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 | $20.51 | $40.11 | 2,549,138 | — | — |
| 2005-12-29 | $20.73 | $40.54 | 1,669,275 | — | — |
| 2005-12-28 | $20.73 | $40.54 | 1,457,325 | — | — |
| 2005-12-27 | $20.78 | $40.63 | 1,278,788 | — | — |
| 2005-12-23 | $20.92 | $40.90 | 1,300,388 | — | — |
| 2005-12-22 | $20.81 | $40.70 | 1,563,300 | — | — |
| 2005-12-21 | $20.66 | $40.39 | 2,657,813 | — | — |
| 2005-12-20 | $20.37 | $39.83 | 4,219,763 | — | — |
| 2005-12-19 | $20.71 | $40.50 | 3,351,375 | — | — |
| 2005-12-16 | $20.78 | $40.63 | 6,272,100 | — | — |
| 2005-12-15 | $20.85 | $40.78 | 3,117,488 | — | — |
| 2005-12-14 | $21.42 | $40.73 | 4,897,125 | — | — |
| 2005-12-13 | $21.22 | $40.35 | 4,842,788 | — | — |
| 2005-12-12 | $21.44 | $40.76 | 3,304,800 | — | — |
| 2005-12-09 | $21.43 | $40.75 | 2,470,163 | — | — |
| 2005-12-08 | $21.13 | $40.18 | 3,740,175 | — | — |
| 2005-12-07 | $21.00 | $39.92 | 2,331,113 | — | — |
| 2005-12-06 | $21.24 | $40.38 | 3,240,338 | — | — |
| 2005-12-05 | $21.39 | $40.67 | 1,933,875 | — | — |
| 2005-12-02 | $21.66 | $41.18 | 1,927,463 | — | — |
| 2005-12-01 | $21.67 | $41.19 | 2,063,475 | — | — |
| 2005-11-30 | $21.28 | $40.46 | 3,633,863 | — | — |
| 2005-11-29 | $21.43 | $40.74 | 2,023,313 | — | — |
| 2005-11-28 | $21.31 | $40.52 | 2,692,575 | — | — |
| 2005-11-25 | $21.25 | $40.41 | 504,225 | — | — |
| 2005-11-23 | $21.41 | $40.70 | 1,821,825 | — | — |
| 2005-11-22 | $21.49 | $40.86 | 2,071,238 | — | — |
| 2005-11-21 | $21.35 | $40.60 | 2,195,438 | — | — |
| 2005-11-18 | $21.44 | $40.76 | 3,443,175 | — | — |
| 2005-11-17 | $21.22 | $40.34 | 4,636,913 | — | — |
| 2005-11-16 | $21.19 | $40.29 | 2,424,263 | — | — |
| 2005-11-15 | $21.11 | $40.14 | 2,652,413 | — | — |
| 2005-11-14 | $21.22 | $40.20 | 1,715,513 | — | — |
| 2005-11-11 | $21.35 | $40.46 | 2,236,613 | — | — |
| 2005-11-10 | $21.46 | $40.66 | 2,851,875 | — | — |
| 2005-11-09 | $21.09 | $39.96 | 1,977,075 | — | — |
| 2005-11-08 | $21.12 | $40.02 | 1,366,538 | — | — |
| 2005-11-07 | $21.17 | $40.10 | 1,901,138 | — | — |
| 2005-11-04 | $21.02 | $39.82 | 2,220,413 | — | — |
| 2005-11-03 | $21.08 | $39.94 | 2,440,800 | — | — |
| 2005-11-02 | $20.95 | $39.69 | 3,568,050 | — | — |
| 2005-11-01 | $20.76 | $39.33 | 2,376,000 | — | — |
| 2005-10-31 | $20.75 | $39.31 | 3,906,225 | — | — |
| 2005-10-28 | $20.28 | $38.43 | 2,796,863 | — | — |
| 2005-10-27 | $19.59 | $37.12 | 3,448,238 | — | — |
| 2005-10-26 | $20.29 | $38.44 | 3,228,525 | — | — |
| 2005-10-25 | $20.26 | $38.38 | 4,653,788 | — | — |
| 2005-10-24 | $19.69 | $37.30 | 3,665,925 | — | — |
| 2005-10-21 | $18.99 | $35.97 | 3,691,575 | — | — |
| 2005-10-20 | $19.00 | $36.00 | 2,581,875 | — | — |
| 2005-10-19 | $19.29 | $36.55 | 2,950,425 | — | — |
| 2005-10-18 | $19.01 | $36.02 | 2,748,263 | — | — |
| 2005-10-17 | $19.20 | $36.38 | 1,904,850 | — | — |
| 2005-10-14 | $19.26 | $36.49 | 3,138,075 | — | — |
| 2005-10-13 | $19.10 | $36.19 | 3,728,363 | — | — |
| 2005-10-12 | $19.23 | $36.43 | 3,714,188 | — | — |
| 2005-10-11 | $19.14 | $36.26 | 2,983,163 | — | — |
| 2005-10-10 | $19.20 | $36.38 | 1,902,825 | — | — |
| 2005-10-07 | $19.46 | $36.88 | 2,461,050 | — | — |
| 2005-10-06 | $19.24 | $36.46 | 4,955,513 | — | — |
| 2005-10-05 | $19.52 | $36.99 | 3,001,050 | — | — |
| 2005-10-04 | $19.91 | $37.72 | 2,737,125 | — | — |
| 2005-10-03 | $20.25 | $38.36 | 2,543,738 | — | — |
| 2005-09-30 | $20.12 | $38.11 | 3,685,163 | — | — |
| 2005-09-29 | $20.15 | $38.17 | 2,467,800 | — | — |
| 2005-09-28 | $19.73 | $37.39 | 3,121,875 | — | — |
| 2005-09-27 | $20.06 | $38.01 | 2,758,050 | — | — |
| 2005-09-26 | $20.27 | $38.40 | 2,054,363 | — | — |
| 2005-09-23 | $20.44 | $38.73 | 1,672,313 | — | — |
| 2005-09-22 | $20.47 | $38.78 | 2,892,375 | — | — |
| 2005-09-21 | $20.47 | $38.79 | 2,565,675 | — | — |
| 2005-09-20 | $20.54 | $38.92 | 2,737,125 | — | — |
| 2005-09-19 | $20.75 | $39.31 | 2,906,550 | — | — |
| 2005-09-16 | $20.99 | $39.76 | 3,542,738 | — | — |
| 2005-09-15 | $20.87 | $39.53 | 2,093,850 | — | — |
| 2005-09-14 | $20.84 | $39.49 | 2,528,550 | — | — |
| 2005-09-13 | $20.99 | $39.77 | 1,950,075 | — | — |
| 2005-09-12 | $21.13 | $40.04 | 1,050,300 | — | — |
| 2005-09-09 | $20.95 | $39.68 | 1,498,163 | — | — |
| 2005-09-08 | $20.94 | $39.67 | 1,391,513 | — | — |
| 2005-09-07 | $21.23 | $40.22 | 1,493,775 | — | — |
| 2005-09-06 | $21.12 | $40.02 | 1,928,138 | — | — |
| 2005-09-02 | $20.77 | $39.36 | 1,197,450 | — | — |
| 2005-09-01 | $20.89 | $39.58 | 2,619,338 | — | — |
| 2005-08-31 | $20.76 | $39.34 | 3,797,213 | — | — |
| 2005-08-30 | $20.58 | $39.00 | 2,713,838 | — | — |
| 2005-08-29 | $20.68 | $39.17 | 2,471,513 | — | — |
| 2005-08-26 | $20.43 | $38.71 | 2,577,825 | — | — |
| 2005-08-25 | $20.59 | $39.02 | 2,169,113 | — | — |
| 2005-08-24 | $20.50 | $38.84 | 2,826,900 | — | — |
| 2005-08-23 | $20.57 | $38.97 | 2,333,475 | — | — |
| 2005-08-22 | $20.58 | $39.00 | 2,550,825 | — | — |
| 2005-08-19 | $20.56 | $38.96 | 3,121,538 | — | — |
| 2005-08-18 | $20.41 | $38.67 | 3,389,513 | — | — |
| 2005-08-17 | $20.66 | $39.14 | 2,034,450 | — | — |
| 2005-08-16 | $20.64 | $39.11 | 2,611,575 | — | — |
| 2005-08-15 | $20.95 | $39.58 | 2,362,838 | — | — |
| 2005-08-12 | $20.91 | $39.50 | 2,618,325 | — | — |
| 2005-08-11 | $21.08 | $39.82 | 2,062,125 | — | — |
| 2005-08-10 | $20.98 | $39.64 | 2,237,963 | — | — |
| 2005-08-09 | $21.03 | $39.72 | 1,397,250 | — | — |
| 2005-08-08 | $20.91 | $39.49 | 1,986,525 | — | — |
| 2005-08-05 | $20.94 | $39.55 | 2,431,688 | — | — |
| 2005-08-04 | $21.10 | $39.85 | 1,934,888 | — | — |
| 2005-08-03 | $21.46 | $40.54 | 2,246,063 | — | — |
| 2005-08-02 | $21.78 | $41.14 | 3,417,863 | — | — |
| 2005-08-01 | $21.45 | $40.52 | 2,343,263 | — | — |
| 2005-07-29 | $21.40 | $40.42 | 2,262,600 | — | — |
| 2005-07-28 | $21.67 | $40.94 | 2,185,650 | — | — |
| 2005-07-27 | $21.46 | $40.55 | 2,389,500 | — | — |
| 2005-07-26 | $21.33 | $40.30 | 6,637,950 | — | — |
| 2005-07-25 | $22.04 | $41.64 | 2,553,188 | — | — |
| 2005-07-22 | $22.46 | $42.43 | 3,265,313 | — | — |
| 2005-07-21 | $22.36 | $42.24 | 4,895,438 | — | — |
| 2005-07-20 | $22.14 | $41.82 | 2,544,075 | — | — |
| 2005-07-19 | $21.75 | $41.08 | 2,122,875 | — | — |
| 2005-07-18 | $21.71 | $41.01 | 3,397,613 | — | — |
| 2005-07-15 | $21.33 | $40.29 | 2,568,713 | — | — |
| 2005-07-14 | $21.35 | $40.33 | 3,296,700 | — | — |
| 2005-07-13 | $20.75 | $39.19 | 1,674,338 | — | — |
| 2005-07-12 | $20.76 | $39.22 | 2,390,850 | — | — |
| 2005-07-11 | $20.90 | $39.48 | 2,001,713 | — | — |
| 2005-07-08 | $20.71 | $39.11 | 2,994,975 | — | — |
| 2005-07-07 | $20.14 | $38.04 | 3,126,263 | — | — |
| 2005-07-06 | $20.20 | $38.17 | 5,131,013 | — | — |
| 2005-07-05 | $20.25 | $38.26 | 3,461,738 | — | — |
| 2005-07-01 | $20.20 | $38.16 | 3,020,625 | — | — |
| 2005-06-30 | $20.15 | $38.06 | 3,488,738 | — | — |
| 2005-06-29 | $20.54 | $38.80 | 2,794,838 | — | — |
| 2005-06-28 | $20.66 | $39.03 | 2,613,600 | — | — |
| 2005-06-27 | $20.30 | $38.35 | 4,133,700 | — | — |
| 2005-06-24 | $20.09 | $37.94 | 5,971,388 | — | — |
| 2005-06-23 | $20.57 | $38.85 | 3,920,738 | — | — |
| 2005-06-22 | $21.14 | $39.94 | 3,468,488 | — | — |
| 2005-06-21 | $21.53 | $40.66 | 4,403,700 | — | — |
| 2005-06-20 | $21.41 | $40.45 | 2,692,575 | — | — |
| 2005-06-17 | $21.43 | $40.47 | 5,664,938 | — | — |
| 2005-06-16 | $21.28 | $40.20 | 2,070,900 | — | — |
| 2005-06-15 | $21.23 | $40.11 | 2,458,350 | — | — |
| 2005-06-14 | $21.45 | $40.52 | 1,510,650 | — | — |
| 2005-06-13 | $21.37 | $40.37 | 1,555,200 | — | — |
| 2005-06-10 | $21.21 | $40.08 | 2,429,663 | — | — |
| 2005-06-09 | $21.32 | $40.27 | 3,567,713 | — | — |
| 2005-06-08 | $21.38 | $40.39 | 2,583,563 | — | — |
| 2005-06-07 | $21.27 | $40.19 | 2,979,788 | — | — |
| 2005-06-06 | $21.04 | $39.74 | 1,762,088 | — | — |
| 2005-06-03 | $21.09 | $39.84 | 2,192,400 | — | — |
| 2005-06-02 | $21.40 | $40.42 | 2,999,700 | — | — |
| 2005-06-01 | $21.11 | $39.87 | 2,711,138 | — | — |
| 2005-05-31 | $20.96 | $39.60 | 2,477,925 | — | — |
| 2005-05-27 | $21.36 | $40.35 | 1,258,875 | — | — |
| 2005-05-26 | $21.35 | $40.32 | 2,607,525 | — | — |
| 2005-05-25 | $20.90 | $39.48 | 2,111,738 | — | — |
| 2005-05-24 | $21.00 | $39.67 | 3,369,938 | — | — |
| 2005-05-23 | $21.07 | $39.80 | 4,519,125 | — | — |
| 2005-05-20 | $20.42 | $38.58 | 2,904,863 | — | — |
| 2005-05-19 | $20.35 | $38.45 | 2,913,300 | — | — |
| 2005-05-18 | $20.41 | $38.55 | 3,670,313 | — | — |
| 2005-05-17 | $19.65 | $37.13 | 4,109,738 | — | — |
| 2005-05-16 | $19.85 | $37.37 | 2,360,813 | — | — |
| 2005-05-13 | $19.39 | $36.51 | 5,148,900 | — | — |
| 2005-05-12 | $19.61 | $36.94 | 2,782,350 | — | — |
| 2005-05-11 | $20.12 | $37.90 | 2,989,575 | — | — |
| 2005-05-10 | $19.80 | $37.28 | 2,974,050 | — | — |
| 2005-05-09 | $20.27 | $38.18 | 2,638,913 | — | — |
| 2005-05-06 | $20.16 | $37.96 | 3,194,775 | — | — |
| 2005-05-05 | $19.88 | $37.43 | 3,949,763 | — | — |
| 2005-05-04 | $19.89 | $37.45 | 5,560,988 | — | — |
| 2005-05-03 | $19.48 | $36.67 | 13,335,975 | — | — |
| 2005-05-02 | $20.49 | $38.58 | 2,870,438 | — | — |
| 2005-04-29 | $20.12 | $37.89 | 4,709,475 | — | — |
| 2005-04-28 | $19.80 | $37.28 | 3,890,025 | — | — |
| 2005-04-27 | $19.93 | $37.53 | 3,090,150 | — | — |
| 2005-04-26 | $19.91 | $37.48 | 4,205,588 | — | — |
| 2005-04-25 | $20.31 | $38.24 | 2,827,238 | — | — |
| 2005-04-22 | $19.89 | $37.45 | 2,651,738 | — | — |
| 2005-04-21 | $20.21 | $38.05 | 4,650,075 | — | — |
| 2005-04-20 | $19.57 | $36.85 | 3,305,475 | — | — |
| 2005-04-19 | $19.98 | $37.62 | 2,895,413 | — | — |
| 2005-04-18 | $19.83 | $37.34 | 4,082,063 | — | — |
| 2005-04-15 | $19.46 | $36.65 | 5,907,263 | — | — |
| 2005-04-14 | $19.96 | $37.59 | 5,775,638 | — | — |
| 2005-04-13 | $20.46 | $38.53 | 2,882,588 | — | — |
| 2005-04-12 | $20.80 | $39.17 | 5,987,925 | — | — |
| 2005-04-11 | $20.80 | $39.17 | 4,861,688 | — | — |
| 2005-04-08 | $21.13 | $39.80 | 2,338,875 | — | — |
| 2005-04-07 | $21.55 | $40.57 | 2,408,063 | — | — |
| 2005-04-06 | $21.31 | $40.13 | 2,532,938 | — | — |
| 2005-04-05 | $21.25 | $40.01 | 2,195,438 | — | — |
| 2005-04-04 | $21.15 | $39.83 | 3,769,875 | — | — |
| 2005-04-01 | $21.23 | $39.98 | 3,222,113 | — | — |
| 2005-03-31 | $21.45 | $40.39 | 2,803,275 | — | — |
| 2005-03-30 | $21.38 | $40.27 | 3,626,438 | — | — |
| 2005-03-29 | $20.94 | $39.42 | 3,331,125 | — | — |
| 2005-03-28 | $21.19 | $39.89 | 2,437,088 | — | — |
| 2005-03-24 | $21.31 | $40.13 | 2,082,375 | — | — |
| 2005-03-23 | $21.26 | $40.04 | 2,847,488 | — | — |
| 2005-03-22 | $21.48 | $40.44 | 2,877,525 | — | — |
| 2005-03-21 | $21.67 | $40.80 | 1,819,463 | — | — |
| 2005-03-18 | $21.80 | $41.05 | 3,351,038 | — | — |
| 2005-03-17 | $21.75 | $40.95 | 2,721,600 | — | — |
| 2005-03-16 | $21.90 | $41.23 | 2,955,825 | — | — |
| 2005-03-15 | $22.46 | $42.29 | 3,222,788 | — | — |
| 2005-03-14 | $22.73 | $42.81 | 2,718,225 | — | — |
| 2005-03-11 | $22.29 | $41.97 | 2,924,438 | — | — |
| 2005-03-10 | $22.56 | $42.49 | 3,314,250 | — | — |
| 2005-03-09 | $22.59 | $42.53 | 2,869,088 | — | — |
| 2005-03-08 | $22.86 | $43.04 | 2,822,175 | — | — |
| 2005-03-07 | $23.06 | $43.43 | 3,923,100 | — | — |
| 2005-03-04 | $22.60 | $42.57 | 2,650,725 | — | — |
| 2005-03-03 | $22.31 | $42.01 | 2,964,263 | — | — |
| 2005-03-02 | $22.51 | $42.38 | 3,516,750 | — | — |
| 2005-03-01 | $22.57 | $42.50 | 3,111,750 | — | — |
| 2005-02-28 | $22.30 | $41.99 | 4,196,475 | — | — |
| 2005-02-25 | $22.22 | $41.85 | 4,357,800 | — | — |
| 2005-02-24 | $21.72 | $40.90 | 4,544,775 | — | — |
| 2005-02-23 | $21.20 | $39.92 | 3,624,075 | — | — |
| 2005-02-22 | $20.69 | $38.96 | 4,727,700 | — | — |
| 2005-02-18 | $21.13 | $39.79 | 3,040,538 | — | — |
| 2005-02-17 | $21.01 | $39.56 | 4,752,675 | — | — |
| 2005-02-16 | $21.38 | $40.26 | 3,027,713 | — | — |
| 2005-02-15 | $21.59 | $40.54 | 4,426,313 | — | — |
| 2005-02-14 | $21.42 | $40.23 | 2,024,325 | — | — |
| 2005-02-11 | $21.59 | $40.55 | 3,058,088 | — | — |
| 2005-02-10 | $21.56 | $40.49 | 3,151,575 | — | — |
| 2005-02-09 | $21.42 | $40.22 | 3,569,738 | — | — |
| 2005-02-08 | $21.80 | $40.94 | 3,408,413 | — | — |
| 2005-02-07 | $21.60 | $40.56 | 2,784,038 | — | — |
| 2005-02-04 | $21.27 | $39.95 | 2,687,175 | — | — |
| 2005-02-03 | $20.86 | $39.17 | 2,822,175 | — | — |
| 2005-02-02 | $20.91 | $39.27 | 4,896,113 | — | — |
| 2005-02-01 | $20.99 | $39.41 | 5,402,363 | — | — |
| 2005-01-31 | $20.94 | $39.32 | 3,145,500 | — | — |
| 2005-01-28 | $20.61 | $38.70 | 4,236,975 | — | — |
| 2005-01-27 | $20.73 | $38.93 | 3,074,625 | — | — |
| 2005-01-26 | $20.86 | $39.17 | 3,856,950 | — | — |
| 2005-01-25 | $20.69 | $38.85 | 4,032,113 | — | — |
| 2005-01-24 | $20.45 | $38.40 | 4,966,988 | — | — |
| 2005-01-21 | $20.97 | $39.38 | 5,517,113 | — | — |
| 2005-01-20 | $21.41 | $40.20 | 2,971,350 | — | — |
| 2005-01-19 | $21.77 | $40.87 | 2,626,088 | — | — |
| 2005-01-18 | $22.14 | $41.57 | 3,253,838 | — | — |
| 2005-01-14 | $21.80 | $40.95 | 3,583,238 | — | — |
| 2005-01-13 | $21.54 | $40.46 | 2,619,675 | — | — |
| 2005-01-12 | $21.77 | $40.87 | 3,041,550 | — | — |
| 2005-01-11 | $21.68 | $40.71 | 3,258,225 | — | — |
| 2005-01-10 | $21.56 | $40.50 | 4,130,325 | — | — |
| 2005-01-07 | $21.47 | $40.32 | 5,726,700 | — | — |
| 2005-01-06 | $21.65 | $40.66 | 5,784,075 | — | — |
| 2005-01-05 | $21.86 | $41.05 | 9,563,738 | — | — |
| 2005-01-04 | $22.59 | $42.42 | 6,201,225 | — | — |
| 2005-01-03 | $23.36 | $43.86 | 4,394,250 | — | — |