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
- 1986-03-13 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 | $26.15 | $29.85 | 49,044,600 | — | — |
| 2005-12-29 | $26.27 | $29.99 | 34,495,500 | — | — |
| 2005-12-28 | $26.39 | $30.12 | 35,444,400 | — | — |
| 2005-12-27 | $26.46 | $30.20 | 37,819,000 | — | — |
| 2005-12-23 | $26.64 | $30.41 | 30,689,200 | — | — |
| 2005-12-22 | $26.59 | $30.35 | 91,276,900 | — | — |
| 2005-12-21 | $26.73 | $30.51 | 75,800,900 | — | — |
| 2005-12-20 | $26.86 | $30.66 | 62,960,600 | — | — |
| 2005-12-19 | $26.83 | $30.63 | 68,680,100 | — | — |
| 2005-12-16 | $26.90 | $30.71 | 88,542,500 | — | — |
| 2005-12-15 | $26.92 | $30.73 | 79,018,100 | — | — |
| 2005-12-14 | $27.09 | $30.92 | 65,076,200 | — | — |
| 2005-12-13 | $27.13 | $30.97 | 104,285,500 | — | — |
| 2005-12-12 | $27.45 | $31.33 | 63,757,200 | — | — |
| 2005-12-09 | $27.71 | $31.63 | 48,467,000 | — | — |
| 2005-12-08 | $27.69 | $31.61 | 63,931,600 | — | — |
| 2005-12-07 | $27.75 | $31.68 | 55,583,200 | — | — |
| 2005-12-06 | $27.69 | $31.61 | 65,980,000 | — | — |
| 2005-12-05 | $27.85 | $31.79 | 47,517,300 | — | — |
| 2005-12-02 | $28.01 | $31.97 | 42,319,600 | — | — |
| 2005-12-01 | $27.89 | $31.84 | 61,006,100 | — | — |
| 2005-11-30 | $27.68 | $31.60 | 55,904,700 | — | — |
| 2005-11-29 | $27.68 | $31.60 | 62,220,400 | — | — |
| 2005-11-28 | $27.75 | $31.68 | 57,517,200 | — | — |
| 2005-11-25 | $27.76 | $31.69 | 44,082,500 | — | — |
| 2005-11-23 | $27.92 | $31.87 | 70,541,300 | — | — |
| 2005-11-22 | $27.91 | $31.86 | 104,253,300 | — | — |
| 2005-11-21 | $28.16 | $32.14 | 65,794,400 | — | — |
| 2005-11-18 | $28.07 | $32.04 | 75,431,200 | — | — |
| 2005-11-17 | $27.97 | $31.93 | 91,351,000 | — | — |
| 2005-11-16 | $27.74 | $31.66 | 86,277,000 | — | — |
| 2005-11-15 | $27.50 | $31.39 | 65,081,000 | — | — |
| 2005-11-14 | $27.37 | $31.15 | 67,152,200 | — | — |
| 2005-11-11 | $27.28 | $31.05 | 51,945,600 | — | — |
| 2005-11-10 | $27.09 | $30.83 | 73,314,800 | — | — |
| 2005-11-09 | $26.96 | $30.68 | 59,562,100 | — | — |
| 2005-11-08 | $27.05 | $30.79 | 60,091,700 | — | — |
| 2005-11-07 | $27.01 | $30.74 | 77,104,800 | — | — |
| 2005-11-04 | $26.66 | $30.34 | 57,464,000 | — | — |
| 2005-11-03 | $26.44 | $30.09 | 73,421,600 | — | — |
| 2005-11-02 | $26.46 | $30.12 | 75,067,100 | — | — |
| 2005-11-01 | $25.96 | $29.55 | 71,370,400 | — | — |
| 2005-10-31 | $25.70 | $29.25 | 75,122,100 | — | — |
| 2005-10-28 | $25.53 | $29.06 | 106,559,300 | — | — |
| 2005-10-27 | $24.85 | $28.28 | 61,566,100 | — | — |
| 2005-10-26 | $25.11 | $28.58 | 58,178,100 | — | — |
| 2005-10-25 | $25.03 | $28.49 | 41,310,500 | — | — |
| 2005-10-24 | $25.10 | $28.57 | 51,868,000 | — | — |
| 2005-10-21 | $24.78 | $28.20 | 69,431,200 | — | — |
| 2005-10-20 | $24.79 | $28.21 | 58,830,600 | — | — |
| 2005-10-19 | $25.09 | $28.56 | 66,574,500 | — | — |
| 2005-10-18 | $24.57 | $27.96 | 69,328,200 | — | — |
| 2005-10-17 | $24.53 | $27.92 | 46,924,400 | — | — |
| 2005-10-14 | $24.67 | $28.08 | 53,846,700 | — | — |
| 2005-10-13 | $24.59 | $27.99 | 70,192,000 | — | — |
| 2005-10-12 | $24.30 | $27.66 | 71,294,400 | — | — |
| 2005-10-11 | $24.41 | $27.78 | 76,567,300 | — | — |
| 2005-10-10 | $24.46 | $27.84 | 48,880,900 | — | — |
| 2005-10-07 | $24.59 | $27.99 | 50,768,700 | — | — |
| 2005-10-06 | $24.73 | $28.15 | 81,724,600 | — | — |
| 2005-10-05 | $24.67 | $28.08 | 73,684,700 | — | — |
| 2005-10-04 | $24.98 | $28.43 | 151,666,300 | — | — |
| 2005-10-03 | $25.50 | $29.02 | 55,341,300 | — | — |
| 2005-09-30 | $25.73 | $29.28 | 57,644,500 | — | — |
| 2005-09-29 | $25.94 | $29.52 | 66,807,100 | — | — |
| 2005-09-28 | $25.67 | $29.22 | 71,019,400 | — | — |
| 2005-09-27 | $25.34 | $28.84 | 48,797,900 | — | — |
| 2005-09-26 | $25.27 | $28.76 | 56,203,700 | — | — |
| 2005-09-23 | $25.27 | $28.76 | 66,396,800 | — | — |
| 2005-09-22 | $25.34 | $28.84 | 71,314,900 | — | — |
| 2005-09-21 | $25.49 | $29.01 | 68,281,800 | — | — |
| 2005-09-20 | $25.84 | $29.41 | 61,043,400 | — | — |
| 2005-09-19 | $26.00 | $29.59 | 61,832,300 | — | — |
| 2005-09-16 | $26.07 | $29.67 | 187,384,300 | — | — |
| 2005-09-15 | $26.27 | $29.90 | 60,357,200 | — | — |
| 2005-09-14 | $26.31 | $29.94 | 54,969,600 | — | — |
| 2005-09-13 | $26.48 | $30.14 | 63,422,900 | — | — |
| 2005-09-12 | $26.61 | $30.29 | 40,550,500 | — | — |
| 2005-09-09 | $26.58 | $30.25 | 41,515,800 | — | — |
| 2005-09-08 | $26.61 | $30.29 | 52,552,300 | — | — |
| 2005-09-07 | $26.85 | $30.56 | 44,656,100 | — | — |
| 2005-09-06 | $27.00 | $30.73 | 46,089,000 | — | — |
| 2005-09-02 | $27.02 | $30.75 | 52,047,500 | — | — |
| 2005-09-01 | $27.20 | $30.96 | 75,974,500 | — | — |
| 2005-08-31 | $27.38 | $31.16 | 65,210,200 | — | — |
| 2005-08-30 | $27.18 | $30.93 | 55,163,200 | — | — |
| 2005-08-29 | $27.15 | $30.90 | 52,307,700 | — | — |
| 2005-08-26 | $26.97 | $30.70 | 36,774,600 | — | — |
| 2005-08-25 | $27.03 | $30.76 | 39,306,300 | — | — |
| 2005-08-24 | $26.81 | $30.51 | 63,645,000 | — | — |
| 2005-08-23 | $26.87 | $30.58 | 48,296,700 | — | — |
| 2005-08-22 | $26.91 | $30.63 | 41,691,700 | — | — |
| 2005-08-19 | $26.72 | $30.41 | 36,043,500 | — | — |
| 2005-08-18 | $26.82 | $30.53 | 40,861,900 | — | — |
| 2005-08-17 | $26.95 | $30.67 | 52,413,100 | — | — |
| 2005-08-16 | $26.74 | $30.43 | 46,894,600 | — | — |
| 2005-08-15 | $27.13 | $30.88 | 45,976,600 | — | — |
| 2005-08-12 | $27.05 | $30.70 | 52,006,500 | — | — |
| 2005-08-11 | $27.27 | $30.95 | 48,646,800 | — | — |
| 2005-08-10 | $26.95 | $30.58 | 62,818,800 | — | — |
| 2005-08-09 | $27.35 | $31.04 | 64,761,800 | — | — |
| 2005-08-08 | $27.13 | $30.79 | 77,207,200 | — | — |
| 2005-08-05 | $27.76 | $31.50 | 82,212,400 | — | — |
| 2005-08-04 | $27.32 | $31.00 | 91,461,400 | — | — |
| 2005-08-03 | $27.25 | $30.92 | 139,422,400 | — | — |
| 2005-08-02 | $26.81 | $30.42 | 137,510,100 | — | — |
| 2005-08-01 | $25.92 | $29.41 | 61,346,800 | — | — |
| 2005-07-29 | $25.61 | $29.06 | 59,524,400 | — | — |
| 2005-07-28 | $25.75 | $29.22 | 44,738,700 | — | — |
| 2005-07-27 | $25.72 | $29.19 | 57,977,300 | — | — |
| 2005-07-26 | $25.54 | $28.98 | 51,476,400 | — | — |
| 2005-07-25 | $25.69 | $29.15 | 45,174,600 | — | — |
| 2005-07-22 | $25.68 | $29.14 | 97,558,900 | — | — |
| 2005-07-21 | $26.44 | $30.00 | 112,932,100 | — | — |
| 2005-07-20 | $26.19 | $29.72 | 71,424,800 | — | — |
| 2005-07-19 | $26.16 | $29.69 | 113,290,100 | — | — |
| 2005-07-18 | $25.55 | $28.99 | 39,668,000 | — | — |
| 2005-07-15 | $25.79 | $29.27 | 56,472,800 | — | — |
| 2005-07-14 | $25.97 | $29.47 | 69,506,800 | — | — |
| 2005-07-13 | $25.66 | $29.12 | 44,749,200 | — | — |
| 2005-07-12 | $25.61 | $29.06 | 63,384,800 | — | — |
| 2005-07-11 | $25.29 | $28.70 | 61,525,400 | — | — |
| 2005-07-08 | $25.09 | $28.47 | 56,104,000 | — | — |
| 2005-07-07 | $24.65 | $27.97 | 80,082,900 | — | — |
| 2005-07-06 | $24.70 | $28.03 | 64,214,600 | — | — |
| 2005-07-05 | $24.98 | $28.35 | 61,883,500 | — | — |
| 2005-07-01 | $24.71 | $28.04 | 69,718,400 | — | — |
| 2005-06-30 | $24.84 | $28.19 | 82,018,200 | — | — |
| 2005-06-29 | $25.09 | $28.47 | 55,859,900 | — | — |
| 2005-06-28 | $25.07 | $28.45 | 53,058,100 | — | — |
| 2005-06-27 | $25.05 | $28.43 | 61,636,200 | — | — |
| 2005-06-24 | $25.04 | $28.42 | 57,970,700 | — | — |
| 2005-06-23 | $25.31 | $28.72 | 105,159,800 | — | — |
| 2005-06-22 | $25.07 | $28.45 | 60,492,700 | — | — |
| 2005-06-21 | $25.15 | $28.54 | 81,084,000 | — | — |
| 2005-06-20 | $25.11 | $28.49 | 50,538,900 | — | — |
| 2005-06-17 | $25.04 | $28.42 | 90,821,300 | — | — |
| 2005-06-16 | $25.04 | $28.42 | 65,918,800 | — | — |
| 2005-06-15 | $25.26 | $28.66 | 50,764,800 | — | — |
| 2005-06-14 | $25.36 | $28.78 | 44,243,300 | — | — |
| 2005-06-13 | $25.31 | $28.72 | 49,104,100 | — | — |
| 2005-06-10 | $25.43 | $28.86 | 39,459,800 | — | — |
| 2005-06-09 | $25.51 | $28.95 | 52,767,900 | — | — |
| 2005-06-08 | $25.40 | $28.82 | 45,369,700 | — | — |
| 2005-06-07 | $25.51 | $28.95 | 54,511,400 | — | — |
| 2005-06-06 | $25.37 | $28.79 | 40,756,900 | — | — |
| 2005-06-03 | $25.43 | $28.86 | 79,659,500 | — | — |
| 2005-06-02 | $25.79 | $29.27 | 27,212,500 | — | — |
| 2005-06-01 | $25.81 | $29.29 | 54,621,000 | — | — |
| 2005-05-31 | $25.80 | $29.28 | 46,131,100 | — | — |
| 2005-05-27 | $26.07 | $29.58 | 54,978,000 | — | — |
| 2005-05-26 | $25.90 | $29.39 | 50,579,200 | — | — |
| 2005-05-25 | $25.71 | $29.18 | 35,749,000 | — | — |
| 2005-05-24 | $25.75 | $29.22 | 61,287,700 | — | — |
| 2005-05-23 | $25.85 | $29.33 | 75,421,100 | — | — |
| 2005-05-20 | $25.74 | $29.21 | 64,444,500 | — | — |
| 2005-05-19 | $25.92 | $29.41 | 52,120,800 | — | — |
| 2005-05-18 | $25.70 | $29.16 | 71,182,400 | — | — |
| 2005-05-17 | $25.46 | $28.89 | 39,983,200 | — | — |
| 2005-05-16 | $25.49 | $28.93 | 50,577,300 | — | — |
| 2005-05-13 | $25.30 | $28.62 | 77,204,300 | — | — |
| 2005-05-12 | $25.00 | $28.28 | 74,540,700 | — | — |
| 2005-05-11 | $24.91 | $28.18 | 59,463,300 | — | — |
| 2005-05-10 | $24.90 | $28.17 | 62,235,100 | — | — |
| 2005-05-09 | $25.11 | $28.40 | 61,872,400 | — | — |
| 2005-05-06 | $25.22 | $28.53 | 64,322,600 | — | — |
| 2005-05-05 | $25.23 | $28.54 | 59,362,300 | — | — |
| 2005-05-04 | $25.21 | $28.52 | 86,864,200 | — | — |
| 2005-05-03 | $25.36 | $28.69 | 67,867,800 | — | — |
| 2005-05-02 | $25.23 | $28.54 | 54,376,700 | — | — |
| 2005-04-29 | $25.30 | $28.62 | 98,641,200 | — | — |
| 2005-04-28 | $24.45 | $27.66 | 83,623,100 | — | — |
| 2005-04-27 | $24.99 | $28.27 | 47,732,800 | — | — |
| 2005-04-26 | $24.76 | $28.01 | 60,464,300 | — | — |
| 2005-04-25 | $24.99 | $28.27 | 75,457,900 | — | — |
| 2005-04-22 | $24.98 | $28.26 | 80,087,500 | — | — |
| 2005-04-21 | $25.28 | $28.60 | 93,562,300 | — | — |
| 2005-04-20 | $24.32 | $27.51 | 91,923,500 | — | — |
| 2005-04-19 | $24.63 | $27.86 | 65,956,200 | — | — |
| 2005-04-18 | $24.65 | $27.88 | 75,766,400 | — | — |
| 2005-04-15 | $24.46 | $27.67 | 100,251,600 | — | — |
| 2005-04-14 | $24.84 | $28.10 | 66,754,400 | — | — |
| 2005-04-13 | $25.04 | $28.33 | 60,929,300 | — | — |
| 2005-04-12 | $25.32 | $28.64 | 67,517,800 | — | — |
| 2005-04-11 | $24.97 | $28.25 | 47,791,800 | — | — |
| 2005-04-08 | $24.94 | $28.21 | 47,956,300 | — | — |
| 2005-04-07 | $25.10 | $28.39 | 77,451,500 | — | — |
| 2005-04-06 | $24.67 | $27.91 | 78,020,200 | — | — |
| 2005-04-05 | $24.47 | $27.68 | 73,549,600 | — | — |
| 2005-04-04 | $24.23 | $27.41 | 62,196,400 | — | — |
| 2005-04-01 | $24.12 | $27.28 | 64,619,600 | — | — |
| 2005-03-31 | $24.17 | $27.34 | 62,382,300 | — | — |
| 2005-03-30 | $24.16 | $27.33 | 59,585,700 | — | — |
| 2005-03-29 | $23.92 | $27.06 | 74,231,700 | — | — |
| 2005-03-28 | $24.20 | $27.37 | 49,802,000 | — | — |
| 2005-03-24 | $24.28 | $27.47 | 78,820,900 | — | — |
| 2005-03-23 | $24.18 | $27.35 | 79,293,300 | — | — |
| 2005-03-22 | $23.99 | $27.14 | 102,113,300 | — | — |
| 2005-03-21 | $24.20 | $27.37 | 71,446,200 | — | — |
| 2005-03-18 | $24.31 | $27.50 | 135,904,000 | — | — |
| 2005-03-17 | $24.54 | $27.76 | 60,573,200 | — | — |
| 2005-03-16 | $24.63 | $27.86 | 74,841,400 | — | — |
| 2005-03-15 | $24.91 | $28.18 | 71,469,400 | — | — |
| 2005-03-14 | $25.11 | $28.40 | 65,550,500 | — | — |
| 2005-03-11 | $25.09 | $28.38 | 60,617,900 | — | — |
| 2005-03-10 | $25.43 | $28.77 | 59,132,900 | — | — |
| 2005-03-09 | $25.31 | $28.63 | 62,991,800 | — | — |
| 2005-03-08 | $25.40 | $28.73 | 52,871,800 | — | — |
| 2005-03-07 | $25.47 | $28.81 | 80,407,400 | — | — |
| 2005-03-04 | $25.17 | $28.47 | 63,058,200 | — | — |
| 2005-03-03 | $25.17 | $28.47 | 52,183,600 | — | — |
| 2005-03-02 | $25.26 | $28.57 | 67,739,000 | — | — |
| 2005-03-01 | $25.28 | $28.60 | 56,394,800 | — | — |
| 2005-02-28 | $25.16 | $28.46 | 82,728,000 | — | — |
| 2005-02-25 | $25.25 | $28.56 | 62,467,700 | — | — |
| 2005-02-24 | $25.37 | $28.70 | 85,236,300 | — | — |
| 2005-02-23 | $25.20 | $28.51 | 83,689,400 | — | — |
| 2005-02-22 | $25.23 | $28.54 | 96,419,200 | — | — |
| 2005-02-18 | $25.48 | $28.82 | 77,091,100 | — | — |
| 2005-02-17 | $25.65 | $29.02 | 67,024,800 | — | — |
| 2005-02-16 | $25.79 | $29.17 | 57,506,600 | — | — |
| 2005-02-15 | $25.93 | $29.33 | 76,551,600 | — | — |
| 2005-02-14 | $26.01 | $29.33 | 58,694,000 | — | — |
| 2005-02-11 | $25.97 | $29.29 | 83,835,900 | — | — |
| 2005-02-10 | $26.06 | $29.39 | 71,796,400 | — | — |
| 2005-02-09 | $26.07 | $29.40 | 77,874,800 | — | — |
| 2005-02-08 | $26.24 | $29.59 | 61,343,700 | — | — |
| 2005-02-07 | $26.16 | $29.50 | 57,763,400 | — | — |
| 2005-02-04 | $26.32 | $29.68 | 61,246,500 | — | — |
| 2005-02-03 | $26.18 | $29.52 | 62,545,400 | — | — |
| 2005-02-02 | $26.46 | $29.84 | 79,329,500 | — | — |
| 2005-02-01 | $26.39 | $29.76 | 57,981,700 | — | — |
| 2005-01-31 | $26.28 | $29.64 | 71,442,100 | — | — |
| 2005-01-28 | $26.18 | $29.52 | 110,466,500 | — | — |
| 2005-01-27 | $26.11 | $29.44 | 93,204,100 | — | — |
| 2005-01-26 | $26.01 | $29.33 | 64,974,500 | — | — |
| 2005-01-25 | $26.02 | $29.34 | 67,580,700 | — | — |
| 2005-01-24 | $25.67 | $28.95 | 69,010,900 | — | — |
| 2005-01-21 | $25.65 | $28.93 | 76,501,000 | — | — |
| 2005-01-20 | $25.86 | $29.16 | 58,380,100 | — | — |
| 2005-01-19 | $25.98 | $29.30 | 58,114,100 | — | — |
| 2005-01-18 | $26.32 | $29.68 | 69,146,400 | — | — |
| 2005-01-14 | $26.12 | $29.46 | 92,180,800 | — | — |
| 2005-01-13 | $26.27 | $29.63 | 89,861,600 | — | — |
| 2005-01-12 | $26.78 | $30.20 | 72,940,600 | — | — |
| 2005-01-11 | $26.73 | $30.14 | 64,712,000 | — | — |
| 2005-01-10 | $26.80 | $30.22 | 70,376,600 | — | — |
| 2005-01-07 | $26.67 | $30.08 | 68,723,300 | — | — |
| 2005-01-06 | $26.75 | $30.17 | 76,890,500 | — | — |
| 2005-01-05 | $26.78 | $30.20 | 72,463,500 | — | — |
| 2005-01-04 | $26.84 | $30.27 | 109,442,100 | — | — |
| 2005-01-03 | $26.74 | $30.16 | 65,002,900 | — | — |