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
- 1981-07-09 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 | $23.37 | $24.15 | 514,000 | — | — |
| 2005-12-29 | $23.53 | $24.31 | 431,200 | — | — |
| 2005-12-28 | $23.44 | $24.22 | 834,800 | — | — |
| 2005-12-27 | $23.71 | $24.50 | 726,600 | — | — |
| 2005-12-23 | $23.83 | $24.62 | 578,200 | — | — |
| 2005-12-22 | $23.79 | $24.58 | 623,600 | — | — |
| 2005-12-21 | $23.74 | $24.53 | 878,600 | — | — |
| 2005-12-20 | $23.73 | $24.52 | 636,000 | — | — |
| 2005-12-19 | $23.76 | $24.55 | 997,600 | — | — |
| 2005-12-16 | $23.92 | $24.72 | 925,800 | — | — |
| 2005-12-15 | $24.22 | $25.03 | 555,200 | — | — |
| 2005-12-14 | $24.51 | $25.33 | 678,400 | — | — |
| 2005-12-13 | $24.78 | $25.60 | 660,000 | — | — |
| 2005-12-12 | $24.83 | $25.66 | 716,600 | — | — |
| 2005-12-09 | $24.76 | $25.59 | 837,600 | — | — |
| 2005-12-08 | $24.67 | $25.50 | 706,000 | — | — |
| 2005-12-07 | $24.69 | $25.51 | 1,405,200 | — | — |
| 2005-12-06 | $24.75 | $25.58 | 2,049,200 | — | — |
| 2005-12-05 | $24.54 | $25.36 | 2,173,400 | — | — |
| 2005-12-02 | $24.09 | $24.89 | 985,000 | — | — |
| 2005-12-01 | $24.00 | $24.80 | 1,571,400 | — | — |
| 2005-11-30 | $23.96 | $24.76 | 1,747,600 | — | — |
| 2005-11-29 | $23.92 | $24.71 | 1,166,800 | — | — |
| 2005-11-28 | $24.04 | $24.80 | 933,800 | — | — |
| 2005-11-25 | $24.25 | $25.01 | 264,400 | — | — |
| 2005-11-23 | $24.25 | $25.02 | 902,400 | — | — |
| 2005-11-22 | $24.25 | $25.02 | 582,800 | — | — |
| 2005-11-21 | $24.34 | $25.12 | 525,400 | — | — |
| 2005-11-18 | $24.37 | $25.14 | 763,600 | — | — |
| 2005-11-17 | $24.37 | $25.14 | 711,600 | — | — |
| 2005-11-16 | $24.33 | $25.11 | 709,600 | — | — |
| 2005-11-15 | $24.64 | $25.42 | 2,418,800 | — | — |
| 2005-11-14 | $24.08 | $24.84 | 1,386,400 | — | — |
| 2005-11-11 | $23.90 | $24.66 | 1,308,600 | — | — |
| 2005-11-10 | $23.42 | $24.17 | 709,600 | — | — |
| 2005-11-09 | $23.16 | $23.89 | 1,483,600 | — | — |
| 2005-11-08 | $23.22 | $23.95 | 1,512,400 | — | — |
| 2005-11-07 | $23.20 | $23.93 | 1,877,200 | — | — |
| 2005-11-04 | $22.98 | $23.71 | 1,552,000 | — | — |
| 2005-11-03 | $23.35 | $24.09 | 1,416,400 | — | — |
| 2005-11-02 | $23.48 | $24.22 | 1,459,000 | — | — |
| 2005-11-01 | $23.54 | $24.28 | 1,760,800 | — | — |
| 2005-10-31 | $23.57 | $24.32 | 2,017,800 | — | — |
| 2005-10-28 | $22.98 | $23.70 | 3,197,800 | — | — |
| 2005-10-27 | $22.77 | $23.49 | 2,103,400 | — | — |
| 2005-10-26 | $22.80 | $23.52 | 2,137,200 | — | — |
| 2005-10-25 | $23.55 | $24.30 | 1,737,000 | — | — |
| 2005-10-24 | $24.11 | $24.87 | 1,778,200 | — | — |
| 2005-10-21 | $24.34 | $25.11 | 1,185,000 | — | — |
| 2005-10-20 | $24.08 | $24.84 | 625,600 | — | — |
| 2005-10-19 | $24.34 | $25.11 | 596,600 | — | — |
| 2005-10-18 | $24.33 | $25.10 | 661,600 | — | — |
| 2005-10-17 | $24.23 | $24.99 | 728,000 | — | — |
| 2005-10-14 | $24.01 | $24.77 | 1,367,200 | — | — |
| 2005-10-13 | $23.67 | $24.42 | 2,559,800 | — | — |
| 2005-10-12 | $23.83 | $24.59 | 2,588,800 | — | — |
| 2005-10-11 | $24.27 | $25.04 | 3,794,600 | — | — |
| 2005-10-10 | $23.45 | $24.19 | 3,165,400 | — | — |
| 2005-10-07 | $23.09 | $23.82 | 1,252,600 | — | — |
| 2005-10-06 | $22.77 | $23.49 | 2,111,200 | — | — |
| 2005-10-05 | $22.84 | $23.57 | 1,947,800 | — | — |
| 2005-10-04 | $23.30 | $24.03 | 1,344,400 | — | — |
| 2005-10-03 | $23.63 | $24.37 | 981,800 | — | — |
| 2005-09-30 | $23.82 | $24.57 | 1,060,200 | — | — |
| 2005-09-29 | $23.70 | $24.45 | 1,195,400 | — | — |
| 2005-09-28 | $24.06 | $24.82 | 829,600 | — | — |
| 2005-09-27 | $23.90 | $24.66 | 993,400 | — | — |
| 2005-09-26 | $23.92 | $24.67 | 712,800 | — | — |
| 2005-09-23 | $24.18 | $24.95 | 1,255,400 | — | — |
| 2005-09-22 | $23.72 | $24.47 | 1,230,400 | — | — |
| 2005-09-21 | $23.68 | $24.43 | 1,614,800 | — | — |
| 2005-09-20 | $24.08 | $24.85 | 1,472,000 | — | — |
| 2005-09-19 | $24.54 | $25.31 | 862,000 | — | — |
| 2005-09-16 | $24.55 | $25.33 | 1,153,000 | — | — |
| 2005-09-15 | $24.70 | $25.48 | 1,113,400 | — | — |
| 2005-09-14 | $24.50 | $25.27 | 737,800 | — | — |
| 2005-09-13 | $24.53 | $25.31 | 1,582,400 | — | — |
| 2005-09-12 | $24.76 | $25.54 | 1,627,400 | — | — |
| 2005-09-09 | $24.84 | $25.63 | 2,576,000 | — | — |
| 2005-09-08 | $25.03 | $25.82 | 1,601,200 | — | — |
| 2005-09-07 | $25.31 | $26.11 | 1,030,800 | — | — |
| 2005-09-06 | $25.30 | $26.10 | 1,160,600 | — | — |
| 2005-09-02 | $25.17 | $25.97 | 1,853,400 | — | — |
| 2005-09-01 | $25.17 | $25.96 | 1,606,400 | — | — |
| 2005-08-31 | $25.56 | $26.36 | 3,208,400 | — | — |
| 2005-08-30 | $26.13 | $26.95 | 1,307,400 | — | — |
| 2005-08-29 | $26.27 | $27.06 | 1,555,000 | — | — |
| 2005-08-26 | $26.50 | $27.30 | 938,000 | — | — |
| 2005-08-25 | $26.70 | $27.50 | 747,800 | — | — |
| 2005-08-24 | $26.56 | $27.35 | 744,600 | — | — |
| 2005-08-23 | $26.39 | $27.18 | 613,800 | — | — |
| 2005-08-22 | $26.28 | $27.07 | 877,200 | — | — |
| 2005-08-19 | $26.67 | $27.47 | 489,800 | — | — |
| 2005-08-18 | $26.80 | $27.61 | 1,539,800 | — | — |
| 2005-08-17 | $27.17 | $27.99 | 1,172,200 | — | — |
| 2005-08-16 | $27.11 | $27.93 | 1,843,000 | — | — |
| 2005-08-15 | $26.45 | $27.25 | 1,157,400 | — | — |
| 2005-08-12 | $26.25 | $27.04 | 1,351,400 | — | — |
| 2005-08-11 | $26.40 | $27.20 | 1,811,800 | — | — |
| 2005-08-10 | $26.45 | $27.25 | 2,929,000 | — | — |
| 2005-08-09 | $26.56 | $27.35 | 1,055,200 | — | — |
| 2005-08-08 | $26.55 | $27.35 | 939,400 | — | — |
| 2005-08-05 | $26.51 | $27.31 | 1,910,200 | — | — |
| 2005-08-04 | $26.39 | $27.18 | 1,799,200 | — | — |
| 2005-08-03 | $26.09 | $26.88 | 1,379,000 | — | — |
| 2005-08-02 | $26.20 | $26.99 | 1,788,000 | — | — |
| 2005-08-01 | $26.06 | $26.84 | 1,993,800 | — | — |
| 2005-07-29 | $26.02 | $26.80 | 2,542,400 | — | — |
| 2005-07-28 | $26.51 | $27.31 | 12,428,800 | — | — |
| 2005-07-27 | $28.93 | $29.80 | 1,397,200 | — | — |
| 2005-07-26 | $28.86 | $29.73 | 1,430,000 | — | — |
| 2005-07-25 | $28.53 | $29.39 | 2,306,800 | — | — |
| 2005-07-22 | $28.59 | $29.46 | 840,800 | — | — |
| 2005-07-21 | $28.21 | $29.05 | 1,609,400 | — | — |
| 2005-07-20 | $28.79 | $29.65 | 685,800 | — | — |
| 2005-07-19 | $28.75 | $29.61 | 805,800 | — | — |
| 2005-07-18 | $28.91 | $29.78 | 1,032,600 | — | — |
| 2005-07-15 | $28.92 | $29.79 | 891,800 | — | — |
| 2005-07-14 | $28.56 | $29.42 | 2,318,800 | — | — |
| 2005-07-13 | $28.70 | $29.56 | 5,622,200 | — | — |
| 2005-07-12 | $29.83 | $30.72 | 1,554,000 | — | — |
| 2005-07-11 | $30.05 | $30.96 | 1,243,800 | — | — |
| 2005-07-08 | $29.98 | $30.88 | 1,987,000 | — | — |
| 2005-07-07 | $30.34 | $31.26 | 729,800 | — | — |
| 2005-07-06 | $30.39 | $31.31 | 1,718,800 | — | — |
| 2005-07-05 | $31.02 | $31.95 | 662,600 | — | — |
| 2005-07-01 | $30.69 | $31.61 | 1,190,400 | — | — |
| 2005-06-30 | $31.09 | $32.03 | 1,003,400 | — | — |
| 2005-06-29 | $31.46 | $32.41 | 1,208,800 | — | — |
| 2005-06-28 | $31.14 | $32.07 | 848,200 | — | — |
| 2005-06-27 | $30.64 | $31.56 | 705,400 | — | — |
| 2005-06-24 | $30.67 | $31.59 | 828,400 | — | — |
| 2005-06-23 | $30.80 | $31.73 | 1,618,400 | — | — |
| 2005-06-22 | $30.68 | $31.61 | 1,665,800 | — | — |
| 2005-06-21 | $30.75 | $31.67 | 1,216,000 | — | — |
| 2005-06-20 | $30.70 | $31.62 | 1,697,400 | — | — |
| 2005-06-17 | $30.69 | $31.61 | 2,785,000 | — | — |
| 2005-06-16 | $31.46 | $32.41 | 1,627,600 | — | — |
| 2005-06-15 | $31.40 | $32.35 | 2,337,000 | — | — |
| 2005-06-14 | $31.60 | $32.55 | 1,016,200 | — | — |
| 2005-06-13 | $31.57 | $32.52 | 1,286,200 | — | — |
| 2005-06-10 | $31.25 | $32.19 | 1,800,000 | — | — |
| 2005-06-09 | $30.83 | $31.76 | 1,510,200 | — | — |
| 2005-06-08 | $30.57 | $31.49 | 953,800 | — | — |
| 2005-06-07 | $30.40 | $31.32 | 1,717,800 | — | — |
| 2005-06-06 | $30.49 | $31.41 | 1,376,000 | — | — |
| 2005-06-03 | $30.13 | $31.03 | 1,814,400 | — | — |
| 2005-06-02 | $29.62 | $30.51 | 853,400 | — | — |
| 2005-06-01 | $29.28 | $30.16 | 1,909,600 | — | — |
| 2005-05-31 | $29.22 | $30.09 | 1,005,200 | — | — |
| 2005-05-27 | $29.22 | $30.09 | 1,163,800 | — | — |
| 2005-05-26 | $29.17 | $30.01 | 1,067,200 | — | — |
| 2005-05-25 | $29.08 | $29.91 | 1,577,600 | — | — |
| 2005-05-24 | $29.59 | $30.44 | 1,252,800 | — | — |
| 2005-05-23 | $29.90 | $30.76 | 1,279,800 | — | — |
| 2005-05-20 | $29.75 | $30.60 | 1,609,200 | — | — |
| 2005-05-19 | $29.62 | $30.47 | 1,343,400 | — | — |
| 2005-05-18 | $29.69 | $30.54 | 1,993,000 | — | — |
| 2005-05-17 | $29.89 | $30.74 | 1,394,400 | — | — |
| 2005-05-16 | $29.57 | $30.42 | 1,507,000 | — | — |
| 2005-05-13 | $28.88 | $29.71 | 1,820,800 | — | — |
| 2005-05-12 | $29.56 | $30.40 | 1,571,000 | — | — |
| 2005-05-11 | $29.57 | $30.42 | 1,679,200 | — | — |
| 2005-05-10 | $29.55 | $30.40 | 1,371,600 | — | — |
| 2005-05-09 | $29.51 | $30.36 | 2,964,000 | — | — |
| 2005-05-06 | $29.10 | $29.94 | 991,000 | — | — |
| 2005-05-05 | $28.96 | $29.79 | 974,800 | — | — |
| 2005-05-04 | $29.08 | $29.91 | 2,566,600 | — | — |
| 2005-05-03 | $28.61 | $29.43 | 2,409,000 | — | — |
| 2005-05-02 | $28.55 | $29.37 | 1,830,000 | — | — |
| 2005-04-29 | $28.37 | $29.18 | 3,405,800 | — | — |
| 2005-04-28 | $27.70 | $28.50 | 6,967,200 | — | — |
| 2005-04-27 | $26.62 | $27.38 | 1,677,200 | — | — |
| 2005-04-26 | $26.40 | $27.16 | 1,975,000 | — | — |
| 2005-04-25 | $26.40 | $27.15 | 2,356,200 | — | — |
| 2005-04-22 | $25.97 | $26.72 | 876,800 | — | — |
| 2005-04-21 | $25.97 | $26.72 | 1,429,600 | — | — |
| 2005-04-20 | $26.10 | $26.85 | 1,131,400 | — | — |
| 2005-04-19 | $26.39 | $27.15 | 747,800 | — | — |
| 2005-04-18 | $26.37 | $27.13 | 1,335,600 | — | — |
| 2005-04-15 | $26.65 | $27.41 | 1,451,200 | — | — |
| 2005-04-14 | $26.75 | $27.52 | 1,288,600 | — | — |
| 2005-04-13 | $27.11 | $27.88 | 1,969,600 | — | — |
| 2005-04-12 | $26.48 | $27.23 | 1,067,800 | — | — |
| 2005-04-11 | $26.53 | $27.29 | 1,340,200 | — | — |
| 2005-04-08 | $26.03 | $26.78 | 925,800 | — | — |
| 2005-04-07 | $26.08 | $26.82 | 1,243,600 | — | — |
| 2005-04-06 | $25.83 | $26.57 | 1,278,800 | — | — |
| 2005-04-05 | $25.81 | $26.55 | 1,446,800 | — | — |
| 2005-04-04 | $26.10 | $26.85 | 843,400 | — | — |
| 2005-04-01 | $26.17 | $26.92 | 1,119,400 | — | — |
| 2005-03-31 | $26.20 | $26.95 | 1,300,800 | — | — |
| 2005-03-30 | $26.17 | $26.92 | 729,800 | — | — |
| 2005-03-29 | $25.80 | $26.54 | 3,276,000 | — | — |
| 2005-03-28 | $25.06 | $25.78 | 1,237,200 | — | — |
| 2005-03-24 | $25.00 | $25.72 | 1,266,400 | — | — |
| 2005-03-23 | $24.59 | $25.30 | 1,338,200 | — | — |
| 2005-03-22 | $24.74 | $25.45 | 1,424,400 | — | — |
| 2005-03-21 | $24.50 | $25.20 | 1,052,400 | — | — |
| 2005-03-18 | $24.92 | $25.63 | 983,000 | — | — |
| 2005-03-17 | $24.90 | $25.61 | 1,256,000 | — | — |
| 2005-03-16 | $24.65 | $25.36 | 1,049,800 | — | — |
| 2005-03-15 | $24.42 | $25.13 | 1,186,400 | — | — |
| 2005-03-14 | $24.70 | $25.41 | 1,442,200 | — | — |
| 2005-03-11 | $24.59 | $25.30 | 1,130,800 | — | — |
| 2005-03-10 | $24.34 | $25.04 | 608,600 | — | — |
| 2005-03-09 | $24.09 | $24.78 | 1,553,800 | — | — |
| 2005-03-08 | $24.50 | $25.20 | 881,400 | — | — |
| 2005-03-07 | $24.64 | $25.35 | 944,600 | — | — |
| 2005-03-04 | $24.55 | $25.25 | 1,968,400 | — | — |
| 2005-03-03 | $24.20 | $24.89 | 1,539,400 | — | — |
| 2005-03-02 | $24.22 | $24.91 | 1,986,000 | — | — |
| 2005-03-01 | $23.79 | $24.47 | 1,673,800 | — | — |
| 2005-02-28 | $23.60 | $24.28 | 1,699,000 | — | — |
| 2005-02-25 | $23.37 | $24.04 | 4,591,400 | — | — |
| 2005-02-24 | $22.43 | $23.03 | 2,488,000 | — | — |
| 2005-02-23 | $22.15 | $22.75 | 1,693,000 | — | — |
| 2005-02-22 | $22.01 | $22.61 | 1,181,200 | — | — |
| 2005-02-18 | $22.26 | $22.86 | 732,200 | — | — |
| 2005-02-17 | $22.43 | $23.03 | 1,265,400 | — | — |
| 2005-02-16 | $22.57 | $23.18 | 720,400 | — | — |
| 2005-02-15 | $22.85 | $23.46 | 2,003,400 | — | — |
| 2005-02-14 | $23.01 | $23.63 | 2,410,200 | — | — |
| 2005-02-11 | $22.40 | $23.00 | 744,600 | — | — |
| 2005-02-10 | $22.03 | $22.62 | 370,000 | — | — |
| 2005-02-09 | $21.90 | $22.48 | 602,400 | — | — |
| 2005-02-08 | $21.98 | $22.57 | 1,122,800 | — | — |
| 2005-02-07 | $22.40 | $23.00 | 1,117,600 | — | — |
| 2005-02-04 | $22.33 | $22.93 | 1,202,200 | — | — |
| 2005-02-03 | $21.74 | $22.32 | 588,600 | — | — |
| 2005-02-02 | $21.78 | $22.37 | 504,200 | — | — |
| 2005-02-01 | $21.85 | $22.44 | 878,000 | — | — |
| 2005-01-31 | $21.52 | $22.10 | 1,315,000 | — | — |
| 2005-01-28 | $21.21 | $21.78 | 1,676,000 | — | — |
| 2005-01-27 | $21.39 | $21.96 | 1,130,000 | — | — |
| 2005-01-26 | $21.37 | $21.94 | 1,297,000 | — | — |
| 2005-01-25 | $21.39 | $21.96 | 1,333,200 | — | — |
| 2005-01-24 | $21.55 | $22.13 | 1,466,200 | — | — |
| 2005-01-21 | $21.92 | $22.51 | 1,289,600 | — | — |
| 2005-01-20 | $22.26 | $22.86 | 1,119,000 | — | — |
| 2005-01-19 | $22.21 | $22.81 | 746,400 | — | — |
| 2005-01-18 | $22.14 | $22.73 | 1,159,400 | — | — |
| 2005-01-14 | $22.17 | $22.76 | 1,799,800 | — | — |
| 2005-01-13 | $22.34 | $22.95 | 1,695,800 | — | — |
| 2005-01-12 | $22.70 | $23.30 | 3,267,200 | — | — |
| 2005-01-11 | $21.71 | $22.29 | 814,200 | — | — |
| 2005-01-10 | $22.00 | $22.59 | 599,200 | — | — |
| 2005-01-07 | $22.00 | $22.59 | 734,400 | — | — |
| 2005-01-06 | $22.00 | $22.59 | 993,800 | — | — |
| 2005-01-05 | $22.00 | $22.59 | 1,859,600 | — | — |
| 2005-01-04 | $21.86 | $22.45 | 1,010,400 | — | — |
| 2005-01-03 | $22.00 | $22.59 | 1,409,000 | — | — |