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 | $20.16 | $53.66 | 11,743,200 | — | — |
| 2005-12-29 | $20.30 | $54.04 | 11,163,400 | — | — |
| 2005-12-28 | $20.39 | $54.28 | 9,763,000 | — | — |
| 2005-12-27 | $20.49 | $54.54 | 14,248,000 | — | — |
| 2005-12-23 | $20.58 | $54.78 | 5,063,200 | — | — |
| 2005-12-22 | $20.64 | $54.95 | 11,072,200 | — | — |
| 2005-12-21 | $20.61 | $54.86 | 9,821,400 | — | — |
| 2005-12-20 | $20.61 | $54.87 | 11,937,600 | — | — |
| 2005-12-19 | $20.71 | $55.14 | 14,156,200 | — | — |
| 2005-12-16 | $20.61 | $54.86 | 16,554,200 | — | — |
| 2005-12-15 | $20.58 | $54.79 | 13,107,800 | — | — |
| 2005-12-14 | $20.55 | $54.70 | 13,085,800 | — | — |
| 2005-12-13 | $20.48 | $54.52 | 20,553,000 | — | — |
| 2005-12-12 | $20.58 | $54.78 | 19,171,400 | — | — |
| 2005-12-09 | $20.75 | $55.26 | 18,714,200 | — | — |
| 2005-12-08 | $20.94 | $55.75 | 13,954,400 | — | — |
| 2005-12-07 | $21.10 | $56.17 | 12,944,600 | — | — |
| 2005-12-06 | $21.27 | $56.63 | 16,146,600 | — | — |
| 2005-12-05 | $21.33 | $56.77 | 9,906,000 | — | — |
| 2005-12-02 | $21.41 | $57.00 | 8,286,800 | — | — |
| 2005-12-01 | $21.42 | $57.03 | 10,905,200 | — | — |
| 2005-11-30 | $21.34 | $56.83 | 13,232,000 | — | — |
| 2005-11-29 | $21.53 | $57.31 | 14,827,800 | — | — |
| 2005-11-28 | $21.39 | $56.57 | 15,625,800 | — | — |
| 2005-11-25 | $21.40 | $56.60 | 3,958,400 | — | — |
| 2005-11-23 | $21.33 | $56.40 | 9,917,600 | — | — |
| 2005-11-22 | $21.17 | $55.99 | 13,147,600 | — | — |
| 2005-11-21 | $21.08 | $55.74 | 13,533,000 | — | — |
| 2005-11-18 | $21.10 | $55.81 | 17,160,400 | — | — |
| 2005-11-17 | $20.93 | $55.37 | 14,969,200 | — | — |
| 2005-11-16 | $21.07 | $55.73 | 10,351,400 | — | — |
| 2005-11-15 | $21.23 | $56.15 | 8,944,200 | — | — |
| 2005-11-14 | $21.29 | $56.31 | 6,991,200 | — | — |
| 2005-11-11 | $21.38 | $56.55 | 8,627,000 | — | — |
| 2005-11-10 | $21.26 | $56.23 | 9,571,800 | — | — |
| 2005-11-09 | $21.09 | $55.78 | 9,225,400 | — | — |
| 2005-11-08 | $21.07 | $55.73 | 9,146,200 | — | — |
| 2005-11-07 | $21.21 | $56.08 | 10,704,000 | — | — |
| 2005-11-04 | $21.15 | $55.94 | 11,434,800 | — | — |
| 2005-11-03 | $21.29 | $56.31 | 9,076,400 | — | — |
| 2005-11-02 | $21.28 | $56.27 | 12,415,400 | — | — |
| 2005-11-01 | $21.33 | $56.40 | 11,631,400 | — | — |
| 2005-10-31 | $21.39 | $56.57 | 19,920,400 | — | — |
| 2005-10-28 | $21.42 | $56.64 | 12,878,000 | — | — |
| 2005-10-27 | $21.08 | $55.74 | 8,195,200 | — | — |
| 2005-10-26 | $21.17 | $55.99 | 10,462,600 | — | — |
| 2005-10-25 | $21.23 | $56.15 | 11,748,200 | — | — |
| 2005-10-24 | $21.20 | $56.07 | 11,878,600 | — | — |
| 2005-10-21 | $20.97 | $55.45 | 13,578,600 | — | — |
| 2005-10-20 | $21.05 | $55.67 | 21,683,000 | — | — |
| 2005-10-19 | $20.90 | $55.28 | 14,578,800 | — | — |
| 2005-10-18 | $20.88 | $55.21 | 11,762,000 | — | — |
| 2005-10-17 | $21.05 | $55.66 | 9,956,200 | — | — |
| 2005-10-14 | $21.04 | $55.63 | 10,720,800 | — | — |
| 2005-10-13 | $20.86 | $55.17 | 9,680,400 | — | — |
| 2005-10-12 | $20.86 | $55.17 | 17,748,200 | — | — |
| 2005-10-11 | $20.83 | $55.09 | 11,594,800 | — | — |
| 2005-10-10 | $20.99 | $55.52 | 12,022,200 | — | — |
| 2005-10-07 | $21.10 | $55.81 | 14,741,800 | — | — |
| 2005-10-06 | $21.36 | $56.48 | 13,721,400 | — | — |
| 2005-10-05 | $21.31 | $56.36 | 10,305,600 | — | — |
| 2005-10-04 | $21.52 | $56.92 | 9,836,800 | — | — |
| 2005-10-03 | $21.61 | $57.14 | 13,063,800 | — | — |
| 2005-09-30 | $21.59 | $57.12 | 9,953,400 | — | — |
| 2005-09-29 | $21.55 | $57.00 | 15,022,800 | — | — |
| 2005-09-28 | $21.43 | $56.69 | 11,590,600 | — | — |
| 2005-09-27 | $21.17 | $55.98 | 10,018,800 | — | — |
| 2005-09-26 | $21.18 | $56.03 | 15,488,400 | — | — |
| 2005-09-23 | $21.17 | $56.00 | 10,658,200 | — | — |
| 2005-09-22 | $21.11 | $55.83 | 12,395,200 | — | — |
| 2005-09-21 | $21.13 | $55.87 | 14,035,400 | — | — |
| 2005-09-20 | $21.45 | $56.73 | 14,977,600 | — | — |
| 2005-09-19 | $21.68 | $57.34 | 11,264,800 | — | — |
| 2005-09-16 | $21.70 | $57.39 | 39,747,600 | — | — |
| 2005-09-15 | $21.82 | $57.70 | 10,943,200 | — | — |
| 2005-09-14 | $21.76 | $57.55 | 10,005,200 | — | — |
| 2005-09-13 | $21.83 | $57.74 | 12,303,000 | — | — |
| 2005-09-12 | $22.13 | $58.15 | 9,145,200 | — | — |
| 2005-09-09 | $22.03 | $57.88 | 15,940,800 | — | — |
| 2005-09-08 | $22.14 | $58.19 | 17,879,000 | — | — |
| 2005-09-07 | $22.33 | $58.67 | 12,324,400 | — | — |
| 2005-09-06 | $22.26 | $58.50 | 10,253,200 | — | — |
| 2005-09-02 | $21.95 | $57.69 | 8,507,600 | — | — |
| 2005-09-01 | $21.94 | $57.66 | 9,958,400 | — | — |
| 2005-08-31 | $22.00 | $57.82 | 15,536,400 | — | — |
| 2005-08-30 | $21.70 | $57.02 | 13,138,600 | — | — |
| 2005-08-29 | $22.00 | $57.82 | 6,421,200 | — | — |
| 2005-08-26 | $21.79 | $57.25 | 10,020,600 | — | — |
| 2005-08-25 | $21.91 | $57.57 | 7,725,800 | — | — |
| 2005-08-24 | $21.92 | $57.60 | 10,785,200 | — | — |
| 2005-08-23 | $22.09 | $58.07 | 8,960,200 | — | — |
| 2005-08-22 | $22.14 | $58.17 | 12,600,200 | — | — |
| 2005-08-19 | $22.20 | $58.33 | 23,074,000 | — | — |
| 2005-08-18 | $21.76 | $57.20 | 13,145,600 | — | — |
| 2005-08-17 | $21.66 | $56.91 | 11,194,000 | — | — |
| 2005-08-16 | $21.65 | $56.90 | 8,983,000 | — | — |
| 2005-08-15 | $21.77 | $57.21 | 5,786,800 | — | — |
| 2005-08-12 | $21.79 | $57.27 | 8,020,000 | — | — |
| 2005-08-11 | $22.06 | $57.96 | 8,301,200 | — | — |
| 2005-08-10 | $21.95 | $57.69 | 8,072,000 | — | — |
| 2005-08-09 | $22.05 | $57.95 | 8,243,200 | — | — |
| 2005-08-08 | $21.83 | $57.38 | 7,319,400 | — | — |
| 2005-08-05 | $22.03 | $57.90 | 8,597,800 | — | — |
| 2005-08-04 | $22.18 | $58.29 | 9,906,400 | — | — |
| 2005-08-03 | $22.33 | $58.70 | 12,820,200 | — | — |
| 2005-08-02 | $22.14 | $58.19 | 8,803,400 | — | — |
| 2005-08-01 | $21.93 | $57.65 | 10,047,400 | — | — |
| 2005-07-29 | $21.88 | $57.50 | 9,949,400 | — | — |
| 2005-07-28 | $22.20 | $58.33 | 12,293,000 | — | — |
| 2005-07-27 | $22.00 | $57.83 | 11,134,200 | — | — |
| 2005-07-26 | $21.84 | $57.41 | 11,479,600 | — | — |
| 2005-07-25 | $21.83 | $57.36 | 10,391,800 | — | — |
| 2005-07-22 | $22.01 | $57.86 | 14,347,600 | — | — |
| 2005-07-21 | $21.98 | $57.75 | 26,064,600 | — | — |
| 2005-07-20 | $21.67 | $56.94 | 12,966,800 | — | — |
| 2005-07-19 | $21.67 | $56.94 | 10,527,000 | — | — |
| 2005-07-18 | $21.47 | $56.41 | 7,096,600 | — | — |
| 2005-07-15 | $21.54 | $56.61 | 9,868,200 | — | — |
| 2005-07-14 | $21.59 | $56.74 | 12,267,200 | — | — |
| 2005-07-13 | $21.47 | $56.41 | 7,104,800 | — | — |
| 2005-07-12 | $21.41 | $56.27 | 12,893,000 | — | — |
| 2005-07-11 | $21.39 | $56.20 | 10,255,400 | — | — |
| 2005-07-08 | $21.37 | $56.15 | 12,800,400 | — | — |
| 2005-07-07 | $20.88 | $54.87 | 12,983,600 | — | — |
| 2005-07-06 | $20.98 | $55.12 | 10,375,800 | — | — |
| 2005-07-05 | $21.20 | $55.72 | 11,501,200 | — | — |
| 2005-07-01 | $21.11 | $55.47 | 15,284,600 | — | — |
| 2005-06-30 | $20.88 | $54.86 | 20,526,600 | — | — |
| 2005-06-29 | $21.35 | $56.11 | 7,701,000 | — | — |
| 2005-06-28 | $21.43 | $56.33 | 10,173,800 | — | — |
| 2005-06-27 | $21.17 | $55.62 | 9,165,200 | — | — |
| 2005-06-24 | $21.10 | $55.45 | 15,487,000 | — | — |
| 2005-06-23 | $21.54 | $56.60 | 9,401,400 | — | — |
| 2005-06-22 | $21.72 | $57.07 | 10,469,000 | — | — |
| 2005-06-21 | $21.84 | $57.40 | 7,781,000 | — | — |
| 2005-06-20 | $21.96 | $57.70 | 5,860,800 | — | — |
| 2005-06-17 | $22.03 | $57.88 | 14,473,400 | — | — |
| 2005-06-16 | $21.89 | $57.53 | 7,681,600 | — | — |
| 2005-06-15 | $21.82 | $57.35 | 9,612,200 | — | — |
| 2005-06-14 | $21.87 | $57.46 | 9,641,600 | — | — |
| 2005-06-13 | $21.80 | $57.28 | 8,915,400 | — | — |
| 2005-06-10 | $21.98 | $57.38 | 9,273,400 | — | — |
| 2005-06-09 | $21.83 | $56.99 | 10,212,600 | — | — |
| 2005-06-08 | $21.95 | $57.32 | 8,908,600 | — | — |
| 2005-06-07 | $22.06 | $57.59 | 7,902,600 | — | — |
| 2005-06-06 | $21.99 | $57.41 | 8,067,200 | — | — |
| 2005-06-03 | $22.12 | $57.75 | 9,711,200 | — | — |
| 2005-06-02 | $22.39 | $58.47 | 11,104,000 | — | — |
| 2005-06-01 | $22.30 | $58.22 | 9,291,200 | — | — |
| 2005-05-31 | $22.32 | $58.27 | 12,964,600 | — | — |
| 2005-05-27 | $22.47 | $58.66 | 6,379,200 | — | — |
| 2005-05-26 | $22.45 | $58.61 | 6,121,200 | — | — |
| 2005-05-25 | $22.45 | $58.63 | 7,436,800 | — | — |
| 2005-05-24 | $22.51 | $58.78 | 7,739,800 | — | — |
| 2005-05-23 | $22.49 | $58.72 | 10,954,600 | — | — |
| 2005-05-20 | $22.53 | $58.82 | 12,042,800 | — | — |
| 2005-05-19 | $22.63 | $59.08 | 12,546,400 | — | — |
| 2005-05-18 | $22.46 | $58.65 | 12,734,800 | — | — |
| 2005-05-17 | $22.20 | $57.97 | 8,947,200 | — | — |
| 2005-05-16 | $22.13 | $57.79 | 5,694,200 | — | — |
| 2005-05-13 | $22.06 | $57.59 | 9,995,000 | — | — |
| 2005-05-12 | $22.08 | $57.67 | 7,955,200 | — | — |
| 2005-05-11 | $22.14 | $57.80 | 9,109,200 | — | — |
| 2005-05-10 | $22.12 | $57.75 | 8,607,000 | — | — |
| 2005-05-09 | $22.29 | $58.19 | 9,263,200 | — | — |
| 2005-05-06 | $22.09 | $57.70 | 11,362,800 | — | — |
| 2005-05-05 | $22.08 | $57.65 | 9,011,800 | — | — |
| 2005-05-04 | $21.97 | $57.36 | 11,776,000 | — | — |
| 2005-05-03 | $21.88 | $57.14 | 13,355,600 | — | — |
| 2005-05-02 | $21.79 | $56.89 | 10,587,800 | — | — |
| 2005-04-29 | $21.72 | $56.72 | 16,370,800 | — | — |
| 2005-04-28 | $21.34 | $55.74 | 10,612,000 | — | — |
| 2005-04-27 | $21.41 | $55.91 | 10,492,600 | — | — |
| 2005-04-26 | $21.48 | $56.09 | 17,567,600 | — | — |
| 2005-04-25 | $21.34 | $55.73 | 12,265,400 | — | — |
| 2005-04-22 | $21.07 | $55.01 | 13,380,200 | — | — |
| 2005-04-21 | $20.99 | $54.81 | 16,392,600 | — | — |
| 2005-04-20 | $20.94 | $54.68 | 16,812,400 | — | — |
| 2005-04-19 | $21.20 | $55.36 | 25,291,800 | — | — |
| 2005-04-18 | $20.49 | $53.49 | 15,410,600 | — | — |
| 2005-04-15 | $20.65 | $53.91 | 14,048,600 | — | — |
| 2005-04-14 | $21.04 | $54.93 | 13,765,800 | — | — |
| 2005-04-13 | $21.05 | $54.97 | 13,992,400 | — | — |
| 2005-04-12 | $21.17 | $55.27 | 14,217,000 | — | — |
| 2005-04-11 | $20.93 | $54.67 | 9,955,200 | — | — |
| 2005-04-08 | $21.05 | $54.97 | 7,767,400 | — | — |
| 2005-04-07 | $21.06 | $55.00 | 10,670,200 | — | — |
| 2005-04-06 | $20.86 | $54.46 | 8,363,000 | — | — |
| 2005-04-05 | $20.93 | $54.66 | 8,743,600 | — | — |
| 2005-04-04 | $20.74 | $54.15 | 9,298,200 | — | — |
| 2005-04-01 | $20.69 | $54.03 | 11,705,200 | — | — |
| 2005-03-31 | $20.83 | $54.41 | 9,457,400 | — | — |
| 2005-03-30 | $20.98 | $54.77 | 13,239,800 | — | — |
| 2005-03-29 | $20.70 | $54.04 | 10,896,000 | — | — |
| 2005-03-28 | $20.56 | $53.69 | 11,567,800 | — | — |
| 2005-03-24 | $20.60 | $53.79 | 10,321,600 | — | — |
| 2005-03-23 | $20.59 | $53.77 | 13,798,200 | — | — |
| 2005-03-22 | $20.70 | $54.06 | 13,188,600 | — | — |
| 2005-03-21 | $20.80 | $54.32 | 13,221,800 | — | — |
| 2005-03-18 | $20.73 | $54.13 | 31,165,400 | — | — |
| 2005-03-17 | $21.00 | $54.84 | 8,479,200 | — | — |
| 2005-03-16 | $20.97 | $54.76 | 14,509,600 | — | — |
| 2005-03-15 | $21.12 | $55.15 | 10,415,800 | — | — |
| 2005-03-14 | $21.17 | $55.28 | 11,332,000 | — | — |
| 2005-03-11 | $21.24 | $55.47 | 11,803,400 | — | — |
| 2005-03-10 | $21.54 | $55.87 | 9,968,600 | — | — |
| 2005-03-09 | $21.61 | $56.05 | 12,479,200 | — | — |
| 2005-03-08 | $21.71 | $56.32 | 11,534,600 | — | — |
| 2005-03-07 | $21.86 | $56.71 | 9,485,000 | — | — |
| 2005-03-04 | $21.82 | $56.61 | 13,141,400 | — | — |
| 2005-03-03 | $21.59 | $56.01 | 9,450,000 | — | — |
| 2005-03-02 | $21.52 | $55.83 | 9,719,200 | — | — |
| 2005-03-01 | $21.64 | $56.13 | 9,999,400 | — | — |
| 2005-02-28 | $21.40 | $55.52 | 13,223,200 | — | — |
| 2005-02-25 | $21.51 | $55.81 | 10,707,200 | — | — |
| 2005-02-24 | $21.33 | $55.34 | 9,311,000 | — | — |
| 2005-02-23 | $21.29 | $55.23 | 11,546,800 | — | — |
| 2005-02-22 | $21.40 | $55.51 | 17,063,600 | — | — |
| 2005-02-18 | $21.48 | $55.73 | 11,256,600 | — | — |
| 2005-02-17 | $21.50 | $55.78 | 14,434,800 | — | — |
| 2005-02-16 | $21.65 | $56.17 | 33,930,000 | — | — |
| 2005-02-15 | $21.33 | $55.33 | 11,663,400 | — | — |
| 2005-02-14 | $21.43 | $55.60 | 6,977,200 | — | — |
| 2005-02-11 | $21.38 | $55.47 | 10,168,000 | — | — |
| 2005-02-10 | $21.25 | $55.13 | 8,683,800 | — | — |
| 2005-02-09 | $21.38 | $55.47 | 14,255,400 | — | — |
| 2005-02-08 | $21.33 | $55.33 | 9,454,600 | — | — |
| 2005-02-07 | $21.25 | $55.12 | 8,667,000 | — | — |
| 2005-02-04 | $21.24 | $55.09 | 15,542,400 | — | — |
| 2005-02-03 | $20.87 | $54.14 | 9,620,200 | — | — |
| 2005-02-02 | $20.96 | $54.38 | 13,188,200 | — | — |
| 2005-02-01 | $20.71 | $53.73 | 10,813,000 | — | — |
| 2005-01-31 | $20.75 | $53.82 | 14,094,600 | — | — |
| 2005-01-28 | $20.75 | $53.82 | 13,453,000 | — | — |
| 2005-01-27 | $20.88 | $54.17 | 11,226,400 | — | — |
| 2005-01-26 | $20.84 | $54.07 | 15,601,000 | — | — |
| 2005-01-25 | $20.62 | $53.50 | 9,709,400 | — | — |
| 2005-01-24 | $20.48 | $53.13 | 13,641,800 | — | — |
| 2005-01-21 | $20.46 | $53.07 | 13,431,600 | — | — |
| 2005-01-20 | $20.67 | $53.61 | 13,351,600 | — | — |
| 2005-01-19 | $20.55 | $53.31 | 8,542,600 | — | — |
| 2005-01-18 | $20.63 | $53.51 | 10,045,800 | — | — |
| 2005-01-14 | $20.49 | $53.15 | 8,296,400 | — | — |
| 2005-01-13 | $20.37 | $52.85 | 9,431,200 | — | — |
| 2005-01-12 | $20.58 | $53.39 | 10,857,200 | — | — |
| 2005-01-11 | $20.58 | $53.39 | 10,594,000 | — | — |
| 2005-01-10 | $20.70 | $53.69 | 10,577,000 | — | — |
| 2005-01-07 | $20.58 | $53.39 | 9,732,800 | — | — |
| 2005-01-06 | $20.56 | $53.33 | 10,038,600 | — | — |
| 2005-01-05 | $20.39 | $52.89 | 13,271,000 | — | — |
| 2005-01-04 | $20.48 | $53.13 | 16,860,200 | — | — |
| 2005-01-03 | $20.77 | $53.89 | 14,072,000 | — | — |