 | $45.43 | 1,291,200 | — | — |
| 2005-06-15 | $28.93 | $44.88 | 1,272,200 | — | — |
| 2005-06-14 | $28.73 | $44.57 | 1,595,200 | — | — |
| 2005-06-13 | $28.43 | $44.10 | 1,567,600 | — | — |
| 2005-06-10 | $28.48 | $43.84 | 1,935,600 | — | — |
| 2005-06-09 | $28.72 | $44.20 | 3,075,200 | — | — |
| 2005-06-08 | $29.12 | $44.82 | 1,704,200 | — | — |
| 2005-06-07 | $29.32 | $45.12 | 2,133,800 | — | — |
| 2005-06-06 | $29.78 | $45.84 | 1,608,800 | — | — |
| 2005-06-03 | $29.50 | $45.41 | 954,600 | — | — |
| 2005-06-02 | $29.30 | $45.10 | 1,530,200 | — | — |
| 2005-06-01 | $29.74 | $45.77 | 1,314,000 | — | — |
| 2005-05-31 | $29.39 | $45.24 | 1,696,600 | — | — |
| 2005-05-27 | $29.29 | $45.09 | 908,400 | — | — |
| 2005-05-26 | $29.31 | $45.12 | 1,178,800 | — | — |
| 2005-05-25 | $29.32 | $45.12 | 2,078,800 | — | — |
| 2005-05-24 | $29.84 | $45.94 | 1,284,200 | — | — |
| 2005-05-23 | $30.20 | $46.49 | 1,661,600 | — | — |
| 2005-05-20 | $29.38 | $45.22 | 1,547,800 | — | — |
| 2005-05-19 | $29.62 | $45.59 | 1,408,800 | — | — |
| 2005-05-18 | $29.86 | $45.96 | 2,063,800 | — | — |
| 2005-05-17 | $29.16 | $44.89 | 1,975,800 | — | — |
| 2005-05-16 | $28.72 | $44.20 | 2,326,800 | — | — |
| 2005-05-13 | $28.28 | $43.52 | 3,516,000 | — | — |
| 2005-05-12 | $28.44 | $43.78 | 3,464,600 | — | — |
| 2005-05-11 | $29.62 | $45.59 | 1,786,000 | — | — |
| 2005-05-10 | $29.41 | $45.26 | 2,451,400 | — | — |
| 2005-05-09 | $29.62 | $45.59 | 2,767,400 | — | — |
| 2005-05-06 | $29.46 | $45.34 | 1,854,000 | — | — |
| 2005-05-05 | $29.59 | $45.55 | 3,401,200 | — | — |
| 2005-05-04 | $29.62 | $45.59 | 2,749,000 | — | — |
| 2005-05-03 | $29.02 | $44.67 | 3,453,800 | — | — |
| 2005-05-02 | $28.64 | $44.08 | 5,212,800 | — | — |
| 2005-04-29 | $27.00 | $41.56 | 9,988,200 | — | — |
| 2005-04-28 | $23.77 | $36.59 | 2,583,000 | — | — |
| 2005-04-27 | $24.05 | $37.01 | 2,896,400 | — | — |
| 2005-04-26 | $24.73 | $38.06 | 3,548,800 | — | — |
| 2005-04-25 | $25.81 | $39.73 | 1,298,800 | — | — |
| 2005-04-22 | $25.63 | $39.44 | 1,253,400 | — | — |
| 2005-04-21 | $25.81 | $39.73 | 2,358,200 | — | — |
| 2005-04-20 | $25.50 | $39.24 | 1,659,400 | — | — |
| 2005-04-19 | $26.33 | $40.52 | 1,479,800 | — | — |
| 2005-04-18 | $26.00 | $40.01 | 2,071,600 | — | — |
| 2005-04-15 | $25.83 | $39.76 | 4,060,800 | — | — |
| 2005-04-14 | $27.05 | $41.63 | 1,995,200 | — | — |
| 2005-04-13 | $27.89 | $42.92 | 1,819,600 | — | — |
| 2005-04-12 | $28.59 | $44.02 | 1,964,800 | — | — |
| 2005-04-11 | $28.93 | $44.53 | 1,608,200 | — | — |
| 2005-04-08 | $28.89 | $44.47 | 1,220,200 | — | — |
| 2005-04-07 | $29.33 | $45.15 | 1,412,000 | — | — |
| 2005-04-06 | $29.53 | $45.45 | 1,057,600 | — | — |
| 2005-04-05 | $29.42 | $45.29 | 792,600 | — | — |
| 2005-04-04 | $29.37 | $45.21 | 1,539,600 | — | — |
| 2005-04-01 | $29.57 | $45.51 | 1,648,000 | — | — |
| 2005-03-31 | $29.50 | $45.41 | 1,538,000 | — | — |
| 2005-03-30 | $29.58 | $45.54 | 1,678,200 | — | — |
| 2005-03-29 | $29.16 | $44.88 | 1,323,600 | — | — |
| 2005-03-28 | $29.69 | $45.70 | 908,200 | — | — |
| 2005-03-24 | $29.86 | $45.95 | 635,000 | — | — |
| 2005-03-23 | $29.79 | $45.85 | 1,476,600 | — | — |
| 2005-03-22 | $30.15 | $46.40 | 972,200 | — | — |
| 2005-03-21 | $30.18 | $46.46 | 1,037,600 | — | — |
| 2005-03-18 | $30.48 | $46.92 | 1,557,400 | — | — |
| 2005-03-17 | $30.00 | $46.18 | 1,460,000 | — | — |
| 2005-03-16 | $29.61 | $45.58 | 1,710,000 | — | — |
| 2005-03-15 | $30.40 | $46.79 | 913,600 | — | — |
| 2005-03-14 | $30.47 | $46.90 | 1,246,600 | — | — |
| 2005-03-11 | $30.50 | $46.96 | 997,000 | — | — |
| 2005-03-10 | $30.43 | $46.51 | 1,998,600 | — | — |
| 2005-03-09 | $30.68 | $46.88 | 2,878,200 | — | — |
| 2005-03-08 | $29.56 | $45.17 | 1,104,800 | — | — |
| 2005-03-07 | $29.58 | $45.19 | 1,073,200 | — | — |
| 2005-03-04 | $29.57 | $45.19 | 1,335,400 | — | — |
| 2005-03-03 | $29.09 | $44.45 | 1,117,200 | — | — |
| 2005-03-02 | $28.99 | $44.29 | 922,000 | — | — |
| 2005-03-01 | $29.17 | $44.58 | 1,253,400 | — | — |
| 2005-02-28 | $28.87 | $44.12 | 1,099,400 | — | — |
| 2005-02-25 | $29.16 | $44.55 | 1,240,000 | — | — |
| 2005-02-24 | $28.92 | $44.19 | 1,307,200 | — | — |
| 2005-02-23 | $28.47 | $43.51 | 1,648,000 | — | — |
| 2005-02-22 | $28.28 | $43.21 | 1,324,000 | — | — |
| 2005-02-18 | $28.32 | $43.27 | 961,800 | — | — |
| 2005-02-17 | $28.19 | $43.08 | 802,600 | — | — |
| 2005-02-16 | $28.20 | $43.09 | 714,600 | — | — |
| 2005-02-15 | $28.16 | $43.02 | 1,061,600 | — | — |
| 2005-02-14 | $27.70 | $42.32 | 950,600 | — | — |
| 2005-02-11 | $27.76 | $42.42 | 1,236,400 | — | — |
| 2005-02-10 | $27.19 | $41.55 | 1,307,800 | — | — |
| 2005-02-09 | $26.99 | $41.24 | 822,400 | — | — |
| 2005-02-08 | $27.10 | $41.41 | 1,057,600 | — | — |
| 2005-02-07 | $27.17 | $41.53 | 1,429,800 | — | — |
| 2005-02-04 | $27.11 | $41.42 | 2,022,000 | — | — |
| 2005-02-03 | $26.95 | $41.18 | 1,931,400 | — | — |
| 2005-02-02 | $26.96 | $41.19 | 2,111,600 | — | — |
| 2005-02-01 | $26.72 | $40.82 | 2,540,000 | — | — |
| 2005-01-31 | $27.08 | $41.37 | 2,221,000 | — | — |
| 2005-01-28 | $26.50 | $40.50 | 1,755,200 | — | — |
| 2005-01-27 | $26.79 | $40.93 | 2,266,400 | — | — |
| 2005-01-26 | $26.63 | $40.69 | 847,600 | — | — |
| 2005-01-25 | $26.50 | $40.50 | 2,178,000 | — | — |
| 2005-01-24 | $26.49 | $40.48 | 1,912,800 | — | — |
| 2005-01-21 | $26.62 | $40.67 | 2,279,400 | — | — |
| 2005-01-20 | $26.39 | $40.33 | 2,247,800 | — | — |
| 2005-01-19 | $25.91 | $39.59 | 1,494,000 | — | — |
| 2005-01-18 | $25.63 | $39.17 | 2,761,200 | — | — |
| 2005-01-14 | $25.70 | $39.27 | 1,844,800 | — | — |
| 2005-01-13 | $25.76 | $39.37 | 1,157,200 | — | — |
| 2005-01-12 | $25.96 | $39.66 | 1,398,400 | — | — |
| 2005-01-11 | $25.96 | $39.66 | 1,081,800 | — | — |
| 2005-01-10 | $26.18 | $40.01 | 1,461,000 | — | — |
| 2005-01-07 | $26.13 | $39.93 | 1,722,200 | — | — |
| 2005-01-06 | $26.34 | $40.26 | 3,350,200 | — | — |
| 2005-01-05 | $25.81 | $39.43 | 4,925,200 | — | — |
| 2005-01-04 | $26.09 | $39.88 | 9,916,200 | — | — |
| 2005-01-03 | $28.65 | $43.78 | 1,915,200 | — | — |