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
- 1980-03-17 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 | $24.66 | $48.05 | 2,266,600 | — | — |
| 2005-12-29 | $24.96 | $48.62 | 1,976,400 | — | — |
| 2005-12-28 | $24.94 | $48.59 | 2,309,400 | — | — |
| 2005-12-27 | $24.88 | $48.47 | 3,665,800 | — | — |
| 2005-12-23 | $24.83 | $48.38 | 3,039,000 | — | — |
| 2005-12-22 | $25.05 | $48.81 | 6,542,000 | — | — |
| 2005-12-21 | $24.67 | $48.08 | 1,701,600 | — | — |
| 2005-12-20 | $24.67 | $48.06 | 1,933,800 | — | — |
| 2005-12-19 | $24.75 | $48.22 | 2,323,200 | — | — |
| 2005-12-16 | $24.88 | $48.47 | 5,606,400 | — | — |
| 2005-12-15 | $24.77 | $48.26 | 4,374,800 | — | — |
| 2005-12-14 | $25.01 | $48.74 | 3,838,400 | — | — |
| 2005-12-13 | $24.92 | $48.56 | 7,612,800 | — | — |
| 2005-12-12 | $24.60 | $47.93 | 5,893,400 | — | — |
| 2005-12-09 | $24.08 | $46.91 | 1,630,600 | — | — |
| 2005-12-08 | $24.06 | $46.87 | 1,776,000 | — | — |
| 2005-12-07 | $24.14 | $47.04 | 3,536,800 | — | — |
| 2005-12-06 | $24.04 | $46.83 | 2,573,600 | — | — |
| 2005-12-05 | $24.06 | $46.88 | 2,671,600 | — | — |
| 2005-12-02 | $24.14 | $47.04 | 1,767,000 | — | — |
| 2005-12-01 | $24.26 | $47.27 | 2,850,200 | — | — |
| 2005-11-30 | $23.76 | $46.31 | 2,270,600 | — | — |
| 2005-11-29 | $24.10 | $46.96 | 3,679,600 | — | — |
| 2005-11-28 | $24.01 | $46.78 | 2,908,600 | — | — |
| 2005-11-25 | $24.05 | $46.86 | 635,600 | — | — |
| 2005-11-23 | $24.06 | $46.88 | 1,654,800 | — | — |
| 2005-11-22 | $23.98 | $46.71 | 3,571,200 | — | — |
| 2005-11-21 | $23.85 | $46.47 | 2,691,400 | — | — |
| 2005-11-18 | $23.87 | $46.51 | 2,559,600 | — | — |
| 2005-11-17 | $23.82 | $46.41 | 4,889,000 | — | — |
| 2005-11-16 | $23.92 | $46.61 | 1,967,400 | — | — |
| 2005-11-15 | $23.98 | $46.72 | 1,906,400 | — | — |
| 2005-11-14 | $24.01 | $46.78 | 2,296,400 | — | — |
| 2005-11-11 | $24.04 | $46.84 | 1,598,600 | — | — |
| 2005-11-10 | $24.13 | $47.01 | 3,559,600 | — | — |
| 2005-11-09 | $23.91 | $46.59 | 2,535,400 | — | — |
| 2005-11-08 | $23.76 | $46.31 | 2,651,600 | — | — |
| 2005-11-07 | $23.83 | $46.42 | 2,701,800 | — | — |
| 2005-11-04 | $23.82 | $46.41 | 4,472,400 | — | — |
| 2005-11-03 | $23.98 | $46.72 | 2,964,600 | — | — |
| 2005-11-02 | $24.22 | $47.18 | 2,949,800 | — | — |
| 2005-11-01 | $24.37 | $47.47 | 4,358,400 | — | — |
| 2005-10-31 | $24.13 | $47.02 | 5,329,400 | — | — |
| 2005-10-28 | $24.38 | $47.49 | 4,936,000 | — | — |
| 2005-10-27 | $24.20 | $47.15 | 3,370,200 | — | — |
| 2005-10-26 | $24.38 | $47.49 | 3,255,000 | — | — |
| 2005-10-25 | $24.29 | $47.32 | 2,326,600 | — | — |
| 2005-10-24 | $24.37 | $47.48 | 3,442,000 | — | — |
| 2005-10-21 | $24.15 | $47.05 | 3,883,600 | — | — |
| 2005-10-20 | $24.20 | $47.14 | 2,702,200 | — | — |
| 2005-10-19 | $24.50 | $47.75 | 3,347,400 | — | — |
| 2005-10-18 | $24.51 | $47.77 | 3,125,800 | — | — |
| 2005-10-17 | $24.54 | $47.81 | 3,692,800 | — | — |
| 2005-10-14 | $24.49 | $47.72 | 5,737,000 | — | — |
| 2005-10-13 | $23.93 | $46.63 | 4,481,800 | — | — |
| 2005-10-12 | $23.97 | $46.70 | 2,430,800 | — | — |
| 2005-10-11 | $23.93 | $46.63 | 3,334,400 | — | — |
| 2005-10-10 | $23.88 | $46.53 | 2,129,200 | — | — |
| 2005-10-07 | $24.01 | $46.79 | 3,767,600 | — | — |
| 2005-10-06 | $24.14 | $47.04 | 5,829,400 | — | — |
| 2005-10-05 | $23.93 | $46.63 | 4,893,200 | — | — |
| 2005-10-04 | $24.02 | $46.48 | 3,302,600 | — | — |
| 2005-10-03 | $24.06 | $46.56 | 3,272,400 | — | — |
| 2005-09-30 | $24.10 | $46.64 | 4,003,800 | — | — |
| 2005-09-29 | $23.72 | $45.90 | 2,975,400 | — | — |
| 2005-09-28 | $23.45 | $45.38 | 3,476,200 | — | — |
| 2005-09-27 | $23.24 | $44.97 | 3,491,200 | — | — |
| 2005-09-26 | $22.94 | $44.39 | 4,206,600 | — | — |
| 2005-09-23 | $23.00 | $44.52 | 3,003,200 | — | — |
| 2005-09-22 | $23.09 | $44.69 | 9,127,800 | — | — |
| 2005-09-21 | $22.34 | $43.23 | 4,954,200 | — | — |
| 2005-09-20 | $22.60 | $43.73 | 3,330,000 | — | — |
| 2005-09-19 | $22.87 | $44.25 | 2,627,400 | — | — |
| 2005-09-16 | $23.18 | $44.86 | 3,295,200 | — | — |
| 2005-09-15 | $23.00 | $44.52 | 4,821,200 | — | — |
| 2005-09-14 | $23.16 | $44.81 | 2,796,200 | — | — |
| 2005-09-13 | $23.41 | $45.30 | 4,569,400 | — | — |
| 2005-09-12 | $23.53 | $45.52 | 4,582,600 | — | — |
| 2005-09-09 | $23.31 | $45.10 | 2,092,600 | — | — |
| 2005-09-08 | $23.07 | $44.64 | 2,939,600 | — | — |
| 2005-09-07 | $23.28 | $45.04 | 2,026,400 | — | — |
| 2005-09-06 | $23.23 | $44.95 | 2,624,000 | — | — |
| 2005-09-02 | $23.08 | $44.65 | 2,075,200 | — | — |
| 2005-09-01 | $23.04 | $44.58 | 4,570,800 | — | — |
| 2005-08-31 | $23.06 | $44.62 | 6,709,600 | — | — |
| 2005-08-30 | $23.20 | $44.89 | 5,686,200 | — | — |
| 2005-08-29 | $23.52 | $45.51 | 2,277,000 | — | — |
| 2005-08-26 | $23.45 | $45.38 | 2,643,000 | — | — |
| 2005-08-25 | $23.51 | $45.50 | 6,267,000 | — | — |
| 2005-08-24 | $23.76 | $45.98 | 1,968,200 | — | — |
| 2005-08-23 | $23.81 | $46.07 | 2,251,000 | — | — |
| 2005-08-22 | $23.92 | $46.29 | 1,508,200 | — | — |
| 2005-08-19 | $23.92 | $46.28 | 1,921,200 | — | — |
| 2005-08-18 | $23.87 | $46.18 | 1,970,200 | — | — |
| 2005-08-17 | $23.78 | $46.02 | 1,967,600 | — | — |
| 2005-08-16 | $23.71 | $45.88 | 1,672,400 | — | — |
| 2005-08-15 | $23.86 | $46.16 | 1,930,800 | — | — |
| 2005-08-12 | $23.85 | $46.15 | 1,439,400 | — | — |
| 2005-08-11 | $23.83 | $46.11 | 2,496,400 | — | — |
| 2005-08-10 | $23.74 | $45.93 | 2,089,200 | — | — |
| 2005-08-09 | $23.65 | $45.76 | 2,865,200 | — | — |
| 2005-08-08 | $23.43 | $45.34 | 2,309,600 | — | — |
| 2005-08-05 | $23.36 | $45.19 | 2,191,400 | — | — |
| 2005-08-04 | $23.46 | $45.39 | 3,424,400 | — | — |
| 2005-08-03 | $23.62 | $45.71 | 3,000,200 | — | — |
| 2005-08-02 | $23.67 | $45.81 | 2,239,800 | — | — |
| 2005-08-01 | $23.66 | $45.77 | 2,579,400 | — | — |
| 2005-07-29 | $23.70 | $45.86 | 2,713,000 | — | — |
| 2005-07-28 | $23.77 | $46.00 | 3,119,800 | — | — |
| 2005-07-27 | $23.46 | $45.40 | 2,201,600 | — | — |
| 2005-07-26 | $23.42 | $45.33 | 2,894,600 | — | — |
| 2005-07-25 | $23.45 | $45.37 | 3,499,400 | — | — |
| 2005-07-22 | $23.33 | $45.15 | 3,094,800 | — | — |
| 2005-07-21 | $23.26 | $45.01 | 6,015,800 | — | — |
| 2005-07-20 | $23.15 | $44.79 | 4,400,200 | — | — |
| 2005-07-19 | $23.25 | $45.00 | 5,129,000 | — | — |
| 2005-07-18 | $23.25 | $45.00 | 2,753,200 | — | — |
| 2005-07-15 | $23.42 | $45.31 | 3,029,800 | — | — |
| 2005-07-14 | $23.45 | $45.37 | 5,870,000 | — | — |
| 2005-07-13 | $23.48 | $45.44 | 3,668,600 | — | — |
| 2005-07-12 | $23.59 | $45.65 | 5,159,000 | — | — |
| 2005-07-11 | $23.33 | $45.15 | 4,869,400 | — | — |
| 2005-07-08 | $23.10 | $44.70 | 4,577,600 | — | — |
| 2005-07-07 | $22.93 | $44.38 | 7,098,800 | — | — |
| 2005-07-06 | $23.02 | $44.39 | 6,387,600 | — | — |
| 2005-07-05 | $23.55 | $45.41 | 5,235,800 | — | — |
| 2005-07-01 | $23.36 | $45.03 | 5,528,000 | — | — |
| 2005-06-30 | $23.40 | $45.11 | 9,767,000 | — | — |
| 2005-06-29 | $23.61 | $45.51 | 21,812,800 | — | — |
| 2005-06-28 | $25.31 | $48.79 | 5,106,400 | — | — |
| 2005-06-27 | $25.20 | $48.59 | 4,554,600 | — | — |
| 2005-06-24 | $25.34 | $48.87 | 3,699,200 | — | — |
| 2005-06-23 | $25.50 | $49.17 | 2,719,000 | — | — |
| 2005-06-22 | $25.54 | $49.24 | 2,592,800 | — | — |
| 2005-06-21 | $25.51 | $49.20 | 2,522,200 | — | — |
| 2005-06-20 | $25.50 | $49.17 | 2,014,400 | — | — |
| 2005-06-17 | $25.63 | $49.41 | 5,141,600 | — | — |
| 2005-06-16 | $25.48 | $49.13 | 2,369,800 | — | — |
| 2005-06-15 | $25.50 | $49.17 | 2,106,000 | — | — |
| 2005-06-14 | $25.43 | $49.03 | 3,260,600 | — | — |
| 2005-06-13 | $25.51 | $49.19 | 2,326,600 | — | — |
| 2005-06-10 | $25.64 | $49.44 | 2,594,600 | — | — |
| 2005-06-09 | $25.56 | $49.28 | 2,755,800 | — | — |
| 2005-06-08 | $25.42 | $49.02 | 2,509,400 | — | — |
| 2005-06-07 | $25.53 | $49.22 | 2,344,400 | — | — |
| 2005-06-06 | $25.42 | $49.02 | 2,207,400 | — | — |
| 2005-06-03 | $25.30 | $48.77 | 2,053,400 | — | — |
| 2005-06-02 | $25.33 | $48.85 | 2,541,200 | — | — |
| 2005-06-01 | $25.29 | $48.75 | 5,020,400 | — | — |
| 2005-05-31 | $24.75 | $47.72 | 2,673,000 | — | — |
| 2005-05-27 | $24.84 | $47.90 | 1,132,000 | — | — |
| 2005-05-26 | $24.88 | $47.97 | 1,806,200 | — | — |
| 2005-05-25 | $24.67 | $47.56 | 2,326,600 | — | — |
| 2005-05-24 | $24.71 | $47.63 | 1,994,000 | — | — |
| 2005-05-23 | $24.76 | $47.75 | 2,103,400 | — | — |
| 2005-05-20 | $24.72 | $47.66 | 2,401,000 | — | — |
| 2005-05-19 | $24.73 | $47.67 | 3,541,200 | — | — |
| 2005-05-18 | $24.58 | $47.40 | 4,315,400 | — | — |
| 2005-05-17 | $24.72 | $47.65 | 3,369,800 | — | — |
| 2005-05-16 | $24.70 | $47.63 | 3,579,400 | — | — |
| 2005-05-13 | $24.47 | $47.18 | 3,314,000 | — | — |
| 2005-05-12 | $24.61 | $47.44 | 3,139,600 | — | — |
| 2005-05-11 | $24.80 | $47.82 | 3,207,600 | — | — |
| 2005-05-10 | $24.62 | $47.47 | 2,074,800 | — | — |
| 2005-05-09 | $24.78 | $47.78 | 2,438,000 | — | — |
| 2005-05-06 | $24.73 | $47.67 | 1,362,800 | — | — |
| 2005-05-05 | $24.83 | $47.87 | 1,491,600 | — | — |
| 2005-05-04 | $24.84 | $47.90 | 2,921,200 | — | — |
| 2005-05-03 | $24.98 | $48.16 | 3,576,800 | — | — |
| 2005-05-02 | $24.64 | $47.51 | 1,832,800 | — | — |
| 2005-04-29 | $24.70 | $47.63 | 3,817,200 | — | — |
| 2005-04-28 | $24.53 | $47.29 | 3,560,400 | — | — |
| 2005-04-27 | $24.42 | $47.09 | 2,233,200 | — | — |
| 2005-04-26 | $24.23 | $46.71 | 2,561,600 | — | — |
| 2005-04-25 | $24.51 | $47.27 | 2,137,600 | — | — |
| 2005-04-22 | $24.28 | $46.82 | 2,713,200 | — | — |
| 2005-04-21 | $24.26 | $46.78 | 2,157,600 | — | — |
| 2005-04-20 | $24.08 | $46.43 | 2,150,200 | — | — |
| 2005-04-19 | $24.25 | $46.76 | 2,886,000 | — | — |
| 2005-04-18 | $24.28 | $46.81 | 3,176,000 | — | — |
| 2005-04-15 | $24.17 | $46.61 | 3,352,400 | — | — |
| 2005-04-14 | $24.43 | $47.11 | 3,710,400 | — | — |
| 2005-04-13 | $24.54 | $47.31 | 2,584,400 | — | — |
| 2005-04-12 | $24.78 | $47.78 | 2,385,000 | — | — |
| 2005-04-11 | $24.69 | $47.61 | 1,761,800 | — | — |
| 2005-04-08 | $24.62 | $47.46 | 2,939,600 | — | — |
| 2005-04-07 | $24.72 | $47.66 | 3,039,600 | — | — |
| 2005-04-06 | $24.75 | $47.58 | 2,868,800 | — | — |
| 2005-04-05 | $24.67 | $47.41 | 2,880,000 | — | — |
| 2005-04-04 | $24.40 | $46.89 | 4,647,200 | — | — |
| 2005-04-01 | $24.33 | $46.76 | 4,310,800 | — | — |
| 2005-03-31 | $24.58 | $47.24 | 3,784,400 | — | — |
| 2005-03-30 | $24.73 | $47.53 | 3,204,400 | — | — |
| 2005-03-29 | $24.66 | $47.40 | 4,788,400 | — | — |
| 2005-03-28 | $25.00 | $48.06 | 2,287,600 | — | — |
| 2005-03-24 | $24.92 | $47.91 | 2,935,600 | — | — |
| 2005-03-23 | $25.08 | $48.20 | 5,273,600 | — | — |
| 2005-03-22 | $24.71 | $47.50 | 9,504,400 | — | — |
| 2005-03-21 | $25.76 | $49.51 | 2,338,800 | — | — |
| 2005-03-18 | $25.76 | $49.52 | 5,471,000 | — | — |
| 2005-03-17 | $25.50 | $49.01 | 3,434,800 | — | — |
| 2005-03-16 | $25.98 | $49.93 | 2,769,000 | — | — |
| 2005-03-15 | $26.21 | $50.37 | 3,862,800 | — | — |
| 2005-03-14 | $25.94 | $49.86 | 2,886,400 | — | — |
| 2005-03-11 | $25.66 | $49.31 | 2,481,400 | — | — |
| 2005-03-10 | $25.89 | $49.75 | 2,781,800 | — | — |
| 2005-03-09 | $25.57 | $49.15 | 3,445,200 | — | — |
| 2005-03-08 | $25.85 | $49.69 | 2,576,800 | — | — |
| 2005-03-07 | $25.92 | $49.83 | 3,831,000 | — | — |
| 2005-03-04 | $26.15 | $50.26 | 2,267,800 | — | — |
| 2005-03-03 | $26.17 | $50.30 | 2,216,200 | — | — |
| 2005-03-02 | $26.17 | $50.29 | 3,260,200 | — | — |
| 2005-03-01 | $26.42 | $50.77 | 3,115,200 | — | — |
| 2005-02-28 | $26.18 | $50.33 | 2,231,800 | — | — |
| 2005-02-25 | $26.02 | $50.01 | 2,888,200 | — | — |
| 2005-02-24 | $25.88 | $49.73 | 2,524,400 | — | — |
| 2005-02-23 | $25.68 | $49.36 | 3,464,000 | — | — |
| 2005-02-22 | $25.38 | $48.77 | 4,865,600 | — | — |
| 2005-02-18 | $25.87 | $49.72 | 2,428,600 | — | — |
| 2005-02-17 | $26.08 | $50.14 | 2,594,800 | — | — |
| 2005-02-16 | $26.35 | $50.65 | 3,424,000 | — | — |
| 2005-02-15 | $26.33 | $50.60 | 2,493,600 | — | — |
| 2005-02-14 | $26.31 | $50.57 | 1,556,800 | — | — |
| 2005-02-11 | $26.33 | $50.60 | 4,241,400 | — | — |
| 2005-02-10 | $26.33 | $50.60 | 3,099,000 | — | — |
| 2005-02-09 | $26.33 | $50.60 | 2,818,200 | — | — |
| 2005-02-08 | $26.48 | $50.89 | 4,063,800 | — | — |
| 2005-02-07 | $26.40 | $50.74 | 9,159,000 | — | — |
| 2005-02-04 | $26.50 | $50.94 | 7,395,000 | — | — |
| 2005-02-03 | $26.54 | $51.01 | 3,292,400 | — | — |
| 2005-02-02 | $26.55 | $51.03 | 3,177,800 | — | — |
| 2005-02-01 | $26.68 | $51.28 | 4,986,000 | — | — |
| 2005-01-31 | $26.50 | $50.93 | 4,098,800 | — | — |
| 2005-01-28 | $26.45 | $50.84 | 8,033,800 | — | — |
| 2005-01-27 | $26.34 | $50.63 | 3,970,200 | — | — |
| 2005-01-26 | $26.04 | $50.05 | 3,791,200 | — | — |
| 2005-01-25 | $25.95 | $49.87 | 5,205,400 | — | — |
| 2005-01-24 | $25.92 | $49.82 | 4,154,200 | — | — |
| 2005-01-21 | $25.96 | $49.89 | 4,454,800 | — | — |
| 2005-01-20 | $26.17 | $50.31 | 6,140,600 | — | — |
| 2005-01-19 | $26.09 | $50.15 | 7,021,000 | — | — |
| 2005-01-18 | $25.91 | $49.80 | 5,306,000 | — | — |
| 2005-01-14 | $25.32 | $48.67 | 3,024,200 | — | — |
| 2005-01-13 | $25.30 | $48.62 | 3,031,200 | — | — |
| 2005-01-12 | $25.48 | $48.98 | 5,076,400 | — | — |
| 2005-01-11 | $25.49 | $48.99 | 6,334,600 | — | — |
| 2005-01-10 | $25.55 | $49.11 | 6,671,000 | — | — |
| 2005-01-07 | $25.47 | $48.96 | 10,910,400 | — | — |
| 2005-01-06 | $24.90 | $47.86 | 4,572,800 | — | — |
| 2005-01-05 | $24.88 | $47.51 | 7,397,200 | — | — |
| 2005-01-04 | $24.38 | $46.56 | 3,371,200 | — | — |
| 2005-01-03 | $24.45 | $46.70 | 4,230,000 | — | — |