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
- 1995-11-21 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 | $27.00 | $27.00 | 2,396,400 | — | — |
| 2005-12-29 | $27.50 | $27.50 | 2,143,100 | — | — |
| 2005-12-28 | $27.70 | $27.70 | 2,105,400 | — | — |
| 2005-12-27 | $27.84 | $27.84 | 4,949,200 | — | — |
| 2005-12-23 | $28.02 | $28.02 | 4,573,300 | — | — |
| 2005-12-22 | $28.37 | $28.37 | 4,581,800 | — | — |
| 2005-12-21 | $28.60 | $28.60 | 4,966,900 | — | — |
| 2005-12-20 | $28.00 | $28.00 | 8,786,100 | — | — |
| 2005-12-19 | $28.93 | $28.93 | 3,803,500 | — | — |
| 2005-12-16 | $29.86 | $29.86 | 5,235,000 | — | — |
| 2005-12-15 | $29.83 | $29.83 | 4,848,700 | — | — |
| 2005-12-14 | $29.83 | $29.83 | 4,498,900 | — | — |
| 2005-12-13 | $29.35 | $29.35 | 6,024,700 | — | — |
| 2005-12-12 | $29.54 | $29.54 | 2,042,700 | — | — |
| 2005-12-09 | $29.53 | $29.53 | 1,968,200 | — | — |
| 2005-12-08 | $29.11 | $29.11 | 2,983,000 | — | — |
| 2005-12-07 | $29.04 | $29.04 | 2,977,900 | — | — |
| 2005-12-06 | $29.35 | $29.35 | 3,932,300 | — | — |
| 2005-12-05 | $28.77 | $28.77 | 8,047,100 | — | — |
| 2005-12-02 | $29.41 | $29.41 | 3,162,000 | — | — |
| 2005-12-01 | $29.62 | $29.62 | 3,890,500 | — | — |
| 2005-11-30 | $29.12 | $29.12 | 3,883,500 | — | — |
| 2005-11-29 | $29.54 | $29.54 | 3,714,500 | — | — |
| 2005-11-28 | $29.46 | $29.46 | 2,372,700 | — | — |
| 2005-11-25 | $29.27 | $29.27 | 810,100 | — | — |
| 2005-11-23 | $29.45 | $29.45 | 4,217,500 | — | — |
| 2005-11-22 | $28.77 | $28.77 | 3,528,200 | — | — |
| 2005-11-21 | $29.02 | $29.02 | 3,472,500 | — | — |
| 2005-11-18 | $28.86 | $28.86 | 6,034,600 | — | — |
| 2005-11-17 | $29.61 | $29.61 | 12,049,300 | — | — |
| 2005-11-16 | $28.25 | $28.25 | 4,352,300 | — | — |
| 2005-11-15 | $27.81 | $27.81 | 4,265,900 | — | — |
| 2005-11-14 | $28.30 | $28.30 | 4,004,200 | — | — |
| 2005-11-11 | $28.00 | $28.00 | 3,967,500 | — | — |
| 2005-11-10 | $27.23 | $27.23 | 5,344,700 | — | — |
| 2005-11-09 | $27.58 | $27.58 | 3,421,700 | — | — |
| 2005-11-08 | $27.82 | $27.82 | 2,809,600 | — | — |
| 2005-11-07 | $27.55 | $27.55 | 5,483,000 | — | — |
| 2005-11-04 | $28.05 | $28.05 | 4,031,600 | — | — |
| 2005-11-03 | $28.24 | $28.24 | 4,457,000 | — | — |
| 2005-11-02 | $28.10 | $28.10 | 4,774,800 | — | — |
| 2005-11-01 | $26.92 | $26.92 | 3,028,300 | — | — |
| 2005-10-31 | $27.33 | $27.33 | 3,579,600 | — | — |
| 2005-10-28 | $27.12 | $27.12 | 6,304,700 | — | — |
| 2005-10-27 | $25.55 | $25.55 | 3,199,900 | — | — |
| 2005-10-26 | $25.74 | $25.74 | 3,120,600 | — | — |
| 2005-10-25 | $26.09 | $26.09 | 4,149,100 | — | — |
| 2005-10-24 | $26.85 | $26.85 | 3,802,300 | — | — |
| 2005-10-21 | $26.50 | $26.50 | 6,174,300 | — | — |
| 2005-10-20 | $25.98 | $25.98 | 4,128,300 | — | — |
| 2005-10-19 | $26.25 | $26.25 | 4,657,100 | — | — |
| 2005-10-18 | $25.79 | $25.79 | 3,513,700 | — | — |
| 2005-10-17 | $26.11 | $26.11 | 6,866,700 | — | — |
| 2005-10-14 | $25.12 | $25.12 | 6,904,200 | — | — |
| 2005-10-13 | $24.26 | $24.26 | 5,773,000 | — | — |
| 2005-10-12 | $23.23 | $23.23 | 3,361,700 | — | — |
| 2005-10-11 | $23.67 | $23.67 | 3,574,900 | — | — |
| 2005-10-10 | $23.56 | $23.56 | 3,414,700 | — | — |
| 2005-10-07 | $23.56 | $23.56 | 3,254,200 | — | — |
| 2005-10-06 | $23.10 | $23.10 | 4,095,000 | — | — |
| 2005-10-05 | $22.92 | $22.92 | 2,651,700 | — | — |
| 2005-10-04 | $23.08 | $23.08 | 4,229,300 | — | — |
| 2005-10-03 | $23.75 | $23.75 | 3,021,300 | — | — |
| 2005-09-30 | $23.74 | $23.74 | 3,261,900 | — | — |
| 2005-09-29 | $23.65 | $23.65 | 4,345,600 | — | — |
| 2005-09-28 | $23.59 | $23.59 | 3,517,000 | — | — |
| 2005-09-27 | $23.94 | $23.94 | 2,779,500 | — | — |
| 2005-09-26 | $24.19 | $24.19 | 3,426,400 | — | — |
| 2005-09-23 | $24.29 | $24.29 | 5,002,600 | — | — |
| 2005-09-22 | $24.14 | $24.14 | 5,235,900 | — | — |
| 2005-09-21 | $23.71 | $23.71 | 3,691,000 | — | — |
| 2005-09-20 | $24.15 | $24.15 | 5,340,500 | — | — |
| 2005-09-19 | $24.17 | $24.17 | 6,570,300 | — | — |
| 2005-09-16 | $23.86 | $23.86 | 7,653,100 | — | — |
| 2005-09-15 | $22.93 | $22.93 | 5,398,100 | — | — |
| 2005-09-14 | $22.95 | $22.95 | 3,781,300 | — | — |
| 2005-09-13 | $23.05 | $23.05 | 3,984,600 | — | — |
| 2005-09-12 | $23.25 | $23.25 | 3,070,600 | — | — |
| 2005-09-09 | $23.32 | $23.32 | 3,567,100 | — | — |
| 2005-09-08 | $23.20 | $23.20 | 3,259,000 | — | — |
| 2005-09-07 | $23.60 | $23.60 | 4,944,800 | — | — |
| 2005-09-06 | $23.53 | $23.53 | 4,456,600 | — | — |
| 2005-09-02 | $23.39 | $23.39 | 2,506,400 | — | — |
| 2005-09-01 | $23.47 | $23.47 | 4,013,500 | — | — |
| 2005-08-31 | $23.73 | $23.73 | 5,606,900 | — | — |
| 2005-08-30 | $23.40 | $23.40 | 7,048,100 | — | — |
| 2005-08-29 | $23.86 | $23.86 | 4,105,400 | — | — |
| 2005-08-26 | $23.80 | $23.80 | 6,853,800 | — | — |
| 2005-08-25 | $23.73 | $23.73 | 3,707,900 | — | — |
| 2005-08-24 | $23.39 | $23.39 | 4,589,600 | — | — |
| 2005-08-23 | $23.68 | $23.68 | 4,315,200 | — | — |
| 2005-08-22 | $23.71 | $23.71 | 6,539,200 | — | — |
| 2005-08-19 | $24.63 | $24.63 | 4,717,400 | — | — |
| 2005-08-18 | $25.10 | $25.10 | 17,072,300 | — | — |
| 2005-08-17 | $24.52 | $24.52 | 13,210,800 | — | — |
| 2005-08-16 | $23.69 | $23.69 | 8,756,200 | — | — |
| 2005-08-15 | $23.93 | $23.93 | 9,198,700 | — | — |
| 2005-08-12 | $23.17 | $23.17 | 10,913,600 | — | — |
| 2005-08-11 | $22.80 | $22.80 | 6,057,800 | — | — |
| 2005-08-10 | $22.77 | $22.77 | 8,641,700 | — | — |
| 2005-08-09 | $23.31 | $23.31 | 6,137,100 | — | — |
| 2005-08-08 | $23.74 | $23.74 | 7,537,000 | — | — |
| 2005-08-05 | $24.56 | $24.56 | 21,642,300 | — | — |
| 2005-08-04 | $25.50 | $25.50 | 13,837,900 | — | — |
| 2005-08-03 | $25.23 | $25.23 | 11,361,700 | — | — |
| 2005-08-02 | $25.91 | $25.91 | 4,904,900 | — | — |
| 2005-08-01 | $26.01 | $26.01 | 8,501,700 | — | — |
| 2005-07-29 | $25.51 | $25.51 | 6,666,200 | — | — |
| 2005-07-28 | $26.16 | $26.16 | 9,338,700 | — | — |
| 2005-07-27 | $26.60 | $26.60 | 5,538,400 | — | — |
| 2005-07-26 | $26.70 | $26.70 | 5,465,600 | — | — |
| 2005-07-25 | $27.06 | $27.06 | 4,967,800 | — | — |
| 2005-07-22 | $27.37 | $27.37 | 3,297,300 | — | — |
| 2005-07-21 | $26.99 | $26.99 | 7,620,500 | — | — |
| 2005-07-20 | $28.35 | $28.35 | 4,722,000 | — | — |
| 2005-07-19 | $28.53 | $28.53 | 4,782,400 | — | — |
| 2005-07-18 | $28.69 | $28.69 | 6,243,500 | — | — |
| 2005-07-15 | $29.00 | $29.00 | 6,989,500 | — | — |
| 2005-07-14 | $28.87 | $28.87 | 2,925,000 | — | — |
| 2005-07-13 | $28.59 | $28.59 | 4,060,700 | — | — |
| 2005-07-12 | $28.62 | $28.62 | 4,063,600 | — | — |
| 2005-07-11 | $27.95 | $27.95 | 2,762,700 | — | — |
| 2005-07-08 | $27.81 | $27.81 | 3,372,300 | — | — |
| 2005-07-07 | $27.48 | $27.48 | 3,289,700 | — | — |
| 2005-07-06 | $27.55 | $27.55 | 5,869,200 | — | — |
| 2005-07-05 | $28.54 | $28.54 | 2,494,900 | — | — |
| 2005-07-01 | $28.18 | $28.18 | 2,921,700 | — | — |
| 2005-06-30 | $28.27 | $28.27 | 3,390,900 | — | — |
| 2005-06-29 | $28.71 | $28.71 | 3,554,300 | — | — |
| 2005-06-28 | $29.01 | $29.01 | 3,129,500 | — | — |
| 2005-06-27 | $29.05 | $29.05 | 2,649,000 | — | — |
| 2005-06-24 | $29.03 | $29.03 | 5,547,100 | — | — |
| 2005-06-23 | $29.49 | $29.49 | 4,877,000 | — | — |
| 2005-06-22 | $29.82 | $29.82 | 4,267,000 | — | — |
| 2005-06-21 | $29.99 | $29.99 | 3,515,000 | — | — |
| 2005-06-20 | $30.03 | $30.03 | 2,542,000 | — | — |
| 2005-06-17 | $30.04 | $30.04 | 5,686,900 | — | — |
| 2005-06-16 | $30.02 | $30.02 | 3,203,800 | — | — |
| 2005-06-15 | $29.80 | $29.80 | 2,862,600 | — | — |
| 2005-06-14 | $29.71 | $29.71 | 3,409,100 | — | — |
| 2005-06-13 | $29.89 | $29.89 | 2,752,500 | — | — |
| 2005-06-10 | $29.43 | $29.43 | 2,989,400 | — | — |
| 2005-06-09 | $29.62 | $29.62 | 3,863,200 | — | — |
| 2005-06-08 | $29.20 | $29.20 | 2,633,500 | — | — |
| 2005-06-07 | $29.04 | $29.04 | 4,867,100 | — | — |
| 2005-06-06 | $29.17 | $29.17 | 2,925,100 | — | — |
| 2005-06-03 | $28.77 | $28.77 | 2,759,700 | — | — |
| 2005-06-02 | $29.33 | $29.33 | 2,367,600 | — | — |
| 2005-06-01 | $29.24 | $29.24 | 5,369,700 | — | — |
| 2005-05-31 | $28.76 | $28.76 | 3,378,700 | — | — |
| 2005-05-27 | $28.94 | $28.94 | 2,791,000 | — | — |
| 2005-05-26 | $28.95 | $28.95 | 5,298,700 | — | — |
| 2005-05-25 | $28.92 | $28.92 | 14,258,900 | — | — |
| 2005-05-24 | $30.40 | $30.40 | 6,510,300 | — | — |
| 2005-05-23 | $30.47 | $30.47 | 3,701,100 | — | — |
| 2005-05-20 | $30.04 | $30.04 | 3,531,000 | — | — |
| 2005-05-19 | $29.97 | $29.97 | 3,667,900 | — | — |
| 2005-05-18 | $29.80 | $29.80 | 3,610,600 | — | — |
| 2005-05-17 | $29.54 | $29.54 | 4,025,500 | — | — |
| 2005-05-16 | $29.41 | $29.41 | 2,116,000 | — | — |
| 2005-05-13 | $29.30 | $29.30 | 6,932,600 | — | — |
| 2005-05-12 | $28.67 | $28.67 | 7,032,900 | — | — |
| 2005-05-11 | $27.70 | $27.70 | 3,272,300 | — | — |
| 2005-05-10 | $27.51 | $27.51 | 3,142,700 | — | — |
| 2005-05-09 | $28.23 | $28.23 | 2,447,900 | — | — |
| 2005-05-06 | $28.18 | $28.18 | 4,223,300 | — | — |
| 2005-05-05 | $27.75 | $27.75 | 4,016,900 | — | — |
| 2005-05-04 | $27.81 | $27.81 | 4,511,600 | — | — |
| 2005-05-03 | $26.91 | $26.91 | 3,523,200 | — | — |
| 2005-05-02 | $26.98 | $26.98 | 3,242,100 | — | — |
| 2005-04-29 | $26.67 | $26.67 | 3,939,000 | — | — |
| 2005-04-28 | $26.37 | $26.37 | 4,355,400 | — | — |
| 2005-04-27 | $26.88 | $26.88 | 4,340,500 | — | — |
| 2005-04-26 | $26.70 | $26.70 | 3,481,200 | — | — |
| 2005-04-25 | $27.29 | $27.29 | 3,170,500 | — | — |
| 2005-04-22 | $26.57 | $26.57 | 3,576,400 | — | — |
| 2005-04-21 | $27.25 | $27.25 | 4,804,800 | — | — |
| 2005-04-20 | $26.35 | $26.35 | 4,266,800 | — | — |
| 2005-04-19 | $27.03 | $27.03 | 6,243,700 | — | — |
| 2005-04-18 | $25.98 | $25.98 | 3,844,800 | — | — |
| 2005-04-15 | $25.91 | $25.91 | 8,354,200 | — | — |
| 2005-04-14 | $27.34 | $27.34 | 3,641,700 | — | — |
| 2005-04-13 | $27.93 | $27.93 | 4,329,100 | — | — |
| 2005-04-12 | $28.84 | $28.84 | 3,713,000 | — | — |
| 2005-04-11 | $28.53 | $28.53 | 3,904,000 | — | — |
| 2005-04-08 | $28.56 | $28.56 | 6,195,500 | — | — |
| 2005-04-07 | $29.16 | $29.16 | 5,175,600 | — | — |
| 2005-04-06 | $28.45 | $28.45 | 11,323,900 | — | — |
| 2005-04-05 | $27.21 | $27.21 | 3,809,600 | — | — |
| 2005-04-04 | $27.63 | $27.63 | 4,606,300 | — | — |
| 2005-04-01 | $27.25 | $27.25 | 3,392,900 | — | — |
| 2005-03-31 | $27.66 | $27.66 | 4,552,400 | — | — |
| 2005-03-30 | $27.68 | $27.68 | 5,103,500 | — | — |
| 2005-03-29 | $26.34 | $26.34 | 5,783,500 | — | — |
| 2005-03-28 | $27.38 | $27.38 | 4,291,700 | — | — |
| 2005-03-24 | $27.94 | $27.94 | 9,435,900 | — | — |
| 2005-03-23 | $26.86 | $26.86 | 6,861,800 | — | — |
| 2005-03-22 | $26.56 | $26.56 | 5,161,200 | — | — |
| 2005-03-21 | $26.97 | $26.97 | 12,758,700 | — | — |
| 2005-03-18 | $28.00 | $28.00 | 6,637,300 | — | — |
| 2005-03-17 | $27.90 | $27.90 | 3,849,900 | — | — |
| 2005-03-16 | $27.94 | $27.94 | 4,021,600 | — | — |
| 2005-03-15 | $28.03 | $28.03 | 4,683,200 | — | — |
| 2005-03-14 | $28.75 | $28.75 | 4,677,000 | — | — |
| 2005-03-11 | $28.71 | $28.71 | 5,529,200 | — | — |
| 2005-03-10 | $29.66 | $29.66 | 6,565,900 | — | — |
| 2005-03-09 | $30.13 | $30.13 | 2,990,400 | — | — |
| 2005-03-08 | $30.27 | $30.27 | 3,017,100 | — | — |
| 2005-03-07 | $30.77 | $30.77 | 4,282,700 | — | — |
| 2005-03-04 | $30.32 | $30.32 | 3,581,400 | — | — |
| 2005-03-03 | $29.78 | $29.78 | 3,677,600 | — | — |
| 2005-03-02 | $29.82 | $29.82 | 4,016,000 | — | — |
| 2005-03-01 | $29.53 | $29.53 | 4,926,100 | — | — |
| 2005-02-28 | $30.01 | $30.01 | 4,826,800 | — | — |
| 2005-02-25 | $29.82 | $29.82 | 3,503,500 | — | — |
| 2005-02-24 | $29.87 | $29.87 | 7,853,200 | — | — |
| 2005-02-23 | $29.29 | $29.29 | 8,776,700 | — | — |
| 2005-02-22 | $30.46 | $30.46 | 4,592,300 | — | — |
| 2005-02-18 | $31.00 | $31.00 | 3,489,300 | — | — |
| 2005-02-17 | $31.26 | $31.26 | 7,050,400 | — | — |
| 2005-02-16 | $31.73 | $31.73 | 30,056,400 | — | — |
| 2005-02-15 | $34.36 | $34.36 | 10,981,900 | — | — |
| 2005-02-14 | $33.99 | $33.99 | 6,720,900 | — | — |
| 2005-02-11 | $32.54 | $32.54 | 5,664,400 | — | — |
| 2005-02-10 | $30.79 | $30.79 | 3,006,200 | — | — |
| 2005-02-09 | $30.91 | $30.91 | 3,263,700 | — | — |
| 2005-02-08 | $31.97 | $31.97 | 3,573,200 | — | — |
| 2005-02-07 | $31.56 | $31.56 | 3,598,300 | — | — |
| 2005-02-04 | $31.92 | $31.92 | 2,940,900 | — | — |
| 2005-02-03 | $31.05 | $31.05 | 3,237,900 | — | — |
| 2005-02-02 | $31.44 | $31.44 | 3,349,100 | — | — |
| 2005-02-01 | $32.15 | $32.15 | 2,532,100 | — | — |
| 2005-01-31 | $31.84 | $31.84 | 2,978,000 | — | — |
| 2005-01-28 | $31.21 | $31.21 | 4,069,200 | — | — |
| 2005-01-27 | $31.07 | $31.07 | 3,539,600 | — | — |
| 2005-01-26 | $30.77 | $30.77 | 4,939,000 | — | — |
| 2005-01-25 | $30.40 | $30.40 | 5,521,600 | — | — |
| 2005-01-24 | $30.62 | $30.62 | 8,900,600 | — | — |
| 2005-01-21 | $31.49 | $31.49 | 4,934,300 | — | — |
| 2005-01-20 | $32.08 | $32.08 | 4,152,000 | — | — |
| 2005-01-19 | $32.34 | $32.34 | 4,364,100 | — | — |
| 2005-01-18 | $33.36 | $33.36 | 5,093,900 | — | — |
| 2005-01-14 | $32.04 | $32.04 | 2,555,700 | — | — |
| 2005-01-13 | $31.76 | $31.76 | 3,623,500 | — | — |
| 2005-01-12 | $31.70 | $31.70 | 5,997,300 | — | — |
| 2005-01-11 | $31.71 | $31.71 | 8,853,600 | — | — |
| 2005-01-10 | $30.73 | $30.73 | 6,943,000 | — | — |
| 2005-01-07 | $30.48 | $30.48 | 5,748,300 | — | — |
| 2005-01-06 | $31.13 | $31.13 | 4,698,100 | — | — |
| 2005-01-05 | $31.45 | $31.45 | 5,577,800 | — | — |
| 2005-01-04 | $31.40 | $31.40 | 5,025,900 | — | — |
| 2005-01-03 | $32.70 | $32.70 | 5,271,200 | — | — |