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
- 1995-07-10 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 | $26.90 | $32.11 | 1,928,600 | — | — |
| 2005-12-29 | $27.57 | $32.91 | 2,422,200 | — | — |
| 2005-12-28 | $27.44 | $32.76 | 3,194,000 | — | — |
| 2005-12-27 | $26.75 | $31.93 | 3,509,800 | — | — |
| 2005-12-23 | $27.56 | $32.90 | 1,676,600 | — | — |
| 2005-12-22 | $27.58 | $32.92 | 4,092,000 | — | — |
| 2005-12-21 | $26.89 | $32.10 | 4,939,200 | — | — |
| 2005-12-20 | $26.26 | $31.35 | 4,036,600 | — | — |
| 2005-12-19 | $26.50 | $31.64 | 3,832,000 | — | — |
| 2005-12-16 | $26.90 | $32.11 | 5,130,400 | — | — |
| 2005-12-15 | $26.73 | $31.91 | 5,253,400 | — | — |
| 2005-12-14 | $26.58 | $31.73 | 5,223,200 | — | — |
| 2005-12-13 | $27.50 | $32.84 | 5,592,400 | — | — |
| 2005-12-12 | $27.30 | $32.29 | 5,299,400 | — | — |
| 2005-12-09 | $27.53 | $32.57 | 4,722,200 | — | — |
| 2005-12-08 | $27.68 | $32.74 | 5,187,600 | — | — |
| 2005-12-07 | $27.39 | $32.40 | 4,653,000 | — | — |
| 2005-12-06 | $27.49 | $32.52 | 5,620,000 | — | — |
| 2005-12-05 | $27.22 | $32.20 | 3,854,600 | — | — |
| 2005-12-02 | $26.85 | $31.76 | 4,315,000 | — | — |
| 2005-12-01 | $27.17 | $32.14 | 6,128,200 | — | — |
| 2005-11-30 | $26.06 | $30.82 | 5,193,000 | — | — |
| 2005-11-29 | $26.03 | $30.79 | 7,150,200 | — | — |
| 2005-11-28 | $26.22 | $31.02 | 3,781,600 | — | — |
| 2005-11-25 | $26.62 | $31.48 | 1,575,800 | — | — |
| 2005-11-23 | $25.87 | $30.60 | 2,979,400 | — | — |
| 2005-11-22 | $26.27 | $31.07 | 5,003,000 | — | — |
| 2005-11-21 | $26.01 | $30.77 | 4,520,000 | — | — |
| 2005-11-18 | $25.68 | $30.38 | 3,865,600 | — | — |
| 2005-11-17 | $25.96 | $30.71 | 4,004,600 | — | — |
| 2005-11-16 | $25.90 | $30.64 | 5,895,000 | — | — |
| 2005-11-15 | $24.92 | $29.47 | 5,344,400 | — | — |
| 2005-11-14 | $25.30 | $29.93 | 3,233,400 | — | — |
| 2005-11-11 | $25.49 | $30.15 | 4,138,600 | — | — |
| 2005-11-10 | $25.03 | $29.60 | 3,881,400 | — | — |
| 2005-11-09 | $25.09 | $29.68 | 4,678,800 | — | — |
| 2005-11-08 | $24.91 | $29.47 | 2,887,800 | — | — |
| 2005-11-07 | $24.93 | $29.50 | 4,396,000 | — | — |
| 2005-11-04 | $25.14 | $29.74 | 3,860,000 | — | — |
| 2005-11-03 | $25.59 | $30.28 | 4,059,800 | — | — |
| 2005-11-02 | $25.48 | $30.13 | 4,276,000 | — | — |
| 2005-11-01 | $25.00 | $29.58 | 7,037,400 | — | — |
| 2005-10-31 | $24.71 | $29.23 | 6,187,000 | — | — |
| 2005-10-28 | $24.68 | $29.19 | 5,807,600 | — | — |
| 2005-10-27 | $23.91 | $28.28 | 6,201,200 | — | — |
| 2005-10-26 | $24.31 | $28.76 | 7,279,600 | — | — |
| 2005-10-25 | $24.25 | $28.68 | 7,248,400 | — | — |
| 2005-10-24 | $24.07 | $28.47 | 5,857,400 | — | — |
| 2005-10-21 | $23.10 | $27.32 | 10,029,600 | — | — |
| 2005-10-20 | $22.51 | $26.63 | 8,652,400 | — | — |
| 2005-10-19 | $23.46 | $27.75 | 7,185,800 | — | — |
| 2005-10-18 | $23.20 | $27.44 | 5,864,000 | — | — |
| 2005-10-17 | $23.97 | $28.35 | 4,781,000 | — | — |
| 2005-10-14 | $23.08 | $27.30 | 4,286,200 | — | — |
| 2005-10-13 | $22.93 | $27.13 | 6,276,000 | — | — |
| 2005-10-12 | $22.99 | $27.19 | 7,029,400 | — | — |
| 2005-10-11 | $23.86 | $28.07 | 5,110,600 | — | — |
| 2005-10-10 | $23.36 | $27.49 | 3,056,000 | — | — |
| 2005-10-07 | $23.51 | $27.66 | 3,948,200 | — | — |
| 2005-10-06 | $22.83 | $26.86 | 6,195,200 | — | — |
| 2005-10-05 | $22.54 | $26.52 | 8,198,000 | — | — |
| 2005-10-04 | $23.50 | $27.65 | 9,318,400 | — | — |
| 2005-10-03 | $24.11 | $28.37 | 4,997,000 | — | — |
| 2005-09-30 | $24.30 | $28.59 | 4,909,200 | — | — |
| 2005-09-29 | $24.49 | $28.81 | 9,189,600 | — | — |
| 2005-09-28 | $24.16 | $28.42 | 7,441,800 | — | — |
| 2005-09-27 | $23.51 | $27.66 | 8,915,800 | — | — |
| 2005-09-26 | $23.53 | $27.68 | 10,292,000 | — | — |
| 2005-09-23 | $22.88 | $26.92 | 5,389,800 | — | — |
| 2005-09-22 | $22.51 | $26.49 | 6,359,800 | — | — |
| 2005-09-21 | $22.64 | $26.64 | 5,237,000 | — | — |
| 2005-09-20 | $22.17 | $26.08 | 8,299,200 | — | — |
| 2005-09-19 | $22.23 | $26.15 | 5,192,400 | — | — |
| 2005-09-16 | $21.90 | $25.77 | 4,453,000 | — | — |
| 2005-09-15 | $21.49 | $25.29 | 3,873,200 | — | — |
| 2005-09-14 | $21.48 | $25.27 | 4,025,600 | — | — |
| 2005-09-13 | $21.17 | $24.92 | 6,546,600 | — | — |
| 2005-09-12 | $22.15 | $25.76 | 3,846,200 | — | — |
| 2005-09-09 | $21.87 | $25.44 | 3,899,600 | — | — |
| 2005-09-08 | $21.45 | $24.96 | 5,037,600 | — | — |
| 2005-09-07 | $21.34 | $24.83 | 3,989,000 | — | — |
| 2005-09-06 | $21.49 | $25.00 | 4,592,400 | — | — |
| 2005-09-02 | $21.49 | $25.00 | 4,165,600 | — | — |
| 2005-09-01 | $21.66 | $25.20 | 5,185,400 | — | — |
| 2005-08-31 | $21.08 | $24.53 | 4,868,600 | — | — |
| 2005-08-30 | $20.58 | $23.94 | 5,138,600 | — | — |
| 2005-08-29 | $20.40 | $23.73 | 4,465,800 | — | — |
| 2005-08-26 | $19.92 | $23.18 | 3,127,000 | — | — |
| 2005-08-25 | $20.12 | $23.41 | 3,432,400 | — | — |
| 2005-08-24 | $19.93 | $23.19 | 5,342,400 | — | — |
| 2005-08-23 | $20.40 | $23.73 | 4,740,000 | — | — |
| 2005-08-22 | $20.72 | $24.11 | 3,784,600 | — | — |
| 2005-08-19 | $20.56 | $23.92 | 3,157,600 | — | — |
| 2005-08-18 | $20.41 | $23.74 | 5,209,400 | — | — |
| 2005-08-17 | $20.38 | $23.71 | 8,020,400 | — | — |
| 2005-08-16 | $21.27 | $24.75 | 4,452,000 | — | — |
| 2005-08-15 | $21.65 | $25.19 | 3,194,000 | — | — |
| 2005-08-12 | $21.67 | $25.22 | 4,078,000 | — | — |
| 2005-08-11 | $21.58 | $25.10 | 7,434,600 | — | — |
| 2005-08-10 | $20.96 | $24.38 | 6,635,200 | — | — |
| 2005-08-09 | $20.47 | $23.81 | 4,870,200 | — | — |
| 2005-08-08 | $20.50 | $23.86 | 3,835,800 | — | — |
| 2005-08-05 | $20.51 | $23.86 | 3,270,400 | — | — |
| 2005-08-04 | $20.89 | $24.30 | 4,453,200 | — | — |
| 2005-08-03 | $20.89 | $24.30 | 4,528,800 | — | — |
| 2005-08-02 | $20.58 | $23.94 | 5,449,000 | — | — |
| 2005-08-01 | $20.28 | $23.59 | 3,682,800 | — | — |
| 2005-07-29 | $20.14 | $23.43 | 4,555,400 | — | — |
| 2005-07-28 | $20.00 | $23.27 | 4,442,400 | — | — |
| 2005-07-27 | $19.83 | $23.08 | 3,700,800 | — | — |
| 2005-07-26 | $19.74 | $22.97 | 4,655,000 | — | — |
| 2005-07-25 | $20.17 | $23.47 | 4,932,800 | — | — |
| 2005-07-22 | $20.15 | $23.44 | 5,092,600 | — | — |
| 2005-07-21 | $20.04 | $23.31 | 9,843,800 | — | — |
| 2005-07-20 | $19.82 | $23.05 | 5,109,400 | — | — |
| 2005-07-19 | $19.38 | $22.55 | 8,304,800 | — | — |
| 2005-07-18 | $19.33 | $22.48 | 5,025,800 | — | — |
| 2005-07-15 | $19.30 | $22.45 | 2,691,600 | — | — |
| 2005-07-14 | $19.37 | $22.53 | 4,454,600 | — | — |
| 2005-07-13 | $19.67 | $22.88 | 3,207,400 | — | — |
| 2005-07-12 | $19.60 | $22.66 | 2,673,400 | — | — |
| 2005-07-11 | $19.72 | $22.79 | 4,279,800 | — | — |
| 2005-07-08 | $19.41 | $22.43 | 3,318,000 | — | — |
| 2005-07-07 | $19.11 | $22.09 | 2,804,800 | — | — |
| 2005-07-06 | $19.18 | $22.18 | 3,252,000 | — | — |
| 2005-07-05 | $18.99 | $21.95 | 3,502,400 | — | — |
| 2005-07-01 | $18.97 | $21.92 | 3,858,200 | — | — |
| 2005-06-30 | $18.72 | $21.64 | 5,113,400 | — | — |
| 2005-06-29 | $18.95 | $21.91 | 4,845,400 | — | — |
| 2005-06-28 | $18.58 | $21.47 | 2,307,400 | — | — |
| 2005-06-27 | $18.37 | $21.24 | 2,080,600 | — | — |
| 2005-06-24 | $18.34 | $21.20 | 3,699,400 | — | — |
| 2005-06-23 | $18.14 | $20.97 | 4,668,000 | — | — |
| 2005-06-22 | $18.46 | $21.34 | 3,343,400 | — | — |
| 2005-06-21 | $18.65 | $21.56 | 4,267,800 | — | — |
| 2005-06-20 | $18.76 | $21.69 | 4,301,400 | — | — |
| 2005-06-17 | $19.27 | $22.28 | 7,110,000 | — | — |
| 2005-06-16 | $19.00 | $21.96 | 7,133,600 | — | — |
| 2005-06-15 | $18.34 | $21.20 | 4,410,000 | — | — |
| 2005-06-14 | $17.70 | $20.46 | 3,862,000 | — | — |
| 2005-06-13 | $18.00 | $20.80 | 6,962,800 | — | — |
| 2005-06-10 | $17.87 | $20.65 | 3,353,200 | — | — |
| 2005-06-09 | $17.49 | $20.22 | 3,775,800 | — | — |
| 2005-06-08 | $17.48 | $20.21 | 3,843,200 | — | — |
| 2005-06-07 | $17.81 | $20.59 | 4,749,400 | — | — |
| 2005-06-06 | $18.09 | $20.91 | 3,089,800 | — | — |
| 2005-06-03 | $18.41 | $21.28 | 3,936,000 | — | — |
| 2005-06-02 | $18.13 | $20.95 | 5,417,600 | — | — |
| 2005-06-01 | $18.04 | $20.85 | 3,887,400 | — | — |
| 2005-05-31 | $17.65 | $20.40 | 3,582,600 | — | — |
| 2005-05-27 | $17.77 | $20.54 | 2,633,600 | — | — |
| 2005-05-26 | $17.47 | $20.20 | 3,848,600 | — | — |
| 2005-05-25 | $17.31 | $20.01 | 7,731,200 | — | — |
| 2005-05-24 | $17.30 | $20.00 | 5,088,600 | — | — |
| 2005-05-23 | $16.96 | $19.60 | 5,343,600 | — | — |
| 2005-05-20 | $16.88 | $19.51 | 4,220,800 | — | — |
| 2005-05-19 | $17.16 | $19.84 | 3,278,000 | — | — |
| 2005-05-18 | $17.22 | $19.90 | 6,046,000 | — | — |
| 2005-05-17 | $16.75 | $19.36 | 7,172,400 | — | — |
| 2005-05-16 | $16.04 | $18.54 | 7,346,800 | — | — |
| 2005-05-13 | $16.03 | $18.53 | 7,562,400 | — | — |
| 2005-05-12 | $16.54 | $19.11 | 8,411,200 | — | — |
| 2005-05-11 | $17.63 | $20.37 | 3,190,400 | — | — |
| 2005-05-10 | $17.77 | $20.54 | 3,085,200 | — | — |
| 2005-05-09 | $18.14 | $20.96 | 3,018,200 | — | — |
| 2005-05-06 | $18.13 | $20.95 | 2,244,800 | — | — |
| 2005-05-05 | $18.15 | $20.98 | 3,777,200 | — | — |
| 2005-05-04 | $18.01 | $20.83 | 5,879,800 | — | — |
| 2005-05-03 | $17.70 | $20.46 | 4,565,200 | — | — |
| 2005-05-02 | $17.39 | $20.10 | 4,905,800 | — | — |
| 2005-04-29 | $17.33 | $20.03 | 4,787,000 | — | — |
| 2005-04-28 | $16.99 | $19.63 | 7,621,400 | — | — |
| 2005-04-27 | $17.43 | $20.15 | 8,486,400 | — | — |
| 2005-04-26 | $18.05 | $20.87 | 3,719,600 | — | — |
| 2005-04-25 | $18.59 | $21.50 | 7,090,200 | — | — |
| 2005-04-22 | $18.12 | $20.95 | 5,470,800 | — | — |
| 2005-04-21 | $18.05 | $20.87 | 4,864,000 | — | — |
| 2005-04-20 | $18.00 | $20.81 | 7,444,800 | — | — |
| 2005-04-19 | $18.09 | $20.92 | 6,612,400 | — | — |
| 2005-04-18 | $17.60 | $20.35 | 6,801,000 | — | — |
| 2005-04-15 | $17.09 | $19.76 | 6,315,800 | — | — |
| 2005-04-14 | $17.41 | $20.13 | 12,329,800 | — | — |
| 2005-04-13 | $18.25 | $21.10 | 8,637,800 | — | — |
| 2005-04-12 | $19.25 | $22.10 | 4,417,800 | — | — |
| 2005-04-11 | $19.08 | $21.91 | 4,032,800 | — | — |
| 2005-04-08 | $19.22 | $22.07 | 2,868,000 | — | — |
| 2005-04-07 | $19.47 | $22.36 | 3,284,400 | — | — |
| 2005-04-06 | $19.48 | $22.37 | 5,456,400 | — | — |
| 2005-04-05 | $19.47 | $22.36 | 3,075,600 | — | — |
| 2005-04-04 | $19.58 | $22.49 | 3,996,400 | — | — |
| 2005-04-01 | $20.00 | $22.98 | 4,912,600 | — | — |
| 2005-03-31 | $19.81 | $22.75 | 4,357,600 | — | — |
| 2005-03-30 | $19.42 | $22.30 | 5,677,600 | — | — |
| 2005-03-29 | $18.93 | $21.74 | 9,390,800 | — | — |
| 2005-03-28 | $19.32 | $22.18 | 3,935,600 | — | — |
| 2005-03-24 | $19.36 | $22.23 | 5,417,800 | — | — |
| 2005-03-23 | $19.46 | $22.34 | 5,843,600 | — | — |
| 2005-03-22 | $20.04 | $23.01 | 6,605,400 | — | — |
| 2005-03-21 | $20.16 | $23.15 | 3,587,000 | — | — |
| 2005-03-18 | $20.59 | $23.65 | 5,847,800 | — | — |
| 2005-03-17 | $20.74 | $23.82 | 3,975,000 | — | — |
| 2005-03-16 | $20.42 | $23.45 | 2,781,600 | — | — |
| 2005-03-15 | $20.69 | $23.76 | 3,558,000 | — | — |
| 2005-03-14 | $20.49 | $23.53 | 3,743,600 | — | — |
| 2005-03-11 | $20.42 | $23.45 | 5,204,800 | — | — |
| 2005-03-10 | $20.46 | $23.21 | 9,191,400 | — | — |
| 2005-03-09 | $21.20 | $24.05 | 6,106,000 | — | — |
| 2005-03-08 | $21.50 | $24.40 | 6,440,000 | — | — |
| 2005-03-07 | $21.45 | $24.33 | 4,327,400 | — | — |
| 2005-03-04 | $21.87 | $24.80 | 7,355,800 | — | — |
| 2005-03-03 | $20.71 | $23.49 | 3,332,000 | — | — |
| 2005-03-02 | $20.89 | $23.70 | 5,064,200 | — | — |
| 2005-03-01 | $20.64 | $23.41 | 6,486,400 | — | — |
| 2005-02-28 | $20.91 | $23.72 | 7,459,600 | — | — |
| 2005-02-25 | $20.55 | $23.31 | 7,763,600 | — | — |
| 2005-02-24 | $20.23 | $22.95 | 6,114,200 | — | — |
| 2005-02-23 | $19.91 | $22.58 | 5,732,000 | — | — |
| 2005-02-22 | $19.84 | $22.51 | 8,763,800 | — | — |
| 2005-02-18 | $19.87 | $22.54 | 8,691,600 | — | — |
| 2005-02-17 | $19.85 | $22.52 | 11,858,600 | — | — |
| 2005-02-16 | $19.58 | $22.22 | 6,155,200 | — | — |
| 2005-02-15 | $19.07 | $21.63 | 3,642,400 | — | — |
| 2005-02-14 | $19.08 | $21.65 | 4,713,400 | — | — |
| 2005-02-11 | $19.04 | $21.60 | 5,347,800 | — | — |
| 2005-02-10 | $18.56 | $21.06 | 3,417,800 | — | — |
| 2005-02-09 | $17.96 | $20.37 | 3,023,800 | — | — |
| 2005-02-08 | $18.13 | $20.56 | 4,577,800 | — | — |
| 2005-02-07 | $18.36 | $20.83 | 3,375,000 | — | — |
| 2005-02-04 | $18.57 | $21.06 | 4,286,200 | — | — |
| 2005-02-03 | $18.68 | $21.20 | 2,896,800 | — | — |
| 2005-02-02 | $18.83 | $21.36 | 4,799,800 | — | — |
| 2005-02-01 | $18.54 | $21.03 | 3,201,600 | — | — |
| 2005-01-31 | $18.41 | $20.88 | 2,633,400 | — | — |
| 2005-01-28 | $17.98 | $20.40 | 4,003,200 | — | — |
| 2005-01-27 | $18.53 | $21.02 | 4,172,800 | — | — |
| 2005-01-26 | $18.65 | $21.16 | 3,156,400 | — | — |
| 2005-01-25 | $18.41 | $20.89 | 3,043,400 | — | — |
| 2005-01-24 | $18.67 | $21.19 | 3,804,600 | — | — |
| 2005-01-21 | $18.67 | $21.18 | 4,979,600 | — | — |
| 2005-01-20 | $18.39 | $20.86 | 3,653,000 | — | — |
| 2005-01-19 | $18.58 | $21.08 | 6,085,800 | — | — |
| 2005-01-18 | $19.10 | $21.67 | 8,690,000 | — | — |
| 2005-01-14 | $18.31 | $20.77 | 4,413,800 | — | — |
| 2005-01-13 | $18.13 | $20.57 | 5,332,800 | — | — |
| 2005-01-12 | $17.90 | $20.31 | 4,659,400 | — | — |
| 2005-01-11 | $17.78 | $20.03 | 3,883,600 | — | — |
| 2005-01-10 | $17.72 | $19.96 | 5,625,400 | — | — |
| 2005-01-07 | $17.81 | $20.06 | 5,658,400 | — | — |
| 2005-01-06 | $17.64 | $19.87 | 4,166,400 | — | — |
| 2005-01-05 | $17.67 | $19.90 | 6,103,400 | — | — |
| 2005-01-04 | $17.87 | $20.13 | 8,562,000 | — | — |
| 2005-01-03 | $18.61 | $20.96 | 6,001,200 | — | — |