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 | $26.53 | $42.73 | 1,671,494 | — | — |
| 2005-12-29 | $26.34 | $42.43 | 1,538,576 | — | — |
| 2005-12-28 | $26.36 | $42.46 | 2,026,323 | — | — |
| 2005-12-27 | $26.42 | $42.56 | 1,609,018 | — | — |
| 2005-12-23 | $26.38 | $42.49 | 2,090,506 | — | — |
| 2005-12-22 | $26.54 | $42.74 | 1,576,927 | — | — |
| 2005-12-21 | $26.76 | $43.10 | 1,384,263 | — | — |
| 2005-12-20 | $26.49 | $42.66 | 1,216,863 | — | — |
| 2005-12-19 | $26.68 | $42.97 | 1,337,036 | — | — |
| 2005-12-16 | $26.92 | $43.37 | 3,081,249 | — | — |
| 2005-12-15 | $26.78 | $43.14 | 2,556,972 | — | — |
| 2005-12-14 | $26.69 | $42.99 | 1,773,459 | — | — |
| 2005-12-13 | $26.64 | $42.91 | 3,068,845 | — | — |
| 2005-12-12 | $25.78 | $41.53 | 2,048,172 | — | — |
| 2005-12-09 | $25.94 | $41.78 | 1,886,804 | — | — |
| 2005-12-08 | $25.88 | $41.68 | 2,948,330 | — | — |
| 2005-12-07 | $26.25 | $42.28 | 2,068,315 | — | — |
| 2005-12-06 | $26.54 | $42.74 | 2,443,741 | — | — |
| 2005-12-05 | $26.45 | $42.60 | 2,486,644 | — | — |
| 2005-12-02 | $26.74 | $43.07 | 1,403,268 | — | — |
| 2005-12-01 | $26.59 | $42.83 | 2,416,088 | — | — |
| 2005-11-30 | $26.16 | $42.14 | 3,424,014 | — | — |
| 2005-11-29 | $26.41 | $42.53 | 4,130,030 | — | — |
| 2005-11-28 | $26.37 | $42.48 | 2,923,408 | — | — |
| 2005-11-25 | $27.04 | $43.55 | 1,075,296 | — | — |
| 2005-11-23 | $26.97 | $43.44 | 2,690,460 | — | — |
| 2005-11-22 | $26.56 | $42.77 | 2,576,318 | — | — |
| 2005-11-21 | $26.40 | $42.52 | 1,743,416 | — | — |
| 2005-11-18 | $26.20 | $42.21 | 2,454,438 | — | — |
| 2005-11-17 | $25.98 | $41.85 | 2,206,013 | — | — |
| 2005-11-16 | $25.33 | $40.79 | 2,188,829 | — | — |
| 2005-11-15 | $25.47 | $41.02 | 1,876,903 | — | — |
| 2005-11-14 | $25.89 | $41.70 | 3,394,882 | — | — |
| 2005-11-11 | $25.56 | $41.17 | 2,319,813 | — | — |
| 2005-11-10 | $25.66 | $41.33 | 2,564,142 | — | — |
| 2005-11-09 | $25.42 | $40.95 | 2,704,002 | — | — |
| 2005-11-08 | $25.27 | $40.71 | 4,358,540 | — | — |
| 2005-11-07 | $25.91 | $41.73 | 2,207,265 | — | — |
| 2005-11-04 | $25.40 | $40.92 | 2,897,462 | — | — |
| 2005-11-03 | $24.95 | $40.18 | 4,695,388 | — | — |
| 2005-11-02 | $24.52 | $39.49 | 7,311,878 | — | — |
| 2005-11-01 | $24.05 | $38.74 | 9,965,580 | — | — |
| 2005-10-31 | $25.04 | $40.34 | 4,965,094 | — | — |
| 2005-10-28 | $25.09 | $40.41 | 4,077,340 | — | — |
| 2005-10-27 | $24.46 | $39.39 | 3,726,950 | — | — |
| 2005-10-26 | $24.61 | $39.64 | 3,393,971 | — | — |
| 2005-10-25 | $25.00 | $40.27 | 2,857,632 | — | — |
| 2005-10-24 | $25.06 | $40.37 | 2,818,712 | — | — |
| 2005-10-21 | $24.71 | $39.80 | 3,420,942 | — | — |
| 2005-10-20 | $24.85 | $40.03 | 3,862,258 | — | — |
| 2005-10-19 | $25.31 | $40.76 | 5,802,662 | — | — |
| 2005-10-18 | $25.08 | $40.39 | 5,258,357 | — | — |
| 2005-10-17 | $25.98 | $41.84 | 1,591,379 | — | — |
| 2005-10-14 | $25.86 | $41.65 | 2,131,929 | — | — |
| 2005-10-13 | $25.33 | $40.81 | 3,044,833 | — | — |
| 2005-10-12 | $25.29 | $40.73 | 2,429,289 | — | — |
| 2005-10-11 | $25.51 | $41.09 | 2,959,483 | — | — |
| 2005-10-10 | $25.73 | $41.44 | 2,107,804 | — | — |
| 2005-10-07 | $25.88 | $41.68 | 2,692,849 | — | — |
| 2005-10-06 | $25.52 | $41.10 | 2,592,023 | — | — |
| 2005-10-05 | $25.59 | $41.22 | 3,055,530 | — | — |
| 2005-10-04 | $26.41 | $42.25 | 3,303,045 | — | — |
| 2005-10-03 | $26.98 | $43.16 | 2,189,057 | — | — |
| 2005-09-30 | $26.96 | $43.13 | 2,871,629 | — | — |
| 2005-09-29 | $26.75 | $42.80 | 3,571,385 | — | — |
| 2005-09-28 | $26.61 | $42.57 | 3,145,318 | — | — |
| 2005-09-27 | $27.02 | $43.23 | 4,064,253 | — | — |
| 2005-09-26 | $26.62 | $42.59 | 3,153,739 | — | — |
| 2005-09-23 | $26.15 | $41.84 | 2,367,495 | — | — |
| 2005-09-22 | $26.27 | $42.02 | 3,820,835 | — | — |
| 2005-09-21 | $25.93 | $41.49 | 3,547,487 | — | — |
| 2005-09-20 | $26.14 | $41.83 | 3,760,293 | — | — |
| 2005-09-19 | $26.49 | $42.38 | 3,281,082 | — | — |
| 2005-09-16 | $26.50 | $42.40 | 3,026,056 | — | — |
| 2005-09-15 | $26.63 | $42.60 | 2,821,102 | — | — |
| 2005-09-14 | $26.71 | $42.74 | 2,248,005 | — | — |
| 2005-09-13 | $26.81 | $42.90 | 2,301,264 | — | — |
| 2005-09-12 | $27.07 | $43.30 | 2,320,382 | — | — |
| 2005-09-09 | $27.26 | $43.61 | 1,582,958 | — | — |
| 2005-09-08 | $27.03 | $43.25 | 2,896,324 | — | — |
| 2005-09-07 | $27.71 | $44.33 | 2,415,519 | — | — |
| 2005-09-06 | $27.24 | $43.58 | 2,025,868 | — | — |
| 2005-09-02 | $27.07 | $43.30 | 2,797,204 | — | — |
| 2005-09-01 | $27.03 | $43.25 | 2,905,542 | — | — |
| 2005-08-31 | $26.96 | $43.13 | 3,730,819 | — | — |
| 2005-08-30 | $26.34 | $42.15 | 2,718,796 | — | — |
| 2005-08-29 | $26.22 | $41.95 | 2,253,240 | — | — |
| 2005-08-26 | $26.18 | $41.88 | 1,920,716 | — | — |
| 2005-08-25 | $26.40 | $42.24 | 2,169,256 | — | — |
| 2005-08-24 | $26.45 | $42.32 | 2,548,551 | — | — |
| 2005-08-23 | $26.59 | $42.54 | 2,434,865 | — | — |
| 2005-08-22 | $27.13 | $43.40 | 1,592,403 | — | — |
| 2005-08-19 | $27.06 | $43.29 | 2,112,469 | — | — |
| 2005-08-18 | $27.24 | $43.58 | 1,652,148 | — | — |
| 2005-08-17 | $27.24 | $43.58 | 2,558,224 | — | — |
| 2005-08-16 | $27.38 | $43.81 | 2,297,394 | — | — |
| 2005-08-15 | $27.68 | $44.29 | 1,851,754 | — | — |
| 2005-08-12 | $27.58 | $44.13 | 1,088,838 | — | — |
| 2005-08-11 | $27.72 | $44.36 | 1,781,425 | — | — |
| 2005-08-10 | $27.42 | $43.87 | 2,035,996 | — | — |
| 2005-08-09 | $27.49 | $43.98 | 2,137,961 | — | — |
| 2005-08-08 | $27.44 | $43.91 | 2,486,644 | — | — |
| 2005-08-05 | $27.59 | $44.15 | 2,160,379 | — | — |
| 2005-08-04 | $27.88 | $44.61 | 3,426,632 | — | — |
| 2005-08-03 | $28.24 | $45.19 | 3,850,082 | — | — |
| 2005-08-02 | $28.08 | $44.92 | 8,524,758 | — | — |
| 2005-08-01 | $29.54 | $47.27 | 2,369,430 | — | — |
| 2005-07-29 | $29.80 | $47.68 | 1,771,525 | — | — |
| 2005-07-28 | $30.45 | $48.72 | 1,766,517 | — | — |
| 2005-07-27 | $30.01 | $48.01 | 1,640,199 | — | — |
| 2005-07-26 | $29.82 | $47.72 | 2,872,312 | — | — |
| 2005-07-25 | $29.47 | $47.16 | 2,240,608 | — | — |
| 2005-07-22 | $29.74 | $47.58 | 2,182,229 | — | — |
| 2005-07-21 | $29.38 | $47.00 | 2,610,344 | — | — |
| 2005-07-20 | $29.47 | $47.16 | 2,286,925 | — | — |
| 2005-07-19 | $29.01 | $46.41 | 2,471,622 | — | — |
| 2005-07-18 | $28.61 | $45.78 | 1,739,888 | — | — |
| 2005-07-15 | $28.59 | $45.74 | 1,473,141 | — | — |
| 2005-07-14 | $28.56 | $45.69 | 3,608,598 | — | — |
| 2005-07-13 | $28.49 | $45.58 | 1,408,616 | — | — |
| 2005-07-12 | $28.29 | $45.26 | 1,512,516 | — | — |
| 2005-07-11 | $28.27 | $45.23 | 2,317,309 | — | — |
| 2005-07-08 | $28.16 | $45.06 | 2,052,497 | — | — |
| 2005-07-07 | $27.93 | $44.68 | 1,790,415 | — | — |
| 2005-07-06 | $27.58 | $44.13 | 2,022,226 | — | — |
| 2005-07-05 | $27.76 | $44.13 | 3,521,655 | — | — |
| 2005-07-01 | $27.63 | $43.92 | 2,463,998 | — | — |
| 2005-06-30 | $27.91 | $44.37 | 2,737,118 | — | — |
| 2005-06-29 | $28.15 | $44.75 | 2,429,744 | — | — |
| 2005-06-28 | $28.69 | $45.61 | 2,269,172 | — | — |
| 2005-06-27 | $28.06 | $44.61 | 1,341,588 | — | — |
| 2005-06-24 | $27.86 | $44.29 | 3,732,754 | — | — |
| 2005-06-23 | $28.38 | $45.12 | 3,086,484 | — | — |
| 2005-06-22 | $29.17 | $46.38 | 1,280,136 | — | — |
| 2005-06-21 | $29.33 | $46.63 | 2,043,962 | — | — |
| 2005-06-20 | $29.22 | $46.45 | 1,602,873 | — | — |
| 2005-06-17 | $29.58 | $47.02 | 3,397,727 | — | — |
| 2005-06-16 | $29.10 | $46.27 | 2,270,879 | — | — |
| 2005-06-15 | $28.85 | $45.87 | 1,493,284 | — | — |
| 2005-06-14 | $28.68 | $45.60 | 1,305,400 | — | — |
| 2005-06-13 | $28.70 | $45.63 | 1,121,499 | — | — |
| 2005-06-10 | $28.56 | $45.40 | 1,143,349 | — | — |
| 2005-06-09 | $28.69 | $45.61 | 2,002,652 | — | — |
| 2005-06-08 | $28.61 | $45.49 | 1,801,795 | — | — |
| 2005-06-07 | $29.10 | $46.27 | 2,649,605 | — | — |
| 2005-06-06 | $28.65 | $45.54 | 1,089,749 | — | — |
| 2005-06-03 | $28.44 | $45.22 | 1,219,595 | — | — |
| 2005-06-02 | $28.80 | $45.80 | 2,283,511 | — | — |
| 2005-06-01 | $28.37 | $45.11 | 2,472,874 | — | — |
| 2005-05-31 | $28.14 | $44.73 | 3,252,290 | — | — |
| 2005-05-27 | $28.45 | $45.24 | 1,018,965 | — | — |
| 2005-05-26 | $28.34 | $45.06 | 2,257,451 | — | — |
| 2005-05-25 | $28.03 | $44.57 | 966,162 | — | — |
| 2005-05-24 | $28.12 | $44.71 | 1,739,661 | — | — |
| 2005-05-23 | $28.54 | $45.38 | 1,674,908 | — | — |
| 2005-05-20 | $28.07 | $44.62 | 1,547,680 | — | — |
| 2005-05-19 | $28.03 | $44.57 | 1,910,474 | — | — |
| 2005-05-18 | $27.96 | $44.45 | 2,530,684 | — | — |
| 2005-05-17 | $27.20 | $43.24 | 2,192,243 | — | — |
| 2005-05-16 | $26.63 | $42.34 | 2,508,607 | — | — |
| 2005-05-13 | $26.38 | $41.94 | 2,836,351 | — | — |
| 2005-05-12 | $26.60 | $42.29 | 2,793,335 | — | — |
| 2005-05-11 | $26.87 | $42.72 | 1,975,568 | — | — |
| 2005-05-10 | $26.79 | $42.60 | 2,547,299 | — | — |
| 2005-05-09 | $27.12 | $43.11 | 2,257,337 | — | — |
| 2005-05-06 | $27.00 | $42.93 | 4,982,164 | — | — |
| 2005-05-05 | $26.84 | $42.67 | 3,559,664 | — | — |
| 2005-05-04 | $26.56 | $42.23 | 4,389,721 | — | — |
| 2005-05-03 | $26.27 | $41.76 | 10,300,948 | — | — |
| 2005-05-02 | $28.12 | $44.71 | 1,966,919 | — | — |
| 2005-04-29 | $27.67 | $43.99 | 3,967,865 | — | — |
| 2005-04-28 | $28.05 | $44.59 | 2,166,297 | — | — |
| 2005-04-27 | $28.40 | $45.15 | 2,620,131 | — | — |
| 2005-04-26 | $28.47 | $45.26 | 1,945,866 | — | — |
| 2005-04-25 | $28.83 | $45.84 | 2,205,444 | — | — |
| 2005-04-22 | $28.31 | $45.01 | 2,813,819 | — | — |
| 2005-04-21 | $28.55 | $45.39 | 4,204,910 | — | — |
| 2005-04-20 | $27.93 | $44.41 | 4,685,374 | — | — |
| 2005-04-19 | $29.31 | $46.59 | 1,981,030 | — | — |
| 2005-04-18 | $29.28 | $46.55 | 2,338,818 | — | — |
| 2005-04-15 | $28.69 | $45.61 | 3,064,634 | — | — |
| 2005-04-14 | $29.07 | $46.21 | 4,642,357 | — | — |
| 2005-04-13 | $29.90 | $47.54 | 1,643,044 | — | — |
| 2005-04-12 | $30.53 | $48.53 | 3,686,096 | — | — |
| 2005-04-11 | $29.70 | $47.22 | 3,063,268 | — | — |
| 2005-04-08 | $29.82 | $47.42 | 1,960,546 | — | — |
| 2005-04-07 | $30.09 | $47.84 | 1,938,242 | — | — |
| 2005-04-06 | $30.05 | $47.78 | 2,348,832 | — | — |
| 2005-04-05 | $30.45 | $48.13 | 1,776,873 | — | — |
| 2005-04-04 | $30.29 | $47.88 | 1,930,276 | — | — |
| 2005-04-01 | $30.13 | $47.63 | 2,989,981 | — | — |
| 2005-03-31 | $30.47 | $48.16 | 2,366,130 | — | — |
| 2005-03-30 | $30.18 | $47.71 | 2,378,192 | — | — |
| 2005-03-29 | $30.02 | $47.45 | 2,428,492 | — | — |
| 2005-03-28 | $30.29 | $47.88 | 3,080,566 | — | — |
| 2005-03-24 | $30.17 | $47.68 | 2,652,109 | — | — |
| 2005-03-23 | $29.79 | $47.09 | 4,084,965 | — | — |
| 2005-03-22 | $29.98 | $47.39 | 4,637,122 | — | — |
| 2005-03-21 | $29.83 | $47.16 | 3,242,162 | — | — |
| 2005-03-18 | $29.52 | $46.66 | 3,690,762 | — | — |
| 2005-03-17 | $29.56 | $46.73 | 3,539,863 | — | — |
| 2005-03-16 | $29.79 | $47.09 | 3,720,122 | — | — |
| 2005-03-15 | $29.27 | $46.27 | 2,365,788 | — | — |
| 2005-03-14 | $29.51 | $46.64 | 2,893,934 | — | — |
| 2005-03-11 | $29.30 | $46.31 | 3,344,696 | — | — |
| 2005-03-10 | $29.33 | $46.36 | 4,725,886 | — | — |
| 2005-03-09 | $29.79 | $47.09 | 4,459,936 | — | — |
| 2005-03-08 | $30.44 | $48.11 | 2,977,463 | — | — |
| 2005-03-07 | $30.58 | $48.34 | 2,613,872 | — | — |
| 2005-03-04 | $30.49 | $48.20 | 2,362,829 | — | — |
| 2005-03-03 | $29.85 | $47.18 | 2,730,859 | — | — |
| 2005-03-02 | $29.93 | $47.31 | 2,891,317 | — | — |
| 2005-03-01 | $30.23 | $47.78 | 4,518,201 | — | — |
| 2005-02-28 | $29.63 | $46.84 | 3,818,787 | — | — |
| 2005-02-25 | $29.81 | $47.11 | 4,072,105 | — | — |
| 2005-02-24 | $29.51 | $46.64 | 9,428,785 | — | — |
| 2005-02-23 | $29.06 | $45.93 | 15,855,982 | — | — |
| 2005-02-22 | $32.01 | $50.60 | 2,896,324 | — | — |
| 2005-02-18 | $32.37 | $51.17 | 2,284,876 | — | — |
| 2005-02-17 | $32.43 | $51.27 | 1,880,886 | — | — |
| 2005-02-16 | $32.46 | $51.31 | 3,397,158 | — | — |
| 2005-02-15 | $32.50 | $51.36 | 1,279,340 | — | — |
| 2005-02-14 | $32.56 | $51.46 | 1,400,650 | — | — |
| 2005-02-11 | $32.68 | $51.66 | 2,354,181 | — | — |
| 2005-02-10 | $32.72 | $51.73 | 1,784,839 | — | — |
| 2005-02-09 | $32.64 | $51.60 | 2,037,361 | — | — |
| 2005-02-08 | $33.34 | $52.70 | 1,856,078 | — | — |
| 2005-02-07 | $33.34 | $52.70 | 1,607,994 | — | — |
| 2005-02-04 | $33.42 | $52.82 | 2,503,145 | — | — |
| 2005-02-03 | $32.79 | $51.82 | 1,421,703 | — | — |
| 2005-02-02 | $32.79 | $51.84 | 1,672,291 | — | — |
| 2005-02-01 | $32.62 | $51.56 | 2,363,626 | — | — |
| 2005-01-31 | $32.34 | $51.11 | 1,969,537 | — | — |
| 2005-01-28 | $32.30 | $51.06 | 2,717,544 | — | — |
| 2005-01-27 | $31.88 | $50.39 | 1,667,625 | — | — |
| 2005-01-26 | $31.71 | $50.13 | 2,693,077 | — | — |
| 2005-01-25 | $31.62 | $49.98 | 1,941,087 | — | — |
| 2005-01-24 | $31.70 | $50.11 | 3,458,951 | — | — |
| 2005-01-21 | $31.74 | $50.17 | 2,113,152 | — | — |
| 2005-01-20 | $31.84 | $50.32 | 2,041,003 | — | — |
| 2005-01-19 | $31.84 | $50.32 | 1,458,802 | — | — |
| 2005-01-18 | $32.19 | $50.88 | 2,065,242 | — | — |
| 2005-01-14 | $31.83 | $50.31 | 1,954,401 | — | — |
| 2005-01-13 | $31.06 | $49.10 | 1,834,001 | — | — |
| 2005-01-12 | $30.69 | $48.52 | 2,038,727 | — | — |
| 2005-01-11 | $30.76 | $48.61 | 2,081,743 | — | — |
| 2005-01-10 | $31.12 | $49.18 | 1,513,995 | — | — |
| 2005-01-07 | $31.03 | $49.05 | 1,144,828 | — | — |
| 2005-01-06 | $31.12 | $49.18 | 2,049,993 | — | — |
| 2005-01-05 | $30.84 | $48.75 | 2,334,038 | — | — |
| 2005-01-04 | $31.45 | $49.46 | 2,424,850 | — | — |
| 2005-01-03 | $32.14 | $50.54 | 1,813,517 | — | — |