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
- 1994-04-14 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 | $15.32 | $15.54 | 3,875,100 | — | — |
| 2005-12-29 | $15.41 | $15.63 | 2,836,200 | — | — |
| 2005-12-28 | $15.30 | $15.52 | 6,031,200 | — | — |
| 2005-12-27 | $14.67 | $14.87 | 4,190,100 | — | — |
| 2005-12-23 | $14.68 | $14.89 | 2,302,650 | — | — |
| 2005-12-22 | $14.47 | $14.67 | 3,924,450 | — | — |
| 2005-12-21 | $14.01 | $14.21 | 5,503,650 | — | — |
| 2005-12-20 | $14.37 | $14.52 | 5,480,700 | — | — |
| 2005-12-19 | $14.15 | $14.30 | 4,912,800 | — | — |
| 2005-12-16 | $14.11 | $14.26 | 4,597,800 | — | — |
| 2005-12-15 | $14.33 | $14.48 | 5,044,500 | — | — |
| 2005-12-14 | $14.49 | $14.65 | 4,994,700 | — | — |
| 2005-12-13 | $14.50 | $14.65 | 7,776,150 | — | — |
| 2005-12-12 | $14.19 | $14.34 | 5,097,000 | — | — |
| 2005-12-09 | $14.07 | $14.22 | 5,739,150 | — | — |
| 2005-12-08 | $13.89 | $14.04 | 11,402,700 | — | — |
| 2005-12-07 | $13.56 | $13.70 | 13,221,300 | — | — |
| 2005-12-06 | $13.33 | $13.47 | 7,905,150 | — | — |
| 2005-12-05 | $13.71 | $13.86 | 6,397,500 | — | — |
| 2005-12-02 | $14.00 | $14.15 | 7,413,300 | — | — |
| 2005-12-01 | $13.88 | $14.03 | 16,963,800 | — | — |
| 2005-11-30 | $15.17 | $15.33 | 9,371,400 | — | — |
| 2005-11-29 | $14.90 | $15.06 | 9,655,800 | — | — |
| 2005-11-28 | $15.41 | $15.58 | 9,211,200 | — | — |
| 2005-11-25 | $16.07 | $16.24 | 4,000,200 | — | — |
| 2005-11-23 | $16.59 | $16.76 | 3,808,050 | — | — |
| 2005-11-22 | $16.71 | $16.89 | 4,096,200 | — | — |
| 2005-11-21 | $16.15 | $16.32 | 4,437,900 | — | — |
| 2005-11-18 | $15.77 | $15.94 | 3,764,400 | — | — |
| 2005-11-17 | $15.89 | $16.06 | 3,899,850 | — | — |
| 2005-11-16 | $15.67 | $15.83 | 4,469,250 | — | — |
| 2005-11-15 | $15.47 | $15.64 | 9,312,450 | — | — |
| 2005-11-14 | $16.23 | $16.41 | 5,902,800 | — | — |
| 2005-11-11 | $16.98 | $17.16 | 3,446,100 | — | — |
| 2005-11-10 | $16.87 | $17.05 | 3,051,750 | — | — |
| 2005-11-09 | $16.47 | $16.65 | 4,239,450 | — | — |
| 2005-11-08 | $16.25 | $16.43 | 3,333,450 | — | — |
| 2005-11-07 | $16.80 | $16.98 | 3,172,650 | — | — |
| 2005-11-04 | $16.88 | $17.06 | 5,168,700 | — | — |
| 2005-11-03 | $16.69 | $16.86 | 10,317,900 | — | — |
| 2005-11-02 | $16.37 | $16.55 | 4,009,950 | — | — |
| 2005-11-01 | $15.83 | $15.99 | 3,231,750 | — | — |
| 2005-10-31 | $15.69 | $15.85 | 5,729,100 | — | — |
| 2005-10-28 | $14.93 | $15.08 | 2,704,350 | — | — |
| 2005-10-27 | $14.39 | $14.55 | 3,220,950 | — | — |
| 2005-10-26 | $14.90 | $15.06 | 4,055,850 | — | — |
| 2005-10-25 | $15.01 | $15.17 | 4,167,150 | — | — |
| 2005-10-24 | $15.22 | $15.38 | 4,608,300 | — | — |
| 2005-10-21 | $15.45 | $15.62 | 3,531,300 | — | — |
| 2005-10-20 | $15.73 | $15.90 | 4,539,750 | — | — |
| 2005-10-19 | $15.58 | $15.74 | 4,027,500 | — | — |
| 2005-10-18 | $15.16 | $15.32 | 3,498,450 | — | — |
| 2005-10-17 | $15.65 | $15.81 | 2,745,750 | — | — |
| 2005-10-14 | $15.44 | $15.60 | 6,430,950 | — | — |
| 2005-10-13 | $15.55 | $15.71 | 6,941,400 | — | — |
| 2005-10-12 | $15.24 | $15.40 | 9,776,400 | — | — |
| 2005-10-11 | $16.14 | $16.31 | 5,129,550 | — | — |
| 2005-10-10 | $16.13 | $16.30 | 3,744,000 | — | — |
| 2005-10-07 | $16.35 | $16.53 | 5,530,350 | — | — |
| 2005-10-06 | $16.03 | $16.20 | 9,846,000 | — | — |
| 2005-10-05 | $15.37 | $15.54 | 4,211,700 | — | — |
| 2005-10-04 | $15.37 | $15.54 | 3,050,850 | — | — |
| 2005-10-03 | $15.78 | $15.95 | 4,497,600 | — | — |
| 2005-09-30 | $15.69 | $15.85 | 4,039,350 | — | — |
| 2005-09-29 | $15.57 | $15.74 | 2,942,250 | — | — |
| 2005-09-28 | $15.40 | $15.56 | 5,340,600 | — | — |
| 2005-09-27 | $15.61 | $15.78 | 8,601,600 | — | — |
| 2005-09-26 | $15.77 | $15.93 | 11,087,250 | — | — |
| 2005-09-23 | $14.95 | $15.11 | 9,835,500 | — | — |
| 2005-09-22 | $14.33 | $14.48 | 12,444,000 | — | — |
| 2005-09-21 | $13.59 | $13.74 | 19,042,050 | — | — |
| 2005-09-20 | $14.59 | $14.70 | 16,980,150 | — | — |
| 2005-09-19 | $16.59 | $16.71 | 3,233,700 | — | — |
| 2005-09-16 | $17.39 | $17.52 | 3,683,100 | — | — |
| 2005-09-15 | $17.17 | $17.30 | 2,771,250 | — | — |
| 2005-09-14 | $17.73 | $17.86 | 2,218,650 | — | — |
| 2005-09-13 | $17.67 | $17.79 | 3,469,350 | — | — |
| 2005-09-12 | $17.79 | $17.91 | 2,602,500 | — | — |
| 2005-09-09 | $17.59 | $17.72 | 3,271,650 | — | — |
| 2005-09-08 | $17.59 | $17.71 | 3,844,050 | — | — |
| 2005-09-07 | $17.65 | $17.77 | 5,483,400 | — | — |
| 2005-09-06 | $17.37 | $17.50 | 6,305,700 | — | — |
| 2005-09-02 | $16.97 | $17.09 | 7,373,400 | — | — |
| 2005-09-01 | $17.19 | $17.31 | 11,831,700 | — | — |
| 2005-08-31 | $19.09 | $19.22 | 6,158,100 | — | — |
| 2005-08-30 | $18.09 | $18.22 | 6,427,050 | — | — |
| 2005-08-29 | $18.19 | $18.32 | 3,223,050 | — | — |
| 2005-08-26 | $18.32 | $18.45 | 3,802,350 | — | — |
| 2005-08-25 | $18.69 | $18.83 | 2,559,450 | — | — |
| 2005-08-24 | $18.33 | $18.46 | 3,182,850 | — | — |
| 2005-08-23 | $18.37 | $18.50 | 5,201,850 | — | — |
| 2005-08-22 | $18.55 | $18.68 | 5,782,050 | — | — |
| 2005-08-19 | $19.22 | $19.36 | 2,653,200 | — | — |
| 2005-08-18 | $19.45 | $19.59 | 3,190,050 | — | — |
| 2005-08-17 | $19.39 | $19.52 | 7,488,150 | — | — |
| 2005-08-16 | $18.59 | $18.72 | 11,819,850 | — | — |
| 2005-08-15 | $20.48 | $20.63 | 3,364,500 | — | — |
| 2005-08-12 | $20.51 | $20.66 | 1,539,300 | — | — |
| 2005-08-11 | $20.52 | $20.67 | 1,782,900 | — | — |
| 2005-08-10 | $20.51 | $20.65 | 2,991,150 | — | — |
| 2005-08-09 | $20.01 | $20.16 | 2,726,700 | — | — |
| 2005-08-08 | $19.83 | $19.97 | 2,168,700 | — | — |
| 2005-08-05 | $20.02 | $20.16 | 4,311,600 | — | — |
| 2005-08-04 | $20.27 | $20.42 | 6,207,750 | — | — |
| 2005-08-03 | $20.70 | $20.85 | 7,134,600 | — | — |
| 2005-08-02 | $21.27 | $21.42 | 7,922,850 | — | — |
| 2005-08-01 | $22.22 | $22.38 | 1,850,700 | — | — |
| 2005-07-29 | $21.97 | $22.12 | 2,713,950 | — | — |
| 2005-07-28 | $22.32 | $22.48 | 2,164,050 | — | — |
| 2005-07-27 | $22.06 | $22.22 | 2,567,550 | — | — |
| 2005-07-26 | $21.73 | $21.88 | 2,559,600 | — | — |
| 2005-07-25 | $21.58 | $21.73 | 2,335,500 | — | — |
| 2005-07-22 | $22.13 | $22.29 | 2,297,100 | — | — |
| 2005-07-21 | $21.21 | $21.36 | 2,842,200 | — | — |
| 2005-07-20 | $21.99 | $22.15 | 1,839,300 | — | — |
| 2005-07-19 | $21.87 | $22.03 | 1,590,600 | — | — |
| 2005-07-18 | $21.55 | $21.70 | 1,570,350 | — | — |
| 2005-07-15 | $21.77 | $21.93 | 1,571,850 | — | — |
| 2005-07-14 | $21.60 | $21.75 | 2,512,350 | — | — |
| 2005-07-13 | $22.02 | $22.18 | 3,013,350 | — | — |
| 2005-07-12 | $21.96 | $22.12 | 4,981,050 | — | — |
| 2005-07-11 | $21.09 | $21.24 | 2,172,000 | — | — |
| 2005-07-08 | $21.27 | $21.42 | 2,585,550 | — | — |
| 2005-07-07 | $21.07 | $21.22 | 4,583,700 | — | — |
| 2005-07-06 | $20.97 | $21.12 | 3,316,200 | — | — |
| 2005-07-05 | $21.53 | $21.68 | 3,384,450 | — | — |
| 2005-07-01 | $20.73 | $20.88 | 1,630,800 | — | — |
| 2005-06-30 | $20.43 | $20.57 | 6,623,250 | — | — |
| 2005-06-29 | $21.21 | $21.36 | 3,481,650 | — | — |
| 2005-06-28 | $21.02 | $21.17 | 2,749,650 | — | — |
| 2005-06-27 | $20.22 | $20.36 | 3,043,050 | — | — |
| 2005-06-24 | $20.48 | $20.63 | 2,715,000 | — | — |
| 2005-06-23 | $21.30 | $21.45 | 2,713,350 | — | — |
| 2005-06-22 | $21.39 | $21.49 | 3,305,550 | — | — |
| 2005-06-21 | $20.75 | $20.85 | 1,755,300 | — | — |
| 2005-06-20 | $20.62 | $20.72 | 2,730,750 | — | — |
| 2005-06-17 | $20.76 | $20.86 | 4,484,250 | — | — |
| 2005-06-16 | $20.97 | $21.07 | 2,328,300 | — | — |
| 2005-06-15 | $20.87 | $20.97 | 2,818,350 | — | — |
| 2005-06-14 | $20.81 | $20.91 | 3,505,500 | — | — |
| 2005-06-13 | $20.47 | $20.57 | 3,787,650 | — | — |
| 2005-06-10 | $20.45 | $20.55 | 2,877,000 | — | — |
| 2005-06-09 | $20.03 | $20.13 | 2,854,950 | — | — |
| 2005-06-08 | $19.97 | $20.07 | 2,323,500 | — | — |
| 2005-06-07 | $20.16 | $20.26 | 2,649,450 | — | — |
| 2005-06-06 | $19.75 | $19.84 | 1,688,100 | — | — |
| 2005-06-03 | $19.42 | $19.51 | 2,700,300 | — | — |
| 2005-06-02 | $19.65 | $19.75 | 7,769,400 | — | — |
| 2005-06-01 | $19.13 | $19.22 | 3,814,800 | — | — |
| 2005-05-31 | $18.87 | $18.96 | 5,345,100 | — | — |
| 2005-05-27 | $19.19 | $19.28 | 3,327,750 | — | — |
| 2005-05-26 | $18.95 | $19.04 | 5,644,650 | — | — |
| 2005-05-25 | $18.48 | $18.57 | 4,377,900 | — | — |
| 2005-05-24 | $18.03 | $18.12 | 4,062,600 | — | — |
| 2005-05-23 | $18.05 | $18.13 | 4,423,950 | — | — |
| 2005-05-20 | $17.76 | $17.84 | 9,709,650 | — | — |
| 2005-05-19 | $18.47 | $18.56 | 3,070,950 | — | — |
| 2005-05-18 | $18.35 | $18.43 | 3,625,050 | — | — |
| 2005-05-17 | $18.23 | $18.31 | 3,058,650 | — | — |
| 2005-05-16 | $18.09 | $18.18 | 3,631,650 | — | — |
| 2005-05-13 | $17.41 | $17.50 | 6,570,600 | — | — |
| 2005-05-12 | $17.63 | $17.71 | 15,406,350 | — | — |
| 2005-05-11 | $18.79 | $18.88 | 3,938,250 | — | — |
| 2005-05-10 | $18.38 | $18.47 | 2,104,950 | — | — |
| 2005-05-09 | $18.51 | $18.59 | 2,120,550 | — | — |
| 2005-05-06 | $18.13 | $18.21 | 4,816,950 | — | — |
| 2005-05-05 | $18.55 | $18.63 | 7,426,500 | — | — |
| 2005-05-04 | $17.35 | $17.43 | 5,449,350 | — | — |
| 2005-05-03 | $17.66 | $17.74 | 3,054,900 | — | — |
| 2005-05-02 | $17.23 | $17.31 | 3,389,850 | — | — |
| 2005-04-29 | $17.48 | $17.56 | 3,600,300 | — | — |
| 2005-04-28 | $17.51 | $17.60 | 1,942,500 | — | — |
| 2005-04-27 | $17.88 | $17.97 | 2,911,050 | — | — |
| 2005-04-26 | $17.73 | $17.82 | 2,434,650 | — | — |
| 2005-04-25 | $17.64 | $17.72 | 3,115,050 | — | — |
| 2005-04-22 | $17.35 | $17.43 | 3,637,650 | — | — |
| 2005-04-21 | $18.07 | $18.15 | 2,780,400 | — | — |
| 2005-04-20 | $17.59 | $17.67 | 5,308,650 | — | — |
| 2005-04-19 | $18.49 | $18.57 | 2,646,750 | — | — |
| 2005-04-18 | $18.07 | $18.15 | 4,652,100 | — | — |
| 2005-04-15 | $17.92 | $18.01 | 6,562,350 | — | — |
| 2005-04-14 | $18.98 | $19.07 | 3,684,150 | — | — |
| 2005-04-13 | $19.62 | $19.71 | 3,053,400 | — | — |
| 2005-04-12 | $19.99 | $20.09 | 2,960,250 | — | — |
| 2005-04-11 | $19.72 | $19.81 | 1,603,800 | — | — |
| 2005-04-08 | $19.87 | $19.97 | 2,428,350 | — | — |
| 2005-04-07 | $19.85 | $19.94 | 7,046,250 | — | — |
| 2005-04-06 | $20.12 | $20.22 | 2,851,050 | — | — |
| 2005-04-05 | $20.09 | $20.18 | 4,399,050 | — | — |
| 2005-04-04 | $19.70 | $19.79 | 2,610,300 | — | — |
| 2005-04-01 | $19.17 | $19.26 | 3,344,700 | — | — |
| 2005-03-31 | $19.70 | $19.79 | 2,898,750 | — | — |
| 2005-03-30 | $19.40 | $19.49 | 2,484,750 | — | — |
| 2005-03-29 | $19.12 | $19.21 | 4,502,400 | — | — |
| 2005-03-28 | $18.79 | $18.88 | 3,731,400 | — | — |
| 2005-03-24 | $18.21 | $18.29 | 2,615,850 | — | — |
| 2005-03-23 | $18.10 | $18.19 | 3,551,250 | — | — |
| 2005-03-22 | $18.38 | $18.47 | 3,504,450 | — | — |
| 2005-03-21 | $18.77 | $18.83 | 2,936,400 | — | — |
| 2005-03-18 | $19.33 | $19.38 | 3,363,900 | — | — |
| 2005-03-17 | $19.61 | $19.67 | 2,822,700 | — | — |
| 2005-03-16 | $19.50 | $19.56 | 3,726,900 | — | — |
| 2005-03-15 | $19.57 | $19.62 | 2,996,400 | — | — |
| 2005-03-14 | $18.94 | $19.00 | 2,818,050 | — | — |
| 2005-03-11 | $19.10 | $19.16 | 2,417,550 | — | — |
| 2005-03-10 | $18.86 | $18.92 | 3,562,350 | — | — |
| 2005-03-09 | $19.20 | $19.26 | 3,812,100 | — | — |
| 2005-03-08 | $19.31 | $19.36 | 3,547,050 | — | — |
| 2005-03-07 | $19.35 | $19.41 | 3,374,700 | — | — |
| 2005-03-04 | $19.19 | $19.25 | 4,791,600 | — | — |
| 2005-03-03 | $19.30 | $19.36 | 10,931,700 | — | — |
| 2005-03-02 | $19.62 | $19.68 | 17,044,200 | — | — |
| 2005-03-01 | $18.43 | $18.49 | 5,754,000 | — | — |
| 2005-02-28 | $18.04 | $18.10 | 4,602,600 | — | — |
| 2005-02-25 | $17.97 | $18.02 | 4,289,700 | — | — |
| 2005-02-24 | $17.95 | $18.00 | 3,558,000 | — | — |
| 2005-02-23 | $17.47 | $17.52 | 3,764,100 | — | — |
| 2005-02-22 | $16.92 | $16.97 | 4,039,800 | — | — |
| 2005-02-18 | $17.47 | $17.52 | 2,187,600 | — | — |
| 2005-02-17 | $17.58 | $17.64 | 3,895,800 | — | — |
| 2005-02-16 | $17.55 | $17.61 | 3,246,900 | — | — |
| 2005-02-15 | $17.13 | $17.18 | 5,040,900 | — | — |
| 2005-02-14 | $17.05 | $17.10 | 4,980,000 | — | — |
| 2005-02-11 | $17.11 | $17.16 | 6,553,500 | — | — |
| 2005-02-10 | $17.15 | $17.20 | 7,006,500 | — | — |
| 2005-02-09 | $17.62 | $17.67 | 3,713,100 | — | — |
| 2005-02-08 | $17.99 | $18.04 | 3,298,200 | — | — |
| 2005-02-07 | $17.93 | $17.98 | 4,425,900 | — | — |
| 2005-02-04 | $18.04 | $18.10 | 5,521,800 | — | — |
| 2005-02-03 | $17.69 | $17.74 | 8,861,100 | — | — |
| 2005-02-02 | $17.68 | $17.73 | 5,379,900 | — | — |
| 2005-02-01 | $17.25 | $17.30 | 5,081,700 | — | — |
| 2005-01-31 | $16.93 | $16.98 | 3,829,200 | — | — |
| 2005-01-28 | $16.50 | $16.55 | 2,590,800 | — | — |
| 2005-01-27 | $16.34 | $16.39 | 2,276,100 | — | — |
| 2005-01-26 | $16.17 | $16.21 | 3,126,000 | — | — |
| 2005-01-25 | $15.80 | $15.85 | 2,407,200 | — | — |
| 2005-01-24 | $15.73 | $15.78 | 4,304,400 | — | — |
| 2005-01-21 | $16.00 | $16.05 | 4,961,400 | — | — |
| 2005-01-20 | $16.32 | $16.37 | 5,942,700 | — | — |
| 2005-01-19 | $16.19 | $16.23 | 4,941,300 | — | — |
| 2005-01-18 | $16.33 | $16.38 | 3,832,200 | — | — |
| 2005-01-14 | $16.28 | $16.33 | 10,743,000 | — | — |
| 2005-01-13 | $16.30 | $16.35 | 4,416,000 | — | — |
| 2005-01-12 | $16.15 | $16.20 | 5,555,400 | — | — |
| 2005-01-11 | $16.21 | $16.25 | 4,222,800 | — | — |
| 2005-01-10 | $16.29 | $16.34 | 5,136,900 | — | — |
| 2005-01-07 | $16.27 | $16.32 | 14,119,500 | — | — |
| 2005-01-06 | $16.83 | $16.88 | 14,839,800 | — | — |
| 2005-01-05 | $15.97 | $16.02 | 6,468,000 | — | — |
| 2005-01-04 | $15.64 | $15.69 | 5,387,400 | — | — |
| 2005-01-03 | $15.58 | $15.63 | 4,795,800 | — | — |