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 | $31.57 | $40.90 | 2,590,200 | — | — |
| 2005-12-29 | $31.56 | $40.89 | 3,043,400 | — | — |
| 2005-12-28 | $31.58 | $40.91 | 3,709,800 | — | — |
| 2005-12-27 | $30.47 | $39.48 | 5,089,400 | — | — |
| 2005-12-23 | $31.53 | $40.86 | 2,448,400 | — | — |
| 2005-12-22 | $31.60 | $40.95 | 2,354,800 | — | — |
| 2005-12-21 | $31.46 | $40.76 | 2,543,000 | — | — |
| 2005-12-20 | $31.57 | $40.91 | 2,567,200 | — | — |
| 2005-12-19 | $31.38 | $40.65 | 3,265,200 | — | — |
| 2005-12-16 | $31.75 | $41.15 | 4,352,800 | — | — |
| 2005-12-15 | $32.44 | $42.03 | 4,031,600 | — | — |
| 2005-12-14 | $32.69 | $42.35 | 5,747,600 | — | — |
| 2005-12-13 | $32.61 | $42.25 | 5,194,000 | — | — |
| 2005-12-12 | $32.13 | $41.63 | 4,753,600 | — | — |
| 2005-12-09 | $31.71 | $41.09 | 4,714,800 | — | — |
| 2005-12-08 | $32.13 | $41.64 | 6,158,000 | — | — |
| 2005-12-07 | $31.29 | $40.54 | 8,986,000 | — | — |
| 2005-12-06 | $30.87 | $39.96 | 5,071,200 | — | — |
| 2005-12-05 | $30.03 | $38.88 | 4,882,600 | — | — |
| 2005-12-02 | $29.65 | $38.39 | 4,721,600 | — | — |
| 2005-12-01 | $29.10 | $37.68 | 5,084,400 | — | — |
| 2005-11-30 | $28.45 | $36.83 | 4,625,400 | — | — |
| 2005-11-29 | $28.34 | $36.70 | 4,533,000 | — | — |
| 2005-11-28 | $28.20 | $36.51 | 5,674,400 | — | — |
| 2005-11-25 | $29.22 | $37.82 | 1,239,600 | — | — |
| 2005-11-23 | $28.67 | $37.11 | 3,352,800 | — | — |
| 2005-11-22 | $28.81 | $37.29 | 4,052,200 | — | — |
| 2005-11-21 | $27.98 | $36.22 | 3,926,800 | — | — |
| 2005-11-18 | $27.23 | $35.25 | 3,682,800 | — | — |
| 2005-11-17 | $27.28 | $35.31 | 4,361,600 | — | — |
| 2005-11-16 | $27.46 | $35.55 | 4,379,800 | — | — |
| 2005-11-15 | $26.59 | $34.43 | 5,353,000 | — | — |
| 2005-11-14 | $26.28 | $34.02 | 3,986,600 | — | — |
| 2005-11-11 | $26.44 | $34.23 | 5,524,200 | — | — |
| 2005-11-10 | $25.94 | $33.58 | 7,797,400 | — | — |
| 2005-11-09 | $27.46 | $35.55 | 5,397,200 | — | — |
| 2005-11-08 | $27.83 | $36.02 | 5,299,000 | — | — |
| 2005-11-07 | $27.20 | $35.22 | 5,576,800 | — | — |
| 2005-11-04 | $28.34 | $36.69 | 6,223,200 | — | — |
| 2005-11-03 | $28.82 | $37.31 | 7,107,200 | — | — |
| 2005-11-02 | $27.55 | $35.67 | 5,718,200 | — | — |
| 2005-11-01 | $26.92 | $34.86 | 3,835,600 | — | — |
| 2005-10-31 | $26.82 | $34.72 | 5,000,600 | — | — |
| 2005-10-28 | $26.89 | $34.81 | 5,910,200 | — | — |
| 2005-10-27 | $26.03 | $33.69 | 5,768,000 | — | — |
| 2005-10-26 | $26.10 | $33.79 | 7,238,600 | — | — |
| 2005-10-25 | $26.33 | $34.08 | 7,405,000 | — | — |
| 2005-10-24 | $25.47 | $32.97 | 7,161,200 | — | — |
| 2005-10-21 | $24.98 | $32.34 | 9,204,600 | — | — |
| 2005-10-20 | $24.88 | $32.21 | 10,079,600 | — | — |
| 2005-10-19 | $26.63 | $34.48 | 9,162,200 | — | — |
| 2005-10-18 | $25.67 | $33.23 | 9,693,600 | — | — |
| 2005-10-17 | $26.73 | $34.60 | 8,499,800 | — | — |
| 2005-10-14 | $25.45 | $32.95 | 6,710,600 | — | — |
| 2005-10-13 | $24.83 | $32.14 | 9,152,000 | — | — |
| 2005-10-12 | $25.86 | $33.47 | 7,225,800 | — | — |
| 2005-10-11 | $26.64 | $34.48 | 4,544,400 | — | — |
| 2005-10-10 | $25.54 | $33.07 | 4,848,400 | — | — |
| 2005-10-07 | $26.25 | $33.99 | 6,913,000 | — | — |
| 2005-10-06 | $24.95 | $32.30 | 12,965,000 | — | — |
| 2005-10-05 | $26.08 | $33.77 | 11,927,000 | — | — |
| 2005-10-04 | $28.44 | $36.82 | 5,524,400 | — | — |
| 2005-10-03 | $29.92 | $38.74 | 3,293,400 | — | — |
| 2005-09-30 | $30.26 | $39.18 | 3,195,000 | — | — |
| 2005-09-29 | $30.36 | $39.31 | 3,715,000 | — | — |
| 2005-09-28 | $30.26 | $39.18 | 6,013,400 | — | — |
| 2005-09-27 | $29.42 | $38.08 | 3,752,800 | — | — |
| 2005-09-26 | $29.73 | $38.49 | 5,282,200 | — | — |
| 2005-09-23 | $28.75 | $37.23 | 4,315,800 | — | — |
| 2005-09-22 | $28.92 | $37.45 | 7,230,600 | — | — |
| 2005-09-21 | $29.87 | $38.67 | 7,171,800 | — | — |
| 2005-09-20 | $30.42 | $39.38 | 5,497,200 | — | — |
| 2005-09-19 | $30.90 | $40.01 | 4,102,800 | — | — |
| 2005-09-16 | $29.90 | $38.71 | 5,734,200 | — | — |
| 2005-09-15 | $29.66 | $38.40 | 4,108,000 | — | — |
| 2005-09-14 | $30.05 | $38.91 | 4,975,200 | — | — |
| 2005-09-13 | $29.06 | $37.62 | 4,183,400 | — | — |
| 2005-09-12 | $29.26 | $37.89 | 5,910,400 | — | — |
| 2005-09-09 | $30.08 | $38.94 | 5,024,000 | — | — |
| 2005-09-08 | $29.02 | $37.57 | 4,860,600 | — | — |
| 2005-09-07 | $29.04 | $37.60 | 4,789,800 | — | — |
| 2005-09-06 | $29.03 | $37.58 | 5,885,000 | — | — |
| 2005-09-02 | $29.50 | $38.19 | 4,750,200 | — | — |
| 2005-09-01 | $30.65 | $39.68 | 5,686,800 | — | — |
| 2005-08-31 | $29.63 | $38.36 | 6,061,400 | — | — |
| 2005-08-30 | $29.14 | $37.72 | 5,394,400 | — | — |
| 2005-08-29 | $28.41 | $36.74 | 5,065,000 | — | — |
| 2005-08-26 | $27.86 | $36.03 | 3,153,600 | — | — |
| 2005-08-25 | $28.53 | $36.90 | 3,115,600 | — | — |
| 2005-08-24 | $28.74 | $37.17 | 3,895,400 | — | — |
| 2005-08-23 | $28.26 | $36.56 | 3,308,800 | — | — |
| 2005-08-22 | $28.01 | $36.23 | 3,765,200 | — | — |
| 2005-08-19 | $27.75 | $35.90 | 3,981,600 | — | — |
| 2005-08-18 | $26.79 | $34.65 | 5,789,800 | — | — |
| 2005-08-17 | $26.47 | $34.23 | 6,833,200 | — | — |
| 2005-08-16 | $27.65 | $35.77 | 3,679,200 | — | — |
| 2005-08-15 | $28.48 | $36.84 | 3,753,000 | — | — |
| 2005-08-12 | $29.25 | $37.84 | 2,905,800 | — | — |
| 2005-08-11 | $29.21 | $37.78 | 4,505,400 | — | — |
| 2005-08-10 | $28.89 | $37.37 | 5,345,600 | — | — |
| 2005-08-09 | $27.75 | $35.89 | 3,758,800 | — | — |
| 2005-08-08 | $27.98 | $36.19 | 4,649,400 | — | — |
| 2005-08-05 | $27.18 | $35.17 | 6,220,600 | — | — |
| 2005-08-04 | $27.37 | $35.40 | 5,910,400 | — | — |
| 2005-08-03 | $25.95 | $33.57 | 5,665,800 | — | — |
| 2005-08-02 | $25.88 | $33.48 | 6,727,800 | — | — |
| 2005-08-01 | $25.22 | $32.62 | 3,081,400 | — | — |
| 2005-07-29 | $24.45 | $31.63 | 1,733,600 | — | — |
| 2005-07-28 | $24.67 | $31.92 | 2,088,600 | — | — |
| 2005-07-27 | $24.72 | $31.98 | 2,945,000 | — | — |
| 2005-07-26 | $24.42 | $31.59 | 2,981,600 | — | — |
| 2005-07-25 | $24.85 | $32.14 | 4,777,400 | — | — |
| 2005-07-22 | $24.54 | $31.74 | 4,403,800 | — | — |
| 2005-07-21 | $23.88 | $30.88 | 3,452,800 | — | — |
| 2005-07-20 | $24.29 | $31.41 | 3,002,600 | — | — |
| 2005-07-19 | $24.55 | $31.76 | 2,310,600 | — | — |
| 2005-07-18 | $23.91 | $30.93 | 4,115,000 | — | — |
| 2005-07-15 | $24.38 | $31.54 | 3,198,000 | — | — |
| 2005-07-14 | $24.53 | $31.73 | 5,435,600 | — | — |
| 2005-07-13 | $25.75 | $33.30 | 3,845,800 | — | — |
| 2005-07-12 | $26.25 | $33.96 | 2,909,200 | — | — |
| 2005-07-11 | $25.78 | $33.35 | 2,361,600 | — | — |
| 2005-07-08 | $25.61 | $33.12 | 3,939,800 | — | — |
| 2005-07-07 | $25.28 | $32.70 | 4,025,600 | — | — |
| 2005-07-06 | $25.06 | $32.42 | 2,951,200 | — | — |
| 2005-07-05 | $25.09 | $32.46 | 3,012,200 | — | — |
| 2005-07-01 | $24.58 | $31.80 | 2,060,400 | — | — |
| 2005-06-30 | $23.66 | $30.61 | 2,400,200 | — | — |
| 2005-06-29 | $23.89 | $30.90 | 4,474,600 | — | — |
| 2005-06-28 | $23.88 | $30.88 | 2,868,600 | — | — |
| 2005-06-27 | $24.45 | $31.63 | 3,444,200 | — | — |
| 2005-06-24 | $23.25 | $30.07 | 1,763,200 | — | — |
| 2005-06-23 | $23.30 | $30.13 | 2,672,600 | — | — |
| 2005-06-22 | $23.20 | $30.01 | 3,811,200 | — | — |
| 2005-06-21 | $23.28 | $30.11 | 2,676,000 | — | — |
| 2005-06-20 | $23.80 | $30.79 | 3,364,200 | — | — |
| 2005-06-17 | $23.56 | $30.47 | 4,992,400 | — | — |
| 2005-06-16 | $23.25 | $30.07 | 4,041,200 | — | — |
| 2005-06-15 | $22.75 | $29.43 | 2,863,400 | — | — |
| 2005-06-14 | $22.12 | $28.61 | 2,211,400 | — | — |
| 2005-06-13 | $22.05 | $28.52 | 3,187,400 | — | — |
| 2005-06-10 | $21.51 | $27.83 | 3,661,400 | — | — |
| 2005-06-09 | $21.01 | $27.18 | 2,729,000 | — | — |
| 2005-06-08 | $20.37 | $26.35 | 2,503,200 | — | — |
| 2005-06-07 | $20.26 | $26.21 | 1,792,400 | — | — |
| 2005-06-06 | $20.28 | $26.23 | 1,445,600 | — | — |
| 2005-06-03 | $20.10 | $26.00 | 1,489,800 | — | — |
| 2005-06-02 | $20.11 | $26.01 | 2,575,200 | — | — |
| 2005-06-01 | $19.98 | $25.85 | 1,890,400 | — | — |
| 2005-05-31 | $19.70 | $25.45 | 2,282,400 | — | — |
| 2005-05-27 | $19.53 | $25.23 | 1,784,800 | — | — |
| 2005-05-26 | $19.13 | $24.71 | 2,209,000 | — | — |
| 2005-05-25 | $18.86 | $24.37 | 2,238,400 | — | — |
| 2005-05-24 | $18.64 | $24.08 | 1,438,800 | — | — |
| 2005-05-23 | $18.50 | $23.90 | 2,029,000 | — | — |
| 2005-05-20 | $18.07 | $23.35 | 1,969,200 | — | — |
| 2005-05-19 | $18.54 | $23.95 | 2,218,000 | — | — |
| 2005-05-18 | $18.28 | $23.61 | 3,313,400 | — | — |
| 2005-05-17 | $18.66 | $24.11 | 2,568,400 | — | — |
| 2005-05-16 | $18.17 | $23.48 | 3,415,800 | — | — |
| 2005-05-13 | $18.22 | $23.54 | 3,263,800 | — | — |
| 2005-05-12 | $18.67 | $24.13 | 2,819,600 | — | — |
| 2005-05-11 | $19.28 | $24.91 | 1,829,600 | — | — |
| 2005-05-10 | $19.61 | $25.33 | 1,315,600 | — | — |
| 2005-05-09 | $19.90 | $25.71 | 1,781,400 | — | — |
| 2005-05-06 | $19.70 | $25.45 | 1,758,600 | — | — |
| 2005-05-05 | $19.77 | $25.54 | 2,296,600 | — | — |
| 2005-05-04 | $19.39 | $25.04 | 2,752,200 | — | — |
| 2005-05-03 | $19.08 | $24.64 | 2,627,200 | — | — |
| 2005-05-02 | $19.21 | $24.82 | 3,211,000 | — | — |
| 2005-04-29 | $18.43 | $23.81 | 2,604,400 | — | — |
| 2005-04-28 | $18.24 | $23.56 | 2,277,800 | — | — |
| 2005-04-27 | $18.35 | $23.71 | 2,866,400 | — | — |
| 2005-04-26 | $18.70 | $24.16 | 1,671,800 | — | — |
| 2005-04-25 | $19.07 | $24.63 | 2,261,200 | — | — |
| 2005-04-22 | $18.98 | $24.52 | 1,922,600 | — | — |
| 2005-04-21 | $18.95 | $24.48 | 1,949,400 | — | — |
| 2005-04-20 | $18.48 | $23.87 | 3,192,600 | — | — |
| 2005-04-19 | $18.89 | $24.40 | 4,400,600 | — | — |
| 2005-04-18 | $18.07 | $23.34 | 3,224,800 | — | — |
| 2005-04-15 | $17.88 | $23.09 | 4,584,400 | — | — |
| 2005-04-14 | $18.40 | $23.77 | 4,537,200 | — | — |
| 2005-04-13 | $18.76 | $24.24 | 3,566,200 | — | — |
| 2005-04-12 | $19.36 | $25.01 | 2,566,800 | — | — |
| 2005-04-11 | $19.86 | $25.66 | 1,959,800 | — | — |
| 2005-04-08 | $19.74 | $25.50 | 2,561,200 | — | — |
| 2005-04-07 | $20.02 | $25.87 | 3,269,400 | — | — |
| 2005-04-06 | $20.48 | $26.45 | 3,449,400 | — | — |
| 2005-04-05 | $19.82 | $25.60 | 4,544,200 | — | — |
| 2005-04-04 | $20.38 | $26.33 | 4,390,600 | — | — |
| 2005-04-01 | $20.75 | $26.81 | 4,082,800 | — | — |
| 2005-03-31 | $20.11 | $25.98 | 4,056,000 | — | — |
| 2005-03-30 | $18.83 | $24.33 | 3,631,400 | — | — |
| 2005-03-29 | $18.98 | $24.52 | 2,205,000 | — | — |
| 2005-03-28 | $19.12 | $24.70 | 2,284,800 | — | — |
| 2005-03-24 | $19.32 | $24.96 | 2,625,800 | — | — |
| 2005-03-23 | $19.47 | $25.15 | 3,179,400 | — | — |
| 2005-03-22 | $20.15 | $26.03 | 3,856,600 | — | — |
| 2005-03-21 | $20.21 | $26.10 | 2,345,600 | — | — |
| 2005-03-18 | $20.25 | $26.17 | 2,177,200 | — | — |
| 2005-03-17 | $20.13 | $26.00 | 2,940,200 | — | — |
| 2005-03-16 | $19.41 | $25.07 | 1,719,400 | — | — |
| 2005-03-15 | $19.23 | $24.84 | 2,008,200 | — | — |
| 2005-03-14 | $19.48 | $25.16 | 1,968,200 | — | — |
| 2005-03-11 | $19.42 | $25.08 | 2,316,800 | — | — |
| 2005-03-10 | $19.17 | $24.76 | 3,775,200 | — | — |
| 2005-03-09 | $19.78 | $25.55 | 3,094,800 | — | — |
| 2005-03-08 | $20.11 | $25.98 | 2,238,000 | — | — |
| 2005-03-07 | $19.73 | $25.48 | 3,333,400 | — | — |
| 2005-03-04 | $19.88 | $25.68 | 3,311,000 | — | — |
| 2005-03-03 | $19.66 | $25.39 | 4,734,400 | — | — |
| 2005-03-02 | $19.18 | $24.79 | 3,351,800 | — | — |
| 2005-03-01 | $18.90 | $24.41 | 3,067,200 | — | — |
| 2005-02-28 | $19.53 | $25.19 | 3,399,000 | — | — |
| 2005-02-25 | $19.76 | $25.50 | 3,498,400 | — | — |
| 2005-02-24 | $19.35 | $24.96 | 2,352,400 | — | — |
| 2005-02-23 | $19.42 | $25.06 | 2,269,400 | — | — |
| 2005-02-22 | $19.37 | $24.99 | 2,964,200 | — | — |
| 2005-02-18 | $19.00 | $24.52 | 1,865,000 | — | — |
| 2005-02-17 | $18.75 | $24.19 | 2,702,800 | — | — |
| 2005-02-16 | $19.25 | $24.83 | 2,700,200 | — | — |
| 2005-02-15 | $18.93 | $24.42 | 3,203,400 | — | — |
| 2005-02-14 | $18.67 | $24.09 | 2,790,600 | — | — |
| 2005-02-11 | $18.68 | $24.10 | 5,327,000 | — | — |
| 2005-02-10 | $17.88 | $23.06 | 5,286,600 | — | — |
| 2005-02-09 | $16.88 | $21.77 | 2,468,200 | — | — |
| 2005-02-08 | $16.59 | $21.40 | 2,093,400 | — | — |
| 2005-02-07 | $16.59 | $21.41 | 1,991,200 | — | — |
| 2005-02-04 | $16.91 | $21.81 | 1,585,000 | — | — |
| 2005-02-03 | $16.75 | $21.61 | 1,570,600 | — | — |
| 2005-02-02 | $16.82 | $21.70 | 2,317,600 | — | — |
| 2005-02-01 | $16.68 | $21.52 | 4,407,200 | — | — |
| 2005-01-31 | $16.00 | $20.64 | 2,839,800 | — | — |
| 2005-01-28 | $15.95 | $20.58 | 3,107,800 | — | — |
| 2005-01-27 | $16.16 | $20.85 | 2,603,800 | — | — |
| 2005-01-26 | $16.21 | $20.91 | 3,199,000 | — | — |
| 2005-01-25 | $16.47 | $21.25 | 3,250,200 | — | — |
| 2005-01-24 | $16.74 | $21.59 | 2,371,200 | — | — |
| 2005-01-21 | $16.62 | $21.43 | 3,107,600 | — | — |
| 2005-01-20 | $16.84 | $21.72 | 1,426,400 | — | — |
| 2005-01-19 | $16.85 | $21.74 | 1,882,200 | — | — |
| 2005-01-18 | $17.17 | $22.14 | 2,988,200 | — | — |
| 2005-01-14 | $17.26 | $22.27 | 1,554,200 | — | — |
| 2005-01-13 | $17.34 | $22.37 | 2,412,400 | — | — |
| 2005-01-12 | $17.05 | $21.99 | 2,126,200 | — | — |
| 2005-01-11 | $16.43 | $21.20 | 1,211,400 | — | — |
| 2005-01-10 | $16.42 | $21.18 | 1,756,000 | — | — |
| 2005-01-07 | $16.30 | $21.02 | 1,754,800 | — | — |
| 2005-01-06 | $16.25 | $20.96 | 2,857,000 | — | — |
| 2005-01-05 | $16.09 | $20.76 | 2,805,800 | — | — |
| 2005-01-04 | $16.40 | $21.15 | 3,742,400 | — | — |
| 2005-01-03 | $16.93 | $21.85 | 1,815,400 | — | — |