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
- 2000-06-30 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 | $28.05 | $28.04 | 3,894,600 | — | — |
| 2005-12-29 | $28.31 | $28.31 | 3,720,400 | — | — |
| 2005-12-28 | $28.36 | $28.36 | 5,261,200 | — | — |
| 2005-12-27 | $28.11 | $28.11 | 4,429,400 | — | — |
| 2005-12-23 | $28.47 | $28.47 | 4,056,000 | — | — |
| 2005-12-22 | $28.37 | $28.37 | 9,297,200 | — | — |
| 2005-12-21 | $27.71 | $27.71 | 26,174,400 | — | — |
| 2005-12-20 | $29.48 | $29.48 | 6,291,000 | — | — |
| 2005-12-19 | $29.03 | $29.03 | 7,578,000 | — | — |
| 2005-12-16 | $29.81 | $29.81 | 7,370,400 | — | — |
| 2005-12-15 | $29.41 | $29.41 | 3,854,200 | — | — |
| 2005-12-14 | $29.69 | $29.69 | 7,882,400 | — | — |
| 2005-12-13 | $29.66 | $29.66 | 5,388,400 | — | — |
| 2005-12-12 | $29.98 | $29.97 | 5,444,200 | — | — |
| 2005-12-09 | $29.95 | $29.95 | 8,168,600 | — | — |
| 2005-12-08 | $28.75 | $28.75 | 6,132,400 | — | — |
| 2005-12-07 | $28.96 | $28.96 | 6,337,800 | — | — |
| 2005-12-06 | $29.47 | $29.47 | 9,811,600 | — | — |
| 2005-12-05 | $29.56 | $29.56 | 8,966,000 | — | — |
| 2005-12-02 | $29.41 | $29.41 | 9,167,400 | — | — |
| 2005-12-01 | $29.09 | $29.09 | 10,823,600 | — | — |
| 2005-11-30 | $27.77 | $27.77 | 14,356,400 | — | — |
| 2005-11-29 | $27.39 | $27.39 | 9,334,400 | — | — |
| 2005-11-28 | $28.47 | $28.47 | 7,025,200 | — | — |
| 2005-11-25 | $28.14 | $28.14 | 1,853,200 | — | — |
| 2005-11-23 | $27.87 | $27.87 | 4,640,800 | — | — |
| 2005-11-22 | $28.34 | $28.35 | 6,289,600 | — | — |
| 2005-11-21 | $28.28 | $28.28 | 9,240,200 | — | — |
| 2005-11-18 | $28.52 | $28.52 | 47,271,200 | — | — |
| 2005-11-17 | $25.25 | $25.25 | 9,638,600 | — | — |
| 2005-11-16 | $24.76 | $24.76 | 4,105,400 | — | — |
| 2005-11-15 | $24.72 | $24.72 | 4,189,600 | — | — |
| 2005-11-14 | $24.88 | $24.88 | 3,576,000 | — | — |
| 2005-11-11 | $24.89 | $24.89 | 5,115,400 | — | — |
| 2005-11-10 | $25.44 | $25.44 | 8,264,000 | — | — |
| 2005-11-09 | $24.73 | $24.73 | 5,350,600 | — | — |
| 2005-11-08 | $24.53 | $24.53 | 3,680,200 | — | — |
| 2005-11-07 | $24.45 | $24.45 | 3,766,200 | — | — |
| 2005-11-04 | $24.40 | $24.40 | 4,939,800 | — | — |
| 2005-11-03 | $23.97 | $23.97 | 11,466,200 | — | — |
| 2005-11-02 | $23.55 | $23.55 | 5,823,400 | — | — |
| 2005-11-01 | $22.81 | $22.81 | 4,532,000 | — | — |
| 2005-10-31 | $23.21 | $23.21 | 8,814,600 | — | — |
| 2005-10-28 | $22.20 | $22.20 | 12,399,000 | — | — |
| 2005-10-27 | $21.75 | $21.75 | 6,583,200 | — | — |
| 2005-10-26 | $22.75 | $22.75 | 5,194,400 | — | — |
| 2005-10-25 | $23.18 | $23.18 | 6,019,600 | — | — |
| 2005-10-24 | $23.32 | $23.32 | 5,865,200 | — | — |
| 2005-10-21 | $22.76 | $22.76 | 6,372,400 | — | — |
| 2005-10-20 | $22.57 | $22.57 | 5,726,800 | — | — |
| 2005-10-19 | $22.50 | $22.50 | 9,558,200 | — | — |
| 2005-10-18 | $21.98 | $21.98 | 4,730,200 | — | — |
| 2005-10-17 | $22.05 | $22.05 | 3,940,400 | — | — |
| 2005-10-14 | $21.77 | $21.77 | 5,499,800 | — | — |
| 2005-10-13 | $21.72 | $21.72 | 6,919,000 | — | — |
| 2005-10-12 | $21.03 | $21.03 | 9,426,800 | — | — |
| 2005-10-11 | $21.35 | $21.35 | 9,437,600 | — | — |
| 2005-10-10 | $21.62 | $21.62 | 5,418,600 | — | — |
| 2005-10-07 | $21.96 | $21.96 | 5,196,400 | — | — |
| 2005-10-06 | $21.92 | $21.93 | 9,063,200 | — | — |
| 2005-10-05 | $22.39 | $22.39 | 8,097,000 | — | — |
| 2005-10-04 | $23.00 | $23.00 | 6,981,600 | — | — |
| 2005-10-03 | $23.05 | $23.05 | 5,950,800 | — | — |
| 2005-09-30 | $23.06 | $23.06 | 9,802,200 | — | — |
| 2005-09-29 | $22.08 | $22.08 | 6,469,200 | — | — |
| 2005-09-28 | $22.33 | $22.34 | 5,950,400 | — | — |
| 2005-09-27 | $21.89 | $21.88 | 5,694,400 | — | — |
| 2005-09-26 | $22.24 | $22.24 | 9,672,800 | — | — |
| 2005-09-23 | $22.30 | $22.30 | 8,214,400 | — | — |
| 2005-09-22 | $21.75 | $21.75 | 14,086,800 | — | — |
| 2005-09-21 | $22.62 | $22.61 | 5,120,200 | — | — |
| 2005-09-20 | $22.76 | $22.76 | 4,471,000 | — | — |
| 2005-09-19 | $23.10 | $23.10 | 6,387,000 | — | — |
| 2005-09-16 | $23.57 | $23.57 | 12,746,800 | — | — |
| 2005-09-15 | $22.61 | $22.61 | 6,439,400 | — | — |
| 2005-09-14 | $22.79 | $22.79 | 6,870,200 | — | — |
| 2005-09-13 | $23.33 | $23.34 | 8,039,600 | — | — |
| 2005-09-12 | $23.82 | $23.81 | 4,278,000 | — | — |
| 2005-09-09 | $23.96 | $23.95 | 7,770,800 | — | — |
| 2005-09-08 | $23.69 | $23.69 | 5,920,800 | — | — |
| 2005-09-07 | $23.23 | $23.23 | 5,909,000 | — | — |
| 2005-09-06 | $23.19 | $23.19 | 5,705,400 | — | — |
| 2005-09-02 | $23.21 | $23.21 | 4,046,400 | — | — |
| 2005-09-01 | $23.18 | $23.18 | 5,623,400 | — | — |
| 2005-08-31 | $23.59 | $23.60 | 6,998,400 | — | — |
| 2005-08-30 | $23.54 | $23.54 | 8,442,200 | — | — |
| 2005-08-29 | $23.21 | $23.21 | 5,803,000 | — | — |
| 2005-08-26 | $22.68 | $22.68 | 6,385,600 | — | — |
| 2005-08-25 | $23.21 | $23.21 | 3,735,200 | — | — |
| 2005-08-24 | $23.14 | $23.14 | 7,157,000 | — | — |
| 2005-08-23 | $23.37 | $23.37 | 10,041,600 | — | — |
| 2005-08-22 | $22.90 | $22.90 | 10,232,800 | — | — |
| 2005-08-19 | $22.10 | $22.10 | 12,526,800 | — | — |
| 2005-08-18 | $21.99 | $21.99 | 8,378,200 | — | — |
| 2005-08-17 | $21.73 | $21.73 | 7,785,800 | — | — |
| 2005-08-16 | $21.94 | $21.94 | 5,771,200 | — | — |
| 2005-08-15 | $22.53 | $22.53 | 3,732,200 | — | — |
| 2005-08-12 | $22.33 | $22.33 | 7,185,600 | — | — |
| 2005-08-11 | $22.04 | $22.04 | 5,147,400 | — | — |
| 2005-08-10 | $21.66 | $21.65 | 5,061,000 | — | — |
| 2005-08-09 | $22.12 | $22.12 | 7,621,400 | — | — |
| 2005-08-08 | $21.38 | $21.38 | 2,951,000 | — | — |
| 2005-08-05 | $21.58 | $21.58 | 3,484,200 | — | — |
| 2005-08-04 | $21.53 | $21.53 | 6,487,400 | — | — |
| 2005-08-03 | $22.33 | $22.33 | 4,584,400 | — | — |
| 2005-08-02 | $22.42 | $22.43 | 7,426,400 | — | — |
| 2005-08-01 | $22.50 | $22.50 | 5,436,800 | — | — |
| 2005-07-29 | $21.84 | $21.85 | 2,744,800 | — | — |
| 2005-07-28 | $22.07 | $22.07 | 4,492,800 | — | — |
| 2005-07-27 | $22.20 | $22.19 | 6,443,800 | — | — |
| 2005-07-26 | $21.78 | $21.77 | 6,043,400 | — | — |
| 2005-07-25 | $21.47 | $21.47 | 6,510,800 | — | — |
| 2005-07-22 | $21.41 | $21.41 | 10,552,000 | — | — |
| 2005-07-21 | $20.84 | $20.84 | 6,923,000 | — | — |
| 2005-07-20 | $21.16 | $21.16 | 6,306,200 | — | — |
| 2005-07-19 | $21.05 | $21.05 | 3,698,400 | — | — |
| 2005-07-18 | $20.92 | $20.92 | 3,636,000 | — | — |
| 2005-07-15 | $20.97 | $20.97 | 7,067,400 | — | — |
| 2005-07-14 | $21.03 | $21.03 | 8,186,400 | — | — |
| 2005-07-13 | $20.78 | $20.78 | 7,966,200 | — | — |
| 2005-07-12 | $20.34 | $20.34 | 6,173,800 | — | — |
| 2005-07-11 | $20.12 | $20.11 | 6,828,200 | — | — |
| 2005-07-08 | $19.96 | $19.96 | 4,833,000 | — | — |
| 2005-07-07 | $19.91 | $19.91 | 5,368,400 | — | — |
| 2005-07-06 | $19.86 | $19.86 | 5,363,600 | — | — |
| 2005-07-05 | $19.59 | $19.59 | 4,992,400 | — | — |
| 2005-07-01 | $19.00 | $19.00 | 3,693,200 | — | — |
| 2005-06-30 | $18.99 | $18.99 | 3,758,400 | — | — |
| 2005-06-29 | $19.22 | $19.22 | 4,689,800 | — | — |
| 2005-06-28 | $19.37 | $19.37 | 9,362,800 | — | — |
| 2005-06-27 | $19.38 | $19.38 | 4,064,400 | — | — |
| 2005-06-24 | $19.60 | $19.60 | 4,308,000 | — | — |
| 2005-06-23 | $19.74 | $19.74 | 8,992,600 | — | — |
| 2005-06-22 | $19.58 | $19.58 | 5,000,400 | — | — |
| 2005-06-21 | $19.73 | $19.73 | 4,686,800 | — | — |
| 2005-06-20 | $19.36 | $19.36 | 4,330,200 | — | — |
| 2005-06-17 | $19.50 | $19.50 | 8,588,800 | — | — |
| 2005-06-16 | $19.76 | $19.76 | 2,732,600 | — | — |
| 2005-06-15 | $19.65 | $19.65 | 9,292,600 | — | — |
| 2005-06-14 | $19.74 | $19.74 | 2,975,400 | — | — |
| 2005-06-13 | $20.05 | $20.05 | 3,438,000 | — | — |
| 2005-06-10 | $20.14 | $20.14 | 5,607,400 | — | — |
| 2005-06-09 | $20.45 | $20.45 | 6,546,200 | — | — |
| 2005-06-08 | $19.80 | $19.79 | 3,475,600 | — | — |
| 2005-06-07 | $19.84 | $19.84 | 6,942,200 | — | — |
| 2005-06-06 | $20.01 | $20.01 | 4,523,000 | — | — |
| 2005-06-03 | $20.06 | $20.06 | 4,372,600 | — | — |
| 2005-06-02 | $20.44 | $20.44 | 4,215,600 | — | — |
| 2005-06-01 | $20.25 | $20.25 | 7,464,000 | — | — |
| 2005-05-31 | $20.50 | $20.50 | 5,004,800 | — | — |
| 2005-05-27 | $20.23 | $20.23 | 3,372,400 | — | — |
| 2005-05-26 | $20.34 | $20.34 | 5,332,000 | — | — |
| 2005-05-25 | $20.30 | $20.30 | 8,186,200 | — | — |
| 2005-05-24 | $20.74 | $20.74 | 10,984,800 | — | — |
| 2005-05-23 | $19.90 | $19.90 | 10,216,000 | — | — |
| 2005-05-20 | $19.99 | $19.99 | 15,122,600 | — | — |
| 2005-05-19 | $19.26 | $19.26 | 11,749,000 | — | — |
| 2005-05-18 | $19.29 | $19.29 | 14,060,800 | — | — |
| 2005-05-17 | $19.07 | $19.06 | 8,419,000 | — | — |
| 2005-05-16 | $18.69 | $18.69 | 7,994,200 | — | — |
| 2005-05-13 | $18.28 | $18.28 | 9,608,400 | — | — |
| 2005-05-12 | $17.59 | $17.60 | 6,714,200 | — | — |
| 2005-05-11 | $17.17 | $17.18 | 6,084,200 | — | — |
| 2005-05-10 | $16.99 | $16.99 | 4,485,200 | — | — |
| 2005-05-09 | $17.18 | $17.18 | 6,693,000 | — | — |
| 2005-05-06 | $16.99 | $16.99 | 5,352,400 | — | — |
| 2005-05-05 | $16.88 | $16.88 | 6,845,200 | — | — |
| 2005-05-04 | $17.06 | $17.06 | 11,260,800 | — | — |
| 2005-05-03 | $16.58 | $16.59 | 10,129,800 | — | — |
| 2005-05-02 | $16.92 | $16.93 | 5,769,000 | — | — |
| 2005-04-29 | $16.71 | $16.71 | 10,483,200 | — | — |
| 2005-04-28 | $16.62 | $16.62 | 6,416,200 | — | — |
| 2005-04-27 | $16.83 | $16.83 | 6,000,200 | — | — |
| 2005-04-26 | $17.08 | $17.08 | 9,281,200 | — | — |
| 2005-04-25 | $17.62 | $17.62 | 4,846,800 | — | — |
| 2005-04-22 | $17.56 | $17.56 | 5,684,200 | — | — |
| 2005-04-21 | $17.36 | $17.36 | 5,002,600 | — | — |
| 2005-04-20 | $16.80 | $16.79 | 6,903,400 | — | — |
| 2005-04-19 | $17.01 | $17.02 | 8,233,000 | — | — |
| 2005-04-18 | $16.62 | $16.61 | 6,115,400 | — | — |
| 2005-04-15 | $16.46 | $16.46 | 12,344,800 | — | — |
| 2005-04-14 | $17.23 | $17.23 | 7,766,600 | — | — |
| 2005-04-13 | $17.42 | $17.43 | 6,179,800 | — | — |
| 2005-04-12 | $17.54 | $17.54 | 16,259,400 | — | — |
| 2005-04-11 | $17.73 | $17.73 | 18,700,200 | — | — |
| 2005-04-08 | $18.20 | $18.20 | 12,587,400 | — | — |
| 2005-04-07 | $18.85 | $18.85 | 4,577,200 | — | — |
| 2005-04-06 | $18.58 | $18.58 | 4,014,200 | — | — |
| 2005-04-05 | $18.47 | $18.47 | 4,767,200 | — | — |
| 2005-04-04 | $18.64 | $18.64 | 5,958,000 | — | — |
| 2005-04-01 | $18.84 | $18.84 | 6,508,400 | — | — |
| 2005-03-31 | $19.17 | $19.17 | 6,665,200 | — | — |
| 2005-03-30 | $18.95 | $18.95 | 4,087,000 | — | — |
| 2005-03-29 | $18.42 | $18.42 | 5,964,600 | — | — |
| 2005-03-28 | $18.79 | $18.79 | 6,219,800 | — | — |
| 2005-03-24 | $18.64 | $18.64 | 5,636,000 | — | — |
| 2005-03-23 | $18.57 | $18.56 | 10,411,000 | — | — |
| 2005-03-22 | $18.52 | $18.52 | 15,938,000 | — | — |
| 2005-03-21 | $17.87 | $17.87 | 4,927,200 | — | — |
| 2005-03-18 | $17.73 | $17.73 | 6,482,000 | — | — |
| 2005-03-17 | $17.88 | $17.88 | 4,338,600 | — | — |
| 2005-03-16 | $17.91 | $17.91 | 7,486,400 | — | — |
| 2005-03-15 | $18.07 | $18.06 | 7,176,600 | — | — |
| 2005-03-14 | $18.49 | $18.49 | 4,353,400 | — | — |
| 2005-03-11 | $18.46 | $18.46 | 7,761,800 | — | — |
| 2005-03-10 | $18.95 | $18.95 | 4,437,600 | — | — |
| 2005-03-09 | $18.75 | $18.75 | 5,642,200 | — | — |
| 2005-03-08 | $18.98 | $18.98 | 6,478,200 | — | — |
| 2005-03-07 | $19.13 | $19.13 | 8,733,400 | — | — |
| 2005-03-04 | $18.78 | $18.78 | 4,745,000 | — | — |
| 2005-03-03 | $18.63 | $18.63 | 5,818,800 | — | — |
| 2005-03-02 | $18.83 | $18.83 | 9,626,200 | — | — |
| 2005-03-01 | $18.73 | $18.73 | 7,455,200 | — | — |
| 2005-02-28 | $18.30 | $18.30 | 10,681,000 | — | — |
| 2005-02-25 | $18.75 | $18.75 | 12,137,600 | — | — |
| 2005-02-24 | $18.07 | $18.07 | 11,426,800 | — | — |
| 2005-02-23 | $17.99 | $17.99 | 6,109,600 | — | — |
| 2005-02-22 | $18.01 | $18.01 | 9,255,600 | — | — |
| 2005-02-18 | $18.58 | $18.58 | 6,884,000 | — | — |
| 2005-02-17 | $18.28 | $18.28 | 8,194,000 | — | — |
| 2005-02-16 | $18.23 | $18.23 | 7,521,200 | — | — |
| 2005-02-15 | $18.50 | $18.50 | 6,651,400 | — | — |
| 2005-02-14 | $18.42 | $18.42 | 9,148,200 | — | — |
| 2005-02-11 | $18.11 | $18.11 | 19,886,000 | — | — |
| 2005-02-10 | $17.26 | $17.27 | 7,854,600 | — | — |
| 2005-02-09 | $17.29 | $17.29 | 5,655,000 | — | — |
| 2005-02-08 | $17.80 | $17.80 | 7,892,600 | — | — |
| 2005-02-07 | $17.31 | $17.31 | 6,784,400 | — | — |
| 2005-02-04 | $17.07 | $17.07 | 7,231,000 | — | — |
| 2005-02-03 | $16.18 | $16.19 | 5,717,400 | — | — |
| 2005-02-02 | $16.52 | $16.52 | 5,440,200 | — | — |
| 2005-02-01 | $16.69 | $16.69 | 5,584,600 | — | — |
| 2005-01-31 | $16.73 | $16.73 | 4,700,800 | — | — |
| 2005-01-28 | $16.37 | $16.37 | 5,481,400 | — | — |
| 2005-01-27 | $16.62 | $16.62 | 5,397,800 | — | — |
| 2005-01-26 | $16.57 | $16.57 | 8,447,800 | — | — |
| 2005-01-25 | $16.04 | $16.04 | 7,405,200 | — | — |
| 2005-01-24 | $15.69 | $15.69 | 8,222,600 | — | — |
| 2005-01-21 | $15.94 | $15.94 | 16,825,800 | — | — |
| 2005-01-20 | $16.56 | $16.56 | 9,038,400 | — | — |
| 2005-01-19 | $17.04 | $17.04 | 5,267,600 | — | — |
| 2005-01-18 | $17.75 | $17.75 | 7,267,200 | — | — |
| 2005-01-14 | $17.45 | $17.45 | 5,239,200 | — | — |
| 2005-01-13 | $17.24 | $17.24 | 5,063,600 | — | — |
| 2005-01-12 | $17.29 | $17.29 | 4,822,200 | — | — |
| 2005-01-11 | $17.14 | $17.13 | 5,492,000 | — | — |
| 2005-01-10 | $17.15 | $17.15 | 5,069,600 | — | — |
| 2005-01-07 | $17.25 | $17.25 | 11,718,400 | — | — |
| 2005-01-06 | $16.52 | $16.52 | 7,036,600 | — | — |
| 2005-01-05 | $16.45 | $16.45 | 7,738,200 | — | — |
| 2005-01-04 | $16.39 | $16.39 | 10,233,800 | — | — |
| 2005-01-03 | $17.37 | $17.37 | 6,209,400 | — | — |