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
- 1998-01-30 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 | $21.90 | $21.90 | 3,229,300 | — | — |
| 2005-12-29 | $21.90 | $21.90 | 3,545,300 | — | — |
| 2005-12-28 | $21.83 | $21.83 | 3,407,100 | — | — |
| 2005-12-27 | $21.99 | $21.99 | 2,683,200 | — | — |
| 2005-12-23 | $22.06 | $22.06 | 3,813,800 | — | — |
| 2005-12-22 | $22.19 | $22.19 | 3,399,200 | — | — |
| 2005-12-21 | $22.28 | $22.28 | 4,518,000 | — | — |
| 2005-12-20 | $22.48 | $22.48 | 3,395,700 | — | — |
| 2005-12-19 | $22.51 | $22.51 | 3,785,100 | — | — |
| 2005-12-16 | $22.89 | $22.89 | 5,228,600 | — | — |
| 2005-12-15 | $23.23 | $23.23 | 2,255,300 | — | — |
| 2005-12-14 | $23.25 | $23.25 | 2,906,100 | — | — |
| 2005-12-13 | $23.30 | $23.30 | 5,983,200 | — | — |
| 2005-12-12 | $23.06 | $23.06 | 3,970,600 | — | — |
| 2005-12-09 | $23.05 | $23.05 | 3,526,000 | — | — |
| 2005-12-08 | $22.66 | $22.66 | 3,256,000 | — | — |
| 2005-12-07 | $22.79 | $22.79 | 4,037,200 | — | — |
| 2005-12-06 | $22.69 | $22.69 | 3,528,400 | — | — |
| 2005-12-05 | $22.50 | $22.50 | 2,112,400 | — | — |
| 2005-12-02 | $22.52 | $22.52 | 3,333,000 | — | — |
| 2005-12-01 | $22.67 | $22.67 | 3,144,800 | — | — |
| 2005-11-30 | $22.23 | $22.23 | 3,321,400 | — | — |
| 2005-11-29 | $22.11 | $22.11 | 3,350,000 | — | — |
| 2005-11-28 | $22.04 | $22.04 | 3,488,900 | — | — |
| 2005-11-25 | $22.22 | $22.22 | 1,523,700 | — | — |
| 2005-11-23 | $22.40 | $22.40 | 4,527,400 | — | — |
| 2005-11-22 | $22.75 | $22.75 | 4,162,800 | — | — |
| 2005-11-21 | $23.28 | $23.28 | 3,911,600 | — | — |
| 2005-11-18 | $23.10 | $23.10 | 4,972,600 | — | — |
| 2005-11-17 | $22.75 | $22.75 | 5,802,100 | — | — |
| 2005-11-16 | $22.63 | $22.63 | 5,435,500 | — | — |
| 2005-11-15 | $23.05 | $23.05 | 4,692,800 | — | — |
| 2005-11-14 | $23.77 | $23.77 | 2,994,200 | — | — |
| 2005-11-11 | $23.90 | $23.90 | 1,865,700 | — | — |
| 2005-11-10 | $24.20 | $24.20 | 4,522,600 | — | — |
| 2005-11-09 | $24.33 | $24.33 | 4,968,300 | — | — |
| 2005-11-08 | $23.86 | $23.86 | 1,918,400 | — | — |
| 2005-11-07 | $23.58 | $23.58 | 1,994,600 | — | — |
| 2005-11-04 | $23.35 | $23.35 | 2,687,900 | — | — |
| 2005-11-03 | $23.30 | $23.30 | 3,063,800 | — | — |
| 2005-11-02 | $23.50 | $23.50 | 6,497,700 | — | — |
| 2005-11-01 | $23.46 | $23.46 | 3,246,400 | — | — |
| 2005-10-31 | $23.63 | $23.63 | 3,528,700 | — | — |
| 2005-10-28 | $22.69 | $22.69 | 3,295,200 | — | — |
| 2005-10-27 | $22.77 | $22.77 | 2,899,400 | — | — |
| 2005-10-26 | $23.12 | $23.12 | 4,089,600 | — | — |
| 2005-10-25 | $22.81 | $22.81 | 4,848,800 | — | — |
| 2005-10-24 | $22.85 | $22.85 | 3,742,200 | — | — |
| 2005-10-21 | $22.48 | $22.48 | 7,912,900 | — | — |
| 2005-10-20 | $22.00 | $22.00 | 12,460,400 | — | — |
| 2005-10-19 | $21.24 | $21.24 | 5,165,200 | — | — |
| 2005-10-18 | $20.62 | $20.62 | 4,592,100 | — | — |
| 2005-10-17 | $21.08 | $21.08 | 3,167,300 | — | — |
| 2005-10-14 | $20.69 | $20.69 | 7,154,100 | — | — |
| 2005-10-13 | $19.63 | $19.63 | 4,556,100 | — | — |
| 2005-10-12 | $19.53 | $19.53 | 3,256,400 | — | — |
| 2005-10-11 | $20.21 | $20.21 | 4,783,400 | — | — |
| 2005-10-10 | $20.04 | $20.04 | 3,116,000 | — | — |
| 2005-10-07 | $19.94 | $19.94 | 2,814,300 | — | — |
| 2005-10-06 | $20.08 | $20.08 | 5,650,900 | — | — |
| 2005-10-05 | $20.34 | $20.34 | 6,062,400 | — | — |
| 2005-10-04 | $20.89 | $20.89 | 8,834,700 | — | — |
| 2005-10-03 | $22.00 | $22.00 | 7,947,200 | — | — |
| 2005-09-30 | $21.37 | $21.37 | 15,856,000 | — | — |
| 2005-09-29 | $20.66 | $20.66 | 9,119,100 | — | — |
| 2005-09-28 | $20.80 | $20.80 | 7,927,200 | — | — |
| 2005-09-27 | $21.71 | $21.71 | 3,074,200 | — | — |
| 2005-09-26 | $22.06 | $22.06 | 4,684,900 | — | — |
| 2005-09-23 | $21.41 | $21.41 | 3,460,800 | — | — |
| 2005-09-22 | $21.39 | $21.39 | 6,577,700 | — | — |
| 2005-09-21 | $21.43 | $21.43 | 15,582,300 | — | — |
| 2005-09-20 | $22.02 | $22.02 | 3,817,600 | — | — |
| 2005-09-19 | $21.95 | $21.95 | 3,534,600 | — | — |
| 2005-09-16 | $22.02 | $22.02 | 4,583,300 | — | — |
| 2005-09-15 | $21.97 | $21.97 | 3,419,700 | — | — |
| 2005-09-14 | $22.29 | $22.29 | 3,729,600 | — | — |
| 2005-09-13 | $22.79 | $22.79 | 3,973,900 | — | — |
| 2005-09-12 | $22.93 | $22.93 | 2,673,800 | — | — |
| 2005-09-09 | $22.94 | $22.94 | 5,384,700 | — | — |
| 2005-09-08 | $23.05 | $23.05 | 8,179,300 | — | — |
| 2005-09-07 | $23.63 | $23.63 | 7,621,100 | — | — |
| 2005-09-06 | $22.68 | $22.68 | 6,034,300 | — | — |
| 2005-09-02 | $21.60 | $21.60 | 1,826,400 | — | — |
| 2005-09-01 | $21.67 | $21.67 | 3,930,900 | — | — |
| 2005-08-31 | $21.80 | $21.80 | 7,799,300 | — | — |
| 2005-08-30 | $21.91 | $21.91 | 6,791,900 | — | — |
| 2005-08-29 | $21.76 | $21.76 | 7,599,400 | — | — |
| 2005-08-26 | $21.34 | $21.34 | 6,149,200 | — | — |
| 2005-08-25 | $21.24 | $21.24 | 8,505,900 | — | — |
| 2005-08-24 | $21.50 | $21.50 | 13,714,000 | — | — |
| 2005-08-23 | $22.26 | $22.26 | 8,175,800 | — | — |
| 2005-08-22 | $23.18 | $23.18 | 8,370,900 | — | — |
| 2005-08-19 | $24.09 | $24.09 | 5,538,200 | — | — |
| 2005-08-18 | $24.66 | $24.66 | 4,016,900 | — | — |
| 2005-08-17 | $24.88 | $24.88 | 7,753,400 | — | — |
| 2005-08-16 | $23.92 | $23.92 | 8,052,800 | — | — |
| 2005-08-15 | $23.85 | $23.85 | 12,513,800 | — | — |
| 2005-08-12 | $23.39 | $23.39 | 10,057,500 | — | — |
| 2005-08-11 | $23.92 | $23.92 | 7,735,100 | — | — |
| 2005-08-10 | $24.09 | $24.09 | 5,804,200 | — | — |
| 2005-08-09 | $24.78 | $24.78 | 4,667,700 | — | — |
| 2005-08-08 | $24.35 | $24.35 | 4,971,200 | — | — |
| 2005-08-05 | $24.94 | $24.94 | 2,572,000 | — | — |
| 2005-08-04 | $25.37 | $25.37 | 2,822,300 | — | — |
| 2005-08-03 | $25.65 | $25.65 | 4,957,800 | — | — |
| 2005-08-02 | $26.40 | $26.40 | 5,126,800 | — | — |
| 2005-08-01 | $26.34 | $26.34 | 3,178,700 | — | — |
| 2005-07-29 | $26.31 | $26.31 | 2,790,600 | — | — |
| 2005-07-28 | $26.33 | $26.33 | 5,149,000 | — | — |
| 2005-07-27 | $26.11 | $26.11 | 7,275,000 | — | — |
| 2005-07-26 | $25.99 | $25.99 | 5,827,300 | — | — |
| 2005-07-25 | $25.79 | $25.79 | 8,403,000 | — | — |
| 2005-07-22 | $24.70 | $24.70 | 9,422,200 | — | — |
| 2005-07-21 | $24.47 | $24.47 | 35,656,100 | — | — |
| 2005-07-20 | $29.00 | $29.00 | 6,342,400 | — | — |
| 2005-07-19 | $28.79 | $28.79 | 5,653,100 | — | — |
| 2005-07-18 | $28.01 | $28.01 | 6,464,200 | — | — |
| 2005-07-15 | $28.68 | $28.68 | 4,466,200 | — | — |
| 2005-07-14 | $29.60 | $29.60 | 4,323,600 | — | — |
| 2005-07-13 | $29.96 | $29.96 | 3,995,500 | — | — |
| 2005-07-12 | $30.59 | $30.59 | 2,617,400 | — | — |
| 2005-07-11 | $30.64 | $30.64 | 2,770,100 | — | — |
| 2005-07-08 | $30.02 | $30.02 | 3,575,300 | — | — |
| 2005-07-07 | $29.77 | $29.77 | 3,663,800 | — | — |
| 2005-07-06 | $29.50 | $29.50 | 4,899,600 | — | — |
| 2005-07-05 | $28.48 | $28.48 | 3,884,100 | — | — |
| 2005-07-01 | $28.53 | $28.53 | 2,872,700 | — | — |
| 2005-06-30 | $28.76 | $28.76 | 3,832,600 | — | — |
| 2005-06-29 | $29.46 | $29.46 | 4,158,000 | — | — |
| 2005-06-28 | $29.73 | $29.73 | 2,826,400 | — | — |
| 2005-06-27 | $29.95 | $29.95 | 3,505,600 | — | — |
| 2005-06-24 | $30.47 | $30.47 | 3,713,100 | — | — |
| 2005-06-23 | $31.10 | $31.10 | 3,198,700 | — | — |
| 2005-06-22 | $32.09 | $32.09 | 3,165,700 | — | — |
| 2005-06-21 | $32.88 | $32.88 | 2,500,700 | — | — |
| 2005-06-20 | $32.68 | $32.68 | 2,995,000 | — | — |
| 2005-06-17 | $32.95 | $32.95 | 4,094,400 | — | — |
| 2005-06-16 | $32.38 | $32.38 | 2,952,700 | — | — |
| 2005-06-15 | $31.99 | $31.99 | 3,939,900 | — | — |
| 2005-06-14 | $31.77 | $31.77 | 2,170,200 | — | — |
| 2005-06-13 | $31.52 | $31.52 | 2,312,500 | — | — |
| 2005-06-10 | $30.92 | $30.92 | 2,864,900 | — | — |
| 2005-06-09 | $30.82 | $30.82 | 3,614,600 | — | — |
| 2005-06-08 | $30.80 | $30.80 | 3,215,600 | — | — |
| 2005-06-07 | $31.29 | $31.29 | 3,926,000 | — | — |
| 2005-06-06 | $32.40 | $32.40 | 2,452,200 | — | — |
| 2005-06-03 | $32.94 | $32.94 | 6,157,800 | — | — |
| 2005-06-02 | $32.67 | $32.67 | 2,906,900 | — | — |
| 2005-06-01 | $32.40 | $32.40 | 5,191,700 | — | — |
| 2005-05-31 | $32.22 | $32.22 | 6,897,500 | — | — |
| 2005-05-27 | $31.34 | $31.34 | 3,600,600 | — | — |
| 2005-05-26 | $31.14 | $31.14 | 10,556,400 | — | — |
| 2005-05-25 | $29.50 | $29.50 | 5,550,100 | — | — |
| 2005-05-24 | $29.61 | $29.61 | 4,963,900 | — | — |
| 2005-05-23 | $29.78 | $29.78 | 3,577,200 | — | — |
| 2005-05-20 | $29.92 | $29.92 | 3,138,900 | — | — |
| 2005-05-19 | $30.02 | $30.02 | 4,364,900 | — | — |
| 2005-05-18 | $29.95 | $29.95 | 7,463,300 | — | — |
| 2005-05-17 | $29.12 | $29.12 | 4,349,100 | — | — |
| 2005-05-16 | $28.74 | $28.74 | 3,583,800 | — | — |
| 2005-05-13 | $28.06 | $28.06 | 3,335,100 | — | — |
| 2005-05-12 | $28.03 | $28.03 | 2,543,800 | — | — |
| 2005-05-11 | $28.10 | $28.10 | 2,536,300 | — | — |
| 2005-05-10 | $27.74 | $27.74 | 2,259,300 | — | — |
| 2005-05-09 | $27.99 | $27.99 | 2,304,800 | — | — |
| 2005-05-06 | $28.35 | $28.35 | 2,492,700 | — | — |
| 2005-05-05 | $27.98 | $27.98 | 2,517,700 | — | — |
| 2005-05-04 | $28.01 | $28.01 | 4,424,100 | — | — |
| 2005-05-03 | $27.02 | $27.02 | 6,555,800 | — | — |
| 2005-05-02 | $26.50 | $26.50 | 4,848,100 | — | — |
| 2005-04-29 | $26.45 | $26.45 | 6,670,700 | — | — |
| 2005-04-28 | $27.05 | $27.05 | 4,175,500 | — | — |
| 2005-04-27 | $27.91 | $27.91 | 10,032,900 | — | — |
| 2005-04-26 | $28.92 | $28.92 | 4,062,900 | — | — |
| 2005-04-25 | $29.76 | $29.76 | 5,922,100 | — | — |
| 2005-04-22 | $29.00 | $29.00 | 5,594,600 | — | — |
| 2005-04-21 | $29.17 | $29.17 | 17,208,500 | — | — |
| 2005-04-20 | $25.67 | $25.67 | 7,558,900 | — | — |
| 2005-04-19 | $25.00 | $25.00 | 3,704,900 | — | — |
| 2005-04-18 | $25.07 | $25.07 | 3,290,000 | — | — |
| 2005-04-15 | $25.33 | $25.33 | 5,861,000 | — | — |
| 2005-04-14 | $26.75 | $26.75 | 4,217,700 | — | — |
| 2005-04-13 | $27.79 | $27.79 | 3,570,600 | — | — |
| 2005-04-12 | $28.85 | $28.85 | 5,987,000 | — | — |
| 2005-04-11 | $28.97 | $28.97 | 3,287,400 | — | — |
| 2005-04-08 | $28.56 | $28.56 | 2,087,000 | — | — |
| 2005-04-07 | $28.61 | $28.61 | 2,704,300 | — | — |
| 2005-04-06 | $27.98 | $27.98 | 2,392,600 | — | — |
| 2005-04-05 | $28.36 | $28.36 | 2,218,900 | — | — |
| 2005-04-04 | $28.16 | $28.16 | 3,040,800 | — | — |
| 2005-04-01 | $27.92 | $27.92 | 4,653,200 | — | — |
| 2005-03-31 | $28.70 | $28.70 | 3,497,700 | — | — |
| 2005-03-30 | $28.56 | $28.56 | 3,211,500 | — | — |
| 2005-03-29 | $27.45 | $27.45 | 8,323,300 | — | — |
| 2005-03-28 | $26.07 | $26.07 | 2,730,500 | — | — |
| 2005-03-24 | $26.39 | $26.39 | 1,971,700 | — | — |
| 2005-03-23 | $26.60 | $26.60 | 1,881,200 | — | — |
| 2005-03-22 | $26.66 | $26.66 | 2,172,200 | — | — |
| 2005-03-21 | $27.05 | $27.05 | 3,571,500 | — | — |
| 2005-03-18 | $27.72 | $27.72 | 1,291,000 | — | — |
| 2005-03-17 | $28.04 | $28.04 | 1,449,200 | — | — |
| 2005-03-16 | $27.99 | $27.99 | 4,282,800 | — | — |
| 2005-03-15 | $28.70 | $28.70 | 1,445,800 | — | — |
| 2005-03-14 | $28.79 | $28.79 | 2,572,900 | — | — |
| 2005-03-11 | $28.44 | $28.44 | 2,013,700 | — | — |
| 2005-03-10 | $29.00 | $29.00 | 2,787,700 | — | — |
| 2005-03-09 | $29.30 | $29.30 | 2,414,700 | — | — |
| 2005-03-08 | $29.62 | $29.62 | 1,990,000 | — | — |
| 2005-03-07 | $29.75 | $29.75 | 2,977,700 | — | — |
| 2005-03-04 | $29.30 | $29.30 | 3,231,700 | — | — |
| 2005-03-03 | $28.77 | $28.77 | 4,619,400 | — | — |
| 2005-03-02 | $28.32 | $28.32 | 2,598,000 | — | — |
| 2005-03-01 | $28.19 | $28.19 | 2,947,100 | — | — |
| 2005-02-28 | $27.42 | $27.42 | 5,260,400 | — | — |
| 2005-02-25 | $28.09 | $28.09 | 2,936,500 | — | — |
| 2005-02-24 | $27.72 | $27.72 | 4,441,500 | — | — |
| 2005-02-23 | $27.19 | $27.19 | 4,229,500 | — | — |
| 2005-02-22 | $26.75 | $26.75 | 2,597,300 | — | — |
| 2005-02-18 | $27.30 | $27.30 | 1,502,300 | — | — |
| 2005-02-17 | $27.11 | $27.11 | 2,922,400 | — | — |
| 2005-02-16 | $27.54 | $27.54 | 3,715,200 | — | — |
| 2005-02-15 | $27.13 | $27.13 | 7,380,800 | — | — |
| 2005-02-14 | $26.45 | $26.45 | 6,458,800 | — | — |
| 2005-02-11 | $25.48 | $25.48 | 4,448,700 | — | — |
| 2005-02-10 | $24.65 | $24.65 | 2,865,000 | — | — |
| 2005-02-09 | $24.62 | $24.62 | 2,865,200 | — | — |
| 2005-02-08 | $25.40 | $25.40 | 3,251,500 | — | — |
| 2005-02-07 | $25.39 | $25.39 | 3,200,000 | — | — |
| 2005-02-04 | $25.76 | $25.76 | 4,778,100 | — | — |
| 2005-02-03 | $25.30 | $25.30 | 2,803,500 | — | — |
| 2005-02-02 | $25.60 | $25.60 | 4,342,700 | — | — |
| 2005-02-01 | $25.52 | $25.52 | 5,345,900 | — | — |
| 2005-01-31 | $25.84 | $25.84 | 6,628,100 | — | — |
| 2005-01-28 | $25.59 | $25.59 | 7,348,200 | — | — |
| 2005-01-27 | $25.46 | $25.46 | 36,285,800 | — | — |
| 2005-01-26 | $29.28 | $29.28 | 15,766,100 | — | — |
| 2005-01-25 | $27.29 | $27.29 | 3,685,700 | — | — |
| 2005-01-24 | $27.09 | $27.09 | 5,586,400 | — | — |
| 2005-01-21 | $28.13 | $28.13 | 5,098,800 | — | — |
| 2005-01-20 | $27.85 | $27.85 | 3,309,800 | — | — |
| 2005-01-19 | $28.44 | $28.44 | 4,939,800 | — | — |
| 2005-01-18 | $29.37 | $29.37 | 3,908,100 | — | — |
| 2005-01-14 | $28.99 | $28.99 | 5,179,300 | — | — |
| 2005-01-13 | $28.56 | $28.56 | 7,857,700 | — | — |
| 2005-01-12 | $29.93 | $29.93 | 7,019,700 | — | — |
| 2005-01-11 | $30.44 | $30.44 | 4,490,400 | — | — |
| 2005-01-10 | $30.83 | $30.83 | 9,060,500 | — | — |
| 2005-01-07 | $30.95 | $30.95 | 5,297,900 | — | — |
| 2005-01-06 | $30.58 | $30.58 | 3,596,900 | — | — |
| 2005-01-05 | $30.64 | $30.64 | 4,217,800 | — | — |
| 2005-01-04 | $31.47 | $31.47 | 6,700,700 | — | — |
| 2005-01-03 | $32.56 | $32.56 | 5,677,000 | — | — |