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
- 1988-11-02 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 | $25.01 | $33.19 | 1,425,503 | — | — |
| 2005-12-29 | $25.21 | $33.45 | 1,433,143 | — | — |
| 2005-12-28 | $25.14 | $33.36 | 2,585,082 | — | — |
| 2005-12-27 | $24.93 | $33.08 | 1,808,596 | — | — |
| 2005-12-23 | $24.94 | $33.10 | 1,846,708 | — | — |
| 2005-12-22 | $25.05 | $33.24 | 2,233,835 | — | — |
| 2005-12-21 | $24.91 | $33.05 | 2,421,133 | — | — |
| 2005-12-20 | $25.18 | $33.41 | 3,518,222 | — | — |
| 2005-12-19 | $24.97 | $33.13 | 2,904,140 | — | — |
| 2005-12-16 | $25.39 | $33.68 | 3,076,158 | — | — |
| 2005-12-15 | $25.66 | $34.05 | 2,617,700 | — | — |
| 2005-12-14 | $26.00 | $34.50 | 2,555,211 | — | — |
| 2005-12-13 | $25.73 | $34.15 | 4,227,840 | — | — |
| 2005-12-12 | $26.40 | $35.03 | 1,833,747 | — | — |
| 2005-12-09 | $26.31 | $34.91 | 2,251,003 | — | — |
| 2005-12-08 | $26.18 | $34.73 | 3,218,048 | — | — |
| 2005-12-07 | $25.93 | $34.41 | 2,798,131 | — | — |
| 2005-12-06 | $25.43 | $33.75 | 5,043,897 | — | — |
| 2005-12-05 | $25.29 | $33.56 | 3,254,786 | — | — |
| 2005-12-02 | $24.80 | $32.91 | 4,154,878 | — | — |
| 2005-12-01 | $25.34 | $33.62 | 4,698,831 | — | — |
| 2005-11-30 | $25.11 | $33.31 | 10,341,187 | — | — |
| 2005-11-29 | $25.34 | $33.62 | 14,037,865 | — | — |
| 2005-11-28 | $25.33 | $33.61 | 3,809,297 | — | — |
| 2005-11-25 | $25.62 | $33.99 | 1,775,720 | — | — |
| 2005-11-23 | $25.54 | $33.88 | 4,191,359 | — | — |
| 2005-11-22 | $25.14 | $33.36 | 4,421,232 | — | — |
| 2005-11-21 | $25.26 | $32.92 | 6,197,210 | — | — |
| 2005-11-18 | $25.37 | $33.08 | 9,483,327 | — | — |
| 2005-11-17 | $25.63 | $33.41 | 7,264,771 | — | — |
| 2005-11-16 | $25.63 | $33.41 | 10,222,903 | — | — |
| 2005-11-15 | $25.86 | $33.71 | 15,377,187 | — | — |
| 2005-11-14 | $29.30 | $38.19 | 3,268,177 | — | — |
| 2005-11-11 | $29.67 | $38.68 | 3,485,088 | — | — |
| 2005-11-10 | $30.16 | $39.32 | 3,172,640 | — | — |
| 2005-11-09 | $30.55 | $39.82 | 1,873,318 | — | — |
| 2005-11-08 | $30.78 | $40.12 | 2,022,074 | — | — |
| 2005-11-07 | $30.59 | $39.88 | 1,862,159 | — | — |
| 2005-11-04 | $30.41 | $39.64 | 1,127,819 | — | — |
| 2005-11-03 | $30.95 | $40.35 | 2,027,825 | — | — |
| 2005-11-02 | $31.05 | $40.47 | 1,121,467 | — | — |
| 2005-11-01 | $30.69 | $40.00 | 1,172,454 | — | — |
| 2005-10-31 | $30.59 | $39.88 | 3,032,296 | — | — |
| 2005-10-28 | $29.78 | $38.82 | 1,161,467 | — | — |
| 2005-10-27 | $29.18 | $38.04 | 1,654,861 | — | — |
| 2005-10-26 | $29.29 | $38.18 | 1,015,973 | — | — |
| 2005-10-25 | $29.66 | $38.66 | 1,698,896 | — | — |
| 2005-10-24 | $29.53 | $38.50 | 1,970,400 | — | — |
| 2005-10-21 | $29.12 | $37.97 | 4,800,376 | — | — |
| 2005-10-20 | $28.97 | $37.77 | 4,209,729 | — | — |
| 2005-10-19 | $29.88 | $38.95 | 1,513,744 | — | — |
| 2005-10-18 | $29.66 | $38.66 | 1,376,061 | — | — |
| 2005-10-17 | $29.93 | $39.01 | 970,565 | — | — |
| 2005-10-14 | $30.27 | $39.45 | 837,431 | — | — |
| 2005-10-13 | $30.03 | $39.15 | 2,119,328 | — | — |
| 2005-10-12 | $30.30 | $39.50 | 1,258,464 | — | — |
| 2005-10-11 | $30.41 | $39.64 | 1,197,862 | — | — |
| 2005-10-10 | $30.66 | $39.97 | 790,735 | — | — |
| 2005-10-07 | $30.77 | $40.11 | 2,192,461 | — | — |
| 2005-10-06 | $30.97 | $40.36 | 3,402,083 | — | — |
| 2005-10-05 | $30.74 | $40.08 | 2,727,658 | — | — |
| 2005-10-04 | $30.66 | $39.97 | 3,264,915 | — | — |
| 2005-10-03 | $30.02 | $39.13 | 2,309,973 | — | — |
| 2005-09-30 | $30.25 | $39.44 | 2,045,164 | — | — |
| 2005-09-29 | $30.51 | $39.77 | 1,583,874 | — | — |
| 2005-09-28 | $30.67 | $39.98 | 2,118,899 | — | — |
| 2005-09-27 | $30.71 | $40.03 | 2,850,148 | — | — |
| 2005-09-26 | $30.77 | $40.11 | 2,062,246 | — | — |
| 2005-09-23 | $31.12 | $40.56 | 909,277 | — | — |
| 2005-09-22 | $30.85 | $40.21 | 1,446,705 | — | — |
| 2005-09-21 | $30.90 | $40.27 | 1,481,984 | — | — |
| 2005-09-20 | $31.28 | $40.77 | 1,822,588 | — | — |
| 2005-09-19 | $31.83 | $41.49 | 1,444,388 | — | — |
| 2005-09-16 | $32.67 | $42.58 | 1,287,477 | — | — |
| 2005-09-15 | $32.50 | $42.37 | 1,281,983 | — | — |
| 2005-09-14 | $32.26 | $42.05 | 1,863,618 | — | — |
| 2005-09-13 | $31.86 | $41.53 | 497,600 | — | — |
| 2005-09-12 | $32.06 | $41.79 | 697,516 | — | — |
| 2005-09-09 | $32.06 | $41.79 | 1,013,998 | — | — |
| 2005-09-08 | $32.04 | $41.76 | 1,067,218 | — | — |
| 2005-09-07 | $32.13 | $41.88 | 1,040,608 | — | — |
| 2005-09-06 | $32.35 | $42.17 | 1,548,594 | — | — |
| 2005-09-02 | $32.14 | $41.90 | 1,614,088 | — | — |
| 2005-09-01 | $32.20 | $41.97 | 3,223,284 | — | — |
| 2005-08-31 | $31.75 | $41.38 | 3,684,231 | — | — |
| 2005-08-30 | $31.43 | $40.97 | 1,476,834 | — | — |
| 2005-08-29 | $31.38 | $40.91 | 692,194 | — | — |
| 2005-08-26 | $31.40 | $40.93 | 1,130,137 | — | — |
| 2005-08-25 | $31.80 | $41.46 | 940,006 | — | — |
| 2005-08-24 | $31.85 | $41.52 | 1,958,297 | — | — |
| 2005-08-23 | $32.25 | $42.03 | 952,195 | — | — |
| 2005-08-22 | $32.42 | $42.26 | 1,201,467 | — | — |
| 2005-08-19 | $32.31 | $42.11 | 1,405,675 | — | — |
| 2005-08-18 | $31.68 | $41.29 | 821,722 | — | — |
| 2005-08-17 | $31.76 | $41.40 | 1,752,458 | — | — |
| 2005-08-16 | $31.51 | $41.08 | 1,253,571 | — | — |
| 2005-08-15 | $31.83 | $41.49 | 1,966,022 | — | — |
| 2005-08-12 | $31.33 | $40.84 | 1,749,969 | — | — |
| 2005-08-11 | $31.12 | $40.56 | 1,681,557 | — | — |
| 2005-08-10 | $30.56 | $39.83 | 1,104,214 | — | — |
| 2005-08-09 | $30.43 | $39.67 | 870,306 | — | — |
| 2005-08-08 | $30.31 | $39.51 | 1,432,800 | — | — |
| 2005-08-05 | $30.09 | $39.23 | 1,026,702 | — | — |
| 2005-08-04 | $30.01 | $39.12 | 1,084,213 | — | — |
| 2005-08-03 | $30.21 | $39.38 | 997,003 | — | — |
| 2005-08-02 | $30.23 | $39.41 | 2,559,846 | — | — |
| 2005-08-01 | $30.00 | $39.10 | 1,515,890 | — | — |
| 2005-07-29 | $30.09 | $39.23 | 1,386,876 | — | — |
| 2005-07-28 | $30.34 | $39.54 | 3,432,212 | — | — |
| 2005-07-27 | $30.14 | $39.29 | 1,242,326 | — | — |
| 2005-07-26 | $30.12 | $39.26 | 2,520,962 | — | — |
| 2005-07-25 | $29.56 | $38.53 | 2,601,563 | — | — |
| 2005-07-22 | $29.10 | $37.93 | 1,484,560 | — | — |
| 2005-07-21 | $28.95 | $37.74 | 1,431,770 | — | — |
| 2005-07-20 | $28.89 | $37.66 | 2,409,888 | — | — |
| 2005-07-19 | $28.83 | $37.59 | 2,576,842 | — | — |
| 2005-07-18 | $28.80 | $37.54 | 1,383,958 | — | — |
| 2005-07-15 | $29.24 | $38.12 | 1,519,925 | — | — |
| 2005-07-14 | $29.43 | $38.36 | 886,015 | — | — |
| 2005-07-13 | $29.42 | $38.34 | 2,435,982 | — | — |
| 2005-07-12 | $29.46 | $38.41 | 2,297,355 | — | — |
| 2005-07-11 | $28.92 | $37.69 | 2,367,141 | — | — |
| 2005-07-08 | $28.40 | $37.02 | 1,601,299 | — | — |
| 2005-07-07 | $28.02 | $36.52 | 2,532,378 | — | — |
| 2005-07-06 | $28.19 | $36.75 | 3,014,270 | — | — |
| 2005-07-05 | $27.84 | $36.29 | 5,289,393 | — | — |
| 2005-07-01 | $28.16 | $36.70 | 2,379,587 | — | — |
| 2005-06-30 | $28.33 | $36.93 | 1,869,112 | — | — |
| 2005-06-29 | $28.80 | $37.54 | 2,383,192 | — | — |
| 2005-06-28 | $28.47 | $37.11 | 1,482,328 | — | — |
| 2005-06-27 | $28.44 | $37.07 | 1,949,970 | — | — |
| 2005-06-24 | $28.47 | $37.11 | 1,528,079 | — | — |
| 2005-06-23 | $28.53 | $37.19 | 1,603,101 | — | — |
| 2005-06-22 | $29.09 | $37.92 | 2,068,855 | — | — |
| 2005-06-21 | $29.09 | $37.92 | 1,275,459 | — | — |
| 2005-06-20 | $29.01 | $37.81 | 1,420,954 | — | — |
| 2005-06-17 | $29.12 | $37.97 | 2,432,377 | — | — |
| 2005-06-16 | $28.93 | $37.71 | 1,291,425 | — | — |
| 2005-06-15 | $28.93 | $37.71 | 1,587,908 | — | — |
| 2005-06-14 | $28.55 | $37.22 | 1,680,612 | — | — |
| 2005-06-13 | $28.34 | $36.95 | 1,829,025 | — | — |
| 2005-06-10 | $28.62 | $37.31 | 1,433,315 | — | — |
| 2005-06-09 | $29.04 | $37.86 | 1,021,295 | — | — |
| 2005-06-08 | $28.87 | $37.63 | 2,793,324 | — | — |
| 2005-06-07 | $29.38 | $38.30 | 2,771,006 | — | — |
| 2005-06-06 | $28.75 | $37.48 | 2,342,162 | — | — |
| 2005-06-03 | $28.85 | $37.60 | 1,755,720 | — | — |
| 2005-06-02 | $28.89 | $37.66 | 3,035,472 | — | — |
| 2005-06-01 | $29.71 | $38.72 | 8,512,162 | — | — |
| 2005-05-31 | $29.33 | $37.64 | 3,714,789 | — | — |
| 2005-05-27 | $29.50 | $37.85 | 2,939,076 | — | — |
| 2005-05-26 | $29.49 | $37.83 | 4,220,973 | — | — |
| 2005-05-25 | $29.30 | $37.59 | 7,312,411 | — | — |
| 2005-05-24 | $29.52 | $37.88 | 8,319,199 | — | — |
| 2005-05-23 | $31.30 | $40.16 | 2,684,568 | — | — |
| 2005-05-20 | $31.09 | $39.90 | 2,576,756 | — | — |
| 2005-05-19 | $30.32 | $38.91 | 3,275,044 | — | — |
| 2005-05-18 | $29.95 | $38.43 | 1,968,941 | — | — |
| 2005-05-17 | $29.95 | $38.43 | 1,987,138 | — | — |
| 2005-05-16 | $29.87 | $38.33 | 2,626,713 | — | — |
| 2005-05-13 | $30.15 | $38.68 | 1,720,699 | — | — |
| 2005-05-12 | $30.15 | $38.68 | 1,502,929 | — | — |
| 2005-05-11 | $30.46 | $39.09 | 1,406,018 | — | — |
| 2005-05-10 | $30.15 | $38.68 | 1,096,746 | — | — |
| 2005-05-09 | $30.49 | $39.12 | 1,578,552 | — | — |
| 2005-05-06 | $30.62 | $39.28 | 2,462,678 | — | — |
| 2005-05-05 | $30.76 | $39.46 | 984,127 | — | — |
| 2005-05-04 | $31.15 | $39.97 | 1,369,366 | — | — |
| 2005-05-03 | $30.45 | $39.07 | 1,258,549 | — | — |
| 2005-05-02 | $30.39 | $39.00 | 1,215,974 | — | — |
| 2005-04-29 | $30.45 | $39.07 | 1,752,029 | — | — |
| 2005-04-28 | $29.98 | $38.46 | 1,012,968 | — | — |
| 2005-04-27 | $30.22 | $38.77 | 1,137,519 | — | — |
| 2005-04-26 | $30.12 | $38.64 | 1,796,751 | — | — |
| 2005-04-25 | $30.64 | $39.31 | 1,466,791 | — | — |
| 2005-04-22 | $30.45 | $39.07 | 2,105,851 | — | — |
| 2005-04-21 | $30.70 | $39.39 | 2,314,265 | — | — |
| 2005-04-20 | $30.25 | $38.82 | 1,010,565 | — | — |
| 2005-04-19 | $30.70 | $39.39 | 1,560,612 | — | — |
| 2005-04-18 | $30.42 | $39.03 | 876,916 | — | — |
| 2005-04-15 | $30.25 | $38.82 | 1,551,341 | — | — |
| 2005-04-14 | $30.72 | $39.42 | 808,074 | — | — |
| 2005-04-13 | $31.00 | $39.78 | 862,839 | — | — |
| 2005-04-12 | $31.08 | $39.88 | 2,000,700 | — | — |
| 2005-04-11 | $31.12 | $39.93 | 927,217 | — | — |
| 2005-04-08 | $30.93 | $39.69 | 865,757 | — | — |
| 2005-04-07 | $31.15 | $39.97 | 2,241,560 | — | — |
| 2005-04-06 | $30.62 | $39.28 | 1,650,913 | — | — |
| 2005-04-05 | $30.93 | $39.69 | 1,505,590 | — | — |
| 2005-04-04 | $30.81 | $39.54 | 1,602,586 | — | — |
| 2005-04-01 | $30.69 | $39.37 | 1,480,869 | — | — |
| 2005-03-31 | $30.94 | $39.70 | 1,222,498 | — | — |
| 2005-03-30 | $31.13 | $39.94 | 1,248,163 | — | — |
| 2005-03-29 | $30.65 | $39.33 | 1,086,359 | — | — |
| 2005-03-28 | $31.16 | $39.99 | 1,127,476 | — | — |
| 2005-03-24 | $31.11 | $39.91 | 2,405,424 | — | — |
| 2005-03-23 | $30.62 | $39.28 | 2,829,462 | — | — |
| 2005-03-22 | $30.70 | $39.39 | 1,049,449 | — | — |
| 2005-03-21 | $31.05 | $39.84 | 1,122,669 | — | — |
| 2005-03-18 | $31.06 | $39.85 | 1,441,898 | — | — |
| 2005-03-17 | $31.07 | $39.87 | 1,192,540 | — | — |
| 2005-03-16 | $31.11 | $39.91 | 1,659,153 | — | — |
| 2005-03-15 | $30.94 | $39.70 | 1,983,018 | — | — |
| 2005-03-14 | $30.92 | $39.67 | 3,490,239 | — | — |
| 2005-03-11 | $31.27 | $40.12 | 1,434,774 | — | — |
| 2005-03-10 | $31.16 | $39.99 | 5,901,671 | — | — |
| 2005-03-09 | $31.49 | $40.40 | 2,397,527 | — | — |
| 2005-03-08 | $31.92 | $40.96 | 1,365,074 | — | — |
| 2005-03-07 | $31.79 | $40.79 | 952,625 | — | — |
| 2005-03-04 | $31.69 | $40.66 | 1,278,979 | — | — |
| 2005-03-03 | $31.26 | $40.10 | 1,792,115 | — | — |
| 2005-03-02 | $31.23 | $40.08 | 1,771,772 | — | — |
| 2005-03-01 | $31.22 | $40.06 | 1,579,668 | — | — |
| 2005-02-28 | $30.63 | $39.30 | 1,942,331 | — | — |
| 2005-02-25 | $30.85 | $39.58 | 2,585,855 | — | — |
| 2005-02-24 | $30.91 | $39.66 | 2,257,955 | — | — |
| 2005-02-23 | $30.81 | $39.54 | 1,463,529 | — | — |
| 2005-02-22 | $30.66 | $39.34 | 2,061,817 | — | — |
| 2005-02-18 | $31.16 | $39.99 | 766,958 | — | — |
| 2005-02-17 | $31.22 | $40.06 | 1,299,322 | — | — |
| 2005-02-16 | $31.01 | $39.79 | 1,494,431 | — | — |
| 2005-02-15 | $31.16 | $39.99 | 1,491,427 | — | — |
| 2005-02-14 | $30.99 | $39.76 | 1,073,312 | — | — |
| 2005-02-11 | $30.73 | $39.43 | 1,113,055 | — | — |
| 2005-02-10 | $30.53 | $39.18 | 2,099,328 | — | — |
| 2005-02-09 | $30.36 | $38.95 | 2,026,623 | — | — |
| 2005-02-08 | $30.32 | $38.91 | 2,471,862 | — | — |
| 2005-02-07 | $30.22 | $38.77 | 2,078,040 | — | — |
| 2005-02-04 | $30.58 | $39.24 | 1,062,668 | — | — |
| 2005-02-03 | $30.36 | $38.95 | 1,362,413 | — | — |
| 2005-02-02 | $30.06 | $38.57 | 1,674,604 | — | — |
| 2005-02-01 | $30.17 | $38.71 | 1,794,948 | — | — |
| 2005-01-31 | $30.27 | $38.83 | 3,378,221 | — | — |
| 2005-01-28 | $30.39 | $39.00 | 2,467,399 | — | — |
| 2005-01-27 | $30.72 | $39.42 | 3,836,164 | — | — |
| 2005-01-26 | $31.01 | $39.79 | 4,628,358 | — | — |
| 2005-01-25 | $30.55 | $39.19 | 1,522,586 | — | — |
| 2005-01-24 | $30.37 | $38.97 | 1,778,725 | — | — |
| 2005-01-21 | $30.30 | $38.88 | 959,577 | — | — |
| 2005-01-20 | $30.29 | $38.86 | 2,201,818 | — | — |
| 2005-01-19 | $30.20 | $38.74 | 2,043,190 | — | — |
| 2005-01-18 | $30.16 | $38.70 | 2,453,407 | — | — |
| 2005-01-14 | $30.52 | $39.16 | 1,254,086 | — | — |
| 2005-01-13 | $30.53 | $39.18 | 2,074,263 | — | — |
| 2005-01-12 | $31.16 | $39.99 | 2,244,822 | — | — |
| 2005-01-11 | $31.40 | $40.28 | 1,404,902 | — | — |
| 2005-01-10 | $31.58 | $40.52 | 1,178,206 | — | — |
| 2005-01-07 | $31.71 | $40.69 | 1,269,966 | — | — |
| 2005-01-06 | $31.23 | $40.08 | 1,491,427 | — | — |
| 2005-01-05 | $31.31 | $40.18 | 1,592,457 | — | — |
| 2005-01-04 | $31.28 | $40.13 | 2,158,212 | — | — |
| 2005-01-03 | $31.51 | $40.43 | 1,025,243 | — | — |