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
- 1992-03-17 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 | $26.23 | $26.23 | 1,130,500 | — | — |
| 2005-12-29 | $25.97 | $25.97 | 1,192,800 | — | — |
| 2005-12-28 | $25.88 | $25.88 | 627,500 | — | — |
| 2005-12-27 | $26.25 | $26.25 | 1,912,900 | — | — |
| 2005-12-23 | $25.85 | $25.85 | 1,085,300 | — | — |
| 2005-12-22 | $25.62 | $25.62 | 867,400 | — | — |
| 2005-12-21 | $25.59 | $25.59 | 1,062,300 | — | — |
| 2005-12-20 | $25.74 | $25.74 | 1,235,500 | — | — |
| 2005-12-19 | $25.45 | $25.45 | 2,378,400 | — | — |
| 2005-12-16 | $25.02 | $25.02 | 1,502,300 | — | — |
| 2005-12-15 | $25.11 | $25.11 | 1,181,900 | — | — |
| 2005-12-14 | $25.52 | $25.52 | 2,173,000 | — | — |
| 2005-12-13 | $25.00 | $25.00 | 1,392,800 | — | — |
| 2005-12-12 | $24.85 | $24.85 | 1,046,600 | — | — |
| 2005-12-09 | $24.82 | $24.82 | 1,559,700 | — | — |
| 2005-12-08 | $24.83 | $24.83 | 1,092,800 | — | — |
| 2005-12-07 | $24.82 | $24.82 | 1,790,600 | — | — |
| 2005-12-06 | $24.80 | $24.80 | 1,140,000 | — | — |
| 2005-12-05 | $24.63 | $24.63 | 2,055,600 | — | — |
| 2005-12-02 | $24.48 | $24.48 | 1,611,700 | — | — |
| 2005-12-01 | $23.28 | $23.28 | 1,603,500 | — | — |
| 2005-11-30 | $23.62 | $23.62 | 1,604,800 | — | — |
| 2005-11-29 | $23.06 | $23.06 | 1,379,400 | — | — |
| 2005-11-28 | $22.72 | $22.72 | 2,501,000 | — | — |
| 2005-11-25 | $23.04 | $23.04 | 595,200 | — | — |
| 2005-11-23 | $23.10 | $23.10 | 1,109,800 | — | — |
| 2005-11-22 | $23.34 | $23.34 | 1,600,000 | — | — |
| 2005-11-21 | $23.80 | $23.80 | 870,900 | — | — |
| 2005-11-18 | $23.48 | $23.48 | 2,245,600 | — | — |
| 2005-11-17 | $24.07 | $24.07 | 981,100 | — | — |
| 2005-11-16 | $24.07 | $24.07 | 1,004,800 | — | — |
| 2005-11-15 | $24.15 | $24.15 | 1,060,300 | — | — |
| 2005-11-14 | $24.00 | $24.00 | 1,356,800 | — | — |
| 2005-11-11 | $23.61 | $23.61 | 716,400 | — | — |
| 2005-11-10 | $23.45 | $23.45 | 1,724,000 | — | — |
| 2005-11-09 | $23.07 | $23.07 | 1,237,200 | — | — |
| 2005-11-08 | $23.50 | $23.50 | 1,078,100 | — | — |
| 2005-11-07 | $23.47 | $23.47 | 1,272,600 | — | — |
| 2005-11-04 | $23.32 | $23.32 | 1,226,200 | — | — |
| 2005-11-03 | $23.75 | $23.75 | 1,487,500 | — | — |
| 2005-11-02 | $23.85 | $23.85 | 1,160,400 | — | — |
| 2005-11-01 | $23.31 | $23.31 | 991,600 | — | — |
| 2005-10-31 | $23.54 | $23.54 | 1,177,100 | — | — |
| 2005-10-28 | $22.70 | $22.70 | 1,110,700 | — | — |
| 2005-10-27 | $22.71 | $22.71 | 1,096,800 | — | — |
| 2005-10-26 | $22.86 | $22.86 | 1,855,800 | — | — |
| 2005-10-25 | $23.06 | $23.06 | 2,153,400 | — | — |
| 2005-10-24 | $22.89 | $22.89 | 1,314,300 | — | — |
| 2005-10-21 | $22.38 | $22.38 | 1,317,900 | — | — |
| 2005-10-20 | $22.42 | $22.42 | 1,644,400 | — | — |
| 2005-10-19 | $22.62 | $22.62 | 1,823,400 | — | — |
| 2005-10-18 | $22.90 | $22.90 | 1,686,800 | — | — |
| 2005-10-17 | $23.07 | $23.07 | 1,488,500 | — | — |
| 2005-10-14 | $22.51 | $22.51 | 1,588,500 | — | — |
| 2005-10-13 | $22.25 | $22.25 | 2,026,300 | — | — |
| 2005-10-12 | $22.74 | $22.74 | 2,067,600 | — | — |
| 2005-10-11 | $22.75 | $22.75 | 2,037,300 | — | — |
| 2005-10-10 | $23.33 | $23.33 | 2,493,000 | — | — |
| 2005-10-07 | $23.43 | $23.43 | 4,312,100 | — | — |
| 2005-10-06 | $24.92 | $24.92 | 1,657,700 | — | — |
| 2005-10-05 | $24.21 | $24.21 | 4,468,700 | — | — |
| 2005-10-04 | $25.40 | $25.40 | 1,582,500 | — | — |
| 2005-10-03 | $25.80 | $25.80 | 1,134,100 | — | — |
| 2005-09-30 | $26.00 | $26.00 | 615,600 | — | — |
| 2005-09-29 | $26.00 | $26.00 | 969,000 | — | — |
| 2005-09-28 | $26.02 | $26.02 | 4,324,300 | — | — |
| 2005-09-27 | $25.56 | $25.56 | 2,491,500 | — | — |
| 2005-09-26 | $26.03 | $26.03 | 916,000 | — | — |
| 2005-09-23 | $26.45 | $26.45 | 1,073,600 | — | — |
| 2005-09-22 | $26.46 | $26.46 | 1,823,500 | — | — |
| 2005-09-21 | $25.81 | $25.81 | 3,834,900 | — | — |
| 2005-09-20 | $27.97 | $27.97 | 559,800 | — | — |
| 2005-09-19 | $28.28 | $28.28 | 876,200 | — | — |
| 2005-09-16 | $28.74 | $28.74 | 930,400 | — | — |
| 2005-09-15 | $28.59 | $28.59 | 626,200 | — | — |
| 2005-09-14 | $28.01 | $28.01 | 507,000 | — | — |
| 2005-09-13 | $28.58 | $28.58 | 739,100 | — | — |
| 2005-09-12 | $28.28 | $28.28 | 530,900 | — | — |
| 2005-09-09 | $28.48 | $28.48 | 1,019,800 | — | — |
| 2005-09-08 | $28.46 | $28.46 | 2,186,200 | — | — |
| 2005-09-07 | $28.50 | $28.50 | 866,200 | — | — |
| 2005-09-06 | $28.38 | $28.38 | 1,139,900 | — | — |
| 2005-09-02 | $27.90 | $27.90 | 534,500 | — | — |
| 2005-09-01 | $28.14 | $28.14 | 875,100 | — | — |
| 2005-08-31 | $27.52 | $27.52 | 747,400 | — | — |
| 2005-08-30 | $27.30 | $27.30 | 1,005,800 | — | — |
| 2005-08-29 | $27.65 | $27.65 | 803,900 | — | — |
| 2005-08-26 | $27.76 | $27.76 | 1,532,400 | — | — |
| 2005-08-25 | $27.50 | $27.50 | 1,305,200 | — | — |
| 2005-08-24 | $27.26 | $27.26 | 1,380,600 | — | — |
| 2005-08-23 | $26.65 | $26.65 | 868,600 | — | — |
| 2005-08-22 | $26.50 | $26.50 | 1,149,000 | — | — |
| 2005-08-19 | $26.57 | $26.57 | 670,300 | — | — |
| 2005-08-18 | $26.88 | $26.88 | 1,207,700 | — | — |
| 2005-08-17 | $27.00 | $27.00 | 923,100 | — | — |
| 2005-08-16 | $27.04 | $27.04 | 668,300 | — | — |
| 2005-08-15 | $27.53 | $27.53 | 841,700 | — | — |
| 2005-08-12 | $27.44 | $27.44 | 1,510,300 | — | — |
| 2005-08-11 | $26.49 | $26.49 | 1,527,200 | — | — |
| 2005-08-10 | $27.16 | $27.16 | 542,200 | — | — |
| 2005-08-09 | $26.99 | $26.99 | 759,900 | — | — |
| 2005-08-08 | $27.03 | $27.03 | 633,200 | — | — |
| 2005-08-05 | $26.94 | $26.94 | 610,000 | — | — |
| 2005-08-04 | $27.44 | $27.44 | 913,100 | — | — |
| 2005-08-03 | $27.69 | $27.69 | 1,056,300 | — | — |
| 2005-08-02 | $27.23 | $27.23 | 1,541,700 | — | — |
| 2005-08-01 | $27.24 | $27.24 | 1,078,600 | — | — |
| 2005-07-29 | $27.40 | $27.40 | 1,166,000 | — | — |
| 2005-07-28 | $27.96 | $27.96 | 746,100 | — | — |
| 2005-07-27 | $27.46 | $27.46 | 887,000 | — | — |
| 2005-07-26 | $28.08 | $28.08 | 914,600 | — | — |
| 2005-07-25 | $28.07 | $28.07 | 782,200 | — | — |
| 2005-07-22 | $28.27 | $28.27 | 780,500 | — | — |
| 2005-07-21 | $28.16 | $28.16 | 1,449,800 | — | — |
| 2005-07-20 | $27.99 | $27.99 | 1,700,900 | — | — |
| 2005-07-19 | $28.37 | $28.37 | 993,200 | — | — |
| 2005-07-18 | $28.76 | $28.76 | 777,600 | — | — |
| 2005-07-15 | $28.66 | $28.66 | 2,015,500 | — | — |
| 2005-07-14 | $28.77 | $28.77 | 1,720,400 | — | — |
| 2005-07-13 | $29.06 | $29.06 | 1,285,200 | — | — |
| 2005-07-12 | $29.56 | $29.56 | 891,500 | — | — |
| 2005-07-11 | $29.59 | $29.59 | 1,153,900 | — | — |
| 2005-07-08 | $30.23 | $30.23 | 1,101,900 | — | — |
| 2005-07-07 | $29.86 | $29.86 | 1,155,500 | — | — |
| 2005-07-06 | $29.80 | $29.80 | 1,542,500 | — | — |
| 2005-07-05 | $29.75 | $29.75 | 2,389,200 | — | — |
| 2005-07-01 | $29.90 | $29.90 | 20,393,000 | — | — |
| 2005-06-30 | $29.50 | $29.50 | 3,439,700 | — | — |
| 2005-06-29 | $30.52 | $30.52 | 3,220,000 | — | — |
| 2005-06-28 | $30.83 | $30.83 | 2,357,200 | — | — |
| 2005-06-27 | $29.58 | $29.58 | 1,456,600 | — | — |
| 2005-06-24 | $28.30 | $28.30 | 1,077,700 | — | — |
| 2005-06-23 | $29.15 | $29.15 | 1,291,800 | — | — |
| 2005-06-22 | $28.79 | $28.79 | 813,600 | — | — |
| 2005-06-21 | $28.94 | $28.94 | 1,146,900 | — | — |
| 2005-06-20 | $28.87 | $28.87 | 1,385,100 | — | — |
| 2005-06-17 | $28.11 | $28.11 | 2,269,700 | — | — |
| 2005-06-16 | $27.78 | $27.78 | 528,500 | — | — |
| 2005-06-15 | $27.70 | $27.70 | 691,600 | — | — |
| 2005-06-14 | $27.99 | $27.99 | 815,500 | — | — |
| 2005-06-13 | $28.26 | $28.26 | 854,900 | — | — |
| 2005-06-10 | $28.02 | $28.02 | 751,100 | — | — |
| 2005-06-09 | $28.03 | $28.03 | 931,800 | — | — |
| 2005-06-08 | $28.20 | $28.20 | 747,900 | — | — |
| 2005-06-07 | $28.00 | $28.00 | 812,200 | — | — |
| 2005-06-06 | $28.08 | $28.08 | 833,100 | — | — |
| 2005-06-03 | $28.03 | $28.03 | 1,138,400 | — | — |
| 2005-06-02 | $27.57 | $27.57 | 850,800 | — | — |
| 2005-06-01 | $27.31 | $27.31 | 1,345,900 | — | — |
| 2005-05-31 | $27.81 | $27.81 | 3,595,000 | — | — |
| 2005-05-27 | $26.02 | $26.02 | 1,524,600 | — | — |
| 2005-05-26 | $25.79 | $25.79 | 1,507,300 | — | — |
| 2005-05-25 | $25.90 | $25.90 | 1,222,500 | — | — |
| 2005-05-24 | $26.25 | $26.25 | 924,400 | — | — |
| 2005-05-23 | $26.68 | $26.68 | 645,000 | — | — |
| 2005-05-20 | $26.58 | $26.58 | 737,500 | — | — |
| 2005-05-19 | $26.66 | $26.66 | 927,500 | — | — |
| 2005-05-18 | $26.99 | $26.99 | 747,800 | — | — |
| 2005-05-17 | $26.50 | $26.50 | 956,900 | — | — |
| 2005-05-16 | $26.90 | $26.90 | 442,400 | — | — |
| 2005-05-13 | $26.45 | $26.45 | 871,200 | — | — |
| 2005-05-12 | $26.83 | $26.82 | 1,001,400 | — | — |
| 2005-05-11 | $27.45 | $27.45 | 805,400 | — | — |
| 2005-05-10 | $27.44 | $27.44 | 949,400 | — | — |
| 2005-05-09 | $27.82 | $27.82 | 1,057,400 | — | — |
| 2005-05-06 | $27.91 | $27.91 | 834,400 | — | — |
| 2005-05-05 | $27.93 | $27.93 | 1,216,800 | — | — |
| 2005-05-04 | $27.82 | $27.82 | 2,314,400 | — | — |
| 2005-05-03 | $26.79 | $26.79 | 1,152,000 | — | — |
| 2005-05-02 | $26.77 | $26.77 | 861,000 | — | — |
| 2005-04-29 | $26.36 | $26.36 | 1,564,200 | — | — |
| 2005-04-28 | $26.50 | $26.51 | 1,790,200 | — | — |
| 2005-04-27 | $27.09 | $27.09 | 2,079,800 | — | — |
| 2005-04-26 | $27.26 | $27.27 | 2,161,600 | — | — |
| 2005-04-25 | $28.33 | $28.33 | 1,344,200 | — | — |
| 2005-04-22 | $27.98 | $27.98 | 2,056,800 | — | — |
| 2005-04-21 | $28.29 | $28.29 | 2,500,000 | — | — |
| 2005-04-20 | $28.31 | $28.31 | 2,503,400 | — | — |
| 2005-04-19 | $29.11 | $29.10 | 1,922,800 | — | — |
| 2005-04-18 | $28.53 | $28.53 | 1,912,600 | — | — |
| 2005-04-15 | $27.78 | $27.77 | 1,822,400 | — | — |
| 2005-04-14 | $28.50 | $28.50 | 1,530,000 | — | — |
| 2005-04-13 | $28.98 | $28.98 | 2,753,600 | — | — |
| 2005-04-12 | $29.97 | $29.97 | 2,291,200 | — | — |
| 2005-04-11 | $28.90 | $28.89 | 2,497,000 | — | — |
| 2005-04-08 | $28.98 | $28.98 | 4,934,200 | — | — |
| 2005-04-07 | $27.24 | $27.24 | 971,200 | — | — |
| 2005-04-06 | $26.52 | $26.52 | 1,670,400 | — | — |
| 2005-04-05 | $26.73 | $26.73 | 695,800 | — | — |
| 2005-04-04 | $26.50 | $26.51 | 753,000 | — | — |
| 2005-04-01 | $26.59 | $26.59 | 1,513,600 | — | — |
| 2005-03-31 | $26.43 | $26.44 | 817,200 | — | — |
| 2005-03-30 | $26.31 | $26.30 | 1,101,800 | — | — |
| 2005-03-29 | $25.71 | $25.70 | 725,000 | — | — |
| 2005-03-28 | $25.71 | $25.71 | 774,400 | — | — |
| 2005-03-24 | $25.28 | $25.28 | 1,290,600 | — | — |
| 2005-03-23 | $25.14 | $25.14 | 1,412,800 | — | — |
| 2005-03-22 | $25.37 | $25.37 | 1,382,400 | — | — |
| 2005-03-21 | $25.40 | $25.40 | 1,384,800 | — | — |
| 2005-03-18 | $25.85 | $25.85 | 1,017,000 | — | — |
| 2005-03-17 | $25.88 | $25.88 | 765,400 | — | — |
| 2005-03-16 | $26.10 | $26.10 | 1,054,600 | — | — |
| 2005-03-15 | $26.09 | $26.09 | 772,000 | — | — |
| 2005-03-14 | $26.33 | $26.34 | 1,470,800 | — | — |
| 2005-03-11 | $26.07 | $26.07 | 1,206,400 | — | — |
| 2005-03-10 | $26.50 | $26.50 | 759,000 | — | — |
| 2005-03-09 | $26.53 | $26.53 | 1,243,200 | — | — |
| 2005-03-08 | $26.49 | $26.49 | 1,759,600 | — | — |
| 2005-03-07 | $27.37 | $27.37 | 597,200 | — | — |
| 2005-03-04 | $27.25 | $27.25 | 784,600 | — | — |
| 2005-03-03 | $27.12 | $27.12 | 774,400 | — | — |
| 2005-03-02 | $26.94 | $26.94 | 595,800 | — | — |
| 2005-03-01 | $26.73 | $26.73 | 1,129,000 | — | — |
| 2005-02-28 | $26.76 | $26.77 | 1,079,600 | — | — |
| 2005-02-25 | $27.22 | $27.22 | 641,800 | — | — |
| 2005-02-24 | $27.03 | $27.03 | 1,097,800 | — | — |
| 2005-02-23 | $26.59 | $26.60 | 2,048,000 | — | — |
| 2005-02-22 | $26.30 | $26.30 | 1,136,200 | — | — |
| 2005-02-18 | $26.75 | $26.75 | 1,845,400 | — | — |
| 2005-02-17 | $27.21 | $27.21 | 2,245,200 | — | — |
| 2005-02-16 | $28.03 | $28.03 | 1,387,400 | — | — |
| 2005-02-15 | $28.23 | $28.22 | 1,286,600 | — | — |
| 2005-02-14 | $27.64 | $27.64 | 681,600 | — | — |
| 2005-02-11 | $27.68 | $27.69 | 1,083,200 | — | — |
| 2005-02-10 | $27.32 | $27.32 | 1,186,000 | — | — |
| 2005-02-09 | $26.82 | $26.82 | 781,200 | — | — |
| 2005-02-08 | $27.04 | $27.04 | 958,000 | — | — |
| 2005-02-07 | $27.11 | $27.11 | 1,247,200 | — | — |
| 2005-02-04 | $27.50 | $27.50 | 1,445,000 | — | — |
| 2005-02-03 | $27.13 | $27.13 | 3,644,200 | — | — |
| 2005-02-02 | $26.75 | $26.75 | 2,043,600 | — | — |
| 2005-02-01 | $26.51 | $26.51 | 2,349,200 | — | — |
| 2005-01-31 | $25.96 | $25.96 | 2,898,600 | — | — |
| 2005-01-28 | $25.28 | $25.27 | 1,255,600 | — | — |
| 2005-01-27 | $25.09 | $25.10 | 1,595,600 | — | — |
| 2005-01-26 | $24.50 | $24.50 | 723,000 | — | — |
| 2005-01-25 | $24.30 | $24.30 | 675,000 | — | — |
| 2005-01-24 | $24.47 | $24.47 | 483,800 | — | — |
| 2005-01-21 | $24.66 | $24.65 | 884,800 | — | — |
| 2005-01-20 | $24.71 | $24.70 | 1,014,600 | — | — |
| 2005-01-19 | $24.75 | $24.76 | 924,600 | — | — |
| 2005-01-18 | $24.95 | $24.95 | 925,400 | — | — |
| 2005-01-14 | $24.73 | $24.73 | 653,400 | — | — |
| 2005-01-13 | $24.61 | $24.61 | 956,600 | — | — |
| 2005-01-12 | $24.54 | $24.53 | 1,401,400 | — | — |
| 2005-01-11 | $24.35 | $24.35 | 1,481,600 | — | — |
| 2005-01-10 | $24.75 | $24.75 | 2,107,600 | — | — |
| 2005-01-07 | $24.57 | $24.56 | 3,917,200 | — | — |
| 2005-01-06 | $23.25 | $23.24 | 1,341,200 | — | — |
| 2005-01-05 | $22.36 | $22.36 | 868,800 | — | — |
| 2005-01-04 | $23.00 | $23.00 | 1,294,400 | — | — |
| 2005-01-03 | $23.23 | $23.23 | 1,070,400 | — | — |