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
- 1983-07-07 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 | $21.58 | $21.58 | 1,283,800 | — | — |
| 2005-12-29 | $21.82 | $21.82 | 664,600 | — | — |
| 2005-12-28 | $21.92 | $21.92 | 2,000,400 | — | — |
| 2005-12-27 | $21.34 | $21.34 | 1,469,400 | — | — |
| 2005-12-23 | $21.39 | $21.39 | 2,225,400 | — | — |
| 2005-12-22 | $21.50 | $21.50 | 2,526,400 | — | — |
| 2005-12-21 | $21.98 | $21.98 | 1,796,200 | — | — |
| 2005-12-20 | $21.78 | $21.78 | 953,000 | — | — |
| 2005-12-19 | $21.65 | $21.64 | 1,956,600 | — | — |
| 2005-12-16 | $21.81 | $21.81 | 2,083,600 | — | — |
| 2005-12-15 | $22.03 | $22.03 | 1,307,000 | — | — |
| 2005-12-14 | $22.17 | $22.17 | 2,121,200 | — | — |
| 2005-12-13 | $21.91 | $21.91 | 2,266,200 | — | — |
| 2005-12-12 | $22.13 | $22.13 | 1,450,000 | — | — |
| 2005-12-09 | $21.89 | $21.89 | 664,200 | — | — |
| 2005-12-08 | $21.81 | $21.81 | 922,800 | — | — |
| 2005-12-07 | $21.83 | $21.84 | 1,257,800 | — | — |
| 2005-12-06 | $22.11 | $22.11 | 1,855,000 | — | — |
| 2005-12-05 | $22.23 | $22.23 | 3,651,200 | — | — |
| 2005-12-02 | $22.12 | $22.12 | 3,214,200 | — | — |
| 2005-12-01 | $22.01 | $22.01 | 1,529,600 | — | — |
| 2005-11-30 | $21.70 | $21.69 | 1,780,200 | — | — |
| 2005-11-29 | $21.60 | $21.60 | 1,639,400 | — | — |
| 2005-11-28 | $21.66 | $21.66 | 2,898,200 | — | — |
| 2005-11-25 | $21.92 | $21.93 | 432,400 | — | — |
| 2005-11-23 | $21.75 | $21.76 | 1,956,200 | — | — |
| 2005-11-22 | $21.51 | $21.51 | 3,037,400 | — | — |
| 2005-11-21 | $21.40 | $21.40 | 2,496,200 | — | — |
| 2005-11-18 | $20.76 | $20.76 | 2,218,000 | — | — |
| 2005-11-17 | $20.49 | $20.49 | 4,930,600 | — | — |
| 2005-11-16 | $20.67 | $20.68 | 2,296,000 | — | — |
| 2005-11-15 | $20.38 | $20.38 | 1,622,000 | — | — |
| 2005-11-14 | $20.59 | $20.59 | 1,179,200 | — | — |
| 2005-11-11 | $20.38 | $20.38 | 1,090,200 | — | — |
| 2005-11-10 | $20.51 | $20.52 | 2,059,600 | — | — |
| 2005-11-09 | $19.98 | $19.98 | 2,100,800 | — | — |
| 2005-11-08 | $20.21 | $20.21 | 1,748,200 | — | — |
| 2005-11-07 | $20.70 | $20.70 | 1,609,600 | — | — |
| 2005-11-04 | $20.37 | $20.37 | 1,175,200 | — | — |
| 2005-11-03 | $20.55 | $20.55 | 2,090,200 | — | — |
| 2005-11-02 | $20.20 | $20.20 | 2,860,600 | — | — |
| 2005-11-01 | $19.57 | $19.57 | 1,041,600 | — | — |
| 2005-10-31 | $19.56 | $19.56 | 2,486,800 | — | — |
| 2005-10-28 | $18.67 | $18.67 | 1,340,600 | — | — |
| 2005-10-27 | $18.23 | $18.23 | 1,761,400 | — | — |
| 2005-10-26 | $18.76 | $18.76 | 1,158,400 | — | — |
| 2005-10-25 | $19.08 | $19.08 | 1,757,800 | — | — |
| 2005-10-24 | $19.17 | $19.17 | 1,422,600 | — | — |
| 2005-10-21 | $18.81 | $18.81 | 1,396,200 | — | — |
| 2005-10-20 | $18.68 | $18.68 | 1,877,800 | — | — |
| 2005-10-19 | $19.09 | $19.09 | 2,877,800 | — | — |
| 2005-10-18 | $18.55 | $18.55 | 1,279,000 | — | — |
| 2005-10-17 | $18.71 | $18.71 | 1,587,800 | — | — |
| 2005-10-14 | $18.53 | $18.53 | 2,367,600 | — | — |
| 2005-10-13 | $18.27 | $18.27 | 1,953,800 | — | — |
| 2005-10-12 | $18.25 | $18.25 | 3,462,200 | — | — |
| 2005-10-11 | $18.63 | $18.63 | 1,748,200 | — | — |
| 2005-10-10 | $18.99 | $18.99 | 1,276,800 | — | — |
| 2005-10-07 | $19.24 | $19.24 | 1,773,400 | — | — |
| 2005-10-06 | $18.85 | $18.85 | 2,504,600 | — | — |
| 2005-10-05 | $18.94 | $18.94 | 3,720,200 | — | — |
| 2005-10-04 | $18.95 | $18.95 | 3,252,400 | — | — |
| 2005-10-03 | $19.17 | $19.17 | 2,410,800 | — | — |
| 2005-09-30 | $19.17 | $19.18 | 2,764,000 | — | — |
| 2005-09-29 | $18.73 | $18.73 | 3,643,200 | — | — |
| 2005-09-28 | $18.48 | $18.48 | 2,306,000 | — | — |
| 2005-09-27 | $18.50 | $18.50 | 1,494,800 | — | — |
| 2005-09-26 | $18.50 | $18.50 | 1,489,800 | — | — |
| 2005-09-23 | $18.53 | $18.53 | 2,518,600 | — | — |
| 2005-09-22 | $18.47 | $18.47 | 2,319,800 | — | — |
| 2005-09-21 | $18.33 | $18.33 | 2,593,200 | — | — |
| 2005-09-20 | $18.58 | $18.58 | 2,237,200 | — | — |
| 2005-09-19 | $19.04 | $19.04 | 1,095,200 | — | — |
| 2005-09-16 | $19.39 | $19.39 | 1,786,200 | — | — |
| 2005-09-15 | $19.25 | $19.26 | 1,858,400 | — | — |
| 2005-09-14 | $19.32 | $19.32 | 1,664,400 | — | — |
| 2005-09-13 | $19.48 | $19.48 | 1,435,800 | — | — |
| 2005-09-12 | $19.71 | $19.70 | 631,400 | — | — |
| 2005-09-09 | $19.66 | $19.65 | 952,200 | — | — |
| 2005-09-08 | $19.43 | $19.44 | 846,000 | — | — |
| 2005-09-07 | $19.56 | $19.56 | 1,508,800 | — | — |
| 2005-09-06 | $19.35 | $19.35 | 2,483,800 | — | — |
| 2005-09-02 | $18.98 | $18.98 | 3,421,400 | — | — |
| 2005-09-01 | $19.15 | $19.15 | 4,523,200 | — | — |
| 2005-08-31 | $20.13 | $20.13 | 1,896,200 | — | — |
| 2005-08-30 | $19.56 | $19.56 | 2,466,400 | — | — |
| 2005-08-29 | $20.00 | $19.99 | 1,681,000 | — | — |
| 2005-08-26 | $19.92 | $19.93 | 3,064,000 | — | — |
| 2005-08-25 | $20.23 | $20.23 | 2,163,000 | — | — |
| 2005-08-24 | $20.13 | $20.13 | 1,907,800 | — | — |
| 2005-08-23 | $20.15 | $20.15 | 6,312,800 | — | — |
| 2005-08-22 | $20.37 | $20.36 | 2,475,000 | — | — |
| 2005-08-19 | $20.62 | $20.62 | 1,110,200 | — | — |
| 2005-08-18 | $21.04 | $21.04 | 963,200 | — | — |
| 2005-08-17 | $20.95 | $20.95 | 2,359,000 | — | — |
| 2005-08-16 | $20.97 | $20.97 | 1,325,600 | — | — |
| 2005-08-15 | $21.52 | $21.52 | 955,200 | — | — |
| 2005-08-12 | $21.45 | $21.45 | 1,669,400 | — | — |
| 2005-08-11 | $21.51 | $21.51 | 773,400 | — | — |
| 2005-08-10 | $21.45 | $21.45 | 1,500,000 | — | — |
| 2005-08-09 | $21.41 | $21.41 | 2,028,800 | — | — |
| 2005-08-08 | $21.15 | $21.15 | 734,200 | — | — |
| 2005-08-05 | $21.41 | $21.41 | 2,170,800 | — | — |
| 2005-08-04 | $21.75 | $21.76 | 1,278,200 | — | — |
| 2005-08-03 | $22.03 | $22.03 | 985,000 | — | — |
| 2005-08-02 | $22.02 | $22.02 | 1,061,200 | — | — |
| 2005-08-01 | $21.91 | $21.91 | 900,200 | — | — |
| 2005-07-29 | $22.08 | $22.08 | 889,600 | — | — |
| 2005-07-28 | $22.41 | $22.41 | 3,223,600 | — | — |
| 2005-07-27 | $21.68 | $21.68 | 1,401,200 | — | — |
| 2005-07-26 | $21.30 | $21.30 | 884,000 | — | — |
| 2005-07-25 | $21.16 | $21.16 | 1,017,600 | — | — |
| 2005-07-22 | $21.14 | $21.14 | 1,133,000 | — | — |
| 2005-07-21 | $21.12 | $21.12 | 1,195,800 | — | — |
| 2005-07-20 | $21.07 | $21.07 | 1,613,400 | — | — |
| 2005-07-19 | $21.48 | $21.48 | 1,012,400 | — | — |
| 2005-07-18 | $21.11 | $21.11 | 633,200 | — | — |
| 2005-07-15 | $21.17 | $21.17 | 1,318,000 | — | — |
| 2005-07-14 | $20.83 | $20.84 | 877,600 | — | — |
| 2005-07-13 | $20.75 | $20.75 | 629,600 | — | — |
| 2005-07-12 | $20.84 | $20.84 | 603,600 | — | — |
| 2005-07-11 | $20.87 | $20.87 | 721,000 | — | — |
| 2005-07-08 | $20.54 | $20.54 | 694,800 | — | — |
| 2005-07-07 | $20.42 | $20.42 | 1,205,600 | — | — |
| 2005-07-06 | $20.52 | $20.52 | 1,675,800 | — | — |
| 2005-07-05 | $20.08 | $20.08 | 1,240,000 | — | — |
| 2005-07-01 | $19.74 | $19.74 | 833,000 | — | — |
| 2005-06-30 | $19.79 | $19.78 | 1,008,200 | — | — |
| 2005-06-29 | $19.80 | $19.80 | 842,600 | — | — |
| 2005-06-28 | $20.20 | $20.20 | 1,048,400 | — | — |
| 2005-06-27 | $19.85 | $19.85 | 2,453,000 | — | — |
| 2005-06-24 | $19.68 | $19.69 | 1,946,800 | — | — |
| 2005-06-23 | $19.98 | $19.98 | 1,144,200 | — | — |
| 2005-06-22 | $20.35 | $20.35 | 1,622,200 | — | — |
| 2005-06-21 | $20.45 | $20.45 | 1,448,400 | — | — |
| 2005-06-20 | $20.57 | $20.57 | 1,240,200 | — | — |
| 2005-06-17 | $20.60 | $20.60 | 1,749,800 | — | — |
| 2005-06-16 | $20.71 | $20.71 | 1,057,000 | — | — |
| 2005-06-15 | $20.42 | $20.42 | 1,737,600 | — | — |
| 2005-06-14 | $20.41 | $20.41 | 1,276,200 | — | — |
| 2005-06-13 | $20.00 | $20.00 | 1,042,000 | — | — |
| 2005-06-10 | $19.72 | $19.72 | 1,663,600 | — | — |
| 2005-06-09 | $19.87 | $19.87 | 872,800 | — | — |
| 2005-06-08 | $19.90 | $19.90 | 1,387,600 | — | — |
| 2005-06-07 | $19.85 | $19.85 | 1,457,200 | — | — |
| 2005-06-06 | $19.53 | $19.53 | 668,800 | — | — |
| 2005-06-03 | $19.47 | $19.47 | 1,174,200 | — | — |
| 2005-06-02 | $19.68 | $19.69 | 1,402,600 | — | — |
| 2005-06-01 | $19.53 | $19.53 | 1,748,200 | — | — |
| 2005-05-31 | $19.67 | $19.67 | 3,070,000 | — | — |
| 2005-05-27 | $19.53 | $19.53 | 1,219,800 | — | — |
| 2005-05-26 | $19.42 | $19.42 | 2,374,600 | — | — |
| 2005-05-25 | $19.18 | $19.18 | 2,033,400 | — | — |
| 2005-05-24 | $18.93 | $18.94 | 2,748,400 | — | — |
| 2005-05-23 | $18.86 | $18.86 | 1,812,400 | — | — |
| 2005-05-20 | $18.81 | $18.81 | 982,000 | — | — |
| 2005-05-19 | $18.90 | $18.90 | 1,427,200 | — | — |
| 2005-05-18 | $18.75 | $18.75 | 1,822,400 | — | — |
| 2005-05-17 | $18.26 | $18.27 | 2,162,800 | — | — |
| 2005-05-16 | $17.60 | $17.60 | 823,400 | — | — |
| 2005-05-13 | $17.33 | $17.33 | 1,209,000 | — | — |
| 2005-05-12 | $17.21 | $17.21 | 1,717,800 | — | — |
| 2005-05-11 | $17.25 | $17.25 | 648,200 | — | — |
| 2005-05-10 | $17.40 | $17.40 | 1,312,000 | — | — |
| 2005-05-09 | $17.25 | $17.26 | 1,102,800 | — | — |
| 2005-05-06 | $17.15 | $17.15 | 1,929,800 | — | — |
| 2005-05-05 | $17.57 | $17.57 | 2,293,400 | — | — |
| 2005-05-04 | $17.45 | $17.45 | 1,241,800 | — | — |
| 2005-05-03 | $17.18 | $17.18 | 1,611,400 | — | — |
| 2005-05-02 | $17.04 | $17.04 | 1,943,800 | — | — |
| 2005-04-29 | $16.75 | $16.75 | 4,304,800 | — | — |
| 2005-04-28 | $16.83 | $16.84 | 2,263,600 | — | — |
| 2005-04-27 | $17.18 | $17.18 | 1,617,800 | — | — |
| 2005-04-26 | $16.96 | $16.96 | 1,245,800 | — | — |
| 2005-04-25 | $17.03 | $17.03 | 1,097,400 | — | — |
| 2005-04-22 | $16.84 | $16.84 | 1,952,600 | — | — |
| 2005-04-21 | $17.26 | $17.27 | 1,453,200 | — | — |
| 2005-04-20 | $16.86 | $16.86 | 2,012,600 | — | — |
| 2005-04-19 | $17.20 | $17.20 | 1,262,400 | — | — |
| 2005-04-18 | $17.33 | $17.33 | 2,231,800 | — | — |
| 2005-04-15 | $16.83 | $16.83 | 2,525,600 | — | — |
| 2005-04-14 | $17.43 | $17.43 | 2,499,400 | — | — |
| 2005-04-13 | $17.71 | $17.71 | 1,170,200 | — | — |
| 2005-04-12 | $18.00 | $18.00 | 1,684,800 | — | — |
| 2005-04-11 | $18.06 | $18.06 | 656,000 | — | — |
| 2005-04-08 | $17.99 | $17.99 | 1,073,400 | — | — |
| 2005-04-07 | $18.20 | $18.20 | 1,417,800 | — | — |
| 2005-04-06 | $18.17 | $18.17 | 804,000 | — | — |
| 2005-04-05 | $18.23 | $18.23 | 945,600 | — | — |
| 2005-04-04 | $17.98 | $17.98 | 2,261,600 | — | — |
| 2005-04-01 | $18.02 | $18.02 | 1,519,600 | — | — |
| 2005-03-31 | $18.38 | $18.37 | 1,555,400 | — | — |
| 2005-03-30 | $18.70 | $18.70 | 2,173,400 | — | — |
| 2005-03-29 | $18.18 | $18.18 | 2,035,600 | — | — |
| 2005-03-28 | $18.12 | $18.12 | 3,183,600 | — | — |
| 2005-03-24 | $18.23 | $18.23 | 3,429,400 | — | — |
| 2005-03-23 | $18.26 | $18.26 | 2,131,200 | — | — |
| 2005-03-22 | $18.30 | $18.30 | 4,323,000 | — | — |
| 2005-03-21 | $17.54 | $17.54 | 1,854,400 | — | — |
| 2005-03-18 | $17.50 | $17.51 | 2,171,800 | — | — |
| 2005-03-17 | $17.62 | $17.62 | 1,323,400 | — | — |
| 2005-03-16 | $17.63 | $17.63 | 1,618,800 | — | — |
| 2005-03-15 | $17.96 | $17.96 | 1,913,600 | — | — |
| 2005-03-14 | $17.73 | $17.73 | 1,303,800 | — | — |
| 2005-03-11 | $17.63 | $17.63 | 1,751,800 | — | — |
| 2005-03-10 | $17.63 | $17.63 | 1,551,400 | — | — |
| 2005-03-09 | $17.51 | $17.51 | 2,228,600 | — | — |
| 2005-03-08 | $17.24 | $17.24 | 1,393,800 | — | — |
| 2005-03-07 | $17.23 | $17.23 | 1,544,800 | — | — |
| 2005-03-04 | $17.25 | $17.25 | 3,134,400 | — | — |
| 2005-03-03 | $17.41 | $17.41 | 1,144,800 | — | — |
| 2005-03-02 | $17.50 | $17.50 | 1,045,000 | — | — |
| 2005-03-01 | $17.75 | $17.76 | 1,571,400 | — | — |
| 2005-02-28 | $17.34 | $17.35 | 830,000 | — | — |
| 2005-02-25 | $17.21 | $17.21 | 1,173,800 | — | — |
| 2005-02-24 | $17.06 | $17.06 | 1,838,200 | — | — |
| 2005-02-23 | $16.88 | $16.88 | 2,295,000 | — | — |
| 2005-02-22 | $16.83 | $16.83 | 1,074,800 | — | — |
| 2005-02-18 | $17.18 | $17.18 | 745,400 | — | — |
| 2005-02-17 | $17.38 | $17.38 | 507,200 | — | — |
| 2005-02-16 | $17.56 | $17.56 | 632,600 | — | — |
| 2005-02-15 | $17.53 | $17.53 | 1,123,200 | — | — |
| 2005-02-14 | $17.21 | $17.21 | 550,800 | — | — |
| 2005-02-11 | $17.38 | $17.38 | 573,200 | — | — |
| 2005-02-10 | $17.07 | $17.07 | 1,093,200 | — | — |
| 2005-02-09 | $17.12 | $17.11 | 718,600 | — | — |
| 2005-02-08 | $17.38 | $17.38 | 652,600 | — | — |
| 2005-02-07 | $17.46 | $17.46 | 724,000 | — | — |
| 2005-02-04 | $17.43 | $17.43 | 772,800 | — | — |
| 2005-02-03 | $17.42 | $17.42 | 1,191,800 | — | — |
| 2005-02-02 | $17.50 | $17.50 | 1,178,200 | — | — |
| 2005-02-01 | $17.40 | $17.40 | 1,314,800 | — | — |
| 2005-01-31 | $17.30 | $17.30 | 1,204,400 | — | — |
| 2005-01-28 | $17.26 | $17.27 | 1,402,800 | — | — |
| 2005-01-27 | $17.15 | $17.15 | 1,329,200 | — | — |
| 2005-01-26 | $16.94 | $16.94 | 933,600 | — | — |
| 2005-01-25 | $16.89 | $16.89 | 1,067,200 | — | — |
| 2005-01-24 | $16.78 | $16.78 | 1,182,000 | — | — |
| 2005-01-21 | $16.83 | $16.83 | 1,293,600 | — | — |
| 2005-01-20 | $16.92 | $16.92 | 1,609,800 | — | — |
| 2005-01-19 | $16.95 | $16.94 | 1,340,600 | — | — |
| 2005-01-18 | $17.17 | $17.18 | 1,069,800 | — | — |
| 2005-01-14 | $17.08 | $17.08 | 1,832,200 | — | — |
| 2005-01-13 | $16.78 | $16.77 | 2,780,400 | — | — |
| 2005-01-12 | $16.91 | $16.91 | 3,462,600 | — | — |
| 2005-01-11 | $17.14 | $17.14 | 7,422,600 | — | — |
| 2005-01-10 | $17.40 | $17.40 | 3,542,600 | — | — |
| 2005-01-07 | $17.00 | $17.01 | 1,887,600 | — | — |
| 2005-01-06 | $17.28 | $17.28 | 2,798,000 | — | — |
| 2005-01-05 | $17.50 | $17.50 | 2,158,800 | — | — |
| 2005-01-04 | $17.54 | $17.54 | 3,741,600 | — | — |
| 2005-01-03 | $18.00 | $18.00 | 3,768,200 | — | — |