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
- 1982-04-01 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 | $18.07 | $28.35 | 1,304,540 | — | — |
| 2005-12-29 | $18.13 | $28.45 | 1,453,351 | — | — |
| 2005-12-28 | $18.11 | $28.41 | 1,272,873 | — | — |
| 2005-12-27 | $17.91 | $28.09 | 1,442,837 | — | — |
| 2005-12-23 | $18.12 | $28.42 | 1,617,006 | — | — |
| 2005-12-22 | $18.07 | $28.35 | 2,993,664 | — | — |
| 2005-12-21 | $18.20 | $28.55 | 2,114,157 | — | — |
| 2005-12-20 | $18.30 | $28.71 | 3,367,361 | — | — |
| 2005-12-19 | $18.51 | $29.04 | 2,049,956 | — | — |
| 2005-12-16 | $18.51 | $29.04 | 2,906,208 | — | — |
| 2005-12-15 | $18.71 | $29.35 | 1,569,135 | — | — |
| 2005-12-14 | $18.88 | $29.63 | 1,915,618 | — | — |
| 2005-12-13 | $18.45 | $28.94 | 1,601,420 | — | — |
| 2005-12-12 | $18.30 | $28.71 | 1,699,143 | — | — |
| 2005-12-09 | $18.47 | $28.98 | 1,526,582 | — | — |
| 2005-12-08 | $18.39 | $28.85 | 1,910,175 | — | — |
| 2005-12-07 | $18.44 | $28.93 | 1,851,418 | — | — |
| 2005-12-06 | $18.59 | $29.17 | 2,201,489 | — | — |
| 2005-12-05 | $18.52 | $29.06 | 3,461,621 | — | — |
| 2005-12-02 | $18.32 | $28.74 | 3,881,582 | — | — |
| 2005-12-01 | $18.70 | $29.34 | 4,510,597 | — | — |
| 2005-11-30 | $17.99 | $28.22 | 3,078,646 | — | — |
| 2005-11-29 | $18.04 | $28.30 | 3,016,053 | — | — |
| 2005-11-28 | $18.18 | $28.33 | 3,476,712 | — | — |
| 2005-11-25 | $18.16 | $28.31 | 1,469,432 | — | — |
| 2005-11-23 | $17.90 | $27.89 | 2,103,271 | — | — |
| 2005-11-22 | $18.14 | $28.27 | 3,443,437 | — | — |
| 2005-11-21 | $17.58 | $27.40 | 1,648,797 | — | — |
| 2005-11-18 | $17.50 | $27.28 | 2,518,037 | — | — |
| 2005-11-17 | $17.71 | $27.60 | 3,126,023 | — | — |
| 2005-11-16 | $17.10 | $26.65 | 2,328,653 | — | — |
| 2005-11-15 | $16.81 | $26.21 | 2,251,464 | — | — |
| 2005-11-14 | $17.36 | $27.05 | 1,289,696 | — | — |
| 2005-11-11 | $17.26 | $26.90 | 1,226,857 | — | — |
| 2005-11-10 | $17.34 | $27.02 | 2,827,535 | — | — |
| 2005-11-09 | $17.25 | $26.89 | 3,763,449 | — | — |
| 2005-11-08 | $16.59 | $25.85 | 3,066,276 | — | — |
| 2005-11-07 | $16.94 | $26.41 | 2,249,237 | — | — |
| 2005-11-04 | $16.72 | $26.05 | 2,092,262 | — | — |
| 2005-11-03 | $16.63 | $25.92 | 3,814,908 | — | — |
| 2005-11-02 | $16.48 | $25.69 | 2,806,877 | — | — |
| 2005-11-01 | $16.28 | $25.37 | 3,068,750 | — | — |
| 2005-10-31 | $16.18 | $25.21 | 3,901,498 | — | — |
| 2005-10-28 | $15.62 | $24.34 | 1,856,366 | — | — |
| 2005-10-27 | $15.21 | $23.70 | 2,769,148 | — | — |
| 2005-10-26 | $15.72 | $24.50 | 1,902,630 | — | — |
| 2005-10-25 | $15.68 | $24.43 | 2,626,398 | — | — |
| 2005-10-24 | $15.75 | $24.54 | 2,662,395 | — | — |
| 2005-10-21 | $15.47 | $24.11 | 2,607,472 | — | — |
| 2005-10-20 | $15.51 | $24.18 | 2,094,983 | — | — |
| 2005-10-19 | $15.76 | $24.55 | 2,204,581 | — | — |
| 2005-10-18 | $15.67 | $24.42 | 1,536,354 | — | — |
| 2005-10-17 | $15.68 | $24.44 | 2,006,785 | — | — |
| 2005-10-14 | $15.89 | $24.76 | 2,326,179 | — | — |
| 2005-10-13 | $15.62 | $24.34 | 1,485,390 | — | — |
| 2005-10-12 | $15.56 | $24.25 | 2,796,981 | — | — |
| 2005-10-11 | $15.92 | $24.81 | 2,261,731 | — | — |
| 2005-10-10 | $15.97 | $24.89 | 2,018,784 | — | — |
| 2005-10-07 | $16.11 | $25.11 | 2,454,827 | — | — |
| 2005-10-06 | $16.04 | $25.00 | 4,981,770 | — | — |
| 2005-10-05 | $16.14 | $25.15 | 3,962,730 | — | — |
| 2005-10-04 | $16.12 | $25.12 | 2,947,029 | — | — |
| 2005-10-03 | $16.40 | $25.56 | 2,455,445 | — | — |
| 2005-09-30 | $16.52 | $25.74 | 2,100,797 | — | — |
| 2005-09-29 | $16.45 | $25.64 | 1,758,519 | — | — |
| 2005-09-28 | $16.22 | $25.29 | 2,012,352 | — | — |
| 2005-09-27 | $16.32 | $25.44 | 2,639,016 | — | — |
| 2005-09-26 | $16.43 | $25.61 | 2,924,268 | — | — |
| 2005-09-23 | $16.31 | $25.42 | 3,388,514 | — | — |
| 2005-09-22 | $16.29 | $25.39 | 3,777,180 | — | — |
| 2005-09-21 | $15.61 | $24.33 | 4,454,684 | — | — |
| 2005-09-20 | $15.92 | $24.81 | 2,875,035 | — | — |
| 2005-09-19 | $16.27 | $25.36 | 2,152,627 | — | — |
| 2005-09-16 | $16.44 | $25.63 | 4,509,236 | — | — |
| 2005-09-15 | $16.50 | $25.71 | 1,784,991 | — | — |
| 2005-09-14 | $16.65 | $25.94 | 2,127,640 | — | — |
| 2005-09-13 | $16.73 | $26.08 | 2,298,841 | — | — |
| 2005-09-12 | $16.98 | $26.47 | 1,876,405 | — | — |
| 2005-09-09 | $17.00 | $26.49 | 1,850,799 | — | — |
| 2005-09-08 | $17.03 | $26.55 | 1,434,920 | — | — |
| 2005-09-07 | $17.27 | $26.91 | 1,834,224 | — | — |
| 2005-09-06 | $17.25 | $26.89 | 2,237,857 | — | — |
| 2005-09-02 | $16.81 | $26.19 | 1,668,218 | — | — |
| 2005-09-01 | $16.98 | $26.47 | 4,104,119 | — | — |
| 2005-08-31 | $17.77 | $27.69 | 3,211,376 | — | — |
| 2005-08-30 | $17.41 | $26.95 | 3,255,908 | — | — |
| 2005-08-29 | $17.66 | $27.32 | 1,852,160 | — | — |
| 2005-08-26 | $17.53 | $27.12 | 1,667,476 | — | — |
| 2005-08-25 | $17.68 | $27.36 | 2,198,396 | — | — |
| 2005-08-24 | $17.28 | $26.75 | 3,246,259 | — | — |
| 2005-08-23 | $17.73 | $27.44 | 1,476,112 | — | — |
| 2005-08-22 | $17.84 | $27.61 | 1,941,100 | — | — |
| 2005-08-19 | $17.91 | $27.71 | 3,660,902 | — | — |
| 2005-08-18 | $17.87 | $27.66 | 8,973,322 | — | — |
| 2005-08-17 | $18.82 | $29.13 | 2,569,620 | — | — |
| 2005-08-16 | $18.88 | $29.21 | 2,977,088 | — | — |
| 2005-08-15 | $19.56 | $30.26 | 1,293,778 | — | — |
| 2005-08-12 | $19.60 | $30.33 | 1,270,523 | — | — |
| 2005-08-11 | $19.57 | $30.29 | 1,794,887 | — | — |
| 2005-08-10 | $19.74 | $30.55 | 1,552,806 | — | — |
| 2005-08-09 | $19.64 | $30.39 | 1,844,862 | — | — |
| 2005-08-08 | $19.49 | $30.16 | 1,593,380 | — | — |
| 2005-08-05 | $19.61 | $30.35 | 2,159,307 | — | — |
| 2005-08-04 | $19.68 | $30.46 | 3,117,859 | — | — |
| 2005-08-03 | $20.23 | $31.31 | 4,418,193 | — | — |
| 2005-08-02 | $20.15 | $31.18 | 3,653,480 | — | — |
| 2005-08-01 | $19.68 | $30.46 | 2,397,553 | — | — |
| 2005-07-29 | $19.71 | $30.50 | 1,947,285 | — | — |
| 2005-07-28 | $19.80 | $30.64 | 3,411,522 | — | — |
| 2005-07-27 | $19.34 | $29.93 | 2,745,522 | — | — |
| 2005-07-26 | $19.02 | $29.44 | 2,564,054 | — | — |
| 2005-07-25 | $19.03 | $29.45 | 1,409,438 | — | — |
| 2005-07-22 | $19.16 | $29.65 | 1,770,642 | — | — |
| 2005-07-21 | $18.78 | $29.06 | 1,775,466 | — | — |
| 2005-07-20 | $18.90 | $29.25 | 2,223,508 | — | — |
| 2005-07-19 | $18.91 | $29.26 | 2,694,310 | — | — |
| 2005-07-18 | $18.52 | $28.66 | 1,687,763 | — | — |
| 2005-07-15 | $18.11 | $28.02 | 2,038,576 | — | — |
| 2005-07-14 | $18.27 | $28.27 | 1,666,239 | — | — |
| 2005-07-13 | $18.21 | $28.19 | 1,259,885 | — | — |
| 2005-07-12 | $18.34 | $28.39 | 1,222,527 | — | — |
| 2005-07-11 | $18.45 | $28.55 | 1,569,258 | — | — |
| 2005-07-08 | $18.50 | $28.62 | 2,225,363 | — | — |
| 2005-07-07 | $18.16 | $28.11 | 3,092,871 | — | — |
| 2005-07-06 | $17.77 | $27.50 | 2,698,516 | — | — |
| 2005-07-05 | $17.95 | $27.77 | 2,552,797 | — | — |
| 2005-07-01 | $17.28 | $26.75 | 1,045,141 | — | — |
| 2005-06-30 | $17.32 | $26.80 | 2,381,472 | — | — |
| 2005-06-29 | $17.34 | $26.84 | 1,716,338 | — | — |
| 2005-06-28 | $17.45 | $27.00 | 1,469,680 | — | — |
| 2005-06-27 | $17.18 | $26.59 | 1,367,504 | — | — |
| 2005-06-24 | $17.15 | $26.54 | 3,250,218 | — | — |
| 2005-06-23 | $17.24 | $26.69 | 1,792,042 | — | — |
| 2005-06-22 | $17.47 | $27.04 | 2,231,053 | — | — |
| 2005-06-21 | $17.38 | $26.90 | 1,782,146 | — | — |
| 2005-06-20 | $17.59 | $27.22 | 1,458,547 | — | — |
| 2005-06-17 | $17.64 | $27.30 | 3,047,226 | — | — |
| 2005-06-16 | $17.60 | $27.24 | 2,524,222 | — | — |
| 2005-06-15 | $17.74 | $27.46 | 3,322,582 | — | — |
| 2005-06-14 | $17.66 | $27.32 | 2,735,007 | — | — |
| 2005-06-13 | $17.53 | $27.14 | 1,362,184 | — | — |
| 2005-06-10 | $17.46 | $27.02 | 2,141,123 | — | — |
| 2005-06-09 | $17.42 | $26.96 | 3,366,496 | — | — |
| 2005-06-08 | $17.23 | $26.66 | 2,449,879 | — | — |
| 2005-06-07 | $17.46 | $27.02 | 2,461,506 | — | — |
| 2005-06-06 | $17.17 | $26.57 | 1,904,114 | — | — |
| 2005-06-03 | $17.16 | $26.56 | 3,260,114 | — | — |
| 2005-06-02 | $17.45 | $27.01 | 5,375,012 | — | — |
| 2005-06-01 | $16.80 | $26.00 | 2,453,466 | — | — |
| 2005-05-31 | $16.63 | $25.55 | 3,036,340 | — | — |
| 2005-05-27 | $16.53 | $25.40 | 1,540,065 | — | — |
| 2005-05-26 | $16.51 | $25.36 | 2,579,392 | — | — |
| 2005-05-25 | $16.53 | $25.40 | 2,054,410 | — | — |
| 2005-05-24 | $16.71 | $25.67 | 3,330,128 | — | — |
| 2005-05-23 | $16.93 | $26.01 | 3,191,707 | — | — |
| 2005-05-20 | $16.89 | $25.94 | 2,930,824 | — | — |
| 2005-05-19 | $16.90 | $25.96 | 2,683,053 | — | — |
| 2005-05-18 | $16.81 | $25.82 | 3,840,638 | — | — |
| 2005-05-17 | $16.53 | $25.40 | 3,585,445 | — | — |
| 2005-05-16 | $16.53 | $25.40 | 12,503,225 | — | — |
| 2005-05-13 | $16.52 | $25.37 | 3,820,846 | — | — |
| 2005-05-12 | $16.34 | $25.10 | 3,047,473 | — | — |
| 2005-05-11 | $16.56 | $25.45 | 2,695,423 | — | — |
| 2005-05-10 | $16.86 | $25.89 | 2,755,912 | — | — |
| 2005-05-09 | $17.14 | $26.33 | 3,163,628 | — | — |
| 2005-05-06 | $16.94 | $26.03 | 4,949,113 | — | — |
| 2005-05-05 | $17.55 | $26.96 | 3,134,558 | — | — |
| 2005-05-04 | $17.58 | $27.01 | 4,043,011 | — | — |
| 2005-05-03 | $17.60 | $27.04 | 3,857,708 | — | — |
| 2005-05-02 | $17.40 | $26.73 | 4,441,943 | — | — |
| 2005-04-29 | $17.53 | $26.94 | 3,866,986 | — | — |
| 2005-04-28 | $17.69 | $27.17 | 2,020,640 | — | — |
| 2005-04-27 | $17.88 | $27.47 | 2,265,071 | — | — |
| 2005-04-26 | $17.70 | $27.20 | 2,878,870 | — | — |
| 2005-04-25 | $17.89 | $27.48 | 2,425,015 | — | — |
| 2005-04-22 | $17.76 | $27.29 | 2,729,069 | — | — |
| 2005-04-21 | $18.03 | $27.70 | 6,984,226 | — | — |
| 2005-04-20 | $17.78 | $27.32 | 3,232,652 | — | — |
| 2005-04-19 | $18.39 | $28.25 | 2,970,532 | — | — |
| 2005-04-18 | $18.25 | $28.04 | 2,872,809 | — | — |
| 2005-04-15 | $18.21 | $27.97 | 2,824,071 | — | — |
| 2005-04-14 | $18.63 | $28.61 | 2,546,983 | — | — |
| 2005-04-13 | $18.86 | $28.97 | 3,070,976 | — | — |
| 2005-04-12 | $19.01 | $29.21 | 2,457,424 | — | — |
| 2005-04-11 | $18.88 | $29.00 | 1,926,999 | — | — |
| 2005-04-08 | $19.05 | $29.26 | 1,980,808 | — | — |
| 2005-04-07 | $19.29 | $29.63 | 3,893,334 | — | — |
| 2005-04-06 | $19.92 | $30.60 | 2,834,462 | — | — |
| 2005-04-05 | $19.93 | $30.61 | 4,015,797 | — | — |
| 2005-04-04 | $19.88 | $30.54 | 3,331,612 | — | — |
| 2005-04-01 | $19.49 | $29.94 | 2,406,707 | — | — |
| 2005-03-31 | $19.64 | $30.18 | 1,853,397 | — | — |
| 2005-03-30 | $19.50 | $29.96 | 2,673,033 | — | — |
| 2005-03-29 | $19.10 | $29.35 | 2,808,237 | — | — |
| 2005-03-28 | $19.22 | $29.52 | 1,609,708 | — | — |
| 2005-03-24 | $18.89 | $29.02 | 1,655,848 | — | — |
| 2005-03-23 | $19.05 | $29.27 | 2,754,057 | — | — |
| 2005-03-22 | $19.08 | $29.31 | 3,481,660 | — | — |
| 2005-03-21 | $19.51 | $29.97 | 1,612,924 | — | — |
| 2005-03-18 | $19.69 | $30.25 | 3,331,241 | — | — |
| 2005-03-17 | $19.96 | $30.66 | 1,671,806 | — | — |
| 2005-03-16 | $20.18 | $31.00 | 2,176,749 | — | — |
| 2005-03-15 | $20.14 | $30.94 | 1,156,348 | — | — |
| 2005-03-14 | $20.31 | $31.20 | 2,136,175 | — | — |
| 2005-03-11 | $20.27 | $31.14 | 1,863,541 | — | — |
| 2005-03-10 | $20.28 | $31.16 | 2,792,280 | — | — |
| 2005-03-09 | $20.15 | $30.95 | 2,293,151 | — | — |
| 2005-03-08 | $19.89 | $30.56 | 1,333,733 | — | — |
| 2005-03-07 | $19.81 | $30.44 | 1,118,001 | — | — |
| 2005-03-04 | $19.77 | $30.37 | 1,151,771 | — | — |
| 2005-03-03 | $19.49 | $29.94 | 3,140,990 | — | — |
| 2005-03-02 | $19.79 | $30.40 | 1,939,616 | — | — |
| 2005-03-01 | $19.74 | $30.14 | 2,585,454 | — | — |
| 2005-02-28 | $19.22 | $29.35 | 2,508,512 | — | — |
| 2005-02-25 | $18.94 | $28.92 | 3,079,140 | — | — |
| 2005-02-24 | $18.84 | $28.76 | 3,915,600 | — | — |
| 2005-02-23 | $19.18 | $29.28 | 2,390,750 | — | — |
| 2005-02-22 | $19.00 | $29.01 | 1,933,060 | — | — |
| 2005-02-18 | $19.37 | $29.57 | 1,479,328 | — | — |
| 2005-02-17 | $19.52 | $29.81 | 1,213,497 | — | — |
| 2005-02-16 | $19.61 | $29.94 | 1,689,247 | — | — |
| 2005-02-15 | $19.64 | $29.99 | 2,201,365 | — | — |
| 2005-02-14 | $19.62 | $29.96 | 1,041,801 | — | — |
| 2005-02-11 | $19.60 | $29.93 | 1,173,418 | — | — |
| 2005-02-10 | $19.43 | $29.66 | 1,408,448 | — | — |
| 2005-02-09 | $19.60 | $29.92 | 1,922,051 | — | — |
| 2005-02-08 | $19.73 | $30.12 | 1,165,254 | — | — |
| 2005-02-07 | $19.73 | $30.13 | 1,352,041 | — | — |
| 2005-02-04 | $19.65 | $30.01 | 2,707,175 | — | — |
| 2005-02-03 | $19.20 | $29.32 | 2,805,392 | — | — |
| 2005-02-02 | $19.43 | $29.67 | 3,557,983 | — | — |
| 2005-02-01 | $19.41 | $29.64 | 2,906,208 | — | — |
| 2005-01-31 | $19.16 | $29.25 | 3,217,932 | — | — |
| 2005-01-28 | $18.78 | $28.67 | 2,215,467 | — | — |
| 2005-01-27 | $18.59 | $28.39 | 2,258,267 | — | — |
| 2005-01-26 | $18.62 | $28.43 | 1,735,635 | — | — |
| 2005-01-25 | $18.47 | $28.20 | 1,662,033 | — | — |
| 2005-01-24 | $18.45 | $28.17 | 2,529,789 | — | — |
| 2005-01-21 | $18.56 | $28.34 | 2,018,166 | — | — |
| 2005-01-20 | $18.61 | $28.41 | 2,650,644 | — | — |
| 2005-01-19 | $18.63 | $28.45 | 1,874,921 | — | — |
| 2005-01-18 | $18.48 | $28.22 | 2,420,809 | — | — |
| 2005-01-14 | $18.23 | $27.83 | 1,817,400 | — | — |
| 2005-01-13 | $17.83 | $27.23 | 2,474,124 | — | — |
| 2005-01-12 | $18.08 | $27.61 | 2,041,421 | — | — |
| 2005-01-11 | $17.94 | $27.39 | 1,464,484 | — | — |
| 2005-01-10 | $18.04 | $27.54 | 1,515,820 | — | — |
| 2005-01-07 | $18.18 | $27.76 | 1,627,150 | — | — |
| 2005-01-06 | $18.04 | $27.55 | 3,946,896 | — | — |
| 2005-01-05 | $18.29 | $27.92 | 3,791,900 | — | — |
| 2005-01-04 | $18.08 | $27.60 | 3,067,389 | — | — |
| 2005-01-03 | $18.23 | $27.83 | 3,387,401 | — | — |