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
- 1993-11-09 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 | $25.31 | $25.31 | 1,780,800 | — | — |
| 2005-12-29 | $25.62 | $25.62 | 1,144,000 | — | — |
| 2005-12-28 | $25.89 | $25.89 | 2,333,700 | — | — |
| 2005-12-27 | $25.87 | $25.87 | 2,971,800 | — | — |
| 2005-12-23 | $26.04 | $26.04 | 1,876,700 | — | — |
| 2005-12-22 | $25.57 | $25.57 | 4,989,400 | — | — |
| 2005-12-21 | $26.15 | $26.15 | 2,503,300 | — | — |
| 2005-12-20 | $26.56 | $26.56 | 3,910,200 | — | — |
| 2005-12-19 | $26.54 | $26.54 | 6,904,100 | — | — |
| 2005-12-16 | $26.27 | $26.27 | 14,925,600 | — | — |
| 2005-12-15 | $26.51 | $26.51 | 8,803,800 | — | — |
| 2005-12-14 | $28.15 | $28.15 | 3,165,500 | — | — |
| 2005-12-13 | $28.50 | $28.50 | 5,128,700 | — | — |
| 2005-12-12 | $29.54 | $29.54 | 4,428,500 | — | — |
| 2005-12-09 | $30.28 | $30.28 | 5,064,100 | — | — |
| 2005-12-08 | $30.79 | $30.79 | 1,471,600 | — | — |
| 2005-12-07 | $30.28 | $30.28 | 2,125,700 | — | — |
| 2005-12-06 | $30.58 | $30.58 | 1,681,800 | — | — |
| 2005-12-05 | $31.46 | $31.46 | 2,791,500 | — | — |
| 2005-12-02 | $31.56 | $31.56 | 1,345,700 | — | — |
| 2005-12-01 | $31.07 | $31.07 | 1,903,200 | — | — |
| 2005-11-30 | $30.91 | $30.91 | 1,526,600 | — | — |
| 2005-11-29 | $31.29 | $31.29 | 2,464,500 | — | — |
| 2005-11-28 | $31.75 | $31.75 | 2,591,300 | — | — |
| 2005-11-25 | $32.79 | $32.79 | 1,204,400 | — | — |
| 2005-11-23 | $33.43 | $33.43 | 2,135,200 | — | — |
| 2005-11-22 | $32.83 | $32.83 | 2,499,300 | — | — |
| 2005-11-21 | $31.42 | $31.42 | 1,469,100 | — | — |
| 2005-11-18 | $30.80 | $30.80 | 1,698,000 | — | — |
| 2005-11-17 | $31.37 | $31.37 | 1,664,900 | — | — |
| 2005-11-16 | $30.64 | $30.64 | 2,152,400 | — | — |
| 2005-11-15 | $29.81 | $29.81 | 3,068,800 | — | — |
| 2005-11-14 | $31.31 | $31.31 | 1,637,100 | — | — |
| 2005-11-11 | $31.43 | $31.43 | 3,481,400 | — | — |
| 2005-11-10 | $31.48 | $31.48 | 9,116,900 | — | — |
| 2005-11-09 | $30.15 | $30.15 | 1,829,500 | — | — |
| 2005-11-08 | $30.59 | $30.59 | 1,257,700 | — | — |
| 2005-11-07 | $30.70 | $30.70 | 2,055,400 | — | — |
| 2005-11-04 | $31.37 | $31.37 | 2,236,400 | — | — |
| 2005-11-03 | $30.78 | $30.78 | 5,523,500 | — | — |
| 2005-11-02 | $29.46 | $29.46 | 1,937,600 | — | — |
| 2005-11-01 | $28.42 | $28.42 | 1,218,800 | — | — |
| 2005-10-31 | $28.33 | $28.33 | 2,061,600 | — | — |
| 2005-10-28 | $27.52 | $27.52 | 2,544,600 | — | — |
| 2005-10-27 | $26.71 | $26.71 | 3,054,100 | — | — |
| 2005-10-26 | $28.03 | $28.03 | 2,165,500 | — | — |
| 2005-10-25 | $28.54 | $28.54 | 3,655,500 | — | — |
| 2005-10-24 | $30.03 | $30.03 | 3,611,000 | — | — |
| 2005-10-21 | $31.44 | $31.44 | 2,287,700 | — | — |
| 2005-10-20 | $30.31 | $30.31 | 2,109,700 | — | — |
| 2005-10-19 | $29.67 | $29.67 | 1,398,200 | — | — |
| 2005-10-18 | $29.38 | $29.38 | 711,900 | — | — |
| 2005-10-17 | $29.82 | $29.82 | 711,600 | — | — |
| 2005-10-14 | $29.52 | $29.52 | 1,153,200 | — | — |
| 2005-10-13 | $29.04 | $29.04 | 1,252,400 | — | — |
| 2005-10-12 | $28.60 | $28.60 | 2,152,600 | — | — |
| 2005-10-11 | $29.83 | $29.83 | 1,177,500 | — | — |
| 2005-10-10 | $30.28 | $30.28 | 2,040,600 | — | — |
| 2005-10-07 | $30.95 | $30.95 | 1,723,100 | — | — |
| 2005-10-06 | $30.63 | $30.63 | 4,470,600 | — | — |
| 2005-10-05 | $30.00 | $30.00 | 3,705,400 | — | — |
| 2005-10-04 | $29.48 | $29.48 | 1,516,300 | — | — |
| 2005-10-03 | $29.39 | $29.39 | 1,779,400 | — | — |
| 2005-09-30 | $29.40 | $29.40 | 2,765,600 | — | — |
| 2005-09-29 | $28.73 | $28.73 | 2,173,000 | — | — |
| 2005-09-28 | $28.25 | $28.25 | 2,692,800 | — | — |
| 2005-09-27 | $28.55 | $28.55 | 1,678,900 | — | — |
| 2005-09-26 | $28.57 | $28.57 | 4,003,900 | — | — |
| 2005-09-23 | $27.42 | $27.42 | 3,017,800 | — | — |
| 2005-09-22 | $26.92 | $26.92 | 5,777,400 | — | — |
| 2005-09-21 | $26.24 | $26.24 | 6,874,200 | — | — |
| 2005-09-20 | $25.65 | $25.65 | 5,086,800 | — | — |
| 2005-09-19 | $27.00 | $27.00 | 3,585,000 | — | — |
| 2005-09-16 | $27.40 | $27.40 | 3,667,400 | — | — |
| 2005-09-15 | $27.78 | $27.78 | 3,022,600 | — | — |
| 2005-09-14 | $27.53 | $27.53 | 1,783,400 | — | — |
| 2005-09-13 | $27.37 | $27.37 | 2,908,800 | — | — |
| 2005-09-12 | $28.25 | $28.25 | 1,581,200 | — | — |
| 2005-09-09 | $28.46 | $28.46 | 2,283,400 | — | — |
| 2005-09-08 | $28.59 | $28.59 | 3,104,600 | — | — |
| 2005-09-07 | $28.26 | $28.26 | 1,869,400 | — | — |
| 2005-09-06 | $27.78 | $27.78 | 2,388,800 | — | — |
| 2005-09-02 | $27.00 | $27.00 | 3,815,600 | — | — |
| 2005-09-01 | $26.30 | $26.30 | 5,884,000 | — | — |
| 2005-08-31 | $27.83 | $27.83 | 3,893,400 | — | — |
| 2005-08-30 | $27.53 | $27.53 | 3,923,400 | — | — |
| 2005-08-29 | $28.11 | $28.11 | 3,153,200 | — | — |
| 2005-08-26 | $28.31 | $28.31 | 2,493,200 | — | — |
| 2005-08-25 | $28.75 | $28.75 | 2,241,200 | — | — |
| 2005-08-24 | $28.26 | $28.26 | 1,341,800 | — | — |
| 2005-08-23 | $28.25 | $28.25 | 1,594,600 | — | — |
| 2005-08-22 | $28.34 | $28.34 | 2,151,000 | — | — |
| 2005-08-19 | $28.37 | $28.37 | 1,653,800 | — | — |
| 2005-08-18 | $28.61 | $28.61 | 2,602,200 | — | — |
| 2005-08-17 | $28.80 | $28.80 | 3,090,400 | — | — |
| 2005-08-16 | $28.38 | $28.38 | 3,373,200 | — | — |
| 2005-08-15 | $29.30 | $29.30 | 2,740,600 | — | — |
| 2005-08-12 | $29.35 | $29.35 | 2,529,800 | — | — |
| 2005-08-11 | $28.90 | $28.90 | 8,757,200 | — | — |
| 2005-08-10 | $28.55 | $28.55 | 2,673,400 | — | — |
| 2005-08-09 | $28.51 | $28.51 | 1,597,600 | — | — |
| 2005-08-08 | $28.02 | $28.02 | 2,220,000 | — | — |
| 2005-08-05 | $28.10 | $28.10 | 3,632,400 | — | — |
| 2005-08-04 | $29.32 | $29.32 | 3,233,600 | — | — |
| 2005-08-03 | $30.41 | $30.41 | 1,489,600 | — | — |
| 2005-08-02 | $30.54 | $30.53 | 1,871,200 | — | — |
| 2005-08-01 | $30.67 | $30.67 | 1,373,200 | — | — |
| 2005-07-29 | $30.36 | $30.36 | 1,296,000 | — | — |
| 2005-07-28 | $30.73 | $30.73 | 1,844,600 | — | — |
| 2005-07-27 | $30.06 | $30.06 | 1,629,400 | — | — |
| 2005-07-26 | $29.76 | $29.76 | 4,069,200 | — | — |
| 2005-07-25 | $30.50 | $30.50 | 1,867,600 | — | — |
| 2005-07-22 | $31.30 | $31.30 | 2,507,600 | — | — |
| 2005-07-21 | $30.30 | $30.30 | 1,839,800 | — | — |
| 2005-07-20 | $30.77 | $30.77 | 1,213,200 | — | — |
| 2005-07-19 | $30.90 | $30.90 | 3,335,400 | — | — |
| 2005-07-18 | $29.81 | $29.81 | 2,162,600 | — | — |
| 2005-07-15 | $29.29 | $29.28 | 1,702,600 | — | — |
| 2005-07-14 | $28.72 | $28.72 | 4,471,400 | — | — |
| 2005-07-13 | $29.35 | $29.35 | 2,494,600 | — | — |
| 2005-07-12 | $30.25 | $30.25 | 2,295,200 | — | — |
| 2005-07-11 | $30.22 | $30.22 | 2,252,200 | — | — |
| 2005-07-08 | $29.15 | $29.15 | 2,118,800 | — | — |
| 2005-07-07 | $28.96 | $28.96 | 1,978,800 | — | — |
| 2005-07-06 | $28.89 | $28.89 | 1,240,800 | — | — |
| 2005-07-05 | $29.10 | $29.10 | 1,216,600 | — | — |
| 2005-07-01 | $28.75 | $28.75 | 1,147,000 | — | — |
| 2005-06-30 | $28.34 | $28.34 | 2,000,000 | — | — |
| 2005-06-29 | $29.17 | $29.17 | 1,507,000 | — | — |
| 2005-06-28 | $29.29 | $29.29 | 2,185,600 | — | — |
| 2005-06-27 | $28.00 | $28.00 | 2,263,600 | — | — |
| 2005-06-24 | $28.38 | $28.38 | 1,704,800 | — | — |
| 2005-06-23 | $28.59 | $28.59 | 1,604,800 | — | — |
| 2005-06-22 | $29.42 | $29.42 | 1,394,200 | — | — |
| 2005-06-21 | $29.55 | $29.55 | 1,693,000 | — | — |
| 2005-06-20 | $29.53 | $29.53 | 1,810,400 | — | — |
| 2005-06-17 | $29.46 | $29.46 | 2,321,600 | — | — |
| 2005-06-16 | $29.73 | $29.73 | 2,849,600 | — | — |
| 2005-06-15 | $29.40 | $29.40 | 2,640,800 | — | — |
| 2005-06-14 | $29.25 | $29.25 | 5,930,400 | — | — |
| 2005-06-13 | $27.60 | $27.60 | 1,797,600 | — | — |
| 2005-06-10 | $27.29 | $27.28 | 4,569,000 | — | — |
| 2005-06-09 | $27.69 | $27.69 | 1,890,200 | — | — |
| 2005-06-08 | $27.43 | $27.43 | 1,804,200 | — | — |
| 2005-06-07 | $28.17 | $28.17 | 2,607,600 | — | — |
| 2005-06-06 | $28.02 | $28.02 | 1,945,800 | — | — |
| 2005-06-03 | $27.50 | $27.50 | 2,056,000 | — | — |
| 2005-06-02 | $28.20 | $28.20 | 3,630,600 | — | — |
| 2005-06-01 | $26.84 | $26.84 | 2,617,800 | — | — |
| 2005-05-31 | $26.67 | $26.67 | 1,774,600 | — | — |
| 2005-05-27 | $27.08 | $27.08 | 1,892,000 | — | — |
| 2005-05-26 | $26.33 | $26.33 | 1,780,600 | — | — |
| 2005-05-25 | $26.56 | $26.56 | 1,484,200 | — | — |
| 2005-05-24 | $26.95 | $26.95 | 1,530,000 | — | — |
| 2005-05-23 | $26.98 | $26.98 | 2,345,000 | — | — |
| 2005-05-20 | $26.47 | $26.47 | 2,472,400 | — | — |
| 2005-05-19 | $26.66 | $26.66 | 2,461,600 | — | — |
| 2005-05-18 | $25.93 | $25.93 | 2,586,600 | — | — |
| 2005-05-17 | $26.06 | $26.06 | 3,111,400 | — | — |
| 2005-05-16 | $25.79 | $25.79 | 2,594,200 | — | — |
| 2005-05-13 | $25.36 | $25.36 | 4,572,200 | — | — |
| 2005-05-12 | $24.87 | $24.87 | 7,942,200 | — | — |
| 2005-05-11 | $23.89 | $23.89 | 2,802,400 | — | — |
| 2005-05-10 | $24.02 | $24.02 | 5,331,000 | — | — |
| 2005-05-09 | $23.86 | $23.86 | 2,531,400 | — | — |
| 2005-05-06 | $23.06 | $23.06 | 1,628,600 | — | — |
| 2005-05-05 | $23.07 | $23.07 | 5,756,600 | — | — |
| 2005-05-04 | $22.58 | $22.58 | 1,970,000 | — | — |
| 2005-05-03 | $22.39 | $22.39 | 2,042,800 | — | — |
| 2005-05-02 | $22.50 | $22.50 | 2,000,600 | — | — |
| 2005-04-29 | $22.21 | $22.21 | 4,621,400 | — | — |
| 2005-04-28 | $22.35 | $22.35 | 2,076,200 | — | — |
| 2005-04-27 | $22.76 | $22.76 | 1,590,000 | — | — |
| 2005-04-26 | $22.83 | $22.83 | 1,273,200 | — | — |
| 2005-04-25 | $22.99 | $22.99 | 1,062,400 | — | — |
| 2005-04-22 | $22.58 | $22.58 | 2,138,800 | — | — |
| 2005-04-21 | $23.24 | $23.24 | 1,421,200 | — | — |
| 2005-04-20 | $22.49 | $22.49 | 2,688,400 | — | — |
| 2005-04-19 | $23.17 | $23.17 | 3,512,200 | — | — |
| 2005-04-18 | $22.04 | $22.03 | 2,272,800 | — | — |
| 2005-04-15 | $21.77 | $21.77 | 3,688,600 | — | — |
| 2005-04-14 | $22.76 | $22.76 | 1,592,600 | — | — |
| 2005-04-13 | $23.04 | $23.04 | 1,339,600 | — | — |
| 2005-04-12 | $23.56 | $23.56 | 1,639,000 | — | — |
| 2005-04-11 | $23.28 | $23.28 | 863,800 | — | — |
| 2005-04-08 | $23.50 | $23.50 | 1,606,800 | — | — |
| 2005-04-07 | $24.10 | $24.10 | 3,011,800 | — | — |
| 2005-04-06 | $24.45 | $24.45 | 2,682,400 | — | — |
| 2005-04-05 | $24.41 | $24.41 | 3,016,800 | — | — |
| 2005-04-04 | $23.60 | $23.60 | 2,452,200 | — | — |
| 2005-04-01 | $23.50 | $23.50 | 1,833,200 | — | — |
| 2005-03-31 | $23.99 | $23.99 | 2,347,200 | — | — |
| 2005-03-30 | $23.84 | $23.84 | 2,034,000 | — | — |
| 2005-03-29 | $23.15 | $23.15 | 1,780,200 | — | — |
| 2005-03-28 | $23.75 | $23.75 | 2,355,000 | — | — |
| 2005-03-24 | $22.72 | $22.72 | 2,130,600 | — | — |
| 2005-03-23 | $22.98 | $22.98 | 1,404,400 | — | — |
| 2005-03-22 | $23.32 | $23.32 | 1,181,600 | — | — |
| 2005-03-21 | $23.39 | $23.39 | 2,948,800 | — | — |
| 2005-03-18 | $23.96 | $23.96 | 4,029,600 | — | — |
| 2005-03-17 | $24.06 | $24.06 | 3,098,200 | — | — |
| 2005-03-16 | $24.18 | $24.18 | 2,000,600 | — | — |
| 2005-03-15 | $24.45 | $24.45 | 3,138,400 | — | — |
| 2005-03-14 | $23.73 | $23.73 | 2,261,200 | — | — |
| 2005-03-11 | $24.01 | $24.01 | 2,285,000 | — | — |
| 2005-03-10 | $23.62 | $23.62 | 6,841,800 | — | — |
| 2005-03-09 | $23.76 | $23.76 | 2,252,400 | — | — |
| 2005-03-08 | $23.96 | $23.96 | 3,150,400 | — | — |
| 2005-03-07 | $23.90 | $23.90 | 5,161,000 | — | — |
| 2005-03-04 | $22.58 | $22.58 | 1,217,800 | — | — |
| 2005-03-03 | $22.43 | $22.43 | 2,713,000 | — | — |
| 2005-03-02 | $22.77 | $22.77 | 4,896,600 | — | — |
| 2005-03-01 | $21.92 | $21.92 | 4,208,800 | — | — |
| 2005-02-28 | $20.80 | $20.80 | 1,411,400 | — | — |
| 2005-02-25 | $20.92 | $20.92 | 2,007,800 | — | — |
| 2005-02-24 | $21.17 | $21.17 | 1,399,600 | — | — |
| 2005-02-23 | $21.22 | $21.22 | 2,485,800 | — | — |
| 2005-02-22 | $20.55 | $20.55 | 1,933,800 | — | — |
| 2005-02-18 | $21.47 | $21.47 | 981,200 | — | — |
| 2005-02-17 | $21.84 | $21.84 | 1,015,600 | — | — |
| 2005-02-16 | $21.81 | $21.81 | 835,600 | — | — |
| 2005-02-15 | $21.62 | $21.62 | 1,015,400 | — | — |
| 2005-02-14 | $21.72 | $21.72 | 1,156,200 | — | — |
| 2005-02-11 | $21.69 | $21.69 | 1,009,000 | — | — |
| 2005-02-10 | $21.54 | $21.54 | 1,081,800 | — | — |
| 2005-02-09 | $21.65 | $21.65 | 1,332,000 | — | — |
| 2005-02-08 | $22.11 | $22.11 | 1,701,600 | — | — |
| 2005-02-07 | $22.29 | $22.29 | 2,661,200 | — | — |
| 2005-02-04 | $21.67 | $21.67 | 2,294,800 | — | — |
| 2005-02-03 | $20.95 | $20.95 | 2,468,000 | — | — |
| 2005-02-02 | $20.71 | $20.71 | 1,506,600 | — | — |
| 2005-02-01 | $20.70 | $20.70 | 1,805,400 | — | — |
| 2005-01-31 | $21.04 | $21.04 | 2,004,200 | — | — |
| 2005-01-28 | $20.09 | $20.09 | 1,922,000 | — | — |
| 2005-01-27 | $20.37 | $20.37 | 1,881,600 | — | — |
| 2005-01-26 | $19.97 | $19.97 | 1,330,400 | — | — |
| 2005-01-25 | $19.93 | $19.93 | 2,494,600 | — | — |
| 2005-01-24 | $19.33 | $19.33 | 5,026,800 | — | — |
| 2005-01-21 | $19.68 | $19.68 | 3,426,200 | — | — |
| 2005-01-20 | $20.20 | $20.20 | 2,490,800 | — | — |
| 2005-01-19 | $20.73 | $20.73 | 1,626,400 | — | — |
| 2005-01-18 | $20.75 | $20.75 | 2,980,000 | — | — |
| 2005-01-14 | $20.90 | $20.90 | 3,132,400 | — | — |
| 2005-01-13 | $20.01 | $20.01 | 1,741,600 | — | — |
| 2005-01-12 | $20.09 | $20.09 | 1,832,000 | — | — |
| 2005-01-11 | $20.16 | $20.16 | 2,165,400 | — | — |
| 2005-01-10 | $20.40 | $20.40 | 2,118,600 | — | — |
| 2005-01-07 | $20.51 | $20.51 | 2,837,200 | — | — |
| 2005-01-06 | $20.81 | $20.81 | 10,009,600 | — | — |
| 2005-01-05 | $21.39 | $21.39 | 3,021,400 | — | — |
| 2005-01-04 | $21.66 | $21.66 | 2,321,000 | — | — |
| 2005-01-03 | $21.92 | $21.92 | 2,610,200 | — | — |