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
- 1970-01-02 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 | $17.38 | $71.66 | 1,648,100 | — | — |
| 2005-12-29 | $17.61 | $72.61 | 1,879,800 | — | — |
| 2005-12-28 | $17.77 | $73.27 | 1,544,700 | — | — |
| 2005-12-27 | $17.66 | $72.81 | 1,656,400 | — | — |
| 2005-12-23 | $17.90 | $73.80 | 1,498,300 | — | — |
| 2005-12-22 | $17.93 | $73.93 | 1,977,600 | — | — |
| 2005-12-21 | $17.69 | $72.94 | 2,382,200 | — | — |
| 2005-12-20 | $17.71 | $73.02 | 2,274,600 | — | — |
| 2005-12-19 | $17.15 | $70.71 | 2,761,100 | — | — |
| 2005-12-16 | $17.50 | $72.15 | 2,950,900 | — | — |
| 2005-12-15 | $17.75 | $73.18 | 2,188,100 | — | — |
| 2005-12-14 | $17.39 | $71.70 | 2,129,900 | — | — |
| 2005-12-13 | $17.29 | $71.29 | 2,741,500 | — | — |
| 2005-12-12 | $17.15 | $70.71 | 1,873,600 | — | — |
| 2005-12-09 | $17.11 | $70.54 | 943,000 | — | — |
| 2005-12-08 | $16.83 | $69.39 | 1,690,600 | — | — |
| 2005-12-07 | $16.88 | $69.60 | 1,704,700 | — | — |
| 2005-12-06 | $17.15 | $70.71 | 1,941,200 | — | — |
| 2005-12-05 | $17.15 | $70.71 | 1,844,200 | — | — |
| 2005-12-02 | $17.09 | $70.46 | 1,700,000 | — | — |
| 2005-12-01 | $17.20 | $70.92 | 2,053,700 | — | — |
| 2005-11-30 | $17.13 | $70.63 | 2,899,900 | — | — |
| 2005-11-29 | $17.11 | $70.54 | 1,471,500 | — | — |
| 2005-11-28 | $17.07 | $70.38 | 1,187,600 | — | — |
| 2005-11-25 | $16.97 | $69.97 | 842,600 | — | — |
| 2005-11-23 | $17.17 | $70.79 | 2,475,700 | — | — |
| 2005-11-22 | $16.99 | $70.05 | 3,139,900 | — | — |
| 2005-11-21 | $16.55 | $68.24 | 2,420,600 | — | — |
| 2005-11-18 | $16.13 | $66.50 | 2,650,800 | — | — |
| 2005-11-17 | $15.63 | $64.44 | 1,662,700 | — | — |
| 2005-11-16 | $15.40 | $63.49 | 1,692,400 | — | — |
| 2005-11-15 | $15.60 | $64.32 | 2,009,800 | — | — |
| 2005-11-14 | $15.73 | $64.85 | 1,233,600 | — | — |
| 2005-11-11 | $15.59 | $64.28 | 1,287,800 | — | — |
| 2005-11-10 | $15.60 | $64.32 | 2,405,600 | — | — |
| 2005-11-09 | $15.56 | $64.15 | 5,256,100 | — | — |
| 2005-11-08 | $15.63 | $64.44 | 1,546,400 | — | — |
| 2005-11-07 | $15.96 | $65.80 | 1,998,100 | — | — |
| 2005-11-04 | $15.74 | $64.90 | 1,059,400 | — | — |
| 2005-11-03 | $15.79 | $65.10 | 5,417,000 | — | — |
| 2005-11-02 | $15.70 | $64.73 | 1,615,800 | — | — |
| 2005-11-01 | $15.55 | $64.11 | 1,979,200 | — | — |
| 2005-10-31 | $15.64 | $64.48 | 4,111,400 | — | — |
| 2005-10-28 | $15.24 | $62.83 | 4,905,200 | — | — |
| 2005-10-27 | $15.35 | $63.29 | 10,192,600 | — | — |
| 2005-10-26 | $13.38 | $55.17 | 2,555,100 | — | — |
| 2005-10-25 | $13.34 | $55.00 | 3,664,900 | — | — |
| 2005-10-24 | $13.74 | $56.65 | 2,690,200 | — | — |
| 2005-10-21 | $13.60 | $56.07 | 2,185,200 | — | — |
| 2005-10-20 | $13.65 | $56.28 | 2,196,000 | — | — |
| 2005-10-19 | $13.87 | $57.19 | 1,934,400 | — | — |
| 2005-10-18 | $13.80 | $56.90 | 2,231,100 | — | — |
| 2005-10-17 | $14.18 | $58.46 | 1,753,900 | — | — |
| 2005-10-14 | $13.94 | $57.47 | 2,589,300 | — | — |
| 2005-10-13 | $13.60 | $56.07 | 1,858,900 | — | — |
| 2005-10-12 | $13.30 | $54.84 | 2,714,800 | — | — |
| 2005-10-11 | $13.32 | $54.92 | 4,224,800 | — | — |
| 2005-10-10 | $13.00 | $53.60 | 5,223,200 | — | — |
| 2005-10-07 | $14.14 | $58.30 | 1,691,300 | — | — |
| 2005-10-06 | $14.13 | $58.26 | 3,326,600 | — | — |
| 2005-10-05 | $14.57 | $60.07 | 2,733,300 | — | — |
| 2005-10-04 | $14.94 | $61.60 | 4,700,300 | — | — |
| 2005-10-03 | $15.77 | $65.02 | 1,280,300 | — | — |
| 2005-09-30 | $15.59 | $64.28 | 1,743,900 | — | — |
| 2005-09-29 | $15.49 | $63.87 | 823,200 | — | — |
| 2005-09-28 | $15.43 | $63.62 | 1,079,900 | — | — |
| 2005-09-27 | $15.55 | $64.11 | 891,700 | — | — |
| 2005-09-26 | $15.40 | $63.49 | 1,922,100 | — | — |
| 2005-09-23 | $15.50 | $63.91 | 2,842,500 | — | — |
| 2005-09-22 | $15.00 | $61.85 | 2,936,600 | — | — |
| 2005-09-21 | $15.03 | $61.97 | 4,170,000 | — | — |
| 2005-09-20 | $15.44 | $63.66 | 1,944,100 | — | — |
| 2005-09-19 | $15.88 | $65.47 | 1,685,900 | — | — |
| 2005-09-16 | $16.24 | $66.96 | 4,979,700 | — | — |
| 2005-09-15 | $16.47 | $67.91 | 2,457,600 | — | — |
| 2005-09-14 | $16.65 | $68.65 | 1,495,400 | — | — |
| 2005-09-13 | $16.85 | $69.47 | 1,296,300 | — | — |
| 2005-09-12 | $16.90 | $69.68 | 1,709,600 | — | — |
| 2005-09-09 | $16.74 | $69.02 | 1,331,300 | — | — |
| 2005-09-08 | $16.74 | $69.02 | 1,282,200 | — | — |
| 2005-09-07 | $16.80 | $69.27 | 2,326,300 | — | — |
| 2005-09-06 | $16.34 | $67.37 | 3,559,400 | — | — |
| 2005-09-02 | $16.57 | $68.32 | 996,100 | — | — |
| 2005-09-01 | $16.70 | $68.85 | 2,153,300 | — | — |
| 2005-08-31 | $16.80 | $69.27 | 2,175,600 | — | — |
| 2005-08-30 | $16.36 | $67.45 | 1,337,200 | — | — |
| 2005-08-29 | $16.67 | $68.73 | 1,553,000 | — | — |
| 2005-08-26 | $16.55 | $68.24 | 1,150,700 | — | — |
| 2005-08-25 | $16.59 | $68.40 | 1,033,900 | — | — |
| 2005-08-24 | $16.61 | $68.48 | 1,530,100 | — | — |
| 2005-08-23 | $16.81 | $69.31 | 1,107,800 | — | — |
| 2005-08-22 | $17.14 | $70.67 | 1,372,800 | — | — |
| 2005-08-19 | $17.08 | $70.42 | 1,685,600 | — | — |
| 2005-08-18 | $16.88 | $69.60 | 1,428,300 | — | — |
| 2005-08-17 | $16.91 | $69.72 | 1,821,900 | — | — |
| 2005-08-16 | $16.91 | $69.72 | 3,043,400 | — | — |
| 2005-08-15 | $17.51 | $72.19 | 1,519,100 | — | — |
| 2005-08-12 | $17.54 | $72.32 | 1,122,500 | — | — |
| 2005-08-11 | $17.65 | $72.77 | 3,240,700 | — | — |
| 2005-08-10 | $17.63 | $72.69 | 2,118,200 | — | — |
| 2005-08-09 | $17.84 | $73.55 | 1,569,400 | — | — |
| 2005-08-08 | $17.94 | $73.97 | 2,451,900 | — | — |
| 2005-08-05 | $18.49 | $76.23 | 7,244,800 | — | — |
| 2005-08-04 | $17.45 | $71.95 | 2,032,900 | — | — |
| 2005-08-03 | $17.35 | $71.53 | 1,919,200 | — | — |
| 2005-08-02 | $17.41 | $71.78 | 1,890,700 | — | — |
| 2005-08-01 | $17.36 | $71.58 | 1,758,300 | — | — |
| 2005-07-29 | $17.41 | $71.78 | 2,021,900 | — | — |
| 2005-07-28 | $17.74 | $73.14 | 1,974,100 | — | — |
| 2005-07-27 | $17.20 | $70.92 | 3,180,000 | — | — |
| 2005-07-26 | $17.34 | $71.49 | 7,508,500 | — | — |
| 2005-07-25 | $16.17 | $66.67 | 1,842,600 | — | — |
| 2005-07-22 | $16.12 | $66.46 | 2,291,800 | — | — |
| 2005-07-21 | $16.30 | $67.21 | 1,870,000 | — | — |
| 2005-07-20 | $16.66 | $68.69 | 2,011,800 | — | — |
| 2005-07-19 | $16.36 | $67.45 | 2,021,500 | — | — |
| 2005-07-18 | $16.25 | $67.00 | 2,779,000 | — | — |
| 2005-07-15 | $15.90 | $65.56 | 1,523,500 | — | — |
| 2005-07-14 | $15.86 | $65.39 | 2,142,300 | — | — |
| 2005-07-13 | $15.64 | $64.48 | 1,443,700 | — | — |
| 2005-07-12 | $15.58 | $64.24 | 2,881,100 | — | — |
| 2005-07-11 | $15.68 | $64.65 | 2,287,700 | — | — |
| 2005-07-08 | $15.30 | $63.08 | 2,448,800 | — | — |
| 2005-07-07 | $14.96 | $61.68 | 2,858,600 | — | — |
| 2005-07-06 | $15.10 | $62.26 | 2,985,800 | — | — |
| 2005-07-05 | $15.26 | $62.92 | 3,924,800 | — | — |
| 2005-07-01 | $15.12 | $62.34 | 1,830,600 | — | — |
| 2005-06-30 | $14.90 | $61.43 | 3,483,400 | — | — |
| 2005-06-29 | $15.20 | $62.67 | 3,846,000 | — | — |
| 2005-06-28 | $14.95 | $61.64 | 3,197,200 | — | — |
| 2005-06-27 | $14.27 | $58.84 | 2,121,500 | — | — |
| 2005-06-24 | $14.24 | $58.71 | 7,117,200 | — | — |
| 2005-06-23 | $14.40 | $59.37 | 2,849,800 | — | — |
| 2005-06-22 | $14.79 | $60.98 | 2,604,600 | — | — |
| 2005-06-21 | $14.94 | $61.60 | 2,196,900 | — | — |
| 2005-06-20 | $15.18 | $62.59 | 6,944,200 | — | — |
| 2005-06-17 | $14.86 | $61.27 | 3,764,100 | — | — |
| 2005-06-16 | $15.01 | $61.89 | 4,810,400 | — | — |
| 2005-06-15 | $14.47 | $59.66 | 2,046,900 | — | — |
| 2005-06-14 | $14.26 | $58.79 | 1,703,800 | — | — |
| 2005-06-13 | $14.24 | $58.71 | 1,989,700 | — | — |
| 2005-06-10 | $14.25 | $58.75 | 2,287,100 | — | — |
| 2005-06-09 | $14.25 | $58.75 | 2,539,900 | — | — |
| 2005-06-08 | $14.15 | $58.34 | 3,638,800 | — | — |
| 2005-06-07 | $14.21 | $58.59 | 3,385,800 | — | — |
| 2005-06-06 | $14.23 | $58.67 | 2,103,200 | — | — |
| 2005-06-03 | $14.30 | $58.96 | 1,814,800 | — | — |
| 2005-06-02 | $14.34 | $59.12 | 1,480,900 | — | — |
| 2005-06-01 | $14.41 | $59.41 | 1,939,800 | — | — |
| 2005-05-31 | $14.39 | $59.33 | 1,543,100 | — | — |
| 2005-05-27 | $14.59 | $60.15 | 1,005,100 | — | — |
| 2005-05-26 | $14.51 | $59.82 | 1,517,200 | — | — |
| 2005-05-25 | $14.26 | $58.79 | 3,065,100 | — | — |
| 2005-05-24 | $14.41 | $59.41 | 2,521,800 | — | — |
| 2005-05-23 | $14.36 | $59.21 | 2,656,100 | — | — |
| 2005-05-20 | $14.19 | $58.51 | 3,190,200 | — | — |
| 2005-05-19 | $13.95 | $57.52 | 3,857,700 | — | — |
| 2005-05-18 | $14.19 | $58.51 | 5,158,000 | — | — |
| 2005-05-17 | $13.75 | $56.69 | 3,571,900 | — | — |
| 2005-05-16 | $13.90 | $57.31 | 4,213,000 | — | — |
| 2005-05-13 | $13.50 | $55.66 | 6,367,400 | — | — |
| 2005-05-12 | $13.07 | $53.89 | 3,956,400 | — | — |
| 2005-05-11 | $13.38 | $55.17 | 2,194,700 | — | — |
| 2005-05-10 | $13.18 | $54.34 | 1,927,600 | — | — |
| 2005-05-09 | $13.31 | $54.88 | 2,268,400 | — | — |
| 2005-05-06 | $13.29 | $54.79 | 1,969,800 | — | — |
| 2005-05-05 | $13.20 | $54.42 | 9,910,000 | — | — |
| 2005-05-04 | $12.98 | $53.52 | 4,894,800 | — | — |
| 2005-05-03 | $12.49 | $51.50 | 5,018,300 | — | — |
| 2005-05-02 | $12.17 | $50.18 | 2,487,900 | — | — |
| 2005-04-29 | $11.87 | $48.94 | 2,735,900 | — | — |
| 2005-04-28 | $11.65 | $48.03 | 3,109,700 | — | — |
| 2005-04-27 | $11.99 | $49.43 | 4,700,300 | — | — |
| 2005-04-26 | $11.57 | $47.70 | 1,607,200 | — | — |
| 2005-04-25 | $11.78 | $48.57 | 1,150,900 | — | — |
| 2005-04-22 | $11.77 | $48.53 | 2,550,300 | — | — |
| 2005-04-21 | $11.85 | $48.86 | 2,353,100 | — | — |
| 2005-04-20 | $11.38 | $46.92 | 3,537,100 | — | — |
| 2005-04-19 | $11.68 | $48.16 | 5,693,700 | — | — |
| 2005-04-18 | $11.54 | $47.58 | 4,809,100 | — | — |
| 2005-04-15 | $11.47 | $47.29 | 7,495,100 | — | — |
| 2005-04-14 | $11.99 | $49.43 | 3,961,100 | — | — |
| 2005-04-13 | $12.58 | $51.87 | 2,474,700 | — | — |
| 2005-04-12 | $12.92 | $53.27 | 2,374,400 | — | — |
| 2005-04-11 | $12.84 | $52.94 | 3,399,700 | — | — |
| 2005-04-08 | $12.80 | $52.77 | 2,753,000 | — | — |
| 2005-04-07 | $13.13 | $54.14 | 1,735,700 | — | — |
| 2005-04-06 | $12.93 | $53.31 | 2,125,700 | — | — |
| 2005-04-05 | $12.99 | $53.56 | 2,391,700 | — | — |
| 2005-04-04 | $12.96 | $53.43 | 3,964,400 | — | — |
| 2005-04-01 | $13.06 | $53.85 | 4,161,800 | — | — |
| 2005-03-31 | $13.35 | $55.04 | 2,130,400 | — | — |
| 2005-03-30 | $13.43 | $55.37 | 2,276,800 | — | — |
| 2005-03-29 | $13.20 | $54.42 | 2,674,000 | — | — |
| 2005-03-28 | $13.71 | $56.53 | 3,432,500 | — | — |
| 2005-03-24 | $13.87 | $57.19 | 2,334,900 | — | — |
| 2005-03-23 | $13.52 | $55.74 | 2,057,600 | — | — |
| 2005-03-22 | $13.52 | $55.74 | 3,043,500 | — | — |
| 2005-03-21 | $13.43 | $55.37 | 2,868,700 | — | — |
| 2005-03-18 | $13.65 | $56.28 | 3,630,000 | — | — |
| 2005-03-17 | $13.88 | $57.23 | 5,856,600 | — | — |
| 2005-03-16 | $14.04 | $57.89 | 5,241,100 | — | — |
| 2005-03-15 | $14.50 | $59.78 | 2,715,800 | — | — |
| 2005-03-14 | $14.84 | $61.19 | 2,126,700 | — | — |
| 2005-03-11 | $14.76 | $60.86 | 2,821,000 | — | — |
| 2005-03-10 | $14.63 | $60.32 | 2,187,000 | — | — |
| 2005-03-09 | $14.44 | $59.54 | 1,385,500 | — | — |
| 2005-03-08 | $14.53 | $59.91 | 1,201,900 | — | — |
| 2005-03-07 | $14.66 | $60.44 | 1,450,600 | — | — |
| 2005-03-04 | $14.53 | $59.91 | 1,599,300 | — | — |
| 2005-03-03 | $14.39 | $59.33 | 2,078,000 | — | — |
| 2005-03-02 | $14.45 | $59.58 | 2,056,300 | — | — |
| 2005-03-01 | $14.55 | $59.99 | 1,461,300 | — | — |
| 2005-02-28 | $14.46 | $59.62 | 1,827,300 | — | — |
| 2005-02-25 | $14.71 | $60.65 | 2,931,900 | — | — |
| 2005-02-24 | $14.35 | $59.17 | 3,547,600 | — | — |
| 2005-02-23 | $14.00 | $57.72 | 8,903,900 | — | — |
| 2005-02-22 | $13.12 | $54.09 | 3,054,400 | — | — |
| 2005-02-18 | $13.79 | $56.86 | 1,758,200 | — | — |
| 2005-02-17 | $13.70 | $56.49 | 2,215,100 | — | — |
| 2005-02-16 | $13.91 | $57.35 | 3,807,800 | — | — |
| 2005-02-15 | $14.45 | $59.58 | 2,088,200 | — | — |
| 2005-02-14 | $14.28 | $58.88 | 1,553,100 | — | — |
| 2005-02-11 | $14.00 | $57.72 | 1,741,900 | — | — |
| 2005-02-10 | $13.77 | $56.77 | 3,655,000 | — | — |
| 2005-02-09 | $13.90 | $57.31 | 2,254,000 | — | — |
| 2005-02-08 | $14.26 | $58.79 | 2,477,900 | — | — |
| 2005-02-07 | $14.05 | $57.93 | 5,444,900 | — | — |
| 2005-02-04 | $14.42 | $59.45 | 10,294,000 | — | — |
| 2005-02-03 | $16.00 | $65.97 | 3,036,900 | — | — |
| 2005-02-02 | $15.99 | $65.93 | 1,401,100 | — | — |
| 2005-02-01 | $15.96 | $65.80 | 2,352,500 | — | — |
| 2005-01-31 | $15.44 | $63.66 | 2,612,100 | — | — |
| 2005-01-28 | $15.37 | $63.37 | 1,949,500 | — | — |
| 2005-01-27 | $15.61 | $64.36 | 4,442,200 | — | — |
| 2005-01-26 | $15.06 | $62.09 | 5,842,300 | — | — |
| 2005-01-25 | $14.62 | $60.28 | 2,863,500 | — | — |
| 2005-01-24 | $14.39 | $59.33 | 2,966,000 | — | — |
| 2005-01-21 | $14.52 | $59.87 | 2,693,600 | — | — |
| 2005-01-20 | $14.79 | $60.98 | 3,249,300 | — | — |
| 2005-01-19 | $15.24 | $62.83 | 1,910,900 | — | — |
| 2005-01-18 | $15.36 | $63.33 | 3,903,400 | — | — |
| 2005-01-14 | $15.32 | $63.16 | 3,006,000 | — | — |
| 2005-01-13 | $14.87 | $61.31 | 4,829,800 | — | — |
| 2005-01-12 | $14.51 | $59.82 | 2,222,900 | — | — |
| 2005-01-11 | $14.56 | $60.03 | 1,963,700 | — | — |
| 2005-01-10 | $14.59 | $60.15 | 3,276,600 | — | — |
| 2005-01-07 | $14.70 | $60.61 | 2,420,600 | — | — |
| 2005-01-06 | $14.63 | $60.32 | 3,392,100 | — | — |
| 2005-01-05 | $14.34 | $59.12 | 2,399,400 | — | — |
| 2005-01-04 | $14.46 | $59.62 | 3,385,900 | — | — |
| 2005-01-03 | $14.90 | $61.43 | 3,805,200 | — | — |