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
- 1991-06-26 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 | $15.83 | $16.39 | 1,550,200 | — | — |
| 2005-12-29 | $15.88 | $16.44 | 864,600 | — | — |
| 2005-12-28 | $15.86 | $16.42 | 1,649,500 | — | — |
| 2005-12-27 | $15.99 | $16.55 | 1,269,500 | — | — |
| 2005-12-23 | $15.98 | $16.54 | 1,227,800 | — | — |
| 2005-12-22 | $15.81 | $16.37 | 1,628,500 | — | — |
| 2005-12-21 | $15.67 | $16.22 | 1,963,600 | — | — |
| 2005-12-20 | $15.82 | $16.38 | 1,915,700 | — | — |
| 2005-12-19 | $15.91 | $16.47 | 2,656,200 | — | — |
| 2005-12-16 | $16.23 | $16.80 | 2,778,100 | — | — |
| 2005-12-15 | $16.00 | $16.56 | 2,043,000 | — | — |
| 2005-12-14 | $16.25 | $16.82 | 2,664,100 | — | — |
| 2005-12-13 | $16.30 | $16.87 | 1,948,800 | — | — |
| 2005-12-12 | $16.13 | $16.70 | 1,315,700 | — | — |
| 2005-12-09 | $16.07 | $16.64 | 1,706,200 | — | — |
| 2005-12-08 | $15.81 | $16.37 | 1,189,600 | — | — |
| 2005-12-07 | $15.78 | $16.34 | 2,039,000 | — | — |
| 2005-12-06 | $15.75 | $16.30 | 1,999,000 | — | — |
| 2005-12-05 | $15.74 | $16.29 | 2,440,900 | — | — |
| 2005-12-02 | $15.46 | $16.00 | 2,270,600 | — | — |
| 2005-12-01 | $15.89 | $16.45 | 1,810,800 | — | — |
| 2005-11-30 | $15.77 | $16.33 | 1,896,100 | — | — |
| 2005-11-29 | $15.80 | $16.36 | 1,386,900 | — | — |
| 2005-11-28 | $15.65 | $16.20 | 2,387,600 | — | — |
| 2005-11-25 | $15.73 | $16.28 | 412,500 | — | — |
| 2005-11-23 | $15.78 | $16.34 | 1,442,300 | — | — |
| 2005-11-22 | $15.72 | $16.27 | 1,720,700 | — | — |
| 2005-11-21 | $15.90 | $16.46 | 1,576,500 | — | — |
| 2005-11-18 | $16.00 | $16.56 | 2,350,400 | — | — |
| 2005-11-17 | $15.88 | $16.44 | 2,648,000 | — | — |
| 2005-11-16 | $15.33 | $15.87 | 1,200,400 | — | — |
| 2005-11-15 | $15.32 | $15.86 | 1,574,600 | — | — |
| 2005-11-14 | $15.29 | $15.83 | 2,322,700 | — | — |
| 2005-11-11 | $15.57 | $16.12 | 1,787,200 | — | — |
| 2005-11-10 | $15.50 | $16.05 | 2,448,100 | — | — |
| 2005-11-09 | $15.23 | $15.77 | 1,388,800 | — | — |
| 2005-11-08 | $14.94 | $15.47 | 1,687,800 | — | — |
| 2005-11-07 | $15.21 | $15.75 | 1,975,100 | — | — |
| 2005-11-04 | $15.50 | $16.05 | 1,958,100 | — | — |
| 2005-11-03 | $15.37 | $15.91 | 2,467,600 | — | — |
| 2005-11-02 | $15.45 | $15.99 | 2,597,600 | — | — |
| 2005-11-01 | $15.71 | $16.26 | 2,472,200 | — | — |
| 2005-10-31 | $15.89 | $16.45 | 2,371,200 | — | — |
| 2005-10-28 | $15.51 | $16.06 | 2,605,300 | — | — |
| 2005-10-27 | $15.29 | $15.83 | 1,517,600 | — | — |
| 2005-10-26 | $15.60 | $16.15 | 1,881,700 | — | — |
| 2005-10-25 | $15.86 | $16.42 | 3,107,100 | — | — |
| 2005-10-24 | $15.80 | $16.36 | 2,348,800 | — | — |
| 2005-10-21 | $15.46 | $16.00 | 1,840,900 | — | — |
| 2005-10-20 | $15.45 | $15.99 | 3,361,600 | — | — |
| 2005-10-19 | $16.08 | $16.65 | 4,944,200 | — | — |
| 2005-10-18 | $15.31 | $15.85 | 2,884,200 | — | — |
| 2005-10-17 | $15.79 | $16.35 | 1,937,000 | — | — |
| 2005-10-14 | $15.90 | $16.46 | 1,794,300 | — | — |
| 2005-10-13 | $15.67 | $16.22 | 2,322,700 | — | — |
| 2005-10-12 | $16.25 | $16.82 | 2,812,800 | — | — |
| 2005-10-11 | $16.34 | $16.92 | 2,205,100 | — | — |
| 2005-10-10 | $16.29 | $16.86 | 1,716,600 | — | — |
| 2005-10-07 | $16.68 | $17.27 | 2,467,400 | — | — |
| 2005-10-06 | $16.37 | $16.95 | 3,634,500 | — | — |
| 2005-10-05 | $16.65 | $17.24 | 4,153,900 | — | — |
| 2005-10-04 | $17.10 | $17.70 | 5,376,800 | — | — |
| 2005-10-03 | $16.84 | $17.43 | 3,420,300 | — | — |
| 2005-09-30 | $16.43 | $17.01 | 2,904,700 | — | — |
| 2005-09-29 | $16.10 | $16.67 | 2,721,700 | — | — |
| 2005-09-28 | $15.93 | $16.49 | 2,826,000 | — | — |
| 2005-09-27 | $15.52 | $16.07 | 1,760,400 | — | — |
| 2005-09-26 | $15.27 | $15.81 | 2,914,000 | — | — |
| 2005-09-23 | $14.83 | $15.35 | 2,255,000 | — | — |
| 2005-09-22 | $14.94 | $15.47 | 2,840,800 | — | — |
| 2005-09-21 | $14.89 | $15.41 | 4,879,400 | — | — |
| 2005-09-20 | $14.67 | $15.19 | 3,679,500 | — | — |
| 2005-09-19 | $15.05 | $15.58 | 2,311,800 | — | — |
| 2005-09-16 | $15.20 | $15.74 | 4,473,900 | — | — |
| 2005-09-15 | $15.41 | $15.95 | 920,600 | — | — |
| 2005-09-14 | $15.25 | $15.79 | 2,271,900 | — | — |
| 2005-09-13 | $15.28 | $15.82 | 1,613,400 | — | — |
| 2005-09-12 | $15.40 | $15.94 | 2,701,800 | — | — |
| 2005-09-09 | $15.41 | $15.95 | 4,739,000 | — | — |
| 2005-09-08 | $14.99 | $15.52 | 4,550,600 | — | — |
| 2005-09-07 | $15.68 | $16.23 | 3,527,300 | — | — |
| 2005-09-06 | $15.31 | $15.85 | 1,684,300 | — | — |
| 2005-09-02 | $15.42 | $15.96 | 1,766,800 | — | — |
| 2005-09-01 | $15.55 | $16.10 | 2,855,800 | — | — |
| 2005-08-31 | $15.74 | $16.29 | 1,702,900 | — | — |
| 2005-08-30 | $15.63 | $16.18 | 1,531,400 | — | — |
| 2005-08-29 | $15.49 | $16.04 | 1,418,300 | — | — |
| 2005-08-26 | $15.56 | $16.11 | 1,249,500 | — | — |
| 2005-08-25 | $15.57 | $16.12 | 807,500 | — | — |
| 2005-08-24 | $15.34 | $15.88 | 1,718,000 | — | — |
| 2005-08-23 | $15.66 | $16.21 | 1,510,600 | — | — |
| 2005-08-22 | $15.61 | $16.16 | 1,643,600 | — | — |
| 2005-08-19 | $15.32 | $15.86 | 1,493,200 | — | — |
| 2005-08-18 | $15.31 | $15.85 | 1,352,400 | — | — |
| 2005-08-17 | $15.25 | $15.79 | 1,443,800 | — | — |
| 2005-08-16 | $15.22 | $15.76 | 1,264,600 | — | — |
| 2005-08-15 | $15.38 | $15.92 | 754,300 | — | — |
| 2005-08-12 | $15.42 | $15.96 | 1,021,800 | — | — |
| 2005-08-11 | $15.68 | $16.23 | 1,448,100 | — | — |
| 2005-08-10 | $15.47 | $16.01 | 2,018,100 | — | — |
| 2005-08-09 | $15.15 | $15.68 | 2,423,800 | — | — |
| 2005-08-08 | $15.22 | $15.76 | 2,191,000 | — | — |
| 2005-08-05 | $15.70 | $16.25 | 2,480,200 | — | — |
| 2005-08-04 | $16.11 | $16.68 | 1,209,300 | — | — |
| 2005-08-03 | $16.13 | $16.70 | 1,153,500 | — | — |
| 2005-08-02 | $16.30 | $16.87 | 1,555,700 | — | — |
| 2005-08-01 | $16.05 | $16.62 | 1,311,800 | — | — |
| 2005-07-29 | $16.05 | $16.62 | 1,170,500 | — | — |
| 2005-07-28 | $16.11 | $16.68 | 1,881,900 | — | — |
| 2005-07-27 | $15.90 | $16.46 | 1,576,900 | — | — |
| 2005-07-26 | $15.93 | $16.49 | 2,124,900 | — | — |
| 2005-07-25 | $16.03 | $16.59 | 1,198,900 | — | — |
| 2005-07-22 | $16.23 | $16.80 | 1,808,800 | — | — |
| 2005-07-21 | $16.26 | $16.83 | 2,226,000 | — | — |
| 2005-07-20 | $16.56 | $17.14 | 930,100 | — | — |
| 2005-07-19 | $16.52 | $17.10 | 2,343,800 | — | — |
| 2005-07-18 | $16.59 | $17.17 | 1,151,100 | — | — |
| 2005-07-15 | $16.67 | $17.26 | 2,222,800 | — | — |
| 2005-07-14 | $16.30 | $16.87 | 2,221,100 | — | — |
| 2005-07-13 | $16.37 | $16.95 | 1,335,700 | — | — |
| 2005-07-12 | $16.18 | $16.75 | 1,003,200 | — | — |
| 2005-07-11 | $16.21 | $16.78 | 2,969,700 | — | — |
| 2005-07-08 | $16.09 | $16.66 | 1,646,000 | — | — |
| 2005-07-07 | $15.85 | $16.41 | 2,041,800 | — | — |
| 2005-07-06 | $15.95 | $16.51 | 2,843,300 | — | — |
| 2005-07-05 | $16.50 | $17.08 | 1,891,100 | — | — |
| 2005-07-01 | $16.59 | $17.17 | 1,869,100 | — | — |
| 2005-06-30 | $16.38 | $16.96 | 1,912,000 | — | — |
| 2005-06-29 | $16.40 | $16.98 | 2,101,000 | — | — |
| 2005-06-28 | $16.31 | $16.88 | 2,840,500 | — | — |
| 2005-06-27 | $15.95 | $16.51 | 1,966,000 | — | — |
| 2005-06-24 | $15.34 | $15.88 | 2,068,900 | — | — |
| 2005-06-23 | $15.85 | $16.41 | 2,223,600 | — | — |
| 2005-06-22 | $15.74 | $16.29 | 1,833,100 | — | — |
| 2005-06-21 | $15.79 | $16.35 | 1,989,300 | — | — |
| 2005-06-20 | $16.00 | $16.56 | 2,654,600 | — | — |
| 2005-06-17 | $15.84 | $16.40 | 2,931,000 | — | — |
| 2005-06-16 | $15.55 | $16.10 | 1,635,400 | — | — |
| 2005-06-15 | $15.42 | $15.96 | 2,372,000 | — | — |
| 2005-06-14 | $15.32 | $15.86 | 2,355,800 | — | — |
| 2005-06-13 | $15.03 | $15.56 | 1,901,000 | — | — |
| 2005-06-10 | $14.84 | $15.36 | 1,064,700 | — | — |
| 2005-06-09 | $14.72 | $15.24 | 1,413,100 | — | — |
| 2005-06-08 | $14.84 | $15.36 | 1,325,300 | — | — |
| 2005-06-07 | $14.94 | $15.47 | 2,796,000 | — | — |
| 2005-06-06 | $15.00 | $15.53 | 5,267,200 | — | — |
| 2005-06-03 | $14.40 | $14.91 | 2,424,800 | — | — |
| 2005-06-02 | $14.57 | $15.08 | 2,110,400 | — | — |
| 2005-06-01 | $14.79 | $15.31 | 1,914,800 | — | — |
| 2005-05-31 | $14.89 | $15.41 | 2,196,400 | — | — |
| 2005-05-27 | $14.63 | $15.15 | 1,383,900 | — | — |
| 2005-05-26 | $14.68 | $15.20 | 2,360,500 | — | — |
| 2005-05-25 | $14.55 | $15.06 | 2,256,100 | — | — |
| 2005-05-24 | $14.38 | $14.89 | 4,869,000 | — | — |
| 2005-05-23 | $13.72 | $14.20 | 6,680,500 | — | — |
| 2005-05-20 | $13.99 | $14.48 | 2,280,800 | — | — |
| 2005-05-19 | $14.05 | $14.54 | 1,855,100 | — | — |
| 2005-05-18 | $14.05 | $14.54 | 3,129,100 | — | — |
| 2005-05-17 | $14.09 | $14.59 | 3,080,400 | — | — |
| 2005-05-16 | $14.04 | $14.53 | 3,734,800 | — | — |
| 2005-05-13 | $14.16 | $14.66 | 5,970,600 | — | — |
| 2005-05-12 | $14.39 | $14.90 | 8,472,100 | — | — |
| 2005-05-11 | $15.30 | $15.84 | 6,637,100 | — | — |
| 2005-05-10 | $15.90 | $16.46 | 2,127,400 | — | — |
| 2005-05-09 | $16.20 | $16.77 | 3,021,500 | — | — |
| 2005-05-06 | $15.93 | $16.49 | 2,663,000 | — | — |
| 2005-05-05 | $15.78 | $16.34 | 7,906,800 | — | — |
| 2005-05-04 | $16.08 | $16.65 | 3,040,000 | — | — |
| 2005-05-03 | $16.10 | $16.67 | 2,294,000 | — | — |
| 2005-05-02 | $16.09 | $16.66 | 3,538,000 | — | — |
| 2005-04-29 | $16.08 | $16.65 | 3,095,000 | — | — |
| 2005-04-28 | $16.03 | $16.59 | 3,310,700 | — | — |
| 2005-04-27 | $16.53 | $17.11 | 2,035,600 | — | — |
| 2005-04-26 | $16.63 | $17.22 | 1,589,600 | — | — |
| 2005-04-25 | $16.71 | $17.30 | 2,608,700 | — | — |
| 2005-04-22 | $16.59 | $17.17 | 2,374,400 | — | — |
| 2005-04-21 | $16.70 | $17.29 | 2,889,300 | — | — |
| 2005-04-20 | $16.68 | $17.27 | 2,154,600 | — | — |
| 2005-04-19 | $16.96 | $17.56 | 1,853,000 | — | — |
| 2005-04-18 | $16.53 | $17.11 | 2,129,200 | — | — |
| 2005-04-15 | $16.51 | $17.09 | 3,419,300 | — | — |
| 2005-04-14 | $17.00 | $17.60 | 2,281,100 | — | — |
| 2005-04-13 | $17.36 | $17.97 | 3,158,500 | — | — |
| 2005-04-12 | $17.36 | $17.97 | 1,832,100 | — | — |
| 2005-04-11 | $16.96 | $17.56 | 1,726,300 | — | — |
| 2005-04-08 | $16.97 | $17.57 | 1,432,400 | — | — |
| 2005-04-07 | $17.13 | $17.73 | 2,054,600 | — | — |
| 2005-04-06 | $17.01 | $17.61 | 1,525,000 | — | — |
| 2005-04-05 | $17.14 | $17.74 | 2,858,500 | — | — |
| 2005-04-04 | $16.55 | $17.13 | 1,959,400 | — | — |
| 2005-04-01 | $16.53 | $17.11 | 2,408,800 | — | — |
| 2005-03-31 | $16.38 | $16.96 | 2,654,600 | — | — |
| 2005-03-30 | $16.36 | $16.94 | 3,048,700 | — | — |
| 2005-03-29 | $16.35 | $16.93 | 4,022,600 | — | — |
| 2005-03-28 | $16.56 | $17.14 | 2,736,400 | — | — |
| 2005-03-24 | $16.29 | $16.86 | 2,406,400 | — | — |
| 2005-03-23 | $16.04 | $16.60 | 7,363,100 | — | — |
| 2005-03-22 | $16.95 | $17.55 | 2,369,700 | — | — |
| 2005-03-21 | $17.22 | $17.83 | 2,131,700 | — | — |
| 2005-03-18 | $17.39 | $18.00 | 4,726,700 | — | — |
| 2005-03-17 | $17.50 | $18.12 | 2,079,000 | — | — |
| 2005-03-16 | $17.49 | $18.11 | 3,071,400 | — | — |
| 2005-03-15 | $17.64 | $18.26 | 4,769,700 | — | — |
| 2005-03-14 | $17.30 | $17.91 | 2,809,300 | — | — |
| 2005-03-11 | $16.66 | $17.25 | 1,949,600 | — | — |
| 2005-03-10 | $16.51 | $17.09 | 6,329,900 | — | — |
| 2005-03-09 | $16.76 | $17.35 | 4,277,900 | — | — |
| 2005-03-08 | $17.30 | $17.91 | 2,895,800 | — | — |
| 2005-03-07 | $17.65 | $18.27 | 2,901,500 | — | — |
| 2005-03-04 | $17.52 | $18.14 | 4,918,000 | — | — |
| 2005-03-03 | $17.06 | $17.66 | 2,554,400 | — | — |
| 2005-03-02 | $16.99 | $17.59 | 3,300,100 | — | — |
| 2005-03-01 | $16.88 | $17.47 | 2,380,500 | — | — |
| 2005-02-28 | $16.74 | $17.33 | 2,733,600 | — | — |
| 2005-02-25 | $16.81 | $17.40 | 3,654,900 | — | — |
| 2005-02-24 | $16.48 | $17.06 | 2,323,000 | — | — |
| 2005-02-23 | $16.22 | $16.79 | 2,939,500 | — | — |
| 2005-02-22 | $16.06 | $16.63 | 3,448,900 | — | — |
| 2005-02-18 | $16.59 | $17.17 | 3,467,900 | — | — |
| 2005-02-17 | $16.48 | $17.06 | 6,192,300 | — | — |
| 2005-02-16 | $16.05 | $16.62 | 3,374,800 | — | — |
| 2005-02-15 | $15.71 | $16.26 | 3,559,100 | — | — |
| 2005-02-14 | $15.57 | $16.12 | 3,797,300 | — | — |
| 2005-02-11 | $15.53 | $16.08 | 3,757,700 | — | — |
| 2005-02-10 | $15.36 | $15.90 | 2,857,500 | — | — |
| 2005-02-09 | $15.11 | $15.64 | 2,061,500 | — | — |
| 2005-02-08 | $15.23 | $15.77 | 1,762,600 | — | — |
| 2005-02-07 | $15.06 | $15.59 | 2,183,400 | — | — |
| 2005-02-04 | $15.19 | $15.72 | 4,440,600 | — | — |
| 2005-02-03 | $14.94 | $15.47 | 3,384,400 | — | — |
| 2005-02-02 | $14.48 | $14.99 | 3,052,600 | — | — |
| 2005-02-01 | $14.29 | $14.79 | 3,103,100 | — | — |
| 2005-01-31 | $14.05 | $14.54 | 1,845,500 | — | — |
| 2005-01-28 | $13.79 | $14.28 | 1,769,800 | — | — |
| 2005-01-27 | $13.72 | $14.20 | 1,485,300 | — | — |
| 2005-01-26 | $13.75 | $14.23 | 1,371,600 | — | — |
| 2005-01-25 | $13.65 | $14.13 | 1,806,100 | — | — |
| 2005-01-24 | $13.89 | $14.38 | 1,631,300 | — | — |
| 2005-01-21 | $13.81 | $14.30 | 1,567,600 | — | — |
| 2005-01-20 | $13.81 | $14.30 | 2,056,600 | — | — |
| 2005-01-19 | $13.69 | $14.17 | 1,706,700 | — | — |
| 2005-01-18 | $13.82 | $14.31 | 3,143,500 | — | — |
| 2005-01-14 | $13.45 | $13.92 | 1,461,100 | — | — |
| 2005-01-13 | $13.31 | $13.78 | 2,715,600 | — | — |
| 2005-01-12 | $13.31 | $13.78 | 2,140,300 | — | — |
| 2005-01-11 | $12.98 | $13.44 | 1,410,300 | — | — |
| 2005-01-10 | $13.12 | $13.58 | 2,095,700 | — | — |
| 2005-01-07 | $12.84 | $13.29 | 900,600 | — | — |
| 2005-01-06 | $13.03 | $13.49 | 1,909,200 | — | — |
| 2005-01-05 | $13.02 | $13.48 | 2,073,800 | — | — |
| 2005-01-04 | $13.05 | $13.51 | 2,242,500 | — | — |
| 2005-01-03 | $13.55 | $14.03 | 2,011,200 | — | — |