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
- 1999-06-04 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 | $28.59 | $28.59 | 1,020,000 | — | — |
| 2005-12-29 | $29.03 | $29.03 | 1,540,600 | — | — |
| 2005-12-28 | $28.25 | $28.25 | 911,000 | — | — |
| 2005-12-27 | $28.17 | $28.17 | 1,328,400 | — | — |
| 2005-12-23 | $28.92 | $28.92 | 1,618,400 | — | — |
| 2005-12-22 | $28.42 | $28.42 | 1,316,600 | — | — |
| 2005-12-21 | $27.76 | $27.76 | 1,799,000 | — | — |
| 2005-12-20 | $27.33 | $27.33 | 1,833,800 | — | — |
| 2005-12-19 | $26.30 | $26.30 | 2,225,800 | — | — |
| 2005-12-16 | $26.65 | $26.65 | 1,886,600 | — | — |
| 2005-12-15 | $26.29 | $26.29 | 841,800 | — | — |
| 2005-12-14 | $26.41 | $26.41 | 1,866,800 | — | — |
| 2005-12-13 | $26.15 | $26.15 | 1,377,000 | — | — |
| 2005-12-12 | $26.32 | $26.32 | 915,400 | — | — |
| 2005-12-09 | $26.39 | $26.39 | 1,329,400 | — | — |
| 2005-12-08 | $26.23 | $26.23 | 1,320,800 | — | — |
| 2005-12-07 | $26.64 | $26.64 | 2,002,000 | — | — |
| 2005-12-06 | $27.25 | $27.25 | 2,975,200 | — | — |
| 2005-12-05 | $26.54 | $26.54 | 1,760,800 | — | — |
| 2005-12-02 | $26.15 | $26.15 | 1,409,000 | — | — |
| 2005-12-01 | $26.37 | $26.37 | 2,120,000 | — | — |
| 2005-11-30 | $26.49 | $26.49 | 1,870,400 | — | — |
| 2005-11-29 | $26.50 | $26.50 | 2,709,600 | — | — |
| 2005-11-28 | $26.05 | $26.05 | 1,892,200 | — | — |
| 2005-11-25 | $27.12 | $27.12 | 440,200 | — | — |
| 2005-11-23 | $26.98 | $26.98 | 2,058,400 | — | — |
| 2005-11-22 | $27.82 | $27.82 | 1,194,400 | — | — |
| 2005-11-21 | $28.04 | $28.04 | 1,386,800 | — | — |
| 2005-11-18 | $27.57 | $27.57 | 2,842,800 | — | — |
| 2005-11-17 | $28.35 | $28.35 | 4,265,600 | — | — |
| 2005-11-16 | $27.16 | $27.16 | 1,258,200 | — | — |
| 2005-11-15 | $26.52 | $26.52 | 1,247,400 | — | — |
| 2005-11-14 | $27.01 | $27.01 | 1,441,400 | — | — |
| 2005-11-11 | $26.91 | $26.91 | 809,200 | — | — |
| 2005-11-10 | $27.28 | $27.28 | 1,537,000 | — | — |
| 2005-11-09 | $26.89 | $26.89 | 1,573,200 | — | — |
| 2005-11-08 | $26.05 | $26.05 | 1,784,400 | — | — |
| 2005-11-07 | $26.81 | $26.81 | 1,066,800 | — | — |
| 2005-11-04 | $26.82 | $26.82 | 1,929,200 | — | — |
| 2005-11-03 | $27.37 | $27.37 | 3,267,200 | — | — |
| 2005-11-02 | $26.75 | $26.75 | 3,077,200 | — | — |
| 2005-11-01 | $26.06 | $26.06 | 2,146,200 | — | — |
| 2005-10-31 | $26.01 | $26.01 | 3,624,600 | — | — |
| 2005-10-28 | $25.47 | $25.47 | 2,592,800 | — | — |
| 2005-10-27 | $25.91 | $25.91 | 3,098,400 | — | — |
| 2005-10-26 | $25.57 | $25.57 | 15,533,000 | — | — |
| 2005-10-25 | $20.70 | $20.70 | 5,779,800 | — | — |
| 2005-10-24 | $21.58 | $21.58 | 2,471,000 | — | — |
| 2005-10-21 | $20.38 | $20.38 | 1,710,600 | — | — |
| 2005-10-20 | $20.58 | $20.58 | 1,143,200 | — | — |
| 2005-10-19 | $20.67 | $20.67 | 1,120,800 | — | — |
| 2005-10-18 | $20.27 | $20.27 | 1,295,600 | — | — |
| 2005-10-17 | $20.98 | $20.98 | 988,000 | — | — |
| 2005-10-14 | $21.08 | $21.08 | 1,423,400 | — | — |
| 2005-10-13 | $20.49 | $20.49 | 1,566,600 | — | — |
| 2005-10-12 | $20.11 | $20.11 | 2,298,000 | — | — |
| 2005-10-11 | $20.51 | $20.51 | 3,687,400 | — | — |
| 2005-10-10 | $19.98 | $19.98 | 1,113,000 | — | — |
| 2005-10-07 | $20.32 | $20.32 | 1,401,600 | — | — |
| 2005-10-06 | $20.25 | $20.25 | 1,685,200 | — | — |
| 2005-10-05 | $20.56 | $20.56 | 1,746,200 | — | — |
| 2005-10-04 | $21.31 | $21.31 | 1,228,800 | — | — |
| 2005-10-03 | $22.15 | $22.15 | 1,576,800 | — | — |
| 2005-09-30 | $21.74 | $21.74 | 1,248,400 | — | — |
| 2005-09-29 | $21.71 | $21.71 | 1,886,000 | — | — |
| 2005-09-28 | $21.75 | $21.75 | 2,371,200 | — | — |
| 2005-09-27 | $22.16 | $22.16 | 1,760,000 | — | — |
| 2005-09-26 | $22.58 | $22.58 | 1,542,400 | — | — |
| 2005-09-23 | $22.25 | $22.25 | 587,400 | — | — |
| 2005-09-22 | $22.06 | $22.06 | 1,347,800 | — | — |
| 2005-09-21 | $22.15 | $22.15 | 2,617,000 | — | — |
| 2005-09-20 | $21.57 | $21.57 | 1,910,600 | — | — |
| 2005-09-19 | $21.97 | $21.97 | 1,320,800 | — | — |
| 2005-09-16 | $22.11 | $22.11 | 1,376,000 | — | — |
| 2005-09-15 | $21.69 | $21.69 | 1,058,800 | — | — |
| 2005-09-14 | $21.57 | $21.57 | 967,600 | — | — |
| 2005-09-13 | $21.84 | $21.84 | 2,257,600 | — | — |
| 2005-09-12 | $22.33 | $22.33 | 1,481,200 | — | — |
| 2005-09-09 | $21.78 | $21.78 | 1,813,400 | — | — |
| 2005-09-08 | $22.06 | $22.06 | 2,528,400 | — | — |
| 2005-09-07 | $20.87 | $20.87 | 2,011,400 | — | — |
| 2005-09-06 | $21.13 | $21.13 | 3,581,800 | — | — |
| 2005-09-02 | $20.93 | $20.93 | 968,000 | — | — |
| 2005-09-01 | $20.77 | $20.77 | 1,129,200 | — | — |
| 2005-08-31 | $20.65 | $20.65 | 1,266,600 | — | — |
| 2005-08-30 | $20.42 | $20.42 | 1,439,600 | — | — |
| 2005-08-29 | $20.50 | $20.50 | 974,400 | — | — |
| 2005-08-26 | $20.33 | $20.33 | 3,510,400 | — | — |
| 2005-08-25 | $19.93 | $19.93 | 1,752,200 | — | — |
| 2005-08-24 | $19.78 | $19.78 | 3,503,600 | — | — |
| 2005-08-23 | $19.10 | $19.10 | 1,624,200 | — | — |
| 2005-08-22 | $18.95 | $18.95 | 1,480,600 | — | — |
| 2005-08-19 | $18.92 | $18.92 | 1,739,400 | — | — |
| 2005-08-18 | $18.90 | $18.90 | 2,270,200 | — | — |
| 2005-08-17 | $18.75 | $18.75 | 3,315,000 | — | — |
| 2005-08-16 | $17.82 | $17.82 | 3,056,800 | — | — |
| 2005-08-15 | $18.33 | $18.33 | 1,695,600 | — | — |
| 2005-08-12 | $18.63 | $18.63 | 1,158,400 | — | — |
| 2005-08-11 | $18.70 | $18.70 | 1,723,000 | — | — |
| 2005-08-10 | $18.51 | $18.51 | 2,415,000 | — | — |
| 2005-08-09 | $19.00 | $19.00 | 2,199,800 | — | — |
| 2005-08-08 | $19.03 | $19.03 | 5,404,000 | — | — |
| 2005-08-05 | $18.58 | $18.58 | 2,992,200 | — | — |
| 2005-08-04 | $19.03 | $19.03 | 2,384,000 | — | — |
| 2005-08-03 | $19.38 | $19.38 | 6,361,800 | — | — |
| 2005-08-02 | $20.50 | $20.50 | 3,452,200 | — | — |
| 2005-08-01 | $21.08 | $21.08 | 1,227,000 | — | — |
| 2005-07-29 | $21.09 | $21.09 | 1,238,800 | — | — |
| 2005-07-28 | $21.47 | $21.47 | 2,056,200 | — | — |
| 2005-07-27 | $21.53 | $21.53 | 2,358,200 | — | — |
| 2005-07-26 | $21.07 | $21.07 | 3,041,800 | — | — |
| 2005-07-25 | $20.89 | $20.89 | 2,264,800 | — | — |
| 2005-07-22 | $20.87 | $20.87 | 4,746,000 | — | — |
| 2005-07-21 | $20.46 | $20.46 | 26,240,600 | — | — |
| 2005-07-20 | $24.88 | $24.88 | 5,394,400 | — | — |
| 2005-07-19 | $25.62 | $25.62 | 1,550,200 | — | — |
| 2005-07-18 | $24.90 | $24.90 | 3,374,400 | — | — |
| 2005-07-15 | $24.97 | $24.97 | 2,199,400 | — | — |
| 2005-07-14 | $24.09 | $24.09 | 2,110,400 | — | — |
| 2005-07-13 | $23.74 | $23.74 | 1,685,000 | — | — |
| 2005-07-12 | $23.63 | $23.63 | 2,695,400 | — | — |
| 2005-07-11 | $24.01 | $24.01 | 1,281,600 | — | — |
| 2005-07-08 | $23.90 | $23.90 | 2,774,000 | — | — |
| 2005-07-07 | $23.50 | $23.50 | 1,197,400 | — | — |
| 2005-07-06 | $23.42 | $23.42 | 1,196,200 | — | — |
| 2005-07-05 | $23.75 | $23.75 | 2,368,000 | — | — |
| 2005-07-01 | $22.97 | $22.97 | 2,274,400 | — | — |
| 2005-06-30 | $23.64 | $23.64 | 3,228,800 | — | — |
| 2005-06-29 | $23.11 | $23.11 | 2,682,800 | — | — |
| 2005-06-28 | $22.51 | $22.51 | 3,332,600 | — | — |
| 2005-06-27 | $22.19 | $22.19 | 2,866,400 | — | — |
| 2005-06-24 | $22.84 | $22.84 | 3,745,000 | — | — |
| 2005-06-23 | $23.31 | $23.31 | 6,347,800 | — | — |
| 2005-06-22 | $23.01 | $23.01 | 2,204,800 | — | — |
| 2005-06-21 | $23.68 | $23.68 | 3,084,800 | — | — |
| 2005-06-20 | $23.24 | $23.24 | 2,427,800 | — | — |
| 2005-06-17 | $23.57 | $23.57 | 2,666,600 | — | — |
| 2005-06-16 | $24.32 | $24.32 | 3,058,800 | — | — |
| 2005-06-15 | $23.53 | $23.53 | 2,917,800 | — | — |
| 2005-06-14 | $24.35 | $24.35 | 6,821,400 | — | — |
| 2005-06-13 | $25.28 | $25.28 | 1,189,800 | — | — |
| 2005-06-10 | $25.59 | $25.59 | 904,600 | — | — |
| 2005-06-09 | $25.63 | $25.63 | 1,010,000 | — | — |
| 2005-06-08 | $25.45 | $25.45 | 2,043,200 | — | — |
| 2005-06-07 | $26.22 | $26.22 | 3,409,200 | — | — |
| 2005-06-06 | $25.34 | $25.34 | 1,071,600 | — | — |
| 2005-06-03 | $25.29 | $25.29 | 1,593,200 | — | — |
| 2005-06-02 | $25.29 | $25.29 | 2,522,200 | — | — |
| 2005-06-01 | $25.47 | $25.47 | 1,920,600 | — | — |
| 2005-05-31 | $25.61 | $25.61 | 1,601,200 | — | — |
| 2005-05-27 | $25.89 | $25.89 | 1,291,000 | — | — |
| 2005-05-26 | $25.29 | $25.29 | 2,068,200 | — | — |
| 2005-05-25 | $25.64 | $25.64 | 3,083,800 | — | — |
| 2005-05-24 | $25.12 | $25.12 | 1,631,800 | — | — |
| 2005-05-23 | $24.79 | $24.79 | 1,201,600 | — | — |
| 2005-05-20 | $24.81 | $24.81 | 1,115,200 | — | — |
| 2005-05-19 | $24.92 | $24.92 | 2,319,800 | — | — |
| 2005-05-18 | $25.00 | $25.00 | 4,341,800 | — | — |
| 2005-05-17 | $23.46 | $23.46 | 1,367,000 | — | — |
| 2005-05-16 | $23.15 | $23.15 | 2,612,000 | — | — |
| 2005-05-13 | $22.67 | $22.67 | 4,922,800 | — | — |
| 2005-05-12 | $21.28 | $21.28 | 1,519,600 | — | — |
| 2005-05-11 | $21.67 | $21.67 | 2,188,400 | — | — |
| 2005-05-10 | $21.82 | $21.82 | 2,091,200 | — | — |
| 2005-05-09 | $22.08 | $22.08 | 1,163,400 | — | — |
| 2005-05-06 | $22.26 | $22.26 | 2,110,800 | — | — |
| 2005-05-05 | $22.02 | $22.02 | 1,827,400 | — | — |
| 2005-05-04 | $22.31 | $22.31 | 2,332,800 | — | — |
| 2005-05-03 | $21.30 | $21.30 | 1,499,400 | — | — |
| 2005-05-02 | $21.12 | $21.12 | 1,847,200 | — | — |
| 2005-04-29 | $21.39 | $21.39 | 2,234,400 | — | — |
| 2005-04-28 | $20.88 | $20.88 | 2,624,600 | — | — |
| 2005-04-27 | $21.38 | $21.38 | 3,859,000 | — | — |
| 2005-04-26 | $22.54 | $22.54 | 1,738,800 | — | — |
| 2005-04-25 | $23.00 | $23.00 | 1,587,200 | — | — |
| 2005-04-22 | $22.38 | $22.38 | 2,276,400 | — | — |
| 2005-04-21 | $22.89 | $22.89 | 11,202,800 | — | — |
| 2005-04-20 | $23.59 | $23.59 | 5,484,400 | — | — |
| 2005-04-19 | $23.03 | $23.03 | 2,698,400 | — | — |
| 2005-04-18 | $22.16 | $22.16 | 2,275,600 | — | — |
| 2005-04-15 | $22.08 | $22.08 | 4,176,400 | — | — |
| 2005-04-14 | $23.16 | $23.16 | 2,813,400 | — | — |
| 2005-04-13 | $23.65 | $23.65 | 1,983,800 | — | — |
| 2005-04-12 | $24.28 | $24.28 | 4,085,800 | — | — |
| 2005-04-11 | $24.56 | $24.56 | 1,366,000 | — | — |
| 2005-04-08 | $25.21 | $25.21 | 1,592,800 | — | — |
| 2005-04-07 | $25.46 | $25.46 | 1,420,600 | — | — |
| 2005-04-06 | $25.21 | $25.21 | 1,357,000 | — | — |
| 2005-04-05 | $25.63 | $25.63 | 1,761,000 | — | — |
| 2005-04-04 | $25.78 | $25.78 | 2,611,400 | — | — |
| 2005-04-01 | $25.14 | $25.14 | 2,787,200 | — | — |
| 2005-03-31 | $25.25 | $25.25 | 4,382,600 | — | — |
| 2005-03-30 | $26.28 | $26.28 | 2,868,000 | — | — |
| 2005-03-29 | $25.36 | $25.36 | 2,794,600 | — | — |
| 2005-03-28 | $26.82 | $26.82 | 2,199,800 | — | — |
| 2005-03-24 | $26.58 | $26.58 | 2,881,400 | — | — |
| 2005-03-23 | $27.64 | $27.64 | 1,498,400 | — | — |
| 2005-03-22 | $27.93 | $27.93 | 1,851,400 | — | — |
| 2005-03-21 | $27.67 | $27.67 | 2,114,000 | — | — |
| 2005-03-18 | $27.30 | $27.30 | 1,909,400 | — | — |
| 2005-03-17 | $27.23 | $27.23 | 2,232,200 | — | — |
| 2005-03-16 | $26.43 | $26.43 | 2,071,600 | — | — |
| 2005-03-15 | $26.22 | $26.22 | 3,484,000 | — | — |
| 2005-03-14 | $26.81 | $26.81 | 7,613,600 | — | — |
| 2005-03-11 | $28.93 | $28.93 | 10,273,600 | — | — |
| 2005-03-10 | $28.45 | $28.45 | 1,892,800 | — | — |
| 2005-03-09 | $28.29 | $28.29 | 2,401,400 | — | — |
| 2005-03-08 | $28.67 | $28.67 | 3,502,000 | — | — |
| 2005-03-07 | $28.76 | $28.76 | 2,353,200 | — | — |
| 2005-03-04 | $28.10 | $28.10 | 2,172,600 | — | — |
| 2005-03-03 | $27.71 | $27.71 | 1,447,800 | — | — |
| 2005-03-02 | $27.30 | $27.30 | 1,838,800 | — | — |
| 2005-03-01 | $27.70 | $27.70 | 2,023,800 | — | — |
| 2005-02-28 | $27.55 | $27.55 | 2,978,800 | — | — |
| 2005-02-25 | $27.47 | $27.47 | 2,486,200 | — | — |
| 2005-02-24 | $26.87 | $26.87 | 2,467,400 | — | — |
| 2005-02-23 | $26.51 | $26.51 | 2,429,200 | — | — |
| 2005-02-22 | $25.86 | $25.86 | 2,463,400 | — | — |
| 2005-02-18 | $25.94 | $25.94 | 1,549,800 | — | — |
| 2005-02-17 | $25.81 | $25.81 | 2,014,200 | — | — |
| 2005-02-16 | $26.41 | $26.41 | 2,555,600 | — | — |
| 2005-02-15 | $26.41 | $26.41 | 6,224,600 | — | — |
| 2005-02-14 | $27.30 | $27.30 | 3,760,200 | — | — |
| 2005-02-11 | $25.90 | $25.90 | 3,309,400 | — | — |
| 2005-02-10 | $25.37 | $25.37 | 3,079,000 | — | — |
| 2005-02-09 | $24.85 | $24.85 | 4,060,800 | — | — |
| 2005-02-08 | $25.80 | $25.80 | 5,392,400 | — | — |
| 2005-02-07 | $23.67 | $23.67 | 2,329,800 | — | — |
| 2005-02-04 | $24.04 | $24.04 | 2,450,600 | — | — |
| 2005-02-03 | $23.48 | $23.48 | 2,497,800 | — | — |
| 2005-02-02 | $23.36 | $23.36 | 1,941,600 | — | — |
| 2005-02-01 | $23.33 | $23.33 | 2,222,200 | — | — |
| 2005-01-31 | $23.97 | $23.97 | 2,143,400 | — | — |
| 2005-01-28 | $23.50 | $23.50 | 2,827,800 | — | — |
| 2005-01-27 | $23.62 | $23.62 | 2,285,600 | — | — |
| 2005-01-26 | $24.24 | $24.24 | 2,307,400 | — | — |
| 2005-01-25 | $23.84 | $23.84 | 3,551,600 | — | — |
| 2005-01-24 | $23.81 | $23.81 | 3,762,800 | — | — |
| 2005-01-21 | $24.86 | $24.86 | 3,831,800 | — | — |
| 2005-01-20 | $25.38 | $25.38 | 12,801,200 | — | — |
| 2005-01-19 | $22.34 | $22.34 | 4,077,200 | — | — |
| 2005-01-18 | $23.15 | $23.15 | 2,167,200 | — | — |
| 2005-01-14 | $23.23 | $23.23 | 2,391,400 | — | — |
| 2005-01-13 | $22.88 | $22.88 | 4,662,000 | — | — |
| 2005-01-12 | $21.30 | $21.30 | 2,961,800 | — | — |
| 2005-01-11 | $21.57 | $21.57 | 1,763,000 | — | — |
| 2005-01-10 | $21.75 | $21.75 | 2,619,200 | — | — |
| 2005-01-07 | $21.10 | $21.10 | 2,014,200 | — | — |
| 2005-01-06 | $21.15 | $21.15 | 4,513,200 | — | — |
| 2005-01-05 | $22.24 | $22.24 | 2,197,200 | — | — |
| 2005-01-04 | $22.36 | $22.36 | 2,966,000 | — | — |
| 2005-01-03 | $23.53 | $23.53 | 1,496,600 | — | — |