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
- 1993-03-12 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 | $26.65 | $26.65 | 2,002,000 | — | — |
| 2005-12-29 | $26.83 | $26.83 | 1,695,200 | — | — |
| 2005-12-28 | $26.80 | $26.80 | 2,135,800 | — | — |
| 2005-12-27 | $26.78 | $26.77 | 1,860,000 | — | — |
| 2005-12-23 | $26.99 | $26.99 | 1,548,600 | — | — |
| 2005-12-22 | $26.87 | $26.86 | 2,158,000 | — | — |
| 2005-12-21 | $26.60 | $26.60 | 2,114,200 | — | — |
| 2005-12-20 | $26.41 | $26.41 | 2,992,200 | — | — |
| 2005-12-19 | $26.26 | $26.26 | 3,187,600 | — | — |
| 2005-12-16 | $26.59 | $26.59 | 8,707,400 | — | — |
| 2005-12-15 | $27.22 | $27.21 | 3,221,000 | — | — |
| 2005-12-14 | $27.46 | $27.46 | 3,818,800 | — | — |
| 2005-12-13 | $27.79 | $27.78 | 4,875,400 | — | — |
| 2005-12-12 | $27.70 | $27.70 | 6,240,800 | — | — |
| 2005-12-09 | $26.72 | $26.72 | 3,127,800 | — | — |
| 2005-12-08 | $26.31 | $26.30 | 4,038,000 | — | — |
| 2005-12-07 | $26.23 | $26.23 | 3,512,400 | — | — |
| 2005-12-06 | $26.37 | $26.37 | 3,608,600 | — | — |
| 2005-12-05 | $26.34 | $26.34 | 3,411,400 | — | — |
| 2005-12-02 | $26.70 | $26.70 | 2,683,000 | — | — |
| 2005-12-01 | $26.79 | $26.79 | 3,578,800 | — | — |
| 2005-11-30 | $26.79 | $26.78 | 3,399,000 | — | — |
| 2005-11-29 | $26.69 | $26.69 | 3,346,400 | — | — |
| 2005-11-28 | $26.73 | $26.72 | 3,237,200 | — | — |
| 2005-11-25 | $26.91 | $26.91 | 825,200 | — | — |
| 2005-11-23 | $26.77 | $26.77 | 3,573,000 | — | — |
| 2005-11-22 | $26.87 | $26.86 | 4,908,400 | — | — |
| 2005-11-21 | $26.88 | $26.88 | 4,773,000 | — | — |
| 2005-11-18 | $26.71 | $26.71 | 6,107,600 | — | — |
| 2005-11-17 | $26.50 | $26.50 | 15,486,200 | — | — |
| 2005-11-16 | $24.60 | $24.60 | 6,425,000 | — | — |
| 2005-11-15 | $24.43 | $24.44 | 2,634,000 | — | — |
| 2005-11-14 | $24.65 | $24.64 | 2,273,800 | — | — |
| 2005-11-11 | $24.43 | $24.43 | 2,453,600 | — | — |
| 2005-11-10 | $24.35 | $24.35 | 1,532,200 | — | — |
| 2005-11-09 | $24.08 | $24.07 | 2,109,800 | — | — |
| 2005-11-08 | $23.99 | $23.98 | 2,027,200 | — | — |
| 2005-11-07 | $23.92 | $23.91 | 1,207,800 | — | — |
| 2005-11-04 | $23.81 | $23.80 | 1,980,200 | — | — |
| 2005-11-03 | $23.93 | $23.93 | 3,359,200 | — | — |
| 2005-11-02 | $23.85 | $23.85 | 3,828,000 | — | — |
| 2005-11-01 | $23.05 | $23.05 | 1,882,800 | — | — |
| 2005-10-31 | $22.97 | $22.96 | 2,104,800 | — | — |
| 2005-10-28 | $22.87 | $22.87 | 3,125,600 | — | — |
| 2005-10-27 | $22.41 | $22.41 | 1,709,800 | — | — |
| 2005-10-26 | $22.79 | $22.79 | 2,321,600 | — | — |
| 2005-10-25 | $22.76 | $22.76 | 2,084,000 | — | — |
| 2005-10-24 | $23.00 | $23.01 | 3,052,000 | — | — |
| 2005-10-21 | $22.67 | $22.67 | 5,343,600 | — | — |
| 2005-10-20 | $22.03 | $22.02 | 2,563,200 | — | — |
| 2005-10-19 | $22.22 | $22.21 | 3,482,200 | — | — |
| 2005-10-18 | $21.78 | $21.77 | 3,722,800 | — | — |
| 2005-10-17 | $21.57 | $21.56 | 1,998,000 | — | — |
| 2005-10-14 | $21.50 | $21.50 | 2,394,400 | — | — |
| 2005-10-13 | $21.34 | $21.34 | 3,748,000 | — | — |
| 2005-10-12 | $21.60 | $21.60 | 2,522,800 | — | — |
| 2005-10-11 | $21.71 | $21.70 | 4,029,600 | — | — |
| 2005-10-10 | $21.84 | $21.84 | 1,752,200 | — | — |
| 2005-10-07 | $21.97 | $21.96 | 2,544,600 | — | — |
| 2005-10-06 | $22.01 | $22.01 | 3,197,000 | — | — |
| 2005-10-05 | $22.00 | $22.00 | 3,377,600 | — | — |
| 2005-10-04 | $22.58 | $22.58 | 4,181,600 | — | — |
| 2005-10-03 | $22.33 | $22.33 | 3,483,400 | — | — |
| 2005-09-30 | $22.41 | $22.41 | 3,199,000 | — | — |
| 2005-09-29 | $22.08 | $22.07 | 6,361,200 | — | — |
| 2005-09-28 | $22.53 | $22.53 | 2,499,200 | — | — |
| 2005-09-27 | $22.37 | $22.37 | 3,564,800 | — | — |
| 2005-09-26 | $22.44 | $22.44 | 2,530,200 | — | — |
| 2005-09-23 | $22.66 | $22.65 | 2,639,600 | — | — |
| 2005-09-22 | $22.73 | $22.72 | 3,204,800 | — | — |
| 2005-09-21 | $22.31 | $22.30 | 3,050,200 | — | — |
| 2005-09-20 | $22.36 | $22.35 | 2,866,600 | — | — |
| 2005-09-19 | $22.39 | $22.39 | 2,633,200 | — | — |
| 2005-09-16 | $22.73 | $22.73 | 4,426,000 | — | — |
| 2005-09-15 | $22.37 | $22.36 | 2,122,000 | — | — |
| 2005-09-14 | $22.32 | $22.32 | 3,449,200 | — | — |
| 2005-09-13 | $22.52 | $22.52 | 3,974,400 | — | — |
| 2005-09-12 | $22.81 | $22.80 | 2,482,800 | — | — |
| 2005-09-09 | $22.96 | $22.95 | 2,602,600 | — | — |
| 2005-09-08 | $23.03 | $23.03 | 2,704,000 | — | — |
| 2005-09-07 | $22.89 | $22.89 | 2,413,400 | — | — |
| 2005-09-06 | $22.75 | $22.76 | 4,324,800 | — | — |
| 2005-09-02 | $22.95 | $22.94 | 2,487,000 | — | — |
| 2005-09-01 | $23.05 | $23.05 | 5,143,000 | — | — |
| 2005-08-31 | $22.92 | $22.92 | 4,563,600 | — | — |
| 2005-08-30 | $22.41 | $22.41 | 2,688,400 | — | — |
| 2005-08-29 | $22.42 | $22.42 | 3,193,400 | — | — |
| 2005-08-26 | $22.03 | $22.02 | 3,949,800 | — | — |
| 2005-08-25 | $21.88 | $21.88 | 11,478,600 | — | — |
| 2005-08-24 | $23.17 | $23.16 | 6,077,200 | — | — |
| 2005-08-23 | $22.95 | $22.95 | 3,874,400 | — | — |
| 2005-08-22 | $22.89 | $22.89 | 4,407,800 | — | — |
| 2005-08-19 | $23.07 | $23.07 | 3,031,600 | — | — |
| 2005-08-18 | $23.09 | $23.10 | 2,077,400 | — | — |
| 2005-08-17 | $23.33 | $23.33 | 1,619,000 | — | — |
| 2005-08-16 | $23.23 | $23.23 | 2,221,800 | — | — |
| 2005-08-15 | $23.46 | $23.45 | 2,315,600 | — | — |
| 2005-08-12 | $23.41 | $23.40 | 3,172,200 | — | — |
| 2005-08-11 | $23.83 | $23.83 | 2,267,800 | — | — |
| 2005-08-10 | $23.45 | $23.44 | 2,084,000 | — | — |
| 2005-08-09 | $23.59 | $23.59 | 1,898,000 | — | — |
| 2005-08-08 | $23.53 | $23.53 | 2,768,200 | — | — |
| 2005-08-05 | $23.96 | $23.95 | 1,938,200 | — | — |
| 2005-08-04 | $23.98 | $23.97 | 1,934,400 | — | — |
| 2005-08-03 | $24.08 | $24.08 | 4,198,800 | — | — |
| 2005-08-02 | $24.00 | $24.00 | 2,907,600 | — | — |
| 2005-08-01 | $23.90 | $23.90 | 1,970,200 | — | — |
| 2005-07-29 | $24.00 | $24.00 | 2,804,000 | — | — |
| 2005-07-28 | $23.99 | $23.98 | 3,665,200 | — | — |
| 2005-07-27 | $24.06 | $24.06 | 2,393,000 | — | — |
| 2005-07-26 | $23.98 | $23.98 | 4,297,000 | — | — |
| 2005-07-25 | $24.21 | $24.20 | 3,099,000 | — | — |
| 2005-07-22 | $24.18 | $24.18 | 3,527,600 | — | — |
| 2005-07-21 | $24.39 | $24.38 | 2,542,600 | — | — |
| 2005-07-20 | $24.47 | $24.47 | 2,536,600 | — | — |
| 2005-07-19 | $24.36 | $24.36 | 2,462,200 | — | — |
| 2005-07-18 | $24.44 | $24.44 | 2,804,600 | — | — |
| 2005-07-15 | $24.50 | $24.49 | 3,929,200 | — | — |
| 2005-07-14 | $24.43 | $24.43 | 3,406,800 | — | — |
| 2005-07-13 | $24.35 | $24.35 | 3,772,400 | — | — |
| 2005-07-12 | $24.05 | $24.05 | 4,663,800 | — | — |
| 2005-07-11 | $23.68 | $23.68 | 4,741,600 | — | — |
| 2005-07-08 | $24.03 | $24.03 | 7,961,000 | — | — |
| 2005-07-07 | $23.25 | $23.25 | 6,043,200 | — | — |
| 2005-07-06 | $22.58 | $22.58 | 5,153,000 | — | — |
| 2005-07-05 | $22.41 | $22.41 | 2,331,200 | — | — |
| 2005-07-01 | $22.50 | $22.49 | 1,697,000 | — | — |
| 2005-06-30 | $22.56 | $22.56 | 2,747,600 | — | — |
| 2005-06-29 | $22.56 | $22.56 | 3,372,400 | — | — |
| 2005-06-28 | $22.64 | $22.63 | 2,861,600 | — | — |
| 2005-06-27 | $22.42 | $22.42 | 2,717,600 | — | — |
| 2005-06-24 | $22.19 | $22.19 | 2,395,600 | — | — |
| 2005-06-23 | $22.28 | $22.28 | 3,347,400 | — | — |
| 2005-06-22 | $22.61 | $22.61 | 2,562,400 | — | — |
| 2005-06-21 | $22.56 | $22.56 | 3,346,000 | — | — |
| 2005-06-20 | $22.42 | $22.42 | 3,268,000 | — | — |
| 2005-06-17 | $22.68 | $22.68 | 4,539,600 | — | — |
| 2005-06-16 | $22.81 | $22.80 | 2,970,000 | — | — |
| 2005-06-15 | $22.64 | $22.64 | 2,725,800 | — | — |
| 2005-06-14 | $22.40 | $22.39 | 3,728,800 | — | — |
| 2005-06-13 | $22.67 | $22.67 | 5,773,800 | — | — |
| 2005-06-10 | $22.17 | $22.17 | 2,399,200 | — | — |
| 2005-06-09 | $22.33 | $22.33 | 3,684,800 | — | — |
| 2005-06-08 | $22.07 | $22.07 | 3,473,400 | — | — |
| 2005-06-07 | $21.94 | $21.94 | 4,696,400 | — | — |
| 2005-06-06 | $21.75 | $21.75 | 3,327,200 | — | — |
| 2005-06-03 | $21.44 | $21.44 | 4,524,000 | — | — |
| 2005-06-02 | $21.82 | $21.82 | 3,628,200 | — | — |
| 2005-06-01 | $21.96 | $21.96 | 2,951,200 | — | — |
| 2005-05-31 | $21.64 | $21.64 | 3,419,800 | — | — |
| 2005-05-27 | $21.64 | $21.64 | 2,115,600 | — | — |
| 2005-05-26 | $21.57 | $21.56 | 4,177,600 | — | — |
| 2005-05-25 | $21.51 | $21.51 | 3,038,000 | — | — |
| 2005-05-24 | $21.47 | $21.47 | 4,911,600 | — | — |
| 2005-05-23 | $21.68 | $21.68 | 3,408,800 | — | — |
| 2005-05-20 | $21.71 | $21.70 | 3,237,200 | — | — |
| 2005-05-19 | $21.75 | $21.75 | 6,197,200 | — | — |
| 2005-05-18 | $22.12 | $22.12 | 4,754,800 | — | — |
| 2005-05-17 | $22.09 | $22.10 | 3,080,000 | — | — |
| 2005-05-16 | $21.82 | $21.81 | 2,351,400 | — | — |
| 2005-05-13 | $21.63 | $21.63 | 3,651,800 | — | — |
| 2005-05-12 | $21.21 | $21.20 | 3,274,400 | — | — |
| 2005-05-11 | $21.01 | $21.02 | 2,647,400 | — | — |
| 2005-05-10 | $20.91 | $20.91 | 2,337,600 | — | — |
| 2005-05-09 | $21.07 | $21.07 | 4,010,000 | — | — |
| 2005-05-06 | $20.77 | $20.77 | 4,992,400 | — | — |
| 2005-05-05 | $21.02 | $21.02 | 2,887,200 | — | — |
| 2005-05-04 | $21.00 | $21.00 | 3,265,000 | — | — |
| 2005-05-03 | $20.58 | $20.58 | 3,689,400 | — | — |
| 2005-05-02 | $20.57 | $20.57 | 4,021,400 | — | — |
| 2005-04-29 | $20.15 | $20.15 | 3,533,400 | — | — |
| 2005-04-28 | $20.04 | $20.03 | 5,663,200 | — | — |
| 2005-04-27 | $20.58 | $20.57 | 2,647,400 | — | — |
| 2005-04-26 | $20.61 | $20.61 | 3,066,000 | — | — |
| 2005-04-25 | $20.66 | $20.66 | 6,502,000 | — | — |
| 2005-04-22 | $21.26 | $21.26 | 3,400,200 | — | — |
| 2005-04-21 | $21.29 | $21.29 | 7,684,600 | — | — |
| 2005-04-20 | $20.63 | $20.62 | 2,985,800 | — | — |
| 2005-04-19 | $20.82 | $20.82 | 2,759,400 | — | — |
| 2005-04-18 | $20.68 | $20.68 | 4,035,200 | — | — |
| 2005-04-15 | $21.17 | $21.17 | 3,712,800 | — | — |
| 2005-04-14 | $21.10 | $21.10 | 2,168,000 | — | — |
| 2005-04-13 | $21.15 | $21.15 | 2,479,000 | — | — |
| 2005-04-12 | $21.54 | $21.54 | 2,977,400 | — | — |
| 2005-04-11 | $21.55 | $21.55 | 1,646,600 | — | — |
| 2005-04-08 | $21.53 | $21.52 | 2,535,000 | — | — |
| 2005-04-07 | $21.51 | $21.51 | 2,584,800 | — | — |
| 2005-04-06 | $21.23 | $21.23 | 2,790,600 | — | — |
| 2005-04-05 | $21.36 | $21.36 | 2,878,000 | — | — |
| 2005-04-04 | $21.58 | $21.58 | 2,837,600 | — | — |
| 2005-04-01 | $21.55 | $21.55 | 3,357,200 | — | — |
| 2005-03-31 | $21.89 | $21.88 | 2,653,800 | — | — |
| 2005-03-30 | $22.03 | $22.02 | 2,661,600 | — | — |
| 2005-03-29 | $21.92 | $21.92 | 3,057,400 | — | — |
| 2005-03-28 | $22.05 | $22.05 | 2,959,600 | — | — |
| 2005-03-24 | $21.97 | $21.97 | 3,619,600 | — | — |
| 2005-03-23 | $21.93 | $21.93 | 2,451,600 | — | — |
| 2005-03-22 | $21.80 | $21.79 | 2,157,200 | — | — |
| 2005-03-21 | $21.98 | $21.97 | 3,536,600 | — | — |
| 2005-03-18 | $21.72 | $21.71 | 2,812,600 | — | — |
| 2005-03-17 | $21.66 | $21.66 | 3,107,600 | — | — |
| 2005-03-16 | $21.47 | $21.47 | 3,306,200 | — | — |
| 2005-03-15 | $21.56 | $21.55 | 4,857,200 | — | — |
| 2005-03-14 | $22.25 | $22.25 | 3,382,000 | — | — |
| 2005-03-11 | $21.98 | $21.97 | 2,618,800 | — | — |
| 2005-03-10 | $22.24 | $22.24 | 3,508,400 | — | — |
| 2005-03-09 | $21.95 | $21.94 | 2,269,600 | — | — |
| 2005-03-08 | $21.93 | $21.93 | 3,707,400 | — | — |
| 2005-03-07 | $22.15 | $22.14 | 3,159,600 | — | — |
| 2005-03-04 | $21.97 | $21.96 | 4,410,400 | — | — |
| 2005-03-03 | $21.75 | $21.74 | 5,239,400 | — | — |
| 2005-03-02 | $21.69 | $21.69 | 3,514,200 | — | — |
| 2005-03-01 | $21.65 | $21.65 | 4,756,400 | — | — |
| 2005-02-28 | $21.40 | $21.40 | 8,600,800 | — | — |
| 2005-02-25 | $20.91 | $20.90 | 4,818,000 | — | — |
| 2005-02-24 | $20.42 | $20.42 | 3,527,600 | — | — |
| 2005-02-23 | $20.30 | $20.29 | 3,277,800 | — | — |
| 2005-02-22 | $20.08 | $20.08 | 4,735,800 | — | — |
| 2005-02-18 | $20.48 | $20.47 | 6,618,400 | — | — |
| 2005-02-17 | $20.06 | $20.05 | 5,688,400 | — | — |
| 2005-02-16 | $20.03 | $20.02 | 2,754,600 | — | — |
| 2005-02-15 | $20.26 | $20.26 | 3,714,600 | — | — |
| 2005-02-14 | $20.04 | $20.04 | 2,507,600 | — | — |
| 2005-02-11 | $20.07 | $20.07 | 6,919,600 | — | — |
| 2005-02-10 | $19.46 | $19.45 | 5,843,800 | — | — |
| 2005-02-09 | $18.85 | $18.85 | 5,697,000 | — | — |
| 2005-02-08 | $18.96 | $18.96 | 4,246,200 | — | — |
| 2005-02-07 | $19.51 | $19.51 | 3,023,800 | — | — |
| 2005-02-04 | $19.17 | $19.17 | 3,176,200 | — | — |
| 2005-02-03 | $18.87 | $18.87 | 3,477,800 | — | — |
| 2005-02-02 | $19.14 | $19.13 | 3,470,800 | — | — |
| 2005-02-01 | $19.45 | $19.44 | 2,078,200 | — | — |
| 2005-01-31 | $19.50 | $19.50 | 3,914,200 | — | — |
| 2005-01-28 | $19.28 | $19.28 | 2,619,800 | — | — |
| 2005-01-27 | $19.26 | $19.26 | 3,005,400 | — | — |
| 2005-01-26 | $19.53 | $19.53 | 2,438,400 | — | — |
| 2005-01-25 | $19.30 | $19.29 | 2,982,400 | — | — |
| 2005-01-24 | $19.07 | $19.06 | 3,657,800 | — | — |
| 2005-01-21 | $19.17 | $19.17 | 4,018,200 | — | — |
| 2005-01-20 | $19.49 | $19.48 | 5,611,000 | — | — |
| 2005-01-19 | $19.05 | $19.05 | 6,626,000 | — | — |
| 2005-01-18 | $19.51 | $19.51 | 4,824,800 | — | — |
| 2005-01-14 | $19.87 | $19.86 | 4,140,800 | — | — |
| 2005-01-13 | $19.59 | $19.59 | 5,796,400 | — | — |
| 2005-01-12 | $20.17 | $20.17 | 4,363,600 | — | — |
| 2005-01-11 | $20.29 | $20.28 | 3,425,200 | — | — |
| 2005-01-10 | $20.71 | $20.70 | 2,486,000 | — | — |
| 2005-01-07 | $20.64 | $20.63 | 3,132,800 | — | — |
| 2005-01-06 | $20.38 | $20.38 | 3,395,400 | — | — |
| 2005-01-05 | $20.51 | $20.51 | 3,856,000 | — | — |
| 2005-01-04 | $20.75 | $20.74 | 4,435,600 | — | — |
| 2005-01-03 | $21.45 | $21.45 | 4,703,000 | — | — |