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 | $15.78 | $27.81 | 3,461,662 | — | — |
| 2005-12-29 | $15.77 | $27.78 | 3,278,035 | — | — |
| 2005-12-28 | $15.74 | $27.74 | 2,520,271 | — | — |
| 2005-12-27 | $15.70 | $27.67 | 4,234,718 | — | — |
| 2005-12-23 | $15.84 | $27.90 | 3,467,573 | — | — |
| 2005-12-22 | $16.03 | $28.25 | 5,392,631 | — | — |
| 2005-12-21 | $16.30 | $28.71 | 3,940,581 | — | — |
| 2005-12-20 | $16.13 | $28.42 | 4,332,378 | — | — |
| 2005-12-19 | $16.03 | $28.25 | 3,426,067 | — | — |
| 2005-12-16 | $15.96 | $28.12 | 4,445,715 | — | — |
| 2005-12-15 | $15.84 | $27.92 | 3,332,262 | — | — |
| 2005-12-14 | $15.77 | $27.79 | 3,596,201 | — | — |
| 2005-12-13 | $15.71 | $27.68 | 4,545,174 | — | — |
| 2005-12-12 | $15.60 | $27.49 | 3,167,911 | — | — |
| 2005-12-09 | $15.67 | $27.60 | 3,115,097 | — | — |
| 2005-12-08 | $15.68 | $27.63 | 5,830,302 | — | — |
| 2005-12-07 | $15.81 | $27.85 | 5,913,056 | — | — |
| 2005-12-06 | $16.11 | $28.38 | 10,491,383 | — | — |
| 2005-12-05 | $16.52 | $29.11 | 3,054,445 | — | — |
| 2005-12-02 | $16.65 | $29.34 | 2,864,522 | — | — |
| 2005-12-01 | $16.74 | $29.49 | 3,966,024 | — | — |
| 2005-11-30 | $16.73 | $29.48 | 6,556,970 | — | — |
| 2005-11-29 | $16.95 | $29.86 | 2,197,093 | — | — |
| 2005-11-28 | $16.96 | $29.89 | 2,927,616 | — | — |
| 2005-11-25 | $17.07 | $30.08 | 1,394,739 | — | — |
| 2005-11-23 | $17.07 | $30.08 | 3,382,120 | — | — |
| 2005-11-22 | $17.14 | $30.21 | 6,156,564 | — | — |
| 2005-11-21 | $17.63 | $31.06 | 2,943,935 | — | — |
| 2005-11-18 | $17.70 | $31.19 | 2,150,833 | — | — |
| 2005-11-17 | $17.71 | $31.21 | 1,778,826 | — | — |
| 2005-11-16 | $17.53 | $30.88 | 2,660,593 | — | — |
| 2005-11-15 | $17.83 | $31.41 | 2,976,189 | — | — |
| 2005-11-14 | $17.94 | $31.60 | 2,165,225 | — | — |
| 2005-11-11 | $18.23 | $32.11 | 1,011,809 | — | — |
| 2005-11-10 | $18.26 | $32.18 | 1,912,337 | — | — |
| 2005-11-09 | $18.13 | $31.95 | 2,446,255 | — | — |
| 2005-11-08 | $18.02 | $31.76 | 2,386,245 | — | — |
| 2005-11-07 | $18.28 | $32.21 | 2,379,563 | — | — |
| 2005-11-04 | $18.12 | $31.93 | 3,040,182 | — | — |
| 2005-11-03 | $18.10 | $31.89 | 1,332,802 | — | — |
| 2005-11-02 | $18.13 | $31.95 | 1,786,664 | — | — |
| 2005-11-01 | $18.13 | $31.95 | 2,278,562 | — | — |
| 2005-10-31 | $18.11 | $31.91 | 3,505,223 | — | — |
| 2005-10-28 | $18.19 | $32.04 | 2,019,506 | — | — |
| 2005-10-27 | $18.16 | $31.61 | 1,154,701 | — | — |
| 2005-10-26 | $18.25 | $31.78 | 1,944,847 | — | — |
| 2005-10-25 | $18.19 | $31.68 | 1,742,846 | — | — |
| 2005-10-24 | $18.23 | $31.74 | 2,184,372 | — | — |
| 2005-10-21 | $18.17 | $31.64 | 2,449,724 | — | — |
| 2005-10-20 | $18.20 | $31.70 | 2,325,850 | — | — |
| 2005-10-19 | $18.54 | $32.28 | 2,109,328 | — | — |
| 2005-10-18 | $18.60 | $32.39 | 1,420,696 | — | — |
| 2005-10-17 | $18.54 | $32.29 | 2,831,498 | — | — |
| 2005-10-14 | $18.69 | $32.55 | 1,323,422 | — | — |
| 2005-10-13 | $18.50 | $32.21 | 1,531,977 | — | — |
| 2005-10-12 | $18.55 | $32.31 | 1,840,891 | — | — |
| 2005-10-11 | $18.60 | $32.39 | 2,092,879 | — | — |
| 2005-10-10 | $18.71 | $32.58 | 1,709,950 | — | — |
| 2005-10-07 | $18.86 | $32.85 | 2,610,092 | — | — |
| 2005-10-06 | $18.68 | $32.54 | 3,292,941 | — | — |
| 2005-10-05 | $18.96 | $33.02 | 2,299,636 | — | — |
| 2005-10-04 | $19.26 | $33.54 | 2,862,338 | — | — |
| 2005-10-03 | $19.25 | $33.53 | 3,746,289 | — | — |
| 2005-09-30 | $19.26 | $33.54 | 4,082,702 | — | — |
| 2005-09-29 | $18.94 | $32.98 | 3,393,814 | — | — |
| 2005-09-28 | $18.69 | $32.55 | 4,023,720 | — | — |
| 2005-09-27 | $18.16 | $31.61 | 2,346,410 | — | — |
| 2005-09-26 | $18.02 | $31.37 | 2,252,862 | — | — |
| 2005-09-23 | $18.04 | $31.41 | 3,717,762 | — | — |
| 2005-09-22 | $17.75 | $30.91 | 3,220,082 | — | — |
| 2005-09-21 | $17.92 | $31.21 | 7,974,324 | — | — |
| 2005-09-20 | $17.17 | $29.89 | 2,374,809 | — | — |
| 2005-09-19 | $17.51 | $30.49 | 2,111,127 | — | — |
| 2005-09-16 | $17.67 | $30.76 | 3,464,103 | — | — |
| 2005-09-15 | $17.55 | $30.56 | 2,169,466 | — | — |
| 2005-09-14 | $17.57 | $30.60 | 2,269,696 | — | — |
| 2005-09-13 | $17.60 | $30.65 | 3,245,268 | — | — |
| 2005-09-12 | $17.82 | $31.03 | 2,446,769 | — | — |
| 2005-09-09 | $17.92 | $31.21 | 1,548,554 | — | — |
| 2005-09-08 | $17.87 | $31.11 | 1,772,529 | — | — |
| 2005-09-07 | $17.95 | $31.26 | 1,965,022 | — | — |
| 2005-09-06 | $18.05 | $31.44 | 3,528,482 | — | — |
| 2005-09-02 | $18.20 | $31.70 | 2,681,538 | — | — |
| 2005-09-01 | $17.94 | $31.23 | 3,726,757 | — | — |
| 2005-08-31 | $17.77 | $30.94 | 2,070,006 | — | — |
| 2005-08-30 | $17.55 | $30.56 | 2,248,750 | — | — |
| 2005-08-29 | $17.75 | $30.91 | 1,785,122 | — | — |
| 2005-08-26 | $17.43 | $30.35 | 1,322,265 | — | — |
| 2005-08-25 | $17.39 | $30.29 | 1,348,608 | — | — |
| 2005-08-24 | $17.54 | $30.54 | 1,477,750 | — | — |
| 2005-08-23 | $17.57 | $30.60 | 1,698,513 | — | — |
| 2005-08-22 | $17.64 | $30.72 | 1,403,606 | — | — |
| 2005-08-19 | $17.63 | $30.71 | 2,389,586 | — | — |
| 2005-08-18 | $17.63 | $30.71 | 1,067,835 | — | — |
| 2005-08-17 | $17.72 | $30.86 | 1,556,649 | — | — |
| 2005-08-16 | $17.69 | $30.80 | 1,902,828 | — | — |
| 2005-08-15 | $17.78 | $30.96 | 1,363,771 | — | — |
| 2005-08-12 | $17.65 | $30.73 | 1,446,653 | — | — |
| 2005-08-11 | $17.73 | $30.87 | 2,461,546 | — | — |
| 2005-08-10 | $17.59 | $30.63 | 2,699,143 | — | — |
| 2005-08-09 | $17.50 | $30.48 | 2,566,017 | — | — |
| 2005-08-08 | $17.24 | $30.02 | 1,735,393 | — | — |
| 2005-08-05 | $17.30 | $30.12 | 1,815,191 | — | — |
| 2005-08-04 | $17.45 | $30.38 | 2,001,130 | — | — |
| 2005-08-03 | $17.50 | $30.48 | 2,724,072 | — | — |
| 2005-08-02 | $17.60 | $30.64 | 2,107,786 | — | — |
| 2005-08-01 | $17.70 | $30.81 | 2,363,372 | — | — |
| 2005-07-29 | $17.67 | $30.77 | 2,416,957 | — | — |
| 2005-07-28 | $17.80 | $30.99 | 2,329,320 | — | — |
| 2005-07-27 | $18.09 | $31.12 | 1,913,879 | — | — |
| 2005-07-26 | $17.94 | $30.87 | 1,682,965 | — | — |
| 2005-07-25 | $18.01 | $30.99 | 2,379,435 | — | — |
| 2005-07-22 | $17.84 | $30.71 | 2,320,710 | — | — |
| 2005-07-21 | $17.84 | $30.71 | 1,809,794 | — | — |
| 2005-07-20 | $18.08 | $31.11 | 2,079,772 | — | — |
| 2005-07-19 | $18.28 | $31.46 | 2,209,301 | — | — |
| 2005-07-18 | $18.16 | $31.24 | 1,956,669 | — | — |
| 2005-07-15 | $18.13 | $31.20 | 2,155,588 | — | — |
| 2005-07-14 | $18.16 | $31.24 | 1,873,273 | — | — |
| 2005-07-13 | $18.05 | $31.06 | 1,276,648 | — | — |
| 2005-07-12 | $17.95 | $30.88 | 1,696,200 | — | — |
| 2005-07-11 | $17.92 | $30.84 | 2,585,035 | — | — |
| 2005-07-08 | $17.89 | $30.79 | 2,125,133 | — | — |
| 2005-07-07 | $17.65 | $30.37 | 2,517,444 | — | — |
| 2005-07-06 | $17.67 | $30.41 | 2,440,087 | — | — |
| 2005-07-05 | $17.99 | $30.96 | 1,568,214 | — | — |
| 2005-07-01 | $18.03 | $31.03 | 2,261,215 | — | — |
| 2005-06-30 | $18.02 | $31.02 | 3,794,733 | — | — |
| 2005-06-29 | $17.98 | $30.93 | 2,915,665 | — | — |
| 2005-06-28 | $18.24 | $31.39 | 1,931,869 | — | — |
| 2005-06-27 | $18.05 | $31.07 | 1,938,551 | — | — |
| 2005-06-24 | $18.12 | $31.18 | 2,578,353 | — | — |
| 2005-06-23 | $18.16 | $31.26 | 3,267,241 | — | — |
| 2005-06-22 | $18.61 | $32.02 | 2,370,568 | — | — |
| 2005-06-21 | $18.44 | $31.73 | 3,434,163 | — | — |
| 2005-06-20 | $18.68 | $32.14 | 1,836,651 | — | — |
| 2005-06-17 | $18.79 | $32.34 | 2,665,861 | — | — |
| 2005-06-16 | $18.65 | $32.10 | 2,232,431 | — | — |
| 2005-06-15 | $18.73 | $32.23 | 2,011,410 | — | — |
| 2005-06-14 | $18.96 | $32.62 | 2,865,550 | — | — |
| 2005-06-13 | $18.73 | $32.23 | 4,266,714 | — | — |
| 2005-06-10 | $18.45 | $31.75 | 3,518,844 | — | — |
| 2005-06-09 | $18.68 | $32.15 | 3,130,517 | — | — |
| 2005-06-08 | $18.85 | $32.43 | 7,215,918 | — | — |
| 2005-06-07 | $19.05 | $32.78 | 9,706,376 | — | — |
| 2005-06-06 | $20.15 | $34.67 | 1,656,494 | — | — |
| 2005-06-03 | $20.09 | $34.58 | 2,950,232 | — | — |
| 2005-06-02 | $20.18 | $34.72 | 2,603,796 | — | — |
| 2005-06-01 | $20.26 | $34.86 | 3,303,478 | — | — |
| 2005-05-31 | $20.35 | $35.02 | 2,802,585 | — | — |
| 2005-05-27 | $20.69 | $35.61 | 1,419,283 | — | — |
| 2005-05-26 | $20.84 | $35.86 | 1,165,110 | — | — |
| 2005-05-25 | $20.82 | $35.84 | 1,585,433 | — | — |
| 2005-05-24 | $20.99 | $36.12 | 2,245,152 | — | — |
| 2005-05-23 | $21.09 | $36.29 | 1,702,240 | — | — |
| 2005-05-20 | $21.28 | $36.61 | 1,931,355 | — | — |
| 2005-05-19 | $21.03 | $36.18 | 1,658,164 | — | — |
| 2005-05-18 | $21.26 | $36.59 | 1,713,548 | — | — |
| 2005-05-17 | $21.01 | $36.16 | 1,919,661 | — | — |
| 2005-05-16 | $20.86 | $35.89 | 1,329,975 | — | — |
| 2005-05-13 | $20.54 | $35.35 | 1,951,144 | — | — |
| 2005-05-12 | $20.89 | $35.96 | 1,198,006 | — | — |
| 2005-05-11 | $21.16 | $36.41 | 1,175,647 | — | — |
| 2005-05-10 | $21.07 | $36.25 | 1,567,186 | — | — |
| 2005-05-09 | $21.21 | $36.51 | 1,177,960 | — | — |
| 2005-05-06 | $21.04 | $36.21 | 995,618 | — | — |
| 2005-05-05 | $21.03 | $36.18 | 1,015,278 | — | — |
| 2005-05-04 | $21.21 | $36.49 | 1,402,321 | — | — |
| 2005-05-03 | $21.08 | $36.28 | 1,529,407 | — | — |
| 2005-05-02 | $20.95 | $36.05 | 1,433,418 | — | — |
| 2005-04-29 | $20.82 | $35.82 | 3,310,160 | — | — |
| 2005-04-28 | $20.72 | $35.66 | 2,126,547 | — | — |
| 2005-04-27 | $20.97 | $35.73 | 2,677,683 | — | — |
| 2005-04-26 | $20.47 | $34.86 | 1,705,452 | — | — |
| 2005-04-25 | $20.86 | $35.54 | 1,522,982 | — | — |
| 2005-04-22 | $20.54 | $34.98 | 1,886,637 | — | — |
| 2005-04-21 | $20.55 | $35.01 | 1,236,427 | — | — |
| 2005-04-20 | $20.16 | $34.33 | 1,427,121 | — | — |
| 2005-04-19 | $20.37 | $34.69 | 1,713,034 | — | — |
| 2005-04-18 | $20.45 | $34.84 | 1,736,164 | — | — |
| 2005-04-15 | $20.53 | $34.97 | 1,767,004 | — | — |
| 2005-04-14 | $20.77 | $35.38 | 1,635,677 | — | — |
| 2005-04-13 | $20.96 | $35.71 | 1,133,499 | — | — |
| 2005-04-12 | $21.20 | $36.11 | 1,510,903 | — | — |
| 2005-04-11 | $20.97 | $35.73 | 905,026 | — | — |
| 2005-04-08 | $20.89 | $35.59 | 1,137,868 | — | — |
| 2005-04-07 | $21.04 | $35.83 | 1,428,535 | — | — |
| 2005-04-06 | $20.99 | $35.75 | 2,114,596 | — | — |
| 2005-04-05 | $20.79 | $35.41 | 1,959,625 | — | — |
| 2005-04-04 | $20.72 | $35.30 | 2,830,855 | — | — |
| 2005-04-01 | $20.75 | $35.35 | 3,654,412 | — | — |
| 2005-03-31 | $21.03 | $35.82 | 2,952,031 | — | — |
| 2005-03-30 | $20.66 | $35.19 | 3,343,313 | — | — |
| 2005-03-29 | $20.58 | $35.06 | 3,254,648 | — | — |
| 2005-03-28 | $20.53 | $34.97 | 2,571,671 | — | — |
| 2005-03-24 | $20.43 | $34.80 | 5,124,966 | — | — |
| 2005-03-23 | $20.97 | $35.73 | 3,133,601 | — | — |
| 2005-03-22 | $20.61 | $35.10 | 2,763,264 | — | — |
| 2005-03-21 | $20.93 | $35.66 | 2,395,754 | — | — |
| 2005-03-18 | $21.09 | $35.92 | 3,880,571 | — | — |
| 2005-03-17 | $21.52 | $36.65 | 1,130,800 | — | — |
| 2005-03-16 | $21.50 | $36.63 | 1,555,493 | — | — |
| 2005-03-15 | $21.59 | $36.77 | 1,395,896 | — | — |
| 2005-03-14 | $21.79 | $37.12 | 1,495,740 | — | — |
| 2005-03-11 | $21.60 | $36.80 | 1,756,081 | — | — |
| 2005-03-10 | $21.98 | $37.45 | 1,703,139 | — | — |
| 2005-03-09 | $21.69 | $36.94 | 1,915,935 | — | — |
| 2005-03-08 | $21.80 | $37.13 | 1,241,953 | — | — |
| 2005-03-07 | $21.93 | $37.36 | 1,176,161 | — | — |
| 2005-03-04 | $21.97 | $37.42 | 1,588,260 | — | — |
| 2005-03-03 | $21.63 | $36.85 | 2,432,505 | — | — |
| 2005-03-02 | $21.79 | $37.12 | 2,356,819 | — | — |
| 2005-03-01 | $21.83 | $37.18 | 2,864,522 | — | — |
| 2005-02-28 | $21.26 | $36.22 | 2,270,981 | — | — |
| 2005-02-25 | $21.35 | $36.36 | 2,294,368 | — | — |
| 2005-02-24 | $21.25 | $36.20 | 3,873,632 | — | — |
| 2005-02-23 | $20.72 | $35.29 | 7,126,996 | — | — |
| 2005-02-22 | $21.40 | $36.45 | 4,314,131 | — | — |
| 2005-02-18 | $22.20 | $37.82 | 1,435,988 | — | — |
| 2005-02-17 | $22.12 | $37.69 | 1,428,792 | — | — |
| 2005-02-16 | $22.46 | $38.26 | 1,237,327 | — | — |
| 2005-02-15 | $22.66 | $38.60 | 2,423,125 | — | — |
| 2005-02-14 | $22.19 | $37.81 | 1,428,406 | — | — |
| 2005-02-11 | $22.16 | $37.74 | 2,499,839 | — | — |
| 2005-02-10 | $21.94 | $37.37 | 1,875,971 | — | — |
| 2005-02-09 | $22.04 | $37.54 | 1,555,621 | — | — |
| 2005-02-08 | $22.14 | $37.71 | 1,711,235 | — | — |
| 2005-02-07 | $22.25 | $37.90 | 1,555,878 | — | — |
| 2005-02-04 | $22.37 | $38.10 | 2,080,029 | — | — |
| 2005-02-03 | $22.26 | $37.93 | 2,377,893 | — | — |
| 2005-02-02 | $22.60 | $38.50 | 2,498,169 | — | — |
| 2005-02-01 | $22.56 | $38.43 | 2,249,007 | — | — |
| 2005-01-31 | $22.96 | $39.11 | 1,425,579 | — | — |
| 2005-01-28 | $22.76 | $38.77 | 1,847,573 | — | — |
| 2005-01-27 | $22.98 | $38.78 | 2,002,030 | — | — |
| 2005-01-26 | $22.98 | $38.78 | 2,607,651 | — | — |
| 2005-01-25 | $22.89 | $38.64 | 2,005,371 | — | — |
| 2005-01-24 | $23.07 | $38.94 | 2,436,232 | — | — |
| 2005-01-21 | $23.35 | $39.40 | 2,805,926 | — | — |
| 2005-01-20 | $23.28 | $39.28 | 2,274,322 | — | — |
| 2005-01-19 | $23.30 | $39.32 | 2,773,930 | — | — |
| 2005-01-18 | $23.20 | $39.15 | 3,668,547 | — | — |
| 2005-01-14 | $22.72 | $38.35 | 2,481,464 | — | — |
| 2005-01-13 | $22.69 | $38.30 | 3,192,711 | — | — |
| 2005-01-12 | $22.54 | $38.05 | 1,541,486 | — | — |
| 2005-01-11 | $22.49 | $37.96 | 1,562,817 | — | — |
| 2005-01-10 | $22.58 | $38.11 | 1,256,602 | — | — |
| 2005-01-07 | $22.51 | $37.98 | 1,421,082 | — | — |
| 2005-01-06 | $22.61 | $38.17 | 1,632,721 | — | — |
| 2005-01-05 | $22.44 | $37.88 | 2,891,379 | — | — |
| 2005-01-04 | $22.67 | $38.26 | 2,586,577 | — | — |
| 2005-01-03 | $22.75 | $38.39 | 2,254,276 | — | — |