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 | $24.96 | $26.22 | 31,681,600 | — | — |
| 2005-12-29 | $25.07 | $26.34 | 26,749,300 | — | — |
| 2005-12-28 | $25.44 | $26.72 | 26,518,000 | — | — |
| 2005-12-27 | $25.46 | $26.75 | 28,968,400 | — | — |
| 2005-12-23 | $25.97 | $27.28 | 16,616,900 | — | — |
| 2005-12-22 | $25.97 | $27.28 | 26,452,100 | — | — |
| 2005-12-21 | $25.88 | $27.19 | 34,541,900 | — | — |
| 2005-12-20 | $25.81 | $27.11 | 45,877,700 | — | — |
| 2005-12-19 | $25.78 | $27.08 | 45,251,900 | — | — |
| 2005-12-16 | $26.38 | $27.71 | 72,050,600 | — | — |
| 2005-12-15 | $26.58 | $27.92 | 69,675,900 | — | — |
| 2005-12-14 | $26.63 | $27.97 | 107,658,500 | — | — |
| 2005-12-13 | $26.72 | $28.07 | 46,475,500 | — | — |
| 2005-12-12 | $26.62 | $27.96 | 75,565,800 | — | — |
| 2005-12-09 | $26.08 | $27.40 | 80,102,100 | — | — |
| 2005-12-08 | $25.70 | $27.00 | 104,607,200 | — | — |
| 2005-12-07 | $26.15 | $27.47 | 65,558,600 | — | — |
| 2005-12-06 | $26.67 | $28.02 | 50,918,500 | — | — |
| 2005-12-05 | $26.90 | $28.26 | 47,747,700 | — | — |
| 2005-12-02 | $27.43 | $28.82 | 51,722,600 | — | — |
| 2005-12-01 | $27.18 | $28.55 | 49,840,000 | — | — |
| 2005-11-30 | $26.68 | $28.03 | 50,114,500 | — | — |
| 2005-11-29 | $26.78 | $28.13 | 56,364,700 | — | — |
| 2005-11-28 | $26.86 | $28.22 | 78,716,200 | — | — |
| 2005-11-25 | $26.81 | $28.16 | 45,653,800 | — | — |
| 2005-11-23 | $26.64 | $27.99 | 80,686,900 | — | — |
| 2005-11-22 | $26.16 | $27.48 | 86,040,000 | — | — |
| 2005-11-21 | $25.25 | $26.53 | 34,916,400 | — | — |
| 2005-11-18 | $25.30 | $26.58 | 38,919,000 | — | — |
| 2005-11-17 | $25.11 | $26.38 | 39,396,500 | — | — |
| 2005-11-16 | $24.91 | $26.17 | 49,435,300 | — | — |
| 2005-11-15 | $25.08 | $26.35 | 37,542,700 | — | — |
| 2005-11-14 | $25.37 | $26.65 | 31,035,000 | — | — |
| 2005-11-11 | $25.13 | $26.40 | 40,317,600 | — | — |
| 2005-11-10 | $25.24 | $26.51 | 82,211,500 | — | — |
| 2005-11-09 | $24.80 | $26.05 | 39,819,700 | — | — |
| 2005-11-08 | $24.55 | $25.79 | 39,967,500 | — | — |
| 2005-11-07 | $24.50 | $25.74 | 49,974,300 | — | — |
| 2005-11-04 | $23.99 | $25.20 | 37,057,500 | — | — |
| 2005-11-03 | $23.89 | $25.10 | 63,945,100 | — | — |
| 2005-11-02 | $23.37 | $24.47 | 63,804,900 | — | — |
| 2005-11-01 | $22.65 | $23.71 | 84,900,700 | — | — |
| 2005-10-31 | $23.50 | $24.60 | 58,127,600 | — | — |
| 2005-10-28 | $23.33 | $24.42 | 55,358,800 | — | — |
| 2005-10-27 | $22.84 | $23.91 | 41,690,800 | — | — |
| 2005-10-26 | $23.07 | $24.15 | 51,506,100 | — | — |
| 2005-10-25 | $23.11 | $24.19 | 54,626,000 | — | — |
| 2005-10-24 | $23.10 | $24.18 | 53,173,300 | — | — |
| 2005-10-21 | $23.15 | $24.24 | 63,304,300 | — | — |
| 2005-10-20 | $23.62 | $24.73 | 62,486,500 | — | — |
| 2005-10-19 | $23.69 | $24.80 | 91,423,500 | — | — |
| 2005-10-18 | $23.72 | $24.83 | 78,862,600 | — | — |
| 2005-10-17 | $23.46 | $24.56 | 45,289,800 | — | — |
| 2005-10-14 | $23.23 | $24.32 | 44,232,300 | — | — |
| 2005-10-13 | $23.20 | $24.29 | 68,060,200 | — | — |
| 2005-10-12 | $23.24 | $24.33 | 77,117,900 | — | — |
| 2005-10-11 | $23.42 | $24.52 | 41,646,800 | — | — |
| 2005-10-10 | $23.42 | $24.52 | 38,495,300 | — | — |
| 2005-10-07 | $23.82 | $24.94 | 30,718,200 | — | — |
| 2005-10-06 | $23.76 | $24.87 | 61,527,000 | — | — |
| 2005-10-05 | $24.07 | $25.20 | 45,711,500 | — | — |
| 2005-10-04 | $24.50 | $25.65 | 52,847,800 | — | — |
| 2005-10-03 | $24.60 | $25.75 | 49,168,200 | — | — |
| 2005-09-30 | $24.65 | $25.81 | 37,520,600 | — | — |
| 2005-09-29 | $24.48 | $25.63 | 55,900,900 | — | — |
| 2005-09-28 | $23.95 | $25.07 | 68,717,500 | — | — |
| 2005-09-27 | $23.83 | $24.95 | 57,300,400 | — | — |
| 2005-09-26 | $24.22 | $25.36 | 52,193,800 | — | — |
| 2005-09-23 | $24.38 | $25.52 | 41,386,700 | — | — |
| 2005-09-22 | $24.56 | $25.71 | 42,372,800 | — | — |
| 2005-09-21 | $24.50 | $25.65 | 48,989,500 | — | — |
| 2005-09-20 | $24.48 | $25.63 | 41,848,200 | — | — |
| 2005-09-19 | $24.68 | $25.84 | 37,848,500 | — | — |
| 2005-09-16 | $24.81 | $25.97 | 72,332,800 | — | — |
| 2005-09-15 | $24.55 | $25.70 | 51,583,200 | — | — |
| 2005-09-14 | $24.49 | $25.64 | 59,291,600 | — | — |
| 2005-09-13 | $24.90 | $26.07 | 57,202,700 | — | — |
| 2005-09-12 | $24.99 | $26.16 | 50,565,500 | — | — |
| 2005-09-09 | $25.25 | $26.43 | 99,695,900 | — | — |
| 2005-09-08 | $26.09 | $27.31 | 55,398,500 | — | — |
| 2005-09-07 | $25.66 | $26.86 | 35,810,100 | — | — |
| 2005-09-06 | $25.70 | $26.91 | 37,063,400 | — | — |
| 2005-09-02 | $25.28 | $26.47 | 33,334,500 | — | — |
| 2005-09-01 | $25.26 | $26.44 | 49,495,400 | — | — |
| 2005-08-31 | $25.72 | $26.93 | 41,497,200 | — | — |
| 2005-08-30 | $25.57 | $26.77 | 41,536,900 | — | — |
| 2005-08-29 | $25.73 | $26.94 | 37,652,200 | — | — |
| 2005-08-26 | $25.41 | $26.60 | 37,205,900 | — | — |
| 2005-08-25 | $25.46 | $26.65 | 31,624,200 | — | — |
| 2005-08-24 | $25.53 | $26.73 | 47,565,800 | — | — |
| 2005-08-23 | $25.72 | $26.93 | 46,010,000 | — | — |
| 2005-08-22 | $26.06 | $27.28 | 39,766,100 | — | — |
| 2005-08-19 | $25.65 | $26.85 | 38,310,800 | — | — |
| 2005-08-18 | $25.88 | $27.09 | 37,985,700 | — | — |
| 2005-08-17 | $26.09 | $27.31 | 46,718,500 | — | — |
| 2005-08-16 | $26.00 | $27.22 | 57,319,000 | — | — |
| 2005-08-15 | $26.53 | $27.77 | 34,077,200 | — | — |
| 2005-08-12 | $26.31 | $27.54 | 63,074,500 | — | — |
| 2005-08-11 | $26.82 | $28.08 | 58,664,800 | — | — |
| 2005-08-10 | $26.88 | $28.14 | 61,089,200 | — | — |
| 2005-08-09 | $26.90 | $28.16 | 46,902,400 | — | — |
| 2005-08-08 | $26.71 | $27.96 | 27,948,300 | — | — |
| 2005-08-05 | $26.77 | $28.03 | 46,185,700 | — | — |
| 2005-08-04 | $27.01 | $28.28 | 45,198,700 | — | — |
| 2005-08-03 | $27.64 | $28.94 | 32,677,200 | — | — |
| 2005-08-02 | $27.56 | $28.77 | 40,887,400 | — | — |
| 2005-08-01 | $27.11 | $28.30 | 34,737,200 | — | — |
| 2005-07-29 | $27.14 | $28.33 | 41,287,900 | — | — |
| 2005-07-28 | $27.34 | $28.54 | 54,438,300 | — | — |
| 2005-07-27 | $27.06 | $28.25 | 48,199,200 | — | — |
| 2005-07-26 | $26.89 | $28.07 | 51,978,200 | — | — |
| 2005-07-25 | $26.52 | $27.68 | 49,767,600 | — | — |
| 2005-07-22 | $26.75 | $27.92 | 54,527,900 | — | — |
| 2005-07-21 | $27.03 | $28.22 | 62,008,800 | — | — |
| 2005-07-20 | $27.44 | $28.64 | 125,881,500 | — | — |
| 2005-07-19 | $28.71 | $29.97 | 90,418,200 | — | — |
| 2005-07-18 | $28.23 | $29.47 | 36,667,600 | — | — |
| 2005-07-15 | $28.30 | $29.54 | 43,558,000 | — | — |
| 2005-07-14 | $27.88 | $29.10 | 68,554,200 | — | — |
| 2005-07-13 | $27.59 | $28.80 | 44,086,700 | — | — |
| 2005-07-12 | $27.75 | $28.97 | 40,837,400 | — | — |
| 2005-07-11 | $27.70 | $28.92 | 45,578,400 | — | — |
| 2005-07-08 | $27.28 | $28.48 | 45,807,100 | — | — |
| 2005-07-07 | $26.56 | $27.73 | 45,597,400 | — | — |
| 2005-07-06 | $26.50 | $27.66 | 45,479,700 | — | — |
| 2005-07-05 | $26.68 | $27.85 | 42,739,100 | — | — |
| 2005-07-01 | $26.21 | $27.36 | 30,414,000 | — | — |
| 2005-06-30 | $26.02 | $27.16 | 45,129,600 | — | — |
| 2005-06-29 | $26.25 | $27.40 | 33,784,300 | — | — |
| 2005-06-28 | $26.33 | $27.49 | 55,753,700 | — | — |
| 2005-06-27 | $25.86 | $26.99 | 47,178,400 | — | — |
| 2005-06-24 | $26.10 | $27.25 | 63,600,500 | — | — |
| 2005-06-23 | $26.77 | $27.94 | 61,673,000 | — | — |
| 2005-06-22 | $27.11 | $28.30 | 32,816,100 | — | — |
| 2005-06-21 | $27.18 | $28.37 | 48,227,300 | — | — |
| 2005-06-20 | $26.90 | $28.08 | 35,186,800 | — | — |
| 2005-06-17 | $27.12 | $28.31 | 58,919,300 | — | — |
| 2005-06-16 | $27.12 | $28.31 | 51,069,500 | — | — |
| 2005-06-15 | $26.94 | $28.12 | 60,011,300 | — | — |
| 2005-06-14 | $26.70 | $27.87 | 37,499,600 | — | — |
| 2005-06-13 | $27.00 | $28.18 | 49,858,500 | — | — |
| 2005-06-10 | $26.98 | $28.16 | 74,824,000 | — | — |
| 2005-06-09 | $27.70 | $28.92 | 76,005,400 | — | — |
| 2005-06-08 | $27.10 | $28.29 | 42,500,000 | — | — |
| 2005-06-07 | $26.86 | $28.04 | 60,604,200 | — | — |
| 2005-06-06 | $27.17 | $28.36 | 47,224,400 | — | — |
| 2005-06-03 | $27.33 | $28.53 | 55,343,100 | — | — |
| 2005-06-02 | $27.59 | $28.80 | 54,343,400 | — | — |
| 2005-06-01 | $27.29 | $28.49 | 77,530,200 | — | — |
| 2005-05-31 | $26.96 | $28.14 | 62,666,000 | — | — |
| 2005-05-27 | $27.39 | $28.59 | 49,826,600 | — | — |
| 2005-05-26 | $27.37 | $28.57 | 59,779,000 | — | — |
| 2005-05-25 | $27.00 | $28.18 | 81,197,900 | — | — |
| 2005-05-24 | $26.96 | $28.14 | 76,674,100 | — | — |
| 2005-05-23 | $26.50 | $27.66 | 65,404,500 | — | — |
| 2005-05-20 | $26.35 | $27.51 | 53,930,700 | — | — |
| 2005-05-19 | $26.01 | $27.15 | 51,994,800 | — | — |
| 2005-05-18 | $25.93 | $27.07 | 68,753,500 | — | — |
| 2005-05-17 | $25.70 | $26.83 | 62,302,100 | — | — |
| 2005-05-16 | $25.33 | $26.44 | 45,569,200 | — | — |
| 2005-05-13 | $25.12 | $26.22 | 67,874,000 | — | — |
| 2005-05-12 | $24.84 | $25.93 | 82,029,500 | — | — |
| 2005-05-11 | $24.77 | $25.86 | 58,065,800 | — | — |
| 2005-05-10 | $24.67 | $25.75 | 59,638,900 | — | — |
| 2005-05-09 | $24.80 | $25.89 | 57,982,700 | — | — |
| 2005-05-06 | $24.49 | $25.56 | 54,715,400 | — | — |
| 2005-05-05 | $24.26 | $25.32 | 64,257,800 | — | — |
| 2005-05-04 | $24.11 | $25.17 | 62,027,600 | — | — |
| 2005-05-03 | $23.83 | $24.79 | 67,738,300 | — | — |
| 2005-05-02 | $23.55 | $24.50 | 41,187,800 | — | — |
| 2005-04-29 | $23.52 | $24.47 | 55,078,900 | — | — |
| 2005-04-28 | $23.19 | $24.13 | 57,393,400 | — | — |
| 2005-04-27 | $23.51 | $24.46 | 56,785,200 | — | — |
| 2005-04-26 | $23.32 | $24.26 | 71,256,500 | — | — |
| 2005-04-25 | $23.41 | $24.35 | 53,857,700 | — | — |
| 2005-04-22 | $23.24 | $24.18 | 65,435,600 | — | — |
| 2005-04-21 | $23.36 | $24.30 | 87,063,100 | — | — |
| 2005-04-20 | $22.66 | $23.57 | 110,176,600 | — | — |
| 2005-04-19 | $22.63 | $23.54 | 83,774,200 | — | — |
| 2005-04-18 | $22.21 | $23.11 | 53,761,600 | — | — |
| 2005-04-15 | $22.12 | $23.01 | 92,484,400 | — | — |
| 2005-04-14 | $22.49 | $23.40 | 68,014,000 | — | — |
| 2005-04-13 | $22.82 | $23.74 | 54,061,100 | — | — |
| 2005-04-12 | $23.22 | $24.16 | 84,545,900 | — | — |
| 2005-04-11 | $23.12 | $24.05 | 41,972,300 | — | — |
| 2005-04-08 | $23.29 | $24.23 | 45,961,000 | — | — |
| 2005-04-07 | $23.41 | $24.35 | 53,264,800 | — | — |
| 2005-04-06 | $23.05 | $23.98 | 53,942,200 | — | — |
| 2005-04-05 | $23.13 | $24.06 | 48,086,400 | — | — |
| 2005-04-04 | $22.93 | $23.86 | 60,426,700 | — | — |
| 2005-04-01 | $23.01 | $23.94 | 68,253,800 | — | — |
| 2005-03-31 | $23.23 | $24.17 | 41,543,800 | — | — |
| 2005-03-30 | $23.49 | $24.44 | 62,360,100 | — | — |
| 2005-03-29 | $23.15 | $24.08 | 53,920,200 | — | — |
| 2005-03-28 | $23.30 | $24.24 | 42,922,000 | — | — |
| 2005-03-24 | $23.18 | $24.12 | 34,664,000 | — | — |
| 2005-03-23 | $23.39 | $24.33 | 54,286,400 | — | — |
| 2005-03-22 | $23.02 | $23.95 | 49,092,300 | — | — |
| 2005-03-21 | $23.50 | $24.45 | 39,608,900 | — | — |
| 2005-03-18 | $23.41 | $24.35 | 62,777,800 | — | — |
| 2005-03-17 | $23.41 | $24.35 | 49,047,800 | — | — |
| 2005-03-16 | $23.54 | $24.49 | 59,791,000 | — | — |
| 2005-03-15 | $23.88 | $24.84 | 47,097,500 | — | — |
| 2005-03-14 | $24.27 | $25.25 | 45,827,400 | — | — |
| 2005-03-11 | $24.20 | $25.18 | 114,213,100 | — | — |
| 2005-03-10 | $24.85 | $25.85 | 81,906,000 | — | — |
| 2005-03-09 | $24.84 | $25.84 | 64,168,700 | — | — |
| 2005-03-08 | $24.80 | $25.80 | 55,791,600 | — | — |
| 2005-03-07 | $25.11 | $26.12 | 88,515,000 | — | — |
| 2005-03-04 | $24.68 | $25.68 | 66,040,200 | — | — |
| 2005-03-03 | $24.50 | $25.49 | 85,790,700 | — | — |
| 2005-03-02 | $24.52 | $25.51 | 78,910,100 | — | — |
| 2005-03-01 | $24.62 | $25.61 | 84,308,400 | — | — |
| 2005-02-28 | $23.99 | $24.96 | 78,925,000 | — | — |
| 2005-02-25 | $24.09 | $25.06 | 73,552,200 | — | — |
| 2005-02-24 | $23.70 | $24.66 | 78,619,300 | — | — |
| 2005-02-23 | $23.31 | $24.25 | 92,071,900 | — | — |
| 2005-02-22 | $23.76 | $24.72 | 80,059,700 | — | — |
| 2005-02-18 | $24.02 | $24.99 | 58,126,700 | — | — |
| 2005-02-17 | $23.63 | $24.58 | 80,239,800 | — | — |
| 2005-02-16 | $24.14 | $25.11 | 85,307,400 | — | — |
| 2005-02-15 | $24.47 | $25.46 | 80,599,700 | — | — |
| 2005-02-14 | $24.31 | $25.29 | 59,197,400 | — | — |
| 2005-02-11 | $24.17 | $25.15 | 101,956,900 | — | — |
| 2005-02-10 | $23.50 | $24.45 | 74,162,700 | — | — |
| 2005-02-09 | $23.30 | $24.24 | 69,909,500 | — | — |
| 2005-02-08 | $23.41 | $24.35 | 85,233,700 | — | — |
| 2005-02-07 | $22.91 | $23.83 | 53,757,300 | — | — |
| 2005-02-04 | $23.00 | $23.93 | 67,594,800 | — | — |
| 2005-02-03 | $22.38 | $23.28 | 60,735,900 | — | — |
| 2005-02-02 | $22.58 | $23.41 | 73,565,400 | — | — |
| 2005-02-01 | $22.63 | $23.46 | 67,031,800 | — | — |
| 2005-01-31 | $22.45 | $23.27 | 60,540,400 | — | — |
| 2005-01-28 | $22.24 | $23.06 | 76,572,300 | — | — |
| 2005-01-27 | $22.31 | $23.13 | 78,986,900 | — | — |
| 2005-01-26 | $22.42 | $23.24 | 69,891,500 | — | — |
| 2005-01-25 | $22.26 | $23.08 | 94,826,800 | — | — |
| 2005-01-24 | $21.99 | $22.80 | 83,759,500 | — | — |
| 2005-01-21 | $22.42 | $23.24 | 80,971,200 | — | — |
| 2005-01-20 | $22.58 | $23.41 | 68,547,100 | — | — |
| 2005-01-19 | $22.60 | $23.43 | 71,776,900 | — | — |
| 2005-01-18 | $22.94 | $23.78 | 63,728,200 | — | — |
| 2005-01-14 | $23.02 | $23.86 | 65,148,200 | — | — |
| 2005-01-13 | $22.82 | $23.66 | 73,856,600 | — | — |
| 2005-01-12 | $23.16 | $24.01 | 143,219,700 | — | — |
| 2005-01-11 | $22.54 | $23.37 | 114,083,400 | — | — |
| 2005-01-10 | $22.88 | $23.72 | 65,393,900 | — | — |
| 2005-01-07 | $22.80 | $23.64 | 82,523,000 | — | — |
| 2005-01-06 | $22.46 | $23.28 | 63,440,900 | — | — |
| 2005-01-05 | $22.39 | $23.21 | 73,848,800 | — | — |
| 2005-01-04 | $22.61 | $23.44 | 93,729,100 | — | — |
| 2005-01-03 | $23.07 | $23.92 | 64,246,900 | — | — |