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
- 1986-11-24 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 | $19.17 | $20.94 | 583,900 | — | — |
| 2005-12-29 | $19.28 | $21.06 | 1,055,400 | — | — |
| 2005-12-28 | $19.13 | $20.90 | 1,717,900 | — | — |
| 2005-12-27 | $19.38 | $21.17 | 579,500 | — | — |
| 2005-12-23 | $19.53 | $21.33 | 419,900 | — | — |
| 2005-12-22 | $19.54 | $21.34 | 695,400 | — | — |
| 2005-12-21 | $19.50 | $21.30 | 1,202,700 | — | — |
| 2005-12-20 | $19.61 | $21.42 | 750,800 | — | — |
| 2005-12-19 | $19.80 | $21.63 | 1,264,000 | — | — |
| 2005-12-16 | $19.90 | $21.74 | 2,112,500 | — | — |
| 2005-12-15 | $19.90 | $21.74 | 1,940,900 | — | — |
| 2005-12-14 | $19.95 | $21.79 | 2,447,500 | — | — |
| 2005-12-13 | $20.11 | $21.97 | 1,666,700 | — | — |
| 2005-12-12 | $20.18 | $22.04 | 746,400 | — | — |
| 2005-12-09 | $20.19 | $22.05 | 1,106,500 | — | — |
| 2005-12-08 | $19.98 | $21.82 | 1,207,000 | — | — |
| 2005-12-07 | $19.72 | $21.54 | 1,221,400 | — | — |
| 2005-12-06 | $19.98 | $21.82 | 1,354,000 | — | — |
| 2005-12-05 | $20.15 | $22.01 | 1,648,500 | — | — |
| 2005-12-02 | $19.77 | $21.59 | 1,322,300 | — | — |
| 2005-12-01 | $20.02 | $21.87 | 2,017,100 | — | — |
| 2005-11-30 | $19.22 | $20.99 | 1,687,600 | — | — |
| 2005-11-29 | $19.53 | $21.29 | 1,074,500 | — | — |
| 2005-11-28 | $19.47 | $21.22 | 561,400 | — | — |
| 2005-11-25 | $19.53 | $21.29 | 339,700 | — | — |
| 2005-11-23 | $19.55 | $21.31 | 1,257,000 | — | — |
| 2005-11-22 | $19.00 | $20.71 | 1,411,900 | — | — |
| 2005-11-21 | $18.95 | $20.66 | 1,144,700 | — | — |
| 2005-11-18 | $19.04 | $20.75 | 851,400 | — | — |
| 2005-11-17 | $18.87 | $20.57 | 722,300 | — | — |
| 2005-11-16 | $18.78 | $20.47 | 938,300 | — | — |
| 2005-11-15 | $18.69 | $20.37 | 1,036,600 | — | — |
| 2005-11-14 | $18.89 | $20.59 | 855,300 | — | — |
| 2005-11-11 | $18.98 | $20.69 | 658,200 | — | — |
| 2005-11-10 | $18.91 | $20.61 | 1,320,700 | — | — |
| 2005-11-09 | $18.65 | $20.33 | 719,200 | — | — |
| 2005-11-08 | $18.62 | $20.30 | 771,100 | — | — |
| 2005-11-07 | $18.70 | $20.38 | 695,300 | — | — |
| 2005-11-04 | $18.71 | $20.40 | 1,132,900 | — | — |
| 2005-11-03 | $18.75 | $20.44 | 1,375,200 | — | — |
| 2005-11-02 | $18.94 | $20.65 | 1,585,500 | — | — |
| 2005-11-01 | $18.95 | $20.66 | 1,550,100 | — | — |
| 2005-10-31 | $18.90 | $20.60 | 2,037,800 | — | — |
| 2005-10-28 | $18.91 | $20.61 | 2,889,100 | — | — |
| 2005-10-27 | $18.86 | $20.56 | 2,750,000 | — | — |
| 2005-10-26 | $19.45 | $21.20 | 2,014,200 | — | — |
| 2005-10-25 | $19.76 | $21.54 | 823,000 | — | — |
| 2005-10-24 | $19.90 | $21.69 | 936,800 | — | — |
| 2005-10-21 | $19.51 | $21.27 | 939,200 | — | — |
| 2005-10-20 | $19.57 | $21.33 | 710,600 | — | — |
| 2005-10-19 | $19.79 | $21.57 | 847,500 | — | — |
| 2005-10-18 | $19.76 | $21.54 | 1,424,700 | — | — |
| 2005-10-17 | $19.36 | $21.10 | 925,400 | — | — |
| 2005-10-14 | $19.15 | $20.87 | 1,657,300 | — | — |
| 2005-10-13 | $19.18 | $20.91 | 1,036,000 | — | — |
| 2005-10-12 | $19.17 | $20.90 | 837,600 | — | — |
| 2005-10-11 | $19.22 | $20.95 | 1,206,700 | — | — |
| 2005-10-10 | $19.31 | $21.05 | 1,089,600 | — | — |
| 2005-10-07 | $19.68 | $21.45 | 1,302,200 | — | — |
| 2005-10-06 | $19.55 | $21.31 | 1,333,500 | — | — |
| 2005-10-05 | $19.50 | $21.26 | 1,188,400 | — | — |
| 2005-10-04 | $19.51 | $21.27 | 1,705,900 | — | — |
| 2005-10-03 | $19.51 | $21.27 | 1,115,300 | — | — |
| 2005-09-30 | $19.50 | $21.26 | 867,200 | — | — |
| 2005-09-29 | $19.38 | $21.13 | 1,265,300 | — | — |
| 2005-09-28 | $19.42 | $21.17 | 1,624,600 | — | — |
| 2005-09-27 | $19.36 | $21.10 | 1,296,200 | — | — |
| 2005-09-26 | $19.36 | $21.10 | 1,240,600 | — | — |
| 2005-09-23 | $19.14 | $20.86 | 1,096,300 | — | — |
| 2005-09-22 | $19.20 | $20.93 | 1,758,500 | — | — |
| 2005-09-21 | $19.11 | $20.83 | 2,212,700 | — | — |
| 2005-09-20 | $19.13 | $20.85 | 3,540,100 | — | — |
| 2005-09-19 | $19.44 | $21.19 | 2,058,600 | — | — |
| 2005-09-16 | $19.52 | $21.28 | 5,340,300 | — | — |
| 2005-09-15 | $19.64 | $21.41 | 2,400,100 | — | — |
| 2005-09-14 | $19.46 | $21.17 | 3,549,200 | — | — |
| 2005-09-13 | $19.66 | $21.39 | 3,285,000 | — | — |
| 2005-09-12 | $20.10 | $21.87 | 3,588,200 | — | — |
| 2005-09-09 | $19.65 | $21.38 | 8,066,800 | — | — |
| 2005-09-08 | $19.99 | $21.75 | 15,870,900 | — | — |
| 2005-09-07 | $22.10 | $24.04 | 1,755,900 | — | — |
| 2005-09-06 | $22.17 | $24.12 | 1,869,500 | — | — |
| 2005-09-02 | $21.96 | $23.89 | 1,246,200 | — | — |
| 2005-09-01 | $22.27 | $24.23 | 1,879,400 | — | — |
| 2005-08-31 | $22.35 | $24.31 | 1,440,300 | — | — |
| 2005-08-30 | $22.28 | $24.24 | 1,241,200 | — | — |
| 2005-08-29 | $22.41 | $24.38 | 1,790,000 | — | — |
| 2005-08-26 | $22.00 | $23.93 | 1,135,400 | — | — |
| 2005-08-25 | $22.18 | $24.13 | 1,138,300 | — | — |
| 2005-08-24 | $22.17 | $24.12 | 1,281,500 | — | — |
| 2005-08-23 | $22.17 | $24.12 | 1,755,200 | — | — |
| 2005-08-22 | $22.60 | $24.58 | 1,058,300 | — | — |
| 2005-08-19 | $22.65 | $24.64 | 1,180,600 | — | — |
| 2005-08-18 | $22.68 | $24.67 | 1,466,000 | — | — |
| 2005-08-17 | $23.00 | $25.02 | 1,171,000 | — | — |
| 2005-08-16 | $23.05 | $25.07 | 1,734,600 | — | — |
| 2005-08-15 | $22.88 | $24.89 | 841,600 | — | — |
| 2005-08-12 | $23.10 | $25.13 | 985,100 | — | — |
| 2005-08-11 | $23.12 | $25.15 | 1,191,900 | — | — |
| 2005-08-10 | $23.20 | $25.24 | 1,058,200 | — | — |
| 2005-08-09 | $23.05 | $25.07 | 1,358,600 | — | — |
| 2005-08-08 | $23.06 | $25.09 | 1,160,900 | — | — |
| 2005-08-05 | $23.18 | $25.22 | 1,154,700 | — | — |
| 2005-08-04 | $23.49 | $25.55 | 1,641,100 | — | — |
| 2005-08-03 | $23.74 | $25.83 | 1,426,600 | — | — |
| 2005-08-02 | $23.65 | $25.73 | 1,345,500 | — | — |
| 2005-08-01 | $23.72 | $25.80 | 2,621,700 | — | — |
| 2005-07-29 | $23.50 | $25.56 | 2,805,000 | — | — |
| 2005-07-28 | $23.60 | $25.67 | 3,866,400 | — | — |
| 2005-07-27 | $22.96 | $24.98 | 1,862,000 | — | — |
| 2005-07-26 | $22.75 | $24.75 | 1,146,800 | — | — |
| 2005-07-25 | $22.41 | $24.38 | 1,279,000 | — | — |
| 2005-07-22 | $22.74 | $24.74 | 1,274,800 | — | — |
| 2005-07-21 | $22.91 | $24.92 | 1,872,900 | — | — |
| 2005-07-20 | $22.72 | $24.72 | 1,591,500 | — | — |
| 2005-07-19 | $22.88 | $24.89 | 3,864,700 | — | — |
| 2005-07-18 | $21.96 | $23.89 | 732,200 | — | — |
| 2005-07-15 | $22.00 | $23.93 | 982,200 | — | — |
| 2005-07-14 | $22.09 | $24.03 | 1,272,500 | — | — |
| 2005-07-13 | $21.98 | $23.91 | 1,418,800 | — | — |
| 2005-07-12 | $21.96 | $23.89 | 1,209,900 | — | — |
| 2005-07-11 | $21.90 | $23.82 | 1,776,200 | — | — |
| 2005-07-08 | $22.08 | $24.02 | 3,344,100 | — | — |
| 2005-07-07 | $21.84 | $23.76 | 3,208,800 | — | — |
| 2005-07-06 | $21.65 | $23.55 | 1,813,000 | — | — |
| 2005-07-05 | $21.97 | $23.90 | 2,077,800 | — | — |
| 2005-07-01 | $22.06 | $24.00 | 1,485,400 | — | — |
| 2005-06-30 | $22.01 | $23.94 | 1,671,000 | — | — |
| 2005-06-29 | $22.22 | $24.17 | 1,701,900 | — | — |
| 2005-06-28 | $22.52 | $24.50 | 1,350,200 | — | — |
| 2005-06-27 | $22.67 | $24.66 | 2,068,900 | — | — |
| 2005-06-24 | $22.38 | $24.35 | 2,366,200 | — | — |
| 2005-06-23 | $22.64 | $24.63 | 1,777,100 | — | — |
| 2005-06-22 | $22.35 | $24.31 | 1,759,900 | — | — |
| 2005-06-21 | $22.02 | $23.95 | 957,900 | — | — |
| 2005-06-20 | $22.20 | $24.15 | 1,637,800 | — | — |
| 2005-06-17 | $22.39 | $24.36 | 1,442,800 | — | — |
| 2005-06-16 | $22.29 | $24.25 | 1,870,900 | — | — |
| 2005-06-15 | $22.20 | $24.15 | 1,179,300 | — | — |
| 2005-06-14 | $22.20 | $24.11 | 1,237,500 | — | — |
| 2005-06-13 | $22.32 | $24.24 | 1,064,700 | — | — |
| 2005-06-10 | $22.27 | $24.18 | 1,437,500 | — | — |
| 2005-06-09 | $21.91 | $23.79 | 1,512,600 | — | — |
| 2005-06-08 | $21.75 | $23.62 | 887,800 | — | — |
| 2005-06-07 | $21.92 | $23.80 | 912,600 | — | — |
| 2005-06-06 | $21.76 | $23.63 | 786,700 | — | — |
| 2005-06-03 | $21.82 | $23.69 | 1,026,300 | — | — |
| 2005-06-02 | $21.80 | $23.67 | 1,081,200 | — | — |
| 2005-06-01 | $21.81 | $23.68 | 1,621,200 | — | — |
| 2005-05-31 | $21.88 | $23.76 | 802,500 | — | — |
| 2005-05-27 | $22.05 | $23.94 | 714,900 | — | — |
| 2005-05-26 | $22.05 | $23.94 | 1,032,900 | — | — |
| 2005-05-25 | $22.14 | $24.04 | 1,286,500 | — | — |
| 2005-05-24 | $22.02 | $23.91 | 1,600,800 | — | — |
| 2005-05-23 | $21.87 | $23.75 | 1,690,700 | — | — |
| 2005-05-20 | $21.59 | $23.44 | 936,000 | — | — |
| 2005-05-19 | $21.65 | $23.51 | 1,187,300 | — | — |
| 2005-05-18 | $21.35 | $23.18 | 760,700 | — | — |
| 2005-05-17 | $21.08 | $22.89 | 840,900 | — | — |
| 2005-05-16 | $21.16 | $22.98 | 547,900 | — | — |
| 2005-05-13 | $21.02 | $22.82 | 769,400 | — | — |
| 2005-05-12 | $21.19 | $23.01 | 1,379,700 | — | — |
| 2005-05-11 | $21.26 | $23.09 | 1,581,800 | — | — |
| 2005-05-10 | $21.11 | $22.92 | 1,872,400 | — | — |
| 2005-05-09 | $21.10 | $22.91 | 1,667,200 | — | — |
| 2005-05-06 | $20.80 | $22.59 | 1,636,900 | — | — |
| 2005-05-05 | $20.65 | $22.42 | 1,501,400 | — | — |
| 2005-05-04 | $20.45 | $22.21 | 1,373,100 | — | — |
| 2005-05-03 | $20.13 | $21.86 | 997,700 | — | — |
| 2005-05-02 | $20.37 | $22.12 | 1,174,300 | — | — |
| 2005-04-29 | $20.30 | $22.04 | 1,353,500 | — | — |
| 2005-04-28 | $20.32 | $22.06 | 2,723,700 | — | — |
| 2005-04-27 | $19.58 | $21.26 | 1,622,000 | — | — |
| 2005-04-26 | $19.76 | $21.46 | 1,121,900 | — | — |
| 2005-04-25 | $19.87 | $21.58 | 944,400 | — | — |
| 2005-04-22 | $19.58 | $21.26 | 2,056,800 | — | — |
| 2005-04-21 | $19.70 | $21.39 | 1,724,700 | — | — |
| 2005-04-20 | $19.74 | $21.44 | 848,100 | — | — |
| 2005-04-19 | $20.13 | $21.86 | 1,281,000 | — | — |
| 2005-04-18 | $20.08 | $21.80 | 1,264,000 | — | — |
| 2005-04-15 | $20.16 | $21.89 | 1,366,500 | — | — |
| 2005-04-14 | $20.71 | $22.49 | 1,216,000 | — | — |
| 2005-04-13 | $20.70 | $22.48 | 1,738,900 | — | — |
| 2005-04-12 | $21.05 | $22.86 | 1,300,600 | — | — |
| 2005-04-11 | $20.25 | $21.99 | 708,500 | — | — |
| 2005-04-08 | $20.32 | $22.06 | 636,300 | — | — |
| 2005-04-07 | $20.46 | $22.22 | 1,056,400 | — | — |
| 2005-04-06 | $20.50 | $22.26 | 578,500 | — | — |
| 2005-04-05 | $20.61 | $22.38 | 957,200 | — | — |
| 2005-04-04 | $20.59 | $22.36 | 828,900 | — | — |
| 2005-04-01 | $20.49 | $22.25 | 1,120,900 | — | — |
| 2005-03-31 | $20.52 | $22.28 | 1,115,700 | — | — |
| 2005-03-30 | $20.68 | $22.46 | 1,047,500 | — | — |
| 2005-03-29 | $20.49 | $22.25 | 652,400 | — | — |
| 2005-03-28 | $20.59 | $22.36 | 868,300 | — | — |
| 2005-03-24 | $20.52 | $22.28 | 1,261,800 | — | — |
| 2005-03-23 | $20.39 | $22.14 | 1,848,100 | — | — |
| 2005-03-22 | $20.66 | $22.43 | 1,324,100 | — | — |
| 2005-03-21 | $20.97 | $22.77 | 1,475,800 | — | — |
| 2005-03-18 | $20.99 | $22.79 | 9,490,600 | — | — |
| 2005-03-17 | $20.92 | $22.72 | 2,016,800 | — | — |
| 2005-03-16 | $20.64 | $22.41 | 1,265,100 | — | — |
| 2005-03-15 | $20.92 | $22.67 | 1,316,400 | — | — |
| 2005-03-14 | $21.05 | $22.81 | 1,432,600 | — | — |
| 2005-03-11 | $20.83 | $22.58 | 1,476,400 | — | — |
| 2005-03-10 | $21.11 | $22.88 | 1,008,300 | — | — |
| 2005-03-09 | $21.21 | $22.99 | 1,114,200 | — | — |
| 2005-03-08 | $21.18 | $22.95 | 1,353,000 | — | — |
| 2005-03-07 | $21.74 | $23.56 | 782,400 | — | — |
| 2005-03-04 | $21.86 | $23.69 | 837,000 | — | — |
| 2005-03-03 | $21.75 | $23.57 | 887,700 | — | — |
| 2005-03-02 | $21.77 | $23.59 | 1,223,100 | — | — |
| 2005-03-01 | $21.76 | $23.58 | 1,102,800 | — | — |
| 2005-02-28 | $21.35 | $23.14 | 1,088,100 | — | — |
| 2005-02-25 | $21.30 | $23.08 | 1,256,100 | — | — |
| 2005-02-24 | $21.24 | $23.02 | 1,357,800 | — | — |
| 2005-02-23 | $21.05 | $22.81 | 1,567,800 | — | — |
| 2005-02-22 | $21.21 | $22.99 | 1,212,000 | — | — |
| 2005-02-18 | $21.83 | $23.66 | 1,679,400 | — | — |
| 2005-02-17 | $22.12 | $23.97 | 3,706,000 | — | — |
| 2005-02-16 | $23.00 | $24.93 | 3,135,100 | — | — |
| 2005-02-15 | $22.43 | $24.31 | 1,450,500 | — | — |
| 2005-02-14 | $22.55 | $24.44 | 3,205,900 | — | — |
| 2005-02-11 | $23.11 | $25.05 | 1,225,600 | — | — |
| 2005-02-10 | $22.90 | $24.82 | 1,008,000 | — | — |
| 2005-02-09 | $23.05 | $24.98 | 1,432,800 | — | — |
| 2005-02-08 | $23.15 | $25.09 | 1,413,000 | — | — |
| 2005-02-07 | $23.09 | $25.02 | 1,506,800 | — | — |
| 2005-02-04 | $23.05 | $24.98 | 3,887,100 | — | — |
| 2005-02-03 | $22.70 | $24.60 | 1,885,900 | — | — |
| 2005-02-02 | $22.36 | $24.23 | 1,280,500 | — | — |
| 2005-02-01 | $21.90 | $23.74 | 1,052,500 | — | — |
| 2005-01-31 | $21.95 | $23.79 | 1,619,300 | — | — |
| 2005-01-28 | $21.70 | $23.52 | 1,456,100 | — | — |
| 2005-01-27 | $21.83 | $23.66 | 2,351,600 | — | — |
| 2005-01-26 | $21.52 | $23.32 | 1,188,900 | — | — |
| 2005-01-25 | $21.55 | $23.36 | 1,209,500 | — | — |
| 2005-01-24 | $21.18 | $22.95 | 1,338,800 | — | — |
| 2005-01-21 | $21.45 | $23.25 | 2,469,600 | — | — |
| 2005-01-20 | $20.76 | $22.50 | 916,700 | — | — |
| 2005-01-19 | $20.68 | $22.41 | 745,400 | — | — |
| 2005-01-18 | $20.76 | $22.50 | 1,040,200 | — | — |
| 2005-01-14 | $20.54 | $22.26 | 762,300 | — | — |
| 2005-01-13 | $20.58 | $22.30 | 857,800 | — | — |
| 2005-01-12 | $20.89 | $22.64 | 561,900 | — | — |
| 2005-01-11 | $20.84 | $22.59 | 892,300 | — | — |
| 2005-01-10 | $20.93 | $22.68 | 1,578,500 | — | — |
| 2005-01-07 | $20.71 | $22.45 | 1,050,900 | — | — |
| 2005-01-06 | $20.94 | $22.69 | 1,403,100 | — | — |
| 2005-01-05 | $20.65 | $22.38 | 712,500 | — | — |
| 2005-01-04 | $20.80 | $22.54 | 1,031,800 | — | — |
| 2005-01-03 | $20.97 | $22.73 | 1,511,900 | — | — |