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 | $17.94 | $18.03 | 10,409,500 | — | — |
| 2005-12-29 | $18.06 | $18.16 | 7,917,400 | — | — |
| 2005-12-28 | $18.21 | $18.31 | 13,357,900 | — | — |
| 2005-12-27 | $18.19 | $18.29 | 7,164,700 | — | — |
| 2005-12-23 | $18.40 | $18.50 | 7,113,000 | — | — |
| 2005-12-22 | $18.33 | $18.43 | 13,764,600 | — | — |
| 2005-12-21 | $18.15 | $18.25 | 18,897,600 | — | — |
| 2005-12-20 | $18.30 | $18.40 | 19,699,700 | — | — |
| 2005-12-19 | $18.43 | $18.53 | 20,689,800 | — | — |
| 2005-12-16 | $18.93 | $19.03 | 24,606,500 | — | — |
| 2005-12-15 | $19.02 | $19.12 | 15,142,500 | — | — |
| 2005-12-14 | $18.99 | $19.09 | 21,703,400 | — | — |
| 2005-12-13 | $19.20 | $19.30 | 21,285,000 | — | — |
| 2005-12-12 | $19.11 | $19.21 | 19,080,600 | — | — |
| 2005-12-09 | $18.80 | $18.90 | 20,226,600 | — | — |
| 2005-12-08 | $18.73 | $18.83 | 32,105,800 | — | — |
| 2005-12-07 | $18.99 | $19.09 | 24,260,100 | — | — |
| 2005-12-06 | $18.95 | $19.05 | 30,626,200 | — | — |
| 2005-12-05 | $18.54 | $18.64 | 19,892,000 | — | — |
| 2005-12-02 | $18.83 | $18.93 | 21,737,000 | — | — |
| 2005-12-01 | $18.64 | $18.74 | 32,124,900 | — | — |
| 2005-11-30 | $18.11 | $18.21 | 14,386,300 | — | — |
| 2005-11-29 | $18.16 | $18.26 | 16,954,400 | — | — |
| 2005-11-28 | $18.10 | $18.20 | 18,735,700 | — | — |
| 2005-11-25 | $18.30 | $18.40 | 15,123,600 | — | — |
| 2005-11-23 | $17.95 | $18.04 | 22,574,900 | — | — |
| 2005-11-22 | $17.54 | $17.63 | 21,882,900 | — | — |
| 2005-11-21 | $17.41 | $17.50 | 14,730,500 | — | — |
| 2005-11-18 | $17.24 | $17.33 | 24,831,400 | — | — |
| 2005-11-17 | $17.34 | $17.43 | 49,217,400 | — | — |
| 2005-11-16 | $17.77 | $17.86 | 18,512,100 | — | — |
| 2005-11-15 | $17.74 | $17.83 | 16,649,800 | — | — |
| 2005-11-14 | $17.92 | $17.98 | 15,448,600 | — | — |
| 2005-11-11 | $17.96 | $18.02 | 17,243,600 | — | — |
| 2005-11-10 | $17.93 | $17.99 | 15,759,700 | — | — |
| 2005-11-09 | $17.92 | $17.98 | 28,995,700 | — | — |
| 2005-11-08 | $17.49 | $17.55 | 33,767,600 | — | — |
| 2005-11-07 | $17.12 | $17.18 | 17,916,800 | — | — |
| 2005-11-04 | $16.85 | $16.91 | 18,417,700 | — | — |
| 2005-11-03 | $16.89 | $16.95 | 32,331,300 | — | — |
| 2005-11-02 | $16.39 | $16.45 | 33,687,800 | — | — |
| 2005-11-01 | $16.03 | $16.09 | 24,318,000 | — | — |
| 2005-10-31 | $16.36 | $16.42 | 20,021,400 | — | — |
| 2005-10-28 | $16.36 | $16.42 | 31,754,800 | — | — |
| 2005-10-27 | $16.71 | $16.77 | 15,096,100 | — | — |
| 2005-10-26 | $16.93 | $16.99 | 16,662,900 | — | — |
| 2005-10-25 | $17.19 | $17.25 | 15,504,000 | — | — |
| 2005-10-24 | $17.05 | $17.11 | 12,356,900 | — | — |
| 2005-10-21 | $16.93 | $16.99 | 22,087,100 | — | — |
| 2005-10-20 | $17.00 | $17.06 | 20,092,100 | — | — |
| 2005-10-19 | $17.10 | $17.16 | 23,149,100 | — | — |
| 2005-10-18 | $17.23 | $17.29 | 15,804,200 | — | — |
| 2005-10-17 | $17.37 | $17.43 | 12,716,600 | — | — |
| 2005-10-14 | $17.33 | $17.39 | 17,716,800 | — | — |
| 2005-10-13 | $17.36 | $17.42 | 25,844,700 | — | — |
| 2005-10-12 | $16.95 | $17.01 | 24,840,600 | — | — |
| 2005-10-11 | $16.83 | $16.89 | 21,906,900 | — | — |
| 2005-10-10 | $16.85 | $16.91 | 20,810,600 | — | — |
| 2005-10-07 | $16.88 | $16.94 | 20,258,200 | — | — |
| 2005-10-06 | $16.67 | $16.73 | 33,168,400 | — | — |
| 2005-10-05 | $16.66 | $16.72 | 15,809,200 | — | — |
| 2005-10-04 | $16.92 | $16.98 | 14,021,100 | — | — |
| 2005-10-03 | $16.98 | $17.04 | 16,066,900 | — | — |
| 2005-09-30 | $16.96 | $17.02 | 18,099,500 | — | — |
| 2005-09-29 | $16.90 | $16.96 | 14,473,600 | — | — |
| 2005-09-28 | $16.72 | $16.78 | 13,886,600 | — | — |
| 2005-09-27 | $16.68 | $16.74 | 17,125,500 | — | — |
| 2005-09-26 | $16.87 | $16.93 | 16,175,500 | — | — |
| 2005-09-23 | $16.94 | $17.00 | 12,203,200 | — | — |
| 2005-09-22 | $16.90 | $16.96 | 15,509,700 | — | — |
| 2005-09-21 | $16.82 | $16.88 | 16,503,600 | — | — |
| 2005-09-20 | $17.08 | $17.14 | 20,042,300 | — | — |
| 2005-09-19 | $17.47 | $17.53 | 20,231,900 | — | — |
| 2005-09-16 | $17.92 | $17.98 | 20,736,500 | — | — |
| 2005-09-15 | $18.02 | $18.08 | 22,837,500 | — | — |
| 2005-09-14 | $17.83 | $17.89 | 18,134,300 | — | — |
| 2005-09-13 | $18.09 | $18.15 | 24,010,600 | — | — |
| 2005-09-12 | $17.78 | $17.84 | 10,971,300 | — | — |
| 2005-09-09 | $17.97 | $18.03 | 16,974,100 | — | — |
| 2005-09-08 | $17.77 | $17.83 | 22,482,600 | — | — |
| 2005-09-07 | $17.61 | $17.67 | 20,485,800 | — | — |
| 2005-09-06 | $17.78 | $17.84 | 17,655,400 | — | — |
| 2005-09-02 | $17.70 | $17.76 | 12,028,200 | — | — |
| 2005-09-01 | $17.73 | $17.79 | 31,805,000 | — | — |
| 2005-08-31 | $18.32 | $18.39 | 16,716,700 | — | — |
| 2005-08-30 | $18.10 | $18.16 | 14,283,900 | — | — |
| 2005-08-29 | $18.12 | $18.19 | 13,179,100 | — | — |
| 2005-08-26 | $17.96 | $18.02 | 17,009,500 | — | — |
| 2005-08-25 | $17.99 | $18.05 | 13,778,700 | — | — |
| 2005-08-24 | $18.02 | $18.08 | 22,125,900 | — | — |
| 2005-08-23 | $18.39 | $18.46 | 18,216,600 | — | — |
| 2005-08-22 | $18.52 | $18.59 | 25,006,200 | — | — |
| 2005-08-19 | $18.17 | $18.24 | 24,349,600 | — | — |
| 2005-08-18 | $18.12 | $18.19 | 25,893,400 | — | — |
| 2005-08-17 | $18.22 | $18.29 | 60,149,300 | — | — |
| 2005-08-16 | $17.17 | $17.23 | 24,442,100 | — | — |
| 2005-08-15 | $17.64 | $17.70 | 16,251,100 | — | — |
| 2005-08-12 | $17.42 | $17.45 | 22,251,600 | — | — |
| 2005-08-11 | $17.79 | $17.82 | 22,104,600 | — | — |
| 2005-08-10 | $17.40 | $17.43 | 24,320,100 | — | — |
| 2005-08-09 | $17.78 | $17.81 | 12,546,800 | — | — |
| 2005-08-08 | $17.63 | $17.66 | 15,551,300 | — | — |
| 2005-08-05 | $17.85 | $17.88 | 16,766,300 | — | — |
| 2005-08-04 | $17.95 | $17.98 | 14,456,900 | — | — |
| 2005-08-03 | $18.41 | $18.44 | 11,980,700 | — | — |
| 2005-08-02 | $18.58 | $18.61 | 22,433,500 | — | — |
| 2005-08-01 | $18.24 | $18.27 | 22,710,000 | — | — |
| 2005-07-29 | $18.48 | $18.51 | 23,232,700 | — | — |
| 2005-07-28 | $18.28 | $18.31 | 14,372,100 | — | — |
| 2005-07-27 | $18.11 | $18.14 | 19,421,600 | — | — |
| 2005-07-26 | $18.26 | $18.29 | 14,704,800 | — | — |
| 2005-07-25 | $18.18 | $18.21 | 15,347,800 | — | — |
| 2005-07-22 | $18.30 | $18.33 | 14,353,100 | — | — |
| 2005-07-21 | $18.19 | $18.22 | 27,314,300 | — | — |
| 2005-07-20 | $18.39 | $18.42 | 58,521,100 | — | — |
| 2005-07-19 | $17.69 | $17.72 | 22,366,900 | — | — |
| 2005-07-18 | $17.22 | $17.25 | 11,629,700 | — | — |
| 2005-07-15 | $17.35 | $17.38 | 17,208,100 | — | — |
| 2005-07-14 | $17.39 | $17.42 | 22,064,400 | — | — |
| 2005-07-13 | $17.13 | $17.16 | 21,077,900 | — | — |
| 2005-07-12 | $17.10 | $17.13 | 25,520,700 | — | — |
| 2005-07-11 | $17.20 | $17.23 | 26,473,800 | — | — |
| 2005-07-08 | $16.66 | $16.69 | 20,648,300 | — | — |
| 2005-07-07 | $16.34 | $16.37 | 23,667,700 | — | — |
| 2005-07-06 | $16.12 | $16.15 | 16,571,900 | — | — |
| 2005-07-05 | $16.27 | $16.30 | 16,758,200 | — | — |
| 2005-07-01 | $16.14 | $16.17 | 13,541,600 | — | — |
| 2005-06-30 | $16.18 | $16.21 | 20,274,100 | — | — |
| 2005-06-29 | $16.20 | $16.23 | 16,248,100 | — | — |
| 2005-06-28 | $16.31 | $16.34 | 16,418,000 | — | — |
| 2005-06-27 | $16.23 | $16.26 | 17,320,200 | — | — |
| 2005-06-24 | $16.45 | $16.48 | 17,534,100 | — | — |
| 2005-06-23 | $16.91 | $16.94 | 35,797,100 | — | — |
| 2005-06-22 | $16.89 | $16.92 | 16,706,400 | — | — |
| 2005-06-21 | $16.69 | $16.72 | 18,571,500 | — | — |
| 2005-06-20 | $16.67 | $16.70 | 18,206,200 | — | — |
| 2005-06-17 | $16.90 | $16.93 | 27,041,900 | — | — |
| 2005-06-16 | $16.87 | $16.90 | 25,943,100 | — | — |
| 2005-06-15 | $16.88 | $16.91 | 23,861,700 | — | — |
| 2005-06-14 | $16.90 | $16.93 | 16,471,100 | — | — |
| 2005-06-13 | $16.98 | $17.01 | 20,291,100 | — | — |
| 2005-06-10 | $17.15 | $17.18 | 25,501,900 | — | — |
| 2005-06-09 | $17.40 | $17.43 | 35,847,100 | — | — |
| 2005-06-08 | $16.89 | $16.92 | 25,448,700 | — | — |
| 2005-06-07 | $16.58 | $16.61 | 25,794,400 | — | — |
| 2005-06-06 | $16.82 | $16.85 | 24,709,500 | — | — |
| 2005-06-03 | $16.87 | $16.90 | 20,988,100 | — | — |
| 2005-06-02 | $16.86 | $16.89 | 24,800,600 | — | — |
| 2005-06-01 | $16.62 | $16.65 | 25,008,800 | — | — |
| 2005-05-31 | $16.42 | $16.45 | 26,809,800 | — | — |
| 2005-05-27 | $16.65 | $16.68 | 17,329,200 | — | — |
| 2005-05-26 | $16.69 | $16.72 | 30,204,600 | — | — |
| 2005-05-25 | $16.40 | $16.43 | 20,537,600 | — | — |
| 2005-05-24 | $16.48 | $16.51 | 33,810,600 | — | — |
| 2005-05-23 | $16.03 | $16.06 | 34,306,100 | — | — |
| 2005-05-20 | $15.85 | $15.88 | 27,465,400 | — | — |
| 2005-05-19 | $15.72 | $15.75 | 35,971,400 | — | — |
| 2005-05-18 | $15.94 | $15.97 | 79,048,300 | — | — |
| 2005-05-17 | $16.04 | $16.07 | 29,519,100 | — | — |
| 2005-05-16 | $16.07 | $16.10 | 16,360,900 | — | — |
| 2005-05-13 | $16.16 | $16.16 | 34,712,900 | — | — |
| 2005-05-12 | $15.69 | $15.69 | 22,552,200 | — | — |
| 2005-05-11 | $15.75 | $15.75 | 19,724,300 | — | — |
| 2005-05-10 | $15.81 | $15.81 | 26,296,200 | — | — |
| 2005-05-09 | $15.68 | $15.68 | 15,625,200 | — | — |
| 2005-05-06 | $15.63 | $15.63 | 20,756,100 | — | — |
| 2005-05-05 | $15.47 | $15.47 | 30,676,900 | — | — |
| 2005-05-04 | $15.41 | $15.41 | 21,209,200 | — | — |
| 2005-05-03 | $15.09 | $15.09 | 22,235,000 | — | — |
| 2005-05-02 | $15.08 | $15.08 | 19,872,300 | — | — |
| 2005-04-29 | $14.87 | $14.87 | 29,748,800 | — | — |
| 2005-04-28 | $14.88 | $14.88 | 25,479,400 | — | — |
| 2005-04-27 | $14.93 | $14.93 | 21,569,100 | — | — |
| 2005-04-26 | $15.00 | $15.00 | 23,331,300 | — | — |
| 2005-04-25 | $14.99 | $14.99 | 20,155,200 | — | — |
| 2005-04-22 | $14.96 | $14.96 | 22,672,200 | — | — |
| 2005-04-21 | $15.13 | $15.13 | 30,646,400 | — | — |
| 2005-04-20 | $14.76 | $14.76 | 40,096,900 | — | — |
| 2005-04-19 | $15.00 | $15.00 | 40,266,500 | — | — |
| 2005-04-18 | $14.86 | $14.86 | 34,288,400 | — | — |
| 2005-04-15 | $14.50 | $14.50 | 71,497,800 | — | — |
| 2005-04-14 | $15.26 | $15.26 | 33,039,300 | — | — |
| 2005-04-13 | $15.45 | $15.45 | 41,455,100 | — | — |
| 2005-04-12 | $15.92 | $15.92 | 32,627,100 | — | — |
| 2005-04-11 | $16.00 | $16.00 | 11,908,800 | — | — |
| 2005-04-08 | $16.07 | $16.07 | 14,771,000 | — | — |
| 2005-04-07 | $16.15 | $16.15 | 18,636,300 | — | — |
| 2005-04-06 | $16.00 | $16.00 | 20,568,300 | — | — |
| 2005-04-05 | $16.02 | $16.02 | 25,859,900 | — | — |
| 2005-04-04 | $16.05 | $16.05 | 23,996,200 | — | — |
| 2005-04-01 | $16.01 | $16.01 | 28,137,200 | — | — |
| 2005-03-31 | $16.25 | $16.25 | 26,441,900 | — | — |
| 2005-03-30 | $16.64 | $16.64 | 31,744,600 | — | — |
| 2005-03-29 | $16.31 | $16.31 | 24,854,100 | — | — |
| 2005-03-28 | $16.45 | $16.45 | 21,176,300 | — | — |
| 2005-03-24 | $16.63 | $16.63 | 41,920,100 | — | — |
| 2005-03-23 | $16.21 | $16.21 | 36,822,700 | — | — |
| 2005-03-22 | $15.81 | $15.81 | 24,814,600 | — | — |
| 2005-03-21 | $16.01 | $16.01 | 22,335,200 | — | — |
| 2005-03-18 | $15.99 | $15.99 | 21,614,000 | — | — |
| 2005-03-17 | $16.17 | $16.17 | 19,901,100 | — | — |
| 2005-03-16 | $16.03 | $16.03 | 25,912,000 | — | — |
| 2005-03-15 | $16.20 | $16.20 | 25,923,200 | — | — |
| 2005-03-14 | $16.53 | $16.53 | 19,279,500 | — | — |
| 2005-03-11 | $16.40 | $16.40 | 34,511,600 | — | — |
| 2005-03-10 | $16.83 | $16.83 | 23,667,800 | — | — |
| 2005-03-09 | $16.66 | $16.66 | 27,958,700 | — | — |
| 2005-03-08 | $16.82 | $16.82 | 36,888,400 | — | — |
| 2005-03-07 | $17.15 | $17.15 | 30,988,200 | — | — |
| 2005-03-04 | $16.88 | $16.88 | 35,932,600 | — | — |
| 2005-03-03 | $17.10 | $17.10 | 45,159,400 | — | — |
| 2005-03-02 | $17.22 | $17.22 | 33,562,900 | — | — |
| 2005-03-01 | $17.67 | $17.67 | 31,746,200 | — | — |
| 2005-02-28 | $17.45 | $17.45 | 34,809,400 | — | — |
| 2005-02-25 | $17.92 | $17.92 | 31,153,600 | — | — |
| 2005-02-24 | $17.58 | $17.58 | 37,928,000 | — | — |
| 2005-02-23 | $17.25 | $17.25 | 25,409,100 | — | — |
| 2005-02-22 | $17.46 | $17.46 | 37,235,700 | — | — |
| 2005-02-18 | $17.40 | $17.40 | 26,251,000 | — | — |
| 2005-02-17 | $17.33 | $17.33 | 40,687,400 | — | — |
| 2005-02-16 | $17.50 | $17.50 | 58,564,700 | — | — |
| 2005-02-15 | $17.49 | $17.49 | 57,781,600 | — | — |
| 2005-02-14 | $17.13 | $17.13 | 32,512,000 | — | — |
| 2005-02-11 | $17.14 | $17.14 | 42,720,100 | — | — |
| 2005-02-10 | $16.66 | $16.66 | 33,466,300 | — | — |
| 2005-02-09 | $16.51 | $16.51 | 40,401,600 | — | — |
| 2005-02-08 | $16.87 | $16.87 | 43,058,500 | — | — |
| 2005-02-07 | $16.72 | $16.72 | 29,504,600 | — | — |
| 2005-02-04 | $16.79 | $16.79 | 45,910,500 | — | — |
| 2005-02-03 | $16.16 | $16.16 | 32,263,500 | — | — |
| 2005-02-02 | $16.26 | $16.26 | 36,826,700 | — | — |
| 2005-02-01 | $16.40 | $16.40 | 41,142,100 | — | — |
| 2005-01-31 | $15.90 | $15.90 | 39,572,700 | — | — |
| 2005-01-28 | $16.04 | $16.04 | 37,629,900 | — | — |
| 2005-01-27 | $16.48 | $16.48 | 50,387,000 | — | — |
| 2005-01-26 | $16.12 | $16.12 | 44,581,000 | — | — |
| 2005-01-25 | $15.65 | $15.65 | 42,485,200 | — | — |
| 2005-01-24 | $15.17 | $15.17 | 42,847,700 | — | — |
| 2005-01-21 | $15.59 | $15.59 | 59,403,400 | — | — |
| 2005-01-20 | $15.91 | $15.91 | 44,608,200 | — | — |
| 2005-01-19 | $16.01 | $16.01 | 30,926,000 | — | — |
| 2005-01-18 | $16.53 | $16.53 | 27,221,200 | — | — |
| 2005-01-14 | $16.53 | $16.53 | 44,824,900 | — | — |
| 2005-01-13 | $16.25 | $16.25 | 42,228,900 | — | — |
| 2005-01-12 | $16.53 | $16.53 | 60,368,200 | — | — |
| 2005-01-11 | $16.15 | $16.15 | 42,774,000 | — | — |
| 2005-01-10 | $16.17 | $16.17 | 34,517,800 | — | — |
| 2005-01-07 | $16.15 | $16.15 | 38,288,700 | — | — |
| 2005-01-06 | $16.10 | $16.10 | 36,949,300 | — | — |
| 2005-01-05 | $16.22 | $16.22 | 37,914,800 | — | — |
| 2005-01-04 | $16.50 | $16.50 | 48,021,000 | — | — |
| 2005-01-03 | $16.82 | $16.82 | 33,196,000 | — | — |