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
- 1998-03-23 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 | $31.22 | $32.95 | 1,659,059 | — | — |
| 2005-12-29 | $31.58 | $33.34 | 1,584,398 | — | — |
| 2005-12-28 | $31.24 | $32.97 | 1,199,079 | — | — |
| 2005-12-27 | $31.30 | $33.04 | 1,506,090 | — | — |
| 2005-12-23 | $31.44 | $33.19 | 1,008,994 | — | — |
| 2005-12-22 | $31.72 | $33.48 | 1,684,160 | — | — |
| 2005-12-21 | $31.32 | $33.06 | 1,868,238 | — | — |
| 2005-12-20 | $31.21 | $32.95 | 2,329,505 | — | — |
| 2005-12-19 | $31.21 | $32.95 | 2,268,360 | — | — |
| 2005-12-16 | $31.56 | $33.32 | 4,317,243 | — | — |
| 2005-12-15 | $31.58 | $33.33 | 2,847,625 | — | — |
| 2005-12-14 | $31.54 | $33.29 | 3,690,993 | — | — |
| 2005-12-13 | $31.56 | $33.31 | 4,120,078 | — | — |
| 2005-12-12 | $31.67 | $33.38 | 1,649,404 | — | — |
| 2005-12-09 | $31.55 | $33.25 | 2,689,722 | — | — |
| 2005-12-08 | $31.53 | $33.23 | 2,697,660 | — | — |
| 2005-12-07 | $31.26 | $32.95 | 8,016,817 | — | — |
| 2005-12-06 | $31.25 | $32.94 | 2,541,258 | — | — |
| 2005-12-05 | $31.31 | $33.00 | 2,242,186 | — | — |
| 2005-12-02 | $31.38 | $33.07 | 2,959,187 | — | — |
| 2005-12-01 | $31.36 | $33.05 | 4,697,841 | — | — |
| 2005-11-30 | $30.12 | $31.74 | 2,959,617 | — | — |
| 2005-11-29 | $30.22 | $31.85 | 2,421,973 | — | — |
| 2005-11-28 | $29.71 | $31.31 | 2,402,020 | — | — |
| 2005-11-25 | $30.15 | $31.77 | 643,199 | — | — |
| 2005-11-23 | $30.19 | $31.82 | 1,735,007 | — | — |
| 2005-11-22 | $30.09 | $31.72 | 1,664,851 | — | — |
| 2005-11-21 | $30.05 | $31.67 | 2,390,649 | — | — |
| 2005-11-18 | $29.66 | $31.26 | 1,739,512 | — | — |
| 2005-11-17 | $29.42 | $31.00 | 2,060,039 | — | — |
| 2005-11-16 | $29.25 | $30.83 | 1,581,609 | — | — |
| 2005-11-15 | $29.40 | $30.99 | 1,875,961 | — | — |
| 2005-11-14 | $29.71 | $31.32 | 1,296,052 | — | — |
| 2005-11-11 | $29.45 | $31.04 | 1,695,316 | — | — |
| 2005-11-10 | $29.64 | $31.23 | 3,963,891 | — | — |
| 2005-11-09 | $28.54 | $30.08 | 2,512,939 | — | — |
| 2005-11-08 | $28.49 | $30.03 | 2,037,297 | — | — |
| 2005-11-07 | $28.71 | $30.26 | 2,922,715 | — | — |
| 2005-11-04 | $28.92 | $30.48 | 2,336,370 | — | — |
| 2005-11-03 | $28.65 | $30.20 | 3,643,579 | — | — |
| 2005-11-02 | $28.17 | $29.69 | 2,169,670 | — | — |
| 2005-11-01 | $27.49 | $28.97 | 3,634,353 | — | — |
| 2005-10-31 | $27.79 | $29.29 | 3,263,838 | — | — |
| 2005-10-28 | $27.69 | $29.18 | 2,204,212 | — | — |
| 2005-10-27 | $27.08 | $28.54 | 4,433,954 | — | — |
| 2005-10-26 | $27.88 | $29.39 | 4,101,627 | — | — |
| 2005-10-25 | $28.44 | $29.97 | 2,427,551 | — | — |
| 2005-10-24 | $28.88 | $30.44 | 2,615,275 | — | — |
| 2005-10-21 | $28.58 | $30.12 | 1,933,888 | — | — |
| 2005-10-20 | $28.43 | $29.97 | 3,320,477 | — | — |
| 2005-10-19 | $28.79 | $30.34 | 4,443,823 | — | — |
| 2005-10-18 | $27.55 | $29.03 | 4,376,242 | — | — |
| 2005-10-17 | $28.18 | $29.70 | 2,089,431 | — | — |
| 2005-10-14 | $28.60 | $30.14 | 1,627,521 | — | — |
| 2005-10-13 | $28.27 | $29.79 | 2,856,851 | — | — |
| 2005-10-12 | $28.17 | $29.69 | 3,359,310 | — | — |
| 2005-10-11 | $28.66 | $30.20 | 2,171,172 | — | — |
| 2005-10-10 | $28.87 | $30.42 | 2,984,289 | — | — |
| 2005-10-07 | $29.59 | $31.19 | 2,122,471 | — | — |
| 2005-10-06 | $29.70 | $31.30 | 4,323,250 | — | — |
| 2005-10-05 | $29.44 | $31.03 | 2,736,492 | — | — |
| 2005-10-04 | $29.59 | $31.18 | 3,379,047 | — | — |
| 2005-10-03 | $29.39 | $30.97 | 2,054,890 | — | — |
| 2005-09-30 | $29.36 | $30.95 | 3,258,904 | — | — |
| 2005-09-29 | $28.22 | $29.74 | 2,923,359 | — | — |
| 2005-09-28 | $28.35 | $29.88 | 2,212,364 | — | — |
| 2005-09-27 | $28.61 | $30.16 | 2,207,215 | — | — |
| 2005-09-26 | $28.70 | $30.25 | 2,262,996 | — | — |
| 2005-09-23 | $28.83 | $30.38 | 2,514,655 | — | — |
| 2005-09-22 | $28.46 | $30.00 | 2,857,065 | — | — |
| 2005-09-21 | $27.96 | $29.47 | 4,147,325 | — | — |
| 2005-09-20 | $28.13 | $29.65 | 3,725,319 | — | — |
| 2005-09-19 | $28.39 | $29.92 | 3,565,271 | — | — |
| 2005-09-16 | $28.67 | $30.21 | 7,118,312 | — | — |
| 2005-09-15 | $28.91 | $30.47 | 2,836,898 | — | — |
| 2005-09-14 | $29.19 | $30.77 | 4,415,718 | — | — |
| 2005-09-13 | $29.36 | $30.94 | 4,833,647 | — | — |
| 2005-09-12 | $29.02 | $30.58 | 3,646,797 | — | — |
| 2005-09-09 | $29.36 | $30.94 | 3,612,255 | — | — |
| 2005-09-08 | $29.09 | $30.66 | 4,291,283 | — | — |
| 2005-09-07 | $29.82 | $31.43 | 3,829,802 | — | — |
| 2005-09-06 | $29.16 | $30.73 | 3,207,842 | — | — |
| 2005-09-02 | $28.58 | $30.07 | 4,302,654 | — | — |
| 2005-09-01 | $28.61 | $30.10 | 5,842,641 | — | — |
| 2005-08-31 | $29.46 | $31.00 | 6,169,390 | — | — |
| 2005-08-30 | $29.18 | $30.70 | 6,914,926 | — | — |
| 2005-08-29 | $30.34 | $31.93 | 4,949,500 | — | — |
| 2005-08-26 | $30.66 | $32.26 | 2,023,138 | — | — |
| 2005-08-25 | $31.03 | $32.65 | 1,742,516 | — | — |
| 2005-08-24 | $31.08 | $32.71 | 1,782,850 | — | — |
| 2005-08-23 | $31.21 | $32.84 | 2,697,016 | — | — |
| 2005-08-22 | $31.13 | $32.75 | 3,133,611 | — | — |
| 2005-08-19 | $31.48 | $33.12 | 1,209,377 | — | — |
| 2005-08-18 | $31.46 | $33.10 | 1,499,868 | — | — |
| 2005-08-17 | $31.53 | $33.18 | 2,339,159 | — | — |
| 2005-08-16 | $31.55 | $33.19 | 2,558,851 | — | — |
| 2005-08-15 | $31.60 | $33.25 | 1,456,530 | — | — |
| 2005-08-12 | $31.60 | $33.24 | 1,996,320 | — | — |
| 2005-08-11 | $31.98 | $33.65 | 2,266,215 | — | — |
| 2005-08-10 | $32.13 | $33.81 | 2,136,845 | — | — |
| 2005-08-09 | $31.88 | $33.54 | 1,798,511 | — | — |
| 2005-08-08 | $31.79 | $33.45 | 1,598,772 | — | — |
| 2005-08-05 | $31.88 | $33.54 | 2,774,037 | — | — |
| 2005-08-04 | $32.07 | $33.75 | 2,392,795 | — | — |
| 2005-08-03 | $32.25 | $33.93 | 1,793,577 | — | — |
| 2005-08-02 | $32.17 | $33.84 | 1,529,046 | — | — |
| 2005-08-01 | $31.95 | $33.61 | 1,400,320 | — | — |
| 2005-07-29 | $31.91 | $33.58 | 1,509,308 | — | — |
| 2005-07-28 | $32.44 | $34.13 | 1,799,799 | — | — |
| 2005-07-27 | $31.88 | $33.54 | 1,710,120 | — | — |
| 2005-07-26 | $32.22 | $33.90 | 1,806,450 | — | — |
| 2005-07-25 | $31.84 | $33.50 | 1,780,490 | — | — |
| 2005-07-22 | $31.97 | $33.63 | 1,712,909 | — | — |
| 2005-07-21 | $31.74 | $33.39 | 1,772,552 | — | — |
| 2005-07-20 | $31.90 | $33.56 | 1,847,213 | — | — |
| 2005-07-19 | $31.51 | $33.15 | 3,472,159 | — | — |
| 2005-07-18 | $31.30 | $32.93 | 3,706,440 | — | — |
| 2005-07-15 | $31.63 | $33.28 | 3,351,157 | — | — |
| 2005-07-14 | $31.65 | $33.30 | 6,704,245 | — | — |
| 2005-07-13 | $32.81 | $34.52 | 2,007,047 | — | — |
| 2005-07-12 | $32.76 | $34.47 | 1,458,032 | — | — |
| 2005-07-11 | $32.87 | $34.58 | 1,769,977 | — | — |
| 2005-07-08 | $32.39 | $34.08 | 1,347,757 | — | — |
| 2005-07-07 | $31.97 | $33.64 | 3,271,776 | — | — |
| 2005-07-06 | $32.08 | $33.75 | 1,352,048 | — | — |
| 2005-07-05 | $32.21 | $33.89 | 1,450,309 | — | — |
| 2005-07-01 | $32.02 | $33.69 | 1,474,337 | — | — |
| 2005-06-30 | $31.80 | $33.46 | 2,576,872 | — | — |
| 2005-06-29 | $31.85 | $33.51 | 1,622,157 | — | — |
| 2005-06-28 | $31.91 | $33.57 | 1,013,071 | — | — |
| 2005-06-27 | $31.57 | $33.22 | 1,745,519 | — | — |
| 2005-06-24 | $31.64 | $33.29 | 2,604,119 | — | — |
| 2005-06-23 | $31.79 | $33.45 | 1,776,199 | — | — |
| 2005-06-22 | $32.18 | $33.85 | 1,751,312 | — | — |
| 2005-06-21 | $32.07 | $33.74 | 1,693,386 | — | — |
| 2005-06-20 | $32.32 | $33.95 | 1,052,332 | — | — |
| 2005-06-17 | $32.29 | $33.92 | 2,181,041 | — | — |
| 2005-06-16 | $32.16 | $33.78 | 1,893,768 | — | — |
| 2005-06-15 | $32.04 | $33.65 | 2,021,636 | — | — |
| 2005-06-14 | $32.14 | $33.76 | 1,792,075 | — | — |
| 2005-06-13 | $31.79 | $33.40 | 1,966,498 | — | — |
| 2005-06-10 | $31.98 | $33.60 | 2,124,831 | — | — |
| 2005-06-09 | $32.46 | $34.10 | 1,508,450 | — | — |
| 2005-06-08 | $32.07 | $33.69 | 1,696,604 | — | — |
| 2005-06-07 | $32.26 | $33.89 | 2,360,184 | — | — |
| 2005-06-06 | $32.31 | $33.94 | 1,680,298 | — | — |
| 2005-06-03 | $32.41 | $34.05 | 2,994,587 | — | — |
| 2005-06-02 | $32.54 | $34.18 | 3,760,504 | — | — |
| 2005-06-01 | $31.60 | $33.20 | 3,016,041 | — | — |
| 2005-05-31 | $31.48 | $33.07 | 1,675,149 | — | — |
| 2005-05-27 | $31.43 | $33.02 | 2,022,279 | — | — |
| 2005-05-26 | $31.36 | $32.94 | 2,032,363 | — | — |
| 2005-05-25 | $31.03 | $32.60 | 2,455,870 | — | — |
| 2005-05-24 | $31.23 | $32.81 | 3,858,550 | — | — |
| 2005-05-23 | $30.68 | $32.23 | 1,575,816 | — | — |
| 2005-05-20 | $30.30 | $31.83 | 1,387,662 | — | — |
| 2005-05-19 | $30.39 | $31.93 | 2,374,129 | — | — |
| 2005-05-18 | $30.04 | $31.56 | 3,247,104 | — | — |
| 2005-05-17 | $29.14 | $30.61 | 2,173,532 | — | — |
| 2005-05-16 | $28.84 | $30.30 | 2,154,009 | — | — |
| 2005-05-13 | $28.34 | $29.77 | 3,036,637 | — | — |
| 2005-05-12 | $28.58 | $30.03 | 2,292,818 | — | — |
| 2005-05-11 | $28.88 | $30.34 | 1,670,429 | — | — |
| 2005-05-10 | $28.74 | $30.19 | 2,902,119 | — | — |
| 2005-05-09 | $29.20 | $30.68 | 2,143,282 | — | — |
| 2005-05-06 | $28.87 | $30.33 | 2,650,890 | — | — |
| 2005-05-05 | $28.95 | $30.41 | 3,874,856 | — | — |
| 2005-05-04 | $28.95 | $30.41 | 5,082,087 | — | — |
| 2005-05-03 | $28.37 | $29.81 | 5,046,044 | — | — |
| 2005-05-02 | $28.57 | $30.02 | 7,125,178 | — | — |
| 2005-04-29 | $29.25 | $30.73 | 5,621,448 | — | — |
| 2005-04-28 | $29.54 | $31.03 | 4,572,334 | — | — |
| 2005-04-27 | $30.71 | $32.26 | 3,072,037 | — | — |
| 2005-04-26 | $30.69 | $32.24 | 3,291,300 | — | — |
| 2005-04-25 | $30.27 | $31.80 | 3,147,341 | — | — |
| 2005-04-22 | $29.77 | $31.27 | 3,919,910 | — | — |
| 2005-04-21 | $29.54 | $31.03 | 6,378,569 | — | — |
| 2005-04-20 | $28.99 | $30.46 | 3,461,217 | — | — |
| 2005-04-19 | $29.20 | $30.68 | 4,016,025 | — | — |
| 2005-04-18 | $29.29 | $30.78 | 4,937,915 | — | — |
| 2005-04-15 | $29.88 | $31.39 | 4,622,752 | — | — |
| 2005-04-14 | $30.96 | $32.53 | 2,103,162 | — | — |
| 2005-04-13 | $31.45 | $33.04 | 2,502,426 | — | — |
| 2005-04-12 | $31.85 | $33.46 | 2,693,798 | — | — |
| 2005-04-11 | $31.62 | $33.21 | 1,990,313 | — | — |
| 2005-04-08 | $31.44 | $33.03 | 1,776,199 | — | — |
| 2005-04-07 | $31.48 | $33.07 | 1,934,961 | — | — |
| 2005-04-06 | $31.11 | $32.69 | 1,396,029 | — | — |
| 2005-04-05 | $31.25 | $32.83 | 1,865,663 | — | — |
| 2005-04-04 | $30.74 | $32.29 | 1,728,785 | — | — |
| 2005-04-01 | $30.75 | $32.30 | 1,515,101 | — | — |
| 2005-03-31 | $31.16 | $32.74 | 2,220,302 | — | — |
| 2005-03-30 | $31.05 | $32.62 | 2,934,730 | — | — |
| 2005-03-29 | $30.06 | $31.58 | 2,428,409 | — | — |
| 2005-03-28 | $30.28 | $31.77 | 1,190,283 | — | — |
| 2005-03-24 | $30.39 | $31.88 | 1,593,623 | — | — |
| 2005-03-23 | $30.35 | $31.84 | 2,276,513 | — | — |
| 2005-03-22 | $30.11 | $31.59 | 2,774,681 | — | — |
| 2005-03-21 | $30.28 | $31.77 | 1,473,908 | — | — |
| 2005-03-18 | $30.41 | $31.90 | 6,468,033 | — | — |
| 2005-03-17 | $30.70 | $32.21 | 2,795,706 | — | — |
| 2005-03-16 | $31.07 | $32.59 | 2,234,677 | — | — |
| 2005-03-15 | $31.39 | $32.93 | 2,344,523 | — | — |
| 2005-03-14 | $31.19 | $32.72 | 1,570,453 | — | — |
| 2005-03-11 | $30.80 | $32.31 | 2,128,264 | — | — |
| 2005-03-10 | $30.79 | $32.30 | 2,570,222 | — | — |
| 2005-03-09 | $30.83 | $32.35 | 2,170,099 | — | — |
| 2005-03-08 | $31.21 | $32.75 | 2,451,150 | — | — |
| 2005-03-07 | $31.59 | $33.14 | 2,476,681 | — | — |
| 2005-03-04 | $31.18 | $32.71 | 2,710,103 | — | — |
| 2005-03-03 | $30.67 | $32.18 | 1,785,424 | — | — |
| 2005-03-02 | $30.51 | $32.01 | 3,176,305 | — | — |
| 2005-03-01 | $30.13 | $31.61 | 2,654,108 | — | — |
| 2005-02-28 | $29.88 | $31.35 | 1,644,041 | — | — |
| 2005-02-25 | $29.89 | $31.36 | 2,228,240 | — | — |
| 2005-02-24 | $29.17 | $30.60 | 2,845,480 | — | — |
| 2005-02-23 | $29.13 | $30.56 | 3,153,778 | — | — |
| 2005-02-22 | $29.21 | $30.65 | 4,379,246 | — | — |
| 2005-02-18 | $29.72 | $31.19 | 3,220,930 | — | — |
| 2005-02-17 | $29.80 | $31.26 | 2,116,893 | — | — |
| 2005-02-16 | $30.20 | $31.69 | 1,567,234 | — | — |
| 2005-02-15 | $30.28 | $31.77 | 2,052,745 | — | — |
| 2005-02-14 | $30.30 | $31.79 | 1,336,172 | — | — |
| 2005-02-11 | $30.35 | $31.84 | 2,937,304 | — | — |
| 2005-02-10 | $29.87 | $31.34 | 3,336,783 | — | — |
| 2005-02-09 | $30.09 | $31.57 | 2,278,658 | — | — |
| 2005-02-08 | $30.64 | $32.15 | 6,154,586 | — | — |
| 2005-02-07 | $31.00 | $32.52 | 3,001,881 | — | — |
| 2005-02-04 | $30.55 | $32.06 | 2,394,940 | — | — |
| 2005-02-03 | $29.89 | $31.36 | 3,945,226 | — | — |
| 2005-02-02 | $29.60 | $31.06 | 1,174,836 | — | — |
| 2005-02-01 | $29.47 | $30.92 | 2,883,239 | — | — |
| 2005-01-31 | $29.45 | $30.90 | 2,741,641 | — | — |
| 2005-01-28 | $29.68 | $31.14 | 2,191,983 | — | — |
| 2005-01-27 | $29.70 | $31.16 | 3,490,824 | — | — |
| 2005-01-26 | $29.15 | $30.58 | 2,276,083 | — | — |
| 2005-01-25 | $28.91 | $30.33 | 1,366,422 | — | — |
| 2005-01-24 | $28.86 | $30.28 | 1,783,923 | — | — |
| 2005-01-21 | $29.13 | $30.56 | 2,079,562 | — | — |
| 2005-01-20 | $29.47 | $30.92 | 3,406,938 | — | — |
| 2005-01-19 | $29.77 | $31.23 | 2,247,978 | — | — |
| 2005-01-18 | $29.87 | $31.34 | 2,772,321 | — | — |
| 2005-01-14 | $29.52 | $30.97 | 2,040,301 | — | — |
| 2005-01-13 | $28.95 | $30.38 | 3,598,525 | — | — |
| 2005-01-12 | $28.49 | $29.89 | 2,255,058 | — | — |
| 2005-01-11 | $28.43 | $29.83 | 2,398,158 | — | — |
| 2005-01-10 | $28.82 | $30.24 | 1,829,620 | — | — |
| 2005-01-07 | $28.95 | $30.37 | 1,058,554 | — | — |
| 2005-01-06 | $28.99 | $30.42 | 1,440,654 | — | — |
| 2005-01-05 | $28.72 | $30.13 | 2,253,127 | — | — |
| 2005-01-04 | $28.70 | $30.11 | 2,356,966 | — | — |
| 2005-01-03 | $29.15 | $30.58 | 2,172,888 | — | — |