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
- 1980-03-17 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 | $18.92 | $33.15 | 7,251,772 | — | — |
| 2005-12-29 | $19.10 | $33.46 | 8,063,985 | — | — |
| 2005-12-28 | $19.36 | $33.92 | 6,945,602 | — | — |
| 2005-12-27 | $19.38 | $33.96 | 8,610,463 | — | — |
| 2005-12-23 | $19.60 | $34.35 | 5,674,865 | — | — |
| 2005-12-22 | $19.55 | $34.25 | 8,299,708 | — | — |
| 2005-12-21 | $19.37 | $33.94 | 11,991,455 | — | — |
| 2005-12-20 | $19.19 | $33.63 | 13,913,714 | — | — |
| 2005-12-19 | $19.40 | $33.99 | 13,566,903 | — | — |
| 2005-12-16 | $19.27 | $33.77 | 15,599,208 | — | — |
| 2005-12-15 | $18.83 | $33.00 | 12,488,537 | — | — |
| 2005-12-14 | $18.94 | $33.18 | 7,715,090 | — | — |
| 2005-12-13 | $18.94 | $33.18 | 11,606,920 | — | — |
| 2005-12-12 | $18.79 | $32.93 | 10,895,165 | — | — |
| 2005-12-09 | $18.71 | $32.78 | 17,688,203 | — | — |
| 2005-12-08 | $18.37 | $32.19 | 11,687,370 | — | — |
| 2005-12-07 | $18.23 | $31.95 | 9,457,691 | — | — |
| 2005-12-06 | $18.17 | $31.84 | 10,453,731 | — | — |
| 2005-12-05 | $18.32 | $32.11 | 12,515,215 | — | — |
| 2005-12-02 | $18.50 | $32.42 | 18,630,679 | — | — |
| 2005-12-01 | $18.05 | $31.63 | 16,008,128 | — | — |
| 2005-11-30 | $18.09 | $31.70 | 18,449,354 | — | — |
| 2005-11-29 | $18.31 | $32.08 | 14,557,107 | — | — |
| 2005-11-28 | $18.69 | $32.74 | 13,638,808 | — | — |
| 2005-11-25 | $18.70 | $32.77 | 5,110,463 | — | — |
| 2005-11-23 | $18.71 | $32.78 | 15,497,082 | — | — |
| 2005-11-22 | $18.87 | $33.06 | 27,727,178 | — | — |
| 2005-11-21 | $19.37 | $33.94 | 8,946,019 | — | — |
| 2005-11-18 | $19.62 | $34.38 | 8,543,977 | — | — |
| 2005-11-17 | $19.60 | $34.35 | 9,399,541 | — | — |
| 2005-11-16 | $19.47 | $34.12 | 19,479,366 | — | — |
| 2005-11-15 | $19.90 | $34.86 | 18,528,554 | — | — |
| 2005-11-14 | $19.44 | $34.06 | 29,038,141 | — | — |
| 2005-11-11 | $20.98 | $36.76 | 12,026,886 | — | — |
| 2005-11-10 | $20.54 | $35.98 | 8,485,619 | — | — |
| 2005-11-09 | $20.49 | $35.90 | 11,058,774 | — | — |
| 2005-11-08 | $20.40 | $35.75 | 6,898,291 | — | — |
| 2005-11-07 | $20.42 | $35.77 | 7,991,872 | — | — |
| 2005-11-04 | $20.43 | $35.79 | 7,898,499 | — | — |
| 2005-11-03 | $20.53 | $35.97 | 10,380,575 | — | — |
| 2005-11-02 | $20.46 | $35.85 | 9,639,433 | — | — |
| 2005-11-01 | $20.53 | $35.96 | 6,517,924 | — | — |
| 2005-10-31 | $20.66 | $36.19 | 9,291,163 | — | — |
| 2005-10-28 | $20.51 | $35.94 | 7,414,131 | — | — |
| 2005-10-27 | $20.36 | $35.68 | 5,549,396 | — | — |
| 2005-10-26 | $20.64 | $36.16 | 6,744,060 | — | — |
| 2005-10-25 | $20.77 | $36.38 | 7,406,628 | — | — |
| 2005-10-24 | $20.58 | $36.07 | 8,635,890 | — | — |
| 2005-10-21 | $20.51 | $35.94 | 12,781,367 | — | — |
| 2005-10-20 | $20.76 | $36.37 | 14,535,223 | — | — |
| 2005-10-19 | $21.09 | $36.95 | 17,332,430 | — | — |
| 2005-10-18 | $20.34 | $35.65 | 8,982,076 | — | — |
| 2005-10-17 | $20.42 | $35.77 | 7,698,833 | — | — |
| 2005-10-14 | $20.46 | $35.85 | 10,143,185 | — | — |
| 2005-10-13 | $20.43 | $35.79 | 12,476,240 | — | — |
| 2005-10-12 | $20.20 | $35.39 | 11,613,172 | — | — |
| 2005-10-11 | $20.35 | $35.43 | 7,789,912 | — | — |
| 2005-10-10 | $20.24 | $35.23 | 6,849,729 | — | — |
| 2005-10-07 | $20.49 | $35.66 | 8,023,968 | — | — |
| 2005-10-06 | $20.64 | $35.93 | 14,305,752 | — | — |
| 2005-10-05 | $20.77 | $36.15 | 10,641,934 | — | — |
| 2005-10-04 | $21.12 | $36.76 | 21,396,207 | — | — |
| 2005-10-03 | $20.38 | $35.48 | 10,359,942 | — | — |
| 2005-09-30 | $20.34 | $35.41 | 12,685,702 | — | — |
| 2005-09-29 | $20.19 | $35.16 | 13,150,688 | — | — |
| 2005-09-28 | $20.12 | $35.03 | 15,790,746 | — | — |
| 2005-09-27 | $20.50 | $35.69 | 12,269,487 | — | — |
| 2005-09-26 | $20.47 | $35.63 | 19,637,557 | — | — |
| 2005-09-23 | $21.22 | $36.93 | 9,817,424 | — | — |
| 2005-09-22 | $21.07 | $36.68 | 9,887,662 | — | — |
| 2005-09-21 | $20.68 | $36.00 | 11,404,335 | — | — |
| 2005-09-20 | $20.67 | $35.99 | 8,488,745 | — | — |
| 2005-09-19 | $20.78 | $36.17 | 9,672,989 | — | — |
| 2005-09-16 | $20.99 | $36.53 | 19,156,524 | — | — |
| 2005-09-15 | $20.97 | $36.50 | 12,966,653 | — | — |
| 2005-09-14 | $21.04 | $36.63 | 10,557,316 | — | — |
| 2005-09-13 | $21.43 | $37.30 | 14,687,161 | — | — |
| 2005-09-12 | $21.70 | $37.78 | 7,581,284 | — | — |
| 2005-09-09 | $21.86 | $38.06 | 5,663,818 | — | — |
| 2005-09-08 | $21.78 | $37.91 | 5,040,017 | — | — |
| 2005-09-07 | $21.92 | $38.15 | 5,962,276 | — | — |
| 2005-09-06 | $21.73 | $37.84 | 8,454,148 | — | — |
| 2005-09-02 | $21.53 | $37.49 | 5,307,420 | — | — |
| 2005-09-01 | $21.66 | $37.70 | 7,044,810 | — | — |
| 2005-08-31 | $21.65 | $37.69 | 9,665,486 | — | — |
| 2005-08-30 | $21.41 | $37.28 | 7,571,905 | — | — |
| 2005-08-29 | $21.65 | $37.69 | 7,012,505 | — | — |
| 2005-08-26 | $21.46 | $37.36 | 4,893,706 | — | — |
| 2005-08-25 | $21.64 | $37.68 | 7,062,109 | — | — |
| 2005-08-24 | $21.55 | $37.52 | 7,470,821 | — | — |
| 2005-08-23 | $21.93 | $38.17 | 5,760,108 | — | — |
| 2005-08-22 | $22.05 | $38.39 | 4,861,609 | — | — |
| 2005-08-19 | $21.99 | $38.28 | 5,114,214 | — | — |
| 2005-08-18 | $22.08 | $38.44 | 4,933,722 | — | — |
| 2005-08-17 | $22.11 | $38.50 | 4,782,201 | — | — |
| 2005-08-16 | $22.08 | $38.44 | 4,922,051 | — | — |
| 2005-08-15 | $22.42 | $39.02 | 4,750,729 | — | — |
| 2005-08-12 | $22.33 | $38.87 | 5,291,788 | — | — |
| 2005-08-11 | $22.45 | $39.07 | 5,443,727 | — | — |
| 2005-08-10 | $22.36 | $38.92 | 6,458,524 | — | — |
| 2005-08-09 | $22.36 | $38.92 | 6,493,539 | — | — |
| 2005-08-08 | $22.25 | $38.74 | 3,634,431 | — | — |
| 2005-08-05 | $22.31 | $38.83 | 5,758,233 | — | — |
| 2005-08-04 | $22.56 | $39.28 | 6,616,507 | — | — |
| 2005-08-03 | $22.71 | $39.53 | 4,783,243 | — | — |
| 2005-08-02 | $22.68 | $39.49 | 6,762,609 | — | — |
| 2005-08-01 | $22.56 | $39.27 | 8,678,616 | — | — |
| 2005-07-29 | $22.37 | $38.95 | 7,504,168 | — | — |
| 2005-07-28 | $22.46 | $39.11 | 7,670,696 | — | — |
| 2005-07-27 | $22.19 | $38.63 | 6,142,351 | — | — |
| 2005-07-26 | $21.95 | $38.20 | 6,768,445 | — | — |
| 2005-07-25 | $21.83 | $37.99 | 12,144,435 | — | — |
| 2005-07-22 | $22.09 | $38.45 | 10,948,937 | — | — |
| 2005-07-21 | $22.29 | $38.81 | 7,426,845 | — | — |
| 2005-07-20 | $22.48 | $39.13 | 7,931,847 | — | — |
| 2005-07-19 | $22.24 | $38.71 | 8,056,273 | — | — |
| 2005-07-18 | $22.27 | $38.76 | 8,551,063 | — | — |
| 2005-07-15 | $22.49 | $39.15 | 11,511,255 | — | — |
| 2005-07-14 | $22.37 | $38.94 | 20,639,642 | — | — |
| 2005-07-13 | $22.86 | $39.80 | 29,627,970 | — | — |
| 2005-07-12 | $23.99 | $41.52 | 13,182,993 | — | — |
| 2005-07-11 | $23.82 | $41.24 | 8,614,423 | — | — |
| 2005-07-08 | $23.68 | $40.99 | 6,682,368 | — | — |
| 2005-07-07 | $23.50 | $40.68 | 12,606,294 | — | — |
| 2005-07-06 | $23.58 | $40.82 | 7,731,972 | — | — |
| 2005-07-05 | $23.49 | $40.66 | 5,530,846 | — | — |
| 2005-07-01 | $23.52 | $40.73 | 7,019,591 | — | — |
| 2005-06-30 | $23.51 | $40.71 | 9,824,927 | — | — |
| 2005-06-29 | $23.62 | $40.89 | 5,488,954 | — | — |
| 2005-06-28 | $23.75 | $41.12 | 5,129,221 | — | — |
| 2005-06-27 | $23.51 | $40.69 | 5,900,167 | — | — |
| 2005-06-24 | $23.52 | $40.72 | 8,520,217 | — | — |
| 2005-06-23 | $23.55 | $40.77 | 5,168,820 | — | — |
| 2005-06-22 | $23.86 | $41.30 | 6,343,476 | — | — |
| 2005-06-21 | $23.73 | $41.08 | 5,424,135 | — | — |
| 2005-06-20 | $23.70 | $41.03 | 3,832,430 | — | — |
| 2005-06-17 | $23.72 | $41.06 | 10,247,395 | — | — |
| 2005-06-16 | $23.55 | $40.77 | 4,151,730 | — | — |
| 2005-06-15 | $23.52 | $40.72 | 4,516,257 | — | — |
| 2005-06-14 | $23.52 | $40.72 | 4,279,283 | — | — |
| 2005-06-13 | $23.44 | $40.58 | 5,767,612 | — | — |
| 2005-06-10 | $23.46 | $40.62 | 6,780,534 | — | — |
| 2005-06-09 | $23.50 | $40.68 | 6,944,560 | — | — |
| 2005-06-08 | $23.35 | $40.42 | 6,261,150 | — | — |
| 2005-06-07 | $23.40 | $40.50 | 6,461,025 | — | — |
| 2005-06-06 | $23.25 | $40.24 | 4,989,579 | — | — |
| 2005-06-03 | $23.16 | $40.10 | 5,459,983 | — | — |
| 2005-06-02 | $23.16 | $40.09 | 4,502,293 | — | — |
| 2005-06-01 | $23.19 | $40.14 | 6,038,141 | — | — |
| 2005-05-31 | $23.15 | $40.07 | 7,382,659 | — | — |
| 2005-05-27 | $23.03 | $39.87 | 4,114,006 | — | — |
| 2005-05-26 | $23.14 | $40.05 | 5,463,526 | — | — |
| 2005-05-25 | $23.15 | $40.07 | 6,477,699 | — | — |
| 2005-05-24 | $23.35 | $40.43 | 6,199,875 | — | — |
| 2005-05-23 | $23.37 | $40.45 | 6,307,628 | — | — |
| 2005-05-20 | $23.45 | $40.60 | 5,602,751 | — | — |
| 2005-05-19 | $23.53 | $40.73 | 6,859,108 | — | — |
| 2005-05-18 | $23.68 | $40.99 | 6,711,130 | — | — |
| 2005-05-17 | $23.71 | $41.04 | 6,476,032 | — | — |
| 2005-05-16 | $23.74 | $41.09 | 5,984,785 | — | — |
| 2005-05-13 | $23.40 | $40.50 | 6,936,849 | — | — |
| 2005-05-12 | $23.57 | $40.80 | 5,692,997 | — | — |
| 2005-05-11 | $23.63 | $40.92 | 8,387,870 | — | — |
| 2005-05-10 | $23.44 | $40.58 | 5,173,197 | — | — |
| 2005-05-09 | $23.54 | $40.76 | 5,040,434 | — | — |
| 2005-05-06 | $23.52 | $40.72 | 5,289,704 | — | — |
| 2005-05-05 | $23.60 | $40.86 | 7,165,277 | — | — |
| 2005-05-04 | $23.85 | $41.29 | 7,457,691 | — | — |
| 2005-05-03 | $23.63 | $40.92 | 7,313,881 | — | — |
| 2005-05-02 | $23.69 | $41.02 | 7,136,515 | — | — |
| 2005-04-29 | $23.59 | $40.83 | 7,984,577 | — | — |
| 2005-04-28 | $23.07 | $39.95 | 7,940,600 | — | — |
| 2005-04-27 | $23.26 | $40.26 | 9,021,259 | — | — |
| 2005-04-26 | $23.00 | $39.82 | 7,080,659 | — | — |
| 2005-04-25 | $22.92 | $39.68 | 5,934,973 | — | — |
| 2005-04-22 | $22.82 | $39.51 | 5,826,594 | — | — |
| 2005-04-21 | $23.08 | $39.95 | 6,969,987 | — | — |
| 2005-04-20 | $22.69 | $39.29 | 7,894,331 | — | — |
| 2005-04-19 | $23.11 | $40.01 | 8,509,170 | — | — |
| 2005-04-18 | $23.50 | $40.68 | 14,942,059 | — | — |
| 2005-04-15 | $23.93 | $41.42 | 20,272,405 | — | — |
| 2005-04-14 | $23.17 | $40.11 | 9,097,541 | — | — |
| 2005-04-13 | $23.05 | $39.90 | 7,575,448 | — | — |
| 2005-04-12 | $22.98 | $39.56 | 7,763,235 | — | — |
| 2005-04-11 | $22.91 | $39.44 | 6,496,874 | — | — |
| 2005-04-08 | $22.96 | $39.53 | 6,155,481 | — | — |
| 2005-04-07 | $23.20 | $39.93 | 9,074,614 | — | — |
| 2005-04-06 | $22.84 | $39.32 | 9,512,088 | — | — |
| 2005-04-05 | $22.65 | $38.98 | 7,825,344 | — | — |
| 2005-04-04 | $22.16 | $38.14 | 7,683,201 | — | — |
| 2005-04-01 | $22.16 | $38.15 | 7,308,045 | — | — |
| 2005-03-31 | $22.37 | $38.50 | 8,676,532 | — | — |
| 2005-03-30 | $22.43 | $38.61 | 10,563,151 | — | — |
| 2005-03-29 | $21.95 | $37.78 | 12,520,425 | — | — |
| 2005-03-28 | $21.68 | $37.31 | 7,888,495 | — | — |
| 2005-03-24 | $21.56 | $37.11 | 6,721,551 | — | — |
| 2005-03-23 | $21.40 | $36.83 | 8,553,147 | — | — |
| 2005-03-22 | $21.00 | $36.14 | 7,570,654 | — | — |
| 2005-03-21 | $21.05 | $36.23 | 7,746,769 | — | — |
| 2005-03-18 | $21.34 | $36.73 | 14,699,250 | — | — |
| 2005-03-17 | $21.37 | $36.78 | 9,139,642 | — | — |
| 2005-03-16 | $21.79 | $37.51 | 6,441,434 | — | — |
| 2005-03-15 | $21.91 | $37.71 | 7,973,114 | — | — |
| 2005-03-14 | $22.13 | $38.09 | 5,765,319 | — | — |
| 2005-03-11 | $22.07 | $37.99 | 5,496,040 | — | — |
| 2005-03-10 | $22.21 | $38.23 | 5,482,493 | — | — |
| 2005-03-09 | $22.02 | $37.91 | 6,714,881 | — | — |
| 2005-03-08 | $22.31 | $38.40 | 6,367,236 | — | — |
| 2005-03-07 | $22.38 | $38.53 | 6,212,172 | — | — |
| 2005-03-04 | $22.27 | $38.33 | 5,635,682 | — | — |
| 2005-03-03 | $22.08 | $38.00 | 5,887,870 | — | — |
| 2005-03-02 | $22.10 | $38.04 | 6,534,598 | — | — |
| 2005-03-01 | $22.05 | $37.96 | 7,974,573 | — | — |
| 2005-02-28 | $22.07 | $37.98 | 5,873,697 | — | — |
| 2005-02-25 | $22.20 | $38.21 | 6,726,136 | — | — |
| 2005-02-24 | $22.24 | $38.29 | 7,029,596 | — | — |
| 2005-02-23 | $21.95 | $37.78 | 7,473,322 | — | — |
| 2005-02-22 | $21.80 | $37.53 | 10,219,883 | — | — |
| 2005-02-18 | $22.26 | $38.32 | 8,378,491 | — | — |
| 2005-02-17 | $22.34 | $38.45 | 5,633,389 | — | — |
| 2005-02-16 | $22.47 | $38.68 | 5,888,912 | — | — |
| 2005-02-15 | $22.49 | $38.71 | 8,228,637 | — | — |
| 2005-02-14 | $22.31 | $38.39 | 6,531,888 | — | — |
| 2005-02-11 | $22.17 | $38.16 | 9,076,282 | — | — |
| 2005-02-10 | $21.58 | $37.15 | 6,051,688 | — | — |
| 2005-02-09 | $21.67 | $37.30 | 5,890,371 | — | — |
| 2005-02-08 | $21.73 | $37.40 | 6,093,997 | — | — |
| 2005-02-07 | $21.87 | $37.65 | 5,251,563 | — | — |
| 2005-02-04 | $21.84 | $37.59 | 8,925,386 | — | — |
| 2005-02-03 | $21.91 | $37.71 | 5,035,015 | — | — |
| 2005-02-02 | $21.90 | $37.69 | 5,276,365 | — | — |
| 2005-02-01 | $21.85 | $37.62 | 8,140,475 | — | — |
| 2005-01-31 | $21.60 | $37.18 | 7,407,670 | — | — |
| 2005-01-28 | $21.72 | $37.39 | 8,599,208 | — | — |
| 2005-01-27 | $21.81 | $37.54 | 8,253,856 | — | — |
| 2005-01-26 | $22.02 | $37.90 | 6,843,476 | — | — |
| 2005-01-25 | $22.03 | $37.92 | 5,464,152 | — | — |
| 2005-01-24 | $22.04 | $37.93 | 8,083,576 | — | — |
| 2005-01-21 | $22.06 | $37.97 | 9,754,273 | — | — |
| 2005-01-20 | $21.95 | $37.78 | 9,509,796 | — | — |
| 2005-01-19 | $22.09 | $38.03 | 8,540,017 | — | — |
| 2005-01-18 | $22.09 | $38.02 | 10,155,690 | — | — |
| 2005-01-14 | $22.19 | $38.20 | 9,098,374 | — | — |
| 2005-01-13 | $22.09 | $38.01 | 7,997,916 | — | — |
| 2005-01-12 | $22.52 | $38.76 | 9,152,772 | — | — |
| 2005-01-11 | $22.59 | $38.67 | 9,620,884 | — | — |
| 2005-01-10 | $23.01 | $39.39 | 12,901,417 | — | — |
| 2005-01-07 | $22.79 | $39.01 | 13,965,402 | — | — |
| 2005-01-06 | $22.41 | $38.36 | 11,950,188 | — | — |
| 2005-01-05 | $21.91 | $37.51 | 6,601,292 | — | — |
| 2005-01-04 | $22.17 | $37.94 | 7,886,828 | — | — |
| 2005-01-03 | $22.39 | $38.33 | 7,165,902 | — | — |