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 | $27.38 | $92.85 | 987,760 | — | — |
| 2005-12-29 | $27.50 | $93.26 | 838,737 | — | — |
| 2005-12-28 | $27.70 | $93.92 | 937,943 | — | — |
| 2005-12-27 | $27.96 | $94.80 | 1,015,783 | — | — |
| 2005-12-23 | $27.77 | $94.17 | 768,735 | — | — |
| 2005-12-22 | $27.89 | $94.55 | 1,300,730 | — | — |
| 2005-12-21 | $27.66 | $93.79 | 2,163,839 | — | — |
| 2005-12-20 | $27.46 | $93.10 | 1,801,052 | — | — |
| 2005-12-19 | $27.43 | $93.00 | 1,334,121 | — | — |
| 2005-12-16 | $28.06 | $95.15 | 1,320,593 | — | — |
| 2005-12-15 | $27.93 | $94.71 | 1,344,642 | — | — |
| 2005-12-14 | $28.06 | $95.15 | 2,789,457 | — | — |
| 2005-12-13 | $27.62 | $93.64 | 996,027 | — | — |
| 2005-12-12 | $27.15 | $92.06 | 949,002 | — | — |
| 2005-12-09 | $27.48 | $93.16 | 1,132,811 | — | — |
| 2005-12-08 | $27.02 | $91.61 | 1,578,699 | — | — |
| 2005-12-07 | $26.69 | $90.51 | 2,997,960 | — | — |
| 2005-12-06 | $27.29 | $91.74 | 983,251 | — | — |
| 2005-12-05 | $27.26 | $91.65 | 1,230,406 | — | — |
| 2005-12-02 | $27.36 | $91.99 | 1,003,650 | — | — |
| 2005-12-01 | $27.59 | $92.74 | 1,350,655 | — | — |
| 2005-11-30 | $27.38 | $92.05 | 1,458,128 | — | — |
| 2005-11-29 | $27.62 | $92.84 | 1,673,610 | — | — |
| 2005-11-28 | $27.71 | $93.15 | 1,328,430 | — | — |
| 2005-11-25 | $27.86 | $93.65 | 637,750 | — | — |
| 2005-11-23 | $27.69 | $93.09 | 956,839 | — | — |
| 2005-11-22 | $27.75 | $93.27 | 2,192,506 | — | — |
| 2005-11-21 | $27.59 | $92.74 | 794,396 | — | — |
| 2005-11-18 | $27.46 | $92.30 | 1,089,757 | — | — |
| 2005-11-17 | $27.36 | $91.99 | 1,355,379 | — | — |
| 2005-11-16 | $26.64 | $89.55 | 1,173,502 | — | — |
| 2005-11-15 | $26.54 | $89.24 | 3,148,164 | — | — |
| 2005-11-14 | $26.93 | $90.52 | 918,188 | — | — |
| 2005-11-11 | $26.97 | $90.68 | 1,586,858 | — | — |
| 2005-11-10 | $27.70 | $93.12 | 1,404,123 | — | — |
| 2005-11-09 | $27.94 | $93.93 | 1,650,848 | — | — |
| 2005-11-08 | $27.62 | $92.84 | 939,446 | — | — |
| 2005-11-07 | $27.45 | $92.27 | 1,189,929 | — | — |
| 2005-11-04 | $27.69 | $93.09 | 1,091,583 | — | — |
| 2005-11-03 | $27.51 | $92.49 | 2,740,069 | — | — |
| 2005-11-02 | $28.17 | $94.72 | 2,053,683 | — | — |
| 2005-11-01 | $28.67 | $96.37 | 1,952,330 | — | — |
| 2005-10-31 | $29.19 | $98.13 | 1,526,627 | — | — |
| 2005-10-28 | $28.72 | $96.53 | 1,280,653 | — | — |
| 2005-10-27 | $27.77 | $93.34 | 1,089,650 | — | — |
| 2005-10-26 | $27.88 | $93.71 | 1,231,157 | — | — |
| 2005-10-25 | $28.32 | $95.22 | 1,265,085 | — | — |
| 2005-10-24 | $28.58 | $96.09 | 999,141 | — | — |
| 2005-10-21 | $27.64 | $92.93 | 1,507,623 | — | — |
| 2005-10-20 | $27.15 | $91.27 | 1,149,238 | — | — |
| 2005-10-19 | $28.13 | $94.56 | 1,143,011 | — | — |
| 2005-10-18 | $28.05 | $94.31 | 1,104,144 | — | — |
| 2005-10-17 | $28.61 | $96.19 | 1,207,967 | — | — |
| 2005-10-14 | $28.30 | $95.12 | 1,157,397 | — | — |
| 2005-10-13 | $27.87 | $93.68 | 1,576,337 | — | — |
| 2005-10-12 | $28.13 | $94.56 | 1,851,729 | — | — |
| 2005-10-11 | $28.52 | $95.87 | 1,627,872 | — | — |
| 2005-10-10 | $28.58 | $96.06 | 838,201 | — | — |
| 2005-10-07 | $29.24 | $98.28 | 992,592 | — | — |
| 2005-10-06 | $28.99 | $97.44 | 2,038,007 | — | — |
| 2005-10-05 | $29.66 | $99.69 | 1,369,229 | — | — |
| 2005-10-04 | $30.62 | $102.95 | 1,754,134 | — | — |
| 2005-10-03 | $31.02 | $104.30 | 2,259,609 | — | — |
| 2005-09-30 | $30.11 | $101.23 | 917,007 | — | — |
| 2005-09-29 | $30.28 | $101.79 | 1,055,186 | — | — |
| 2005-09-28 | $30.07 | $101.07 | 1,061,198 | — | — |
| 2005-09-27 | $29.71 | $99.88 | 1,370,195 | — | — |
| 2005-09-26 | $29.78 | $100.10 | 1,394,997 | — | — |
| 2005-09-23 | $29.72 | $99.91 | 677,475 | — | — |
| 2005-09-22 | $29.68 | $99.79 | 980,245 | — | — |
| 2005-09-21 | $29.73 | $99.94 | 1,268,521 | — | — |
| 2005-09-20 | $30.04 | $100.98 | 1,292,892 | — | — |
| 2005-09-19 | $29.99 | $100.82 | 1,024,050 | — | — |
| 2005-09-16 | $30.14 | $101.32 | 1,872,987 | — | — |
| 2005-09-15 | $30.13 | $101.29 | 768,091 | — | — |
| 2005-09-14 | $29.87 | $100.41 | 1,925,703 | — | — |
| 2005-09-13 | $29.81 | $100.23 | 2,168,241 | — | — |
| 2005-09-12 | $30.08 | $101.13 | 1,208,396 | — | — |
| 2005-09-09 | $30.37 | $102.10 | 1,176,401 | — | — |
| 2005-09-08 | $30.07 | $101.10 | 1,253,275 | — | — |
| 2005-09-07 | $30.32 | $101.92 | 3,551,535 | — | — |
| 2005-09-06 | $30.89 | $102.26 | 3,634,421 | — | — |
| 2005-09-02 | $30.63 | $101.43 | 1,702,920 | — | — |
| 2005-09-01 | $30.52 | $101.06 | 2,279,579 | — | — |
| 2005-08-31 | $29.77 | $98.56 | 1,918,725 | — | — |
| 2005-08-30 | $29.39 | $97.33 | 1,464,569 | — | — |
| 2005-08-29 | $29.20 | $96.68 | 946,639 | — | — |
| 2005-08-26 | $29.08 | $96.28 | 1,176,294 | — | — |
| 2005-08-25 | $28.86 | $95.57 | 1,217,737 | — | — |
| 2005-08-24 | $28.87 | $95.60 | 1,605,540 | — | — |
| 2005-08-23 | $28.99 | $96.00 | 1,062,057 | — | — |
| 2005-08-22 | $28.88 | $95.63 | 976,165 | — | — |
| 2005-08-19 | $28.68 | $94.95 | 1,144,943 | — | — |
| 2005-08-18 | $28.57 | $94.60 | 660,296 | — | — |
| 2005-08-17 | $28.50 | $94.37 | 2,418,510 | — | — |
| 2005-08-16 | $28.74 | $95.15 | 792,785 | — | — |
| 2005-08-15 | $29.17 | $96.59 | 1,375,564 | — | — |
| 2005-08-12 | $28.93 | $95.80 | 1,488,297 | — | — |
| 2005-08-11 | $28.87 | $95.60 | 1,947,820 | — | — |
| 2005-08-10 | $28.69 | $95.00 | 2,857,848 | — | — |
| 2005-08-09 | $28.76 | $95.21 | 3,597,810 | — | — |
| 2005-08-08 | $28.78 | $95.31 | 2,298,046 | — | — |
| 2005-08-05 | $29.28 | $96.96 | 1,823,706 | — | — |
| 2005-08-04 | $29.78 | $98.61 | 2,056,474 | — | — |
| 2005-08-03 | $30.02 | $99.39 | 2,864,076 | — | — |
| 2005-08-02 | $30.32 | $100.38 | 5,448,143 | — | — |
| 2005-08-01 | $28.58 | $94.63 | 1,403,479 | — | — |
| 2005-07-29 | $28.68 | $94.95 | 1,654,069 | — | — |
| 2005-07-28 | $28.72 | $95.08 | 1,548,422 | — | — |
| 2005-07-27 | $28.55 | $94.52 | 1,540,477 | — | — |
| 2005-07-26 | $28.54 | $94.51 | 1,922,053 | — | — |
| 2005-07-25 | $28.34 | $93.83 | 1,464,033 | — | — |
| 2005-07-22 | $28.27 | $93.61 | 2,106,292 | — | — |
| 2005-07-21 | $28.08 | $92.98 | 1,988,619 | — | — |
| 2005-07-20 | $28.41 | $94.06 | 1,125,403 | — | — |
| 2005-07-19 | $28.35 | $93.87 | 1,254,670 | — | — |
| 2005-07-18 | $28.30 | $93.69 | 1,531,887 | — | — |
| 2005-07-15 | $28.38 | $93.98 | 1,452,652 | — | — |
| 2005-07-14 | $28.44 | $94.18 | 2,719,347 | — | — |
| 2005-07-13 | $28.52 | $94.44 | 1,402,834 | — | — |
| 2005-07-12 | $28.63 | $94.78 | 1,569,465 | — | — |
| 2005-07-11 | $28.71 | $95.04 | 1,179,729 | — | — |
| 2005-07-08 | $28.59 | $94.67 | 2,072,364 | — | — |
| 2005-07-07 | $28.27 | $93.60 | 1,276,143 | — | — |
| 2005-07-06 | $27.96 | $92.58 | 2,891,776 | — | — |
| 2005-07-05 | $28.28 | $93.63 | 1,602,534 | — | — |
| 2005-07-01 | $28.14 | $93.18 | 1,782,693 | — | — |
| 2005-06-30 | $27.65 | $91.56 | 1,381,576 | — | — |
| 2005-06-29 | $27.61 | $91.41 | 1,613,270 | — | — |
| 2005-06-28 | $27.86 | $92.25 | 1,149,023 | — | — |
| 2005-06-27 | $27.68 | $91.64 | 1,030,706 | — | — |
| 2005-06-24 | $27.66 | $91.59 | 1,145,802 | — | — |
| 2005-06-23 | $27.78 | $91.98 | 1,329,397 | — | — |
| 2005-06-22 | $27.60 | $91.39 | 1,448,787 | — | — |
| 2005-06-21 | $27.51 | $91.10 | 965,214 | — | — |
| 2005-06-20 | $27.43 | $90.84 | 1,146,446 | — | — |
| 2005-06-17 | $27.36 | $90.60 | 1,864,290 | — | — |
| 2005-06-16 | $26.88 | $89.00 | 834,443 | — | — |
| 2005-06-15 | $27.10 | $89.74 | 809,105 | — | — |
| 2005-06-14 | $27.17 | $89.97 | 642,044 | — | — |
| 2005-06-13 | $26.99 | $89.36 | 794,503 | — | — |
| 2005-06-10 | $26.85 | $88.91 | 990,337 | — | — |
| 2005-06-09 | $26.71 | $88.43 | 1,977,239 | — | — |
| 2005-06-08 | $26.72 | $88.48 | 4,891,132 | — | — |
| 2005-06-07 | $26.96 | $88.57 | 2,038,437 | — | — |
| 2005-06-06 | $27.08 | $88.94 | 1,842,603 | — | — |
| 2005-06-03 | $27.06 | $88.87 | 973,159 | — | — |
| 2005-06-02 | $26.98 | $88.61 | 971,656 | — | — |
| 2005-06-01 | $27.01 | $88.72 | 1,865,793 | — | — |
| 2005-05-31 | $26.78 | $87.97 | 2,774,104 | — | — |
| 2005-05-27 | $26.68 | $87.62 | 1,432,467 | — | — |
| 2005-05-26 | $26.46 | $86.90 | 1,511,059 | — | — |
| 2005-05-25 | $26.21 | $86.09 | 1,357,956 | — | — |
| 2005-05-24 | $26.00 | $85.39 | 2,377,067 | — | — |
| 2005-05-23 | $25.87 | $84.97 | 1,041,014 | — | — |
| 2005-05-20 | $25.86 | $84.96 | 1,552,072 | — | — |
| 2005-05-19 | $25.94 | $85.20 | 1,510,200 | — | — |
| 2005-05-18 | $25.97 | $85.31 | 1,281,941 | — | — |
| 2005-05-17 | $26.00 | $85.40 | 1,147,735 | — | — |
| 2005-05-16 | $25.71 | $84.44 | 1,443,848 | — | — |
| 2005-05-13 | $25.53 | $83.86 | 2,094,052 | — | — |
| 2005-05-12 | $25.94 | $85.20 | 1,628,946 | — | — |
| 2005-05-11 | $26.45 | $86.87 | 1,734,164 | — | — |
| 2005-05-10 | $26.40 | $86.72 | 3,458,664 | — | — |
| 2005-05-09 | $26.10 | $85.74 | 3,079,665 | — | — |
| 2005-05-06 | $25.69 | $84.38 | 1,215,375 | — | — |
| 2005-05-05 | $25.73 | $84.52 | 1,926,133 | — | — |
| 2005-05-04 | $25.69 | $84.39 | 1,301,911 | — | — |
| 2005-05-03 | $25.41 | $83.46 | 1,173,717 | — | — |
| 2005-05-02 | $25.46 | $83.61 | 1,138,716 | — | — |
| 2005-04-29 | $25.27 | $83.00 | 2,109,513 | — | — |
| 2005-04-28 | $25.04 | $82.25 | 1,419,798 | — | — |
| 2005-04-27 | $25.44 | $83.57 | 1,050,676 | — | — |
| 2005-04-26 | $25.15 | $82.62 | 912,605 | — | — |
| 2005-04-25 | $25.46 | $83.63 | 653,640 | — | — |
| 2005-04-22 | $25.14 | $82.59 | 964,569 | — | — |
| 2005-04-21 | $25.05 | $82.30 | 951,256 | — | — |
| 2005-04-20 | $24.64 | $80.92 | 1,489,800 | — | — |
| 2005-04-19 | $24.87 | $81.69 | 1,239,854 | — | — |
| 2005-04-18 | $24.69 | $81.10 | 1,483,788 | — | — |
| 2005-04-15 | $24.38 | $80.08 | 1,969,294 | — | — |
| 2005-04-14 | $24.88 | $81.73 | 1,086,536 | — | — |
| 2005-04-13 | $25.22 | $82.85 | 1,073,438 | — | — |
| 2005-04-12 | $25.44 | $83.57 | 1,176,079 | — | — |
| 2005-04-11 | $25.25 | $82.92 | 853,769 | — | — |
| 2005-04-08 | $24.92 | $81.87 | 1,241,357 | — | — |
| 2005-04-07 | $25.05 | $82.27 | 725,574 | — | — |
| 2005-04-06 | $25.06 | $82.31 | 651,063 | — | — |
| 2005-04-05 | $25.05 | $82.28 | 1,057,118 | — | — |
| 2005-04-04 | $24.81 | $81.50 | 2,045,308 | — | — |
| 2005-04-01 | $24.95 | $81.96 | 3,142,581 | — | — |
| 2005-03-31 | $25.14 | $82.59 | 1,120,679 | — | — |
| 2005-03-30 | $24.94 | $81.93 | 1,283,015 | — | — |
| 2005-03-29 | $24.57 | $80.69 | 2,121,108 | — | — |
| 2005-03-28 | $24.76 | $81.33 | 1,322,740 | — | — |
| 2005-03-24 | $24.73 | $81.23 | 2,573,116 | — | — |
| 2005-03-23 | $24.16 | $79.34 | 2,249,946 | — | — |
| 2005-03-22 | $24.43 | $80.25 | 2,089,972 | — | — |
| 2005-03-21 | $24.76 | $81.33 | 1,413,142 | — | — |
| 2005-03-18 | $24.79 | $81.43 | 2,451,793 | — | — |
| 2005-03-17 | $24.61 | $80.84 | 990,552 | — | — |
| 2005-03-16 | $24.46 | $80.35 | 1,524,587 | — | — |
| 2005-03-15 | $24.77 | $81.36 | 1,583,423 | — | — |
| 2005-03-14 | $25.07 | $82.34 | 2,469,186 | — | — |
| 2005-03-11 | $24.65 | $80.97 | 1,129,053 | — | — |
| 2005-03-10 | $24.98 | $82.04 | 1,460,382 | — | — |
| 2005-03-09 | $24.91 | $81.84 | 1,482,499 | — | — |
| 2005-03-08 | $25.46 | $83.61 | 3,892,205 | — | — |
| 2005-03-07 | $25.66 | $83.58 | 1,894,782 | — | — |
| 2005-03-04 | $25.49 | $83.02 | 1,943,955 | — | — |
| 2005-03-03 | $25.16 | $81.94 | 2,996,350 | — | — |
| 2005-03-02 | $25.30 | $82.41 | 1,890,273 | — | — |
| 2005-03-01 | $25.40 | $82.73 | 2,438,480 | — | — |
| 2005-02-28 | $25.40 | $82.73 | 1,240,283 | — | — |
| 2005-02-25 | $25.57 | $83.28 | 2,326,390 | — | — |
| 2005-02-24 | $25.24 | $82.20 | 973,159 | — | — |
| 2005-02-23 | $25.10 | $81.76 | 2,040,584 | — | — |
| 2005-02-22 | $24.79 | $80.75 | 2,730,084 | — | — |
| 2005-02-18 | $25.19 | $82.07 | 1,735,452 | — | — |
| 2005-02-17 | $25.72 | $83.78 | 1,342,066 | — | — |
| 2005-02-16 | $25.79 | $83.99 | 1,788,705 | — | — |
| 2005-02-15 | $25.73 | $83.81 | 1,319,090 | — | — |
| 2005-02-14 | $25.69 | $83.69 | 1,141,078 | — | — |
| 2005-02-11 | $25.33 | $82.52 | 1,077,947 | — | — |
| 2005-02-10 | $25.30 | $82.41 | 2,315,654 | — | — |
| 2005-02-09 | $25.60 | $83.40 | 1,661,370 | — | — |
| 2005-02-08 | $25.84 | $84.17 | 3,153,962 | — | — |
| 2005-02-07 | $25.90 | $84.36 | 1,275,285 | — | — |
| 2005-02-04 | $25.97 | $84.60 | 1,174,361 | — | — |
| 2005-02-03 | $25.56 | $83.26 | 1,292,678 | — | — |
| 2005-02-02 | $25.71 | $83.73 | 3,276,358 | — | — |
| 2005-02-01 | $25.94 | $84.49 | 2,848,186 | — | — |
| 2005-01-31 | $25.15 | $81.91 | 2,017,178 | — | — |
| 2005-01-28 | $24.96 | $81.31 | 2,116,813 | — | — |
| 2005-01-27 | $24.92 | $81.19 | 930,857 | — | — |
| 2005-01-26 | $24.79 | $80.76 | 1,339,059 | — | — |
| 2005-01-25 | $24.50 | $79.79 | 1,365,686 | — | — |
| 2005-01-24 | $24.69 | $80.43 | 1,512,132 | — | — |
| 2005-01-21 | $24.44 | $79.62 | 1,086,107 | — | — |
| 2005-01-20 | $24.66 | $80.32 | 1,104,144 | — | — |
| 2005-01-19 | $24.57 | $80.02 | 1,367,619 | — | — |
| 2005-01-18 | $24.61 | $80.17 | 1,957,698 | — | — |
| 2005-01-14 | $24.71 | $80.49 | 1,452,652 | — | — |
| 2005-01-13 | $24.57 | $80.02 | 2,230,621 | — | — |
| 2005-01-12 | $24.23 | $78.93 | 1,450,290 | — | — |
| 2005-01-11 | $24.05 | $78.35 | 1,576,766 | — | — |
| 2005-01-10 | $23.89 | $77.82 | 2,181,018 | — | — |
| 2005-01-07 | $23.82 | $77.58 | 1,633,026 | — | — |
| 2005-01-06 | $23.92 | $77.91 | 2,020,614 | — | — |
| 2005-01-05 | $24.07 | $78.41 | 1,561,950 | — | — |
| 2005-01-04 | $24.42 | $79.55 | 1,796,650 | — | — |
| 2005-01-03 | $24.70 | $80.44 | 2,062,916 | — | — |