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
- 1983-11-22 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 | $22.64 | $26.37 | 639,200 | — | — |
| 2005-12-29 | $22.81 | $26.57 | 504,600 | — | — |
| 2005-12-28 | $22.83 | $26.59 | 496,100 | — | — |
| 2005-12-27 | $23.00 | $26.79 | 555,400 | — | — |
| 2005-12-23 | $23.31 | $27.15 | 574,800 | — | — |
| 2005-12-22 | $23.23 | $27.06 | 829,700 | — | — |
| 2005-12-21 | $23.29 | $27.13 | 1,904,800 | — | — |
| 2005-12-20 | $22.58 | $26.30 | 707,700 | — | — |
| 2005-12-19 | $22.79 | $26.54 | 673,600 | — | — |
| 2005-12-16 | $23.22 | $27.05 | 1,179,000 | — | — |
| 2005-12-15 | $22.93 | $26.71 | 892,000 | — | — |
| 2005-12-14 | $23.01 | $26.80 | 1,847,400 | — | — |
| 2005-12-13 | $22.07 | $25.71 | 826,700 | — | — |
| 2005-12-12 | $21.97 | $25.59 | 796,200 | — | — |
| 2005-12-09 | $21.98 | $25.60 | 891,700 | — | — |
| 2005-12-08 | $21.76 | $25.35 | 1,532,800 | — | — |
| 2005-12-07 | $22.04 | $25.67 | 563,200 | — | — |
| 2005-12-06 | $22.27 | $25.94 | 864,700 | — | — |
| 2005-12-05 | $22.11 | $25.75 | 1,639,100 | — | — |
| 2005-12-02 | $22.56 | $26.28 | 1,062,100 | — | — |
| 2005-12-01 | $22.52 | $26.23 | 1,242,600 | — | — |
| 2005-11-30 | $22.39 | $26.08 | 2,893,100 | — | — |
| 2005-11-29 | $23.03 | $26.82 | 1,222,000 | — | — |
| 2005-11-28 | $22.98 | $26.77 | 916,800 | — | — |
| 2005-11-25 | $23.76 | $27.67 | 144,900 | — | — |
| 2005-11-23 | $23.69 | $27.59 | 987,600 | — | — |
| 2005-11-22 | $23.85 | $27.78 | 1,663,100 | — | — |
| 2005-11-21 | $23.16 | $26.98 | 1,211,900 | — | — |
| 2005-11-18 | $23.24 | $27.07 | 737,600 | — | — |
| 2005-11-17 | $22.90 | $26.67 | 930,300 | — | — |
| 2005-11-16 | $22.63 | $26.36 | 1,562,100 | — | — |
| 2005-11-15 | $22.93 | $26.71 | 2,641,800 | — | — |
| 2005-11-14 | $22.44 | $26.14 | 1,663,900 | — | — |
| 2005-11-11 | $22.83 | $26.59 | 2,158,100 | — | — |
| 2005-11-10 | $22.93 | $26.71 | 2,446,800 | — | — |
| 2005-11-09 | $22.11 | $25.75 | 1,438,700 | — | — |
| 2005-11-08 | $21.84 | $25.44 | 2,116,000 | — | — |
| 2005-11-07 | $21.55 | $25.10 | 1,071,300 | — | — |
| 2005-11-04 | $20.90 | $24.34 | 2,036,100 | — | — |
| 2005-11-03 | $21.31 | $24.82 | 2,070,300 | — | — |
| 2005-11-02 | $21.05 | $24.45 | 2,931,000 | — | — |
| 2005-11-01 | $19.72 | $22.90 | 1,362,400 | — | — |
| 2005-10-31 | $19.41 | $22.54 | 1,115,700 | — | — |
| 2005-10-28 | $19.10 | $22.18 | 978,800 | — | — |
| 2005-10-27 | $18.68 | $21.70 | 1,494,600 | — | — |
| 2005-10-26 | $19.01 | $22.08 | 1,267,700 | — | — |
| 2005-10-25 | $19.46 | $22.60 | 1,046,200 | — | — |
| 2005-10-24 | $19.68 | $22.86 | 1,867,300 | — | — |
| 2005-10-21 | $18.94 | $22.00 | 2,481,700 | — | — |
| 2005-10-20 | $18.65 | $21.66 | 1,112,000 | — | — |
| 2005-10-19 | $18.93 | $21.99 | 1,790,400 | — | — |
| 2005-10-18 | $18.78 | $21.81 | 1,846,700 | — | — |
| 2005-10-17 | $18.99 | $22.06 | 1,530,900 | — | — |
| 2005-10-14 | $19.06 | $22.14 | 3,102,100 | — | — |
| 2005-10-13 | $18.86 | $21.90 | 2,198,100 | — | — |
| 2005-10-12 | $19.08 | $22.16 | 2,466,000 | — | — |
| 2005-10-11 | $19.83 | $23.03 | 3,694,300 | — | — |
| 2005-10-10 | $19.46 | $22.60 | 2,257,200 | — | — |
| 2005-10-07 | $19.53 | $22.68 | 2,497,700 | — | — |
| 2005-10-06 | $18.82 | $21.86 | 3,187,000 | — | — |
| 2005-10-05 | $18.36 | $21.32 | 2,019,300 | — | — |
| 2005-10-04 | $18.76 | $21.79 | 1,088,100 | — | — |
| 2005-10-03 | $18.88 | $21.93 | 1,879,300 | — | — |
| 2005-09-30 | $19.01 | $22.08 | 1,804,800 | — | — |
| 2005-09-29 | $18.83 | $21.87 | 1,879,400 | — | — |
| 2005-09-28 | $18.19 | $21.13 | 1,378,600 | — | — |
| 2005-09-27 | $18.52 | $21.51 | 1,001,600 | — | — |
| 2005-09-26 | $18.47 | $21.45 | 2,172,300 | — | — |
| 2005-09-23 | $18.67 | $21.68 | 2,286,900 | — | — |
| 2005-09-22 | $18.05 | $20.96 | 1,930,400 | — | — |
| 2005-09-21 | $17.66 | $20.51 | 2,493,300 | — | — |
| 2005-09-20 | $18.16 | $21.09 | 2,328,100 | — | — |
| 2005-09-19 | $18.42 | $21.39 | 643,500 | — | — |
| 2005-09-16 | $18.73 | $21.75 | 2,188,700 | — | — |
| 2005-09-15 | $18.34 | $21.30 | 1,561,300 | — | — |
| 2005-09-14 | $18.31 | $21.27 | 1,725,800 | — | — |
| 2005-09-13 | $17.98 | $20.88 | 1,135,600 | — | — |
| 2005-09-12 | $18.30 | $21.25 | 1,440,100 | — | — |
| 2005-09-09 | $18.01 | $20.92 | 2,604,100 | — | — |
| 2005-09-08 | $18.42 | $21.39 | 1,467,500 | — | — |
| 2005-09-07 | $18.65 | $21.66 | 1,176,000 | — | — |
| 2005-09-06 | $18.75 | $21.78 | 2,230,000 | — | — |
| 2005-09-02 | $18.44 | $21.42 | 1,690,900 | — | — |
| 2005-09-01 | $18.58 | $21.58 | 1,903,700 | — | — |
| 2005-08-31 | $18.07 | $20.99 | 2,424,400 | — | — |
| 2005-08-30 | $17.95 | $20.85 | 1,567,600 | — | — |
| 2005-08-29 | $18.06 | $20.98 | 1,172,400 | — | — |
| 2005-08-26 | $18.21 | $21.15 | 2,116,700 | — | — |
| 2005-08-25 | $18.14 | $21.07 | 1,111,900 | — | — |
| 2005-08-24 | $17.77 | $20.64 | 2,307,400 | — | — |
| 2005-08-23 | $17.76 | $20.63 | 1,789,200 | — | — |
| 2005-08-22 | $18.38 | $21.35 | 1,403,400 | — | — |
| 2005-08-19 | $18.71 | $21.73 | 760,000 | — | — |
| 2005-08-18 | $18.67 | $21.68 | 1,124,400 | — | — |
| 2005-08-17 | $18.83 | $21.87 | 1,677,900 | — | — |
| 2005-08-16 | $18.60 | $21.60 | 1,340,600 | — | — |
| 2005-08-15 | $19.02 | $22.09 | 1,321,700 | — | — |
| 2005-08-12 | $19.40 | $22.53 | 1,310,000 | — | — |
| 2005-08-11 | $19.29 | $22.40 | 1,737,200 | — | — |
| 2005-08-10 | $18.93 | $21.99 | 1,972,500 | — | — |
| 2005-08-09 | $19.04 | $22.11 | 1,264,700 | — | — |
| 2005-08-08 | $19.18 | $22.28 | 1,239,400 | — | — |
| 2005-08-05 | $19.30 | $22.42 | 1,410,800 | — | — |
| 2005-08-04 | $19.36 | $22.49 | 1,940,200 | — | — |
| 2005-08-03 | $19.80 | $23.00 | 1,345,600 | — | — |
| 2005-08-02 | $20.05 | $23.29 | 1,262,900 | — | — |
| 2005-08-01 | $19.86 | $23.07 | 1,733,500 | — | — |
| 2005-07-29 | $19.63 | $22.80 | 2,781,000 | — | — |
| 2005-07-28 | $19.96 | $23.11 | 3,479,600 | — | — |
| 2005-07-27 | $19.11 | $22.13 | 1,342,900 | — | — |
| 2005-07-26 | $19.22 | $22.26 | 1,725,800 | — | — |
| 2005-07-25 | $19.30 | $22.35 | 2,546,500 | — | — |
| 2005-07-22 | $20.00 | $23.16 | 1,420,700 | — | — |
| 2005-07-21 | $19.96 | $23.11 | 2,051,600 | — | — |
| 2005-07-20 | $20.21 | $23.40 | 6,216,800 | — | — |
| 2005-07-19 | $18.96 | $21.95 | 4,740,100 | — | — |
| 2005-07-18 | $19.46 | $22.53 | 1,896,100 | — | — |
| 2005-07-15 | $20.01 | $23.17 | 3,997,000 | — | — |
| 2005-07-14 | $20.99 | $24.31 | 1,544,200 | — | — |
| 2005-07-13 | $20.49 | $23.73 | 1,547,500 | — | — |
| 2005-07-12 | $20.64 | $23.90 | 982,200 | — | — |
| 2005-07-11 | $20.63 | $23.89 | 1,285,800 | — | — |
| 2005-07-08 | $20.56 | $23.81 | 1,444,600 | — | — |
| 2005-07-07 | $20.13 | $23.31 | 1,310,300 | — | — |
| 2005-07-06 | $19.90 | $23.04 | 2,091,000 | — | — |
| 2005-07-05 | $19.96 | $23.11 | 2,012,100 | — | — |
| 2005-07-01 | $19.55 | $22.64 | 1,264,800 | — | — |
| 2005-06-30 | $19.23 | $22.27 | 1,179,000 | — | — |
| 2005-06-29 | $19.27 | $22.31 | 947,300 | — | — |
| 2005-06-28 | $19.38 | $22.44 | 1,110,600 | — | — |
| 2005-06-27 | $18.87 | $21.85 | 1,158,300 | — | — |
| 2005-06-24 | $18.82 | $21.79 | 1,465,000 | — | — |
| 2005-06-23 | $18.93 | $21.92 | 2,062,200 | — | — |
| 2005-06-22 | $19.60 | $22.70 | 1,397,200 | — | — |
| 2005-06-21 | $19.93 | $23.08 | 1,651,100 | — | — |
| 2005-06-20 | $19.70 | $22.81 | 1,446,800 | — | — |
| 2005-06-17 | $19.85 | $22.99 | 2,719,700 | — | — |
| 2005-06-16 | $19.53 | $22.61 | 1,329,100 | — | — |
| 2005-06-15 | $19.22 | $22.26 | 1,684,700 | — | — |
| 2005-06-14 | $18.83 | $21.80 | 1,388,700 | — | — |
| 2005-06-13 | $18.82 | $21.79 | 1,380,200 | — | — |
| 2005-06-10 | $19.00 | $22.00 | 1,517,600 | — | — |
| 2005-06-09 | $19.02 | $22.02 | 1,396,100 | — | — |
| 2005-06-08 | $18.79 | $21.76 | 5,087,500 | — | — |
| 2005-06-07 | $19.88 | $23.02 | 1,923,500 | — | — |
| 2005-06-06 | $20.45 | $23.68 | 1,148,200 | — | — |
| 2005-06-03 | $20.53 | $23.77 | 1,384,100 | — | — |
| 2005-06-02 | $20.41 | $23.63 | 1,704,900 | — | — |
| 2005-06-01 | $20.29 | $23.49 | 2,995,600 | — | — |
| 2005-05-31 | $20.08 | $23.25 | 1,704,000 | — | — |
| 2005-05-27 | $20.80 | $24.09 | 1,211,000 | — | — |
| 2005-05-26 | $20.80 | $24.09 | 1,624,200 | — | — |
| 2005-05-25 | $20.81 | $24.10 | 2,562,000 | — | — |
| 2005-05-24 | $21.10 | $24.43 | 2,874,500 | — | — |
| 2005-05-23 | $20.87 | $24.17 | 1,964,200 | — | — |
| 2005-05-20 | $20.50 | $23.74 | 1,555,600 | — | — |
| 2005-05-19 | $20.84 | $24.13 | 1,427,200 | — | — |
| 2005-05-18 | $20.76 | $24.04 | 2,354,600 | — | — |
| 2005-05-17 | $20.32 | $23.52 | 2,475,400 | — | — |
| 2005-05-16 | $19.73 | $22.84 | 2,284,000 | — | — |
| 2005-05-13 | $19.07 | $22.08 | 2,601,800 | — | — |
| 2005-05-12 | $19.41 | $22.47 | 4,710,600 | — | — |
| 2005-05-11 | $20.47 | $23.70 | 2,419,200 | — | — |
| 2005-05-10 | $20.69 | $23.96 | 1,686,400 | — | — |
| 2005-05-09 | $20.93 | $24.24 | 1,578,600 | — | — |
| 2005-05-06 | $20.67 | $23.93 | 2,343,600 | — | — |
| 2005-05-05 | $20.35 | $23.56 | 2,943,000 | — | — |
| 2005-05-04 | $19.99 | $23.14 | 2,917,400 | — | — |
| 2005-05-03 | $19.65 | $22.75 | 1,839,400 | — | — |
| 2005-05-02 | $20.01 | $23.18 | 2,175,200 | — | — |
| 2005-04-29 | $19.55 | $22.63 | 3,178,400 | — | — |
| 2005-04-28 | $19.30 | $22.34 | 2,800,400 | — | — |
| 2005-04-27 | $20.05 | $23.15 | 3,431,000 | — | — |
| 2005-04-26 | $20.20 | $23.32 | 3,051,800 | — | — |
| 2005-04-25 | $20.89 | $24.12 | 1,586,800 | — | — |
| 2005-04-22 | $20.76 | $23.97 | 2,795,600 | — | — |
| 2005-04-21 | $21.37 | $24.67 | 4,447,400 | — | — |
| 2005-04-20 | $20.67 | $23.86 | 2,314,400 | — | — |
| 2005-04-19 | $21.06 | $24.31 | 2,770,200 | — | — |
| 2005-04-18 | $20.50 | $23.67 | 3,230,400 | — | — |
| 2005-04-15 | $19.89 | $22.96 | 6,257,000 | — | — |
| 2005-04-14 | $20.25 | $23.38 | 5,810,800 | — | — |
| 2005-04-13 | $21.12 | $24.38 | 3,002,800 | — | — |
| 2005-04-12 | $21.84 | $25.22 | 2,950,200 | — | — |
| 2005-04-11 | $21.46 | $24.77 | 4,743,600 | — | — |
| 2005-04-08 | $20.98 | $24.22 | 2,987,600 | — | — |
| 2005-04-07 | $21.45 | $24.76 | 2,005,000 | — | — |
| 2005-04-06 | $21.68 | $25.03 | 1,351,000 | — | — |
| 2005-04-05 | $21.73 | $25.08 | 1,251,000 | — | — |
| 2005-04-04 | $21.51 | $24.84 | 2,116,200 | — | — |
| 2005-04-01 | $21.84 | $25.22 | 1,316,000 | — | — |
| 2005-03-31 | $21.89 | $25.27 | 1,150,000 | — | — |
| 2005-03-30 | $22.05 | $25.45 | 2,217,000 | — | — |
| 2005-03-29 | $21.61 | $24.95 | 3,802,000 | — | — |
| 2005-03-28 | $22.17 | $25.59 | 2,754,400 | — | — |
| 2005-03-24 | $23.09 | $26.66 | 899,000 | — | — |
| 2005-03-23 | $22.83 | $26.35 | 3,090,000 | — | — |
| 2005-03-22 | $23.18 | $26.76 | 1,497,200 | — | — |
| 2005-03-21 | $23.78 | $27.45 | 1,453,400 | — | — |
| 2005-03-18 | $23.72 | $27.38 | 2,403,600 | — | — |
| 2005-03-17 | $24.43 | $28.20 | 1,464,000 | — | — |
| 2005-03-16 | $24.05 | $27.76 | 1,405,000 | — | — |
| 2005-03-15 | $24.58 | $28.37 | 1,709,800 | — | — |
| 2005-03-14 | $24.60 | $28.40 | 2,253,600 | — | — |
| 2005-03-11 | $24.26 | $28.01 | 1,686,000 | — | — |
| 2005-03-10 | $24.04 | $27.75 | 2,308,200 | — | — |
| 2005-03-09 | $24.14 | $27.86 | 1,303,200 | — | — |
| 2005-03-08 | $24.20 | $27.94 | 1,391,200 | — | — |
| 2005-03-07 | $24.27 | $28.02 | 1,652,400 | — | — |
| 2005-03-04 | $23.50 | $27.12 | 1,213,400 | — | — |
| 2005-03-03 | $23.37 | $26.98 | 953,800 | — | — |
| 2005-03-02 | $23.65 | $27.30 | 1,321,800 | — | — |
| 2005-03-01 | $23.50 | $27.12 | 1,093,800 | — | — |
| 2005-02-28 | $23.59 | $27.24 | 3,167,000 | — | — |
| 2005-02-25 | $22.87 | $26.40 | 841,800 | — | — |
| 2005-02-24 | $22.85 | $26.38 | 1,240,600 | — | — |
| 2005-02-23 | $22.33 | $25.77 | 1,085,600 | — | — |
| 2005-02-22 | $21.76 | $25.13 | 1,728,000 | — | — |
| 2005-02-18 | $22.21 | $25.64 | 752,000 | — | — |
| 2005-02-17 | $22.58 | $26.06 | 1,284,600 | — | — |
| 2005-02-16 | $22.73 | $26.24 | 730,000 | — | — |
| 2005-02-15 | $22.73 | $26.24 | 1,163,000 | — | — |
| 2005-02-14 | $22.57 | $26.05 | 843,200 | — | — |
| 2005-02-11 | $22.66 | $26.16 | 1,079,200 | — | — |
| 2005-02-10 | $22.24 | $25.67 | 1,532,400 | — | — |
| 2005-02-09 | $22.21 | $25.64 | 1,257,600 | — | — |
| 2005-02-08 | $22.54 | $26.02 | 1,437,200 | — | — |
| 2005-02-07 | $22.27 | $25.71 | 1,721,000 | — | — |
| 2005-02-04 | $22.50 | $25.98 | 1,366,200 | — | — |
| 2005-02-03 | $22.10 | $25.51 | 3,176,600 | — | — |
| 2005-02-02 | $22.66 | $26.15 | 2,439,000 | — | — |
| 2005-02-01 | $22.20 | $25.63 | 1,912,000 | — | — |
| 2005-01-31 | $22.06 | $25.47 | 1,896,200 | — | — |
| 2005-01-28 | $21.46 | $24.78 | 3,622,800 | — | — |
| 2005-01-27 | $21.61 | $24.95 | 1,243,200 | — | — |
| 2005-01-26 | $21.86 | $25.17 | 1,886,800 | — | — |
| 2005-01-25 | $21.57 | $24.83 | 2,055,400 | — | — |
| 2005-01-24 | $21.00 | $24.18 | 2,124,400 | — | — |
| 2005-01-21 | $20.87 | $24.03 | 2,162,600 | — | — |
| 2005-01-20 | $20.69 | $23.82 | 1,113,200 | — | — |
| 2005-01-19 | $20.87 | $24.03 | 791,200 | — | — |
| 2005-01-18 | $21.23 | $24.44 | 905,600 | — | — |
| 2005-01-14 | $21.11 | $24.30 | 2,774,000 | — | — |
| 2005-01-13 | $20.35 | $23.43 | 1,896,400 | — | — |
| 2005-01-12 | $20.70 | $23.83 | 2,839,800 | — | — |
| 2005-01-11 | $20.93 | $24.10 | 1,323,000 | — | — |
| 2005-01-10 | $21.25 | $24.47 | 1,273,000 | — | — |
| 2005-01-07 | $20.92 | $24.09 | 1,671,000 | — | — |
| 2005-01-06 | $21.33 | $24.55 | 1,180,000 | — | — |
| 2005-01-05 | $21.04 | $24.22 | 1,778,200 | — | — |
| 2005-01-04 | $21.53 | $24.79 | 2,340,800 | — | — |
| 2005-01-03 | $22.05 | $25.38 | 1,723,000 | — | — |