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
- 1987-06-10 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 | $16.92 | $16.92 | 784,600 | — | — |
| 2005-12-29 | $17.13 | $17.13 | 666,300 | — | — |
| 2005-12-28 | $17.27 | $17.27 | 1,597,900 | — | — |
| 2005-12-27 | $17.28 | $17.28 | 1,243,200 | — | — |
| 2005-12-23 | $17.29 | $17.29 | 1,079,000 | — | — |
| 2005-12-22 | $17.43 | $17.43 | 1,027,300 | — | — |
| 2005-12-21 | $17.52 | $17.52 | 1,678,500 | — | — |
| 2005-12-20 | $17.30 | $17.30 | 2,338,100 | — | — |
| 2005-12-19 | $17.55 | $17.55 | 2,598,200 | — | — |
| 2005-12-16 | $17.89 | $17.89 | 14,334,400 | — | — |
| 2005-12-15 | $18.00 | $18.00 | 1,798,200 | — | — |
| 2005-12-14 | $18.28 | $18.28 | 3,302,600 | — | — |
| 2005-12-13 | $18.08 | $18.08 | 2,261,800 | — | — |
| 2005-12-12 | $18.30 | $18.30 | 1,807,000 | — | — |
| 2005-12-09 | $18.04 | $18.04 | 1,823,300 | — | — |
| 2005-12-08 | $17.86 | $17.86 | 1,553,800 | — | — |
| 2005-12-07 | $17.91 | $17.91 | 2,683,200 | — | — |
| 2005-12-06 | $17.68 | $17.68 | 2,393,600 | — | — |
| 2005-12-05 | $17.75 | $17.75 | 1,342,000 | — | — |
| 2005-12-02 | $17.66 | $17.66 | 1,639,000 | — | — |
| 2005-12-01 | $17.49 | $17.49 | 2,048,700 | — | — |
| 2005-11-30 | $17.12 | $17.12 | 1,303,800 | — | — |
| 2005-11-29 | $16.97 | $16.97 | 953,600 | — | — |
| 2005-11-28 | $16.99 | $16.99 | 1,652,500 | — | — |
| 2005-11-25 | $17.04 | $17.04 | 931,000 | — | — |
| 2005-11-23 | $17.31 | $17.31 | 924,800 | — | — |
| 2005-11-22 | $17.31 | $17.31 | 2,286,600 | — | — |
| 2005-11-21 | $17.29 | $17.29 | 1,671,500 | — | — |
| 2005-11-18 | $16.80 | $16.80 | 1,650,600 | — | — |
| 2005-11-17 | $16.95 | $16.95 | 2,495,800 | — | — |
| 2005-11-16 | $16.95 | $16.95 | 1,226,300 | — | — |
| 2005-11-15 | $17.16 | $17.16 | 3,815,200 | — | — |
| 2005-11-14 | $16.82 | $16.82 | 3,723,000 | — | — |
| 2005-11-11 | $16.50 | $16.50 | 1,479,000 | — | — |
| 2005-11-10 | $16.36 | $16.36 | 1,233,700 | — | — |
| 2005-11-09 | $16.35 | $16.35 | 1,259,300 | — | — |
| 2005-11-08 | $16.15 | $16.15 | 1,843,700 | — | — |
| 2005-11-07 | $16.02 | $16.02 | 2,262,100 | — | — |
| 2005-11-04 | $16.15 | $16.15 | 1,371,400 | — | — |
| 2005-11-03 | $16.00 | $16.00 | 1,860,400 | — | — |
| 2005-11-02 | $15.90 | $15.90 | 1,870,700 | — | — |
| 2005-11-01 | $15.93 | $15.93 | 1,606,900 | — | — |
| 2005-10-31 | $15.98 | $15.98 | 5,136,000 | — | — |
| 2005-10-28 | $16.00 | $16.00 | 2,504,300 | — | — |
| 2005-10-27 | $16.15 | $16.15 | 1,573,900 | — | — |
| 2005-10-26 | $16.01 | $16.01 | 1,622,900 | — | — |
| 2005-10-25 | $16.10 | $16.10 | 1,654,000 | — | — |
| 2005-10-24 | $16.19 | $16.19 | 947,400 | — | — |
| 2005-10-21 | $15.96 | $15.96 | 1,127,600 | — | — |
| 2005-10-20 | $15.97 | $15.97 | 1,383,700 | — | — |
| 2005-10-19 | $16.02 | $16.02 | 1,034,100 | — | — |
| 2005-10-18 | $15.88 | $15.88 | 1,263,700 | — | — |
| 2005-10-17 | $15.91 | $15.91 | 944,100 | — | — |
| 2005-10-14 | $15.85 | $15.85 | 770,500 | — | — |
| 2005-10-13 | $15.67 | $15.67 | 1,014,700 | — | — |
| 2005-10-12 | $15.59 | $15.59 | 970,200 | — | — |
| 2005-10-11 | $15.59 | $15.59 | 1,063,000 | — | — |
| 2005-10-10 | $15.74 | $15.74 | 823,900 | — | — |
| 2005-10-07 | $15.88 | $15.88 | 860,000 | — | — |
| 2005-10-06 | $15.91 | $15.91 | 1,540,600 | — | — |
| 2005-10-05 | $15.79 | $15.79 | 1,103,200 | — | — |
| 2005-10-04 | $15.96 | $15.96 | 2,209,800 | — | — |
| 2005-10-03 | $16.12 | $16.12 | 1,087,800 | — | — |
| 2005-09-30 | $16.16 | $16.16 | 1,447,700 | — | — |
| 2005-09-29 | $15.99 | $15.99 | 1,353,300 | — | — |
| 2005-09-28 | $15.96 | $15.96 | 2,476,900 | — | — |
| 2005-09-27 | $15.95 | $15.95 | 1,221,900 | — | — |
| 2005-09-26 | $16.09 | $16.09 | 1,409,200 | — | — |
| 2005-09-23 | $16.08 | $16.08 | 956,500 | — | — |
| 2005-09-22 | $15.95 | $15.95 | 693,700 | — | — |
| 2005-09-21 | $15.96 | $15.96 | 851,700 | — | — |
| 2005-09-20 | $16.05 | $16.05 | 1,186,900 | — | — |
| 2005-09-19 | $16.09 | $16.09 | 1,420,900 | — | — |
| 2005-09-16 | $16.23 | $16.23 | 2,331,400 | — | — |
| 2005-09-15 | $16.10 | $16.10 | 728,800 | — | — |
| 2005-09-14 | $16.18 | $16.18 | 720,100 | — | — |
| 2005-09-13 | $16.28 | $16.28 | 1,622,700 | — | — |
| 2005-09-12 | $16.31 | $16.31 | 1,125,000 | — | — |
| 2005-09-09 | $16.30 | $16.30 | 1,150,500 | — | — |
| 2005-09-08 | $16.24 | $16.24 | 1,259,800 | — | — |
| 2005-09-07 | $16.20 | $16.20 | 1,139,600 | — | — |
| 2005-09-06 | $16.08 | $16.08 | 2,164,200 | — | — |
| 2005-09-02 | $15.94 | $15.94 | 552,700 | — | — |
| 2005-09-01 | $15.93 | $15.93 | 1,224,300 | — | — |
| 2005-08-31 | $16.01 | $16.01 | 2,010,800 | — | — |
| 2005-08-30 | $15.90 | $15.90 | 549,200 | — | — |
| 2005-08-29 | $15.89 | $15.89 | 756,000 | — | — |
| 2005-08-26 | $15.83 | $15.83 | 563,800 | — | — |
| 2005-08-25 | $15.83 | $15.83 | 1,028,100 | — | — |
| 2005-08-24 | $15.82 | $15.82 | 774,500 | — | — |
| 2005-08-23 | $15.89 | $15.89 | 2,865,700 | — | — |
| 2005-08-22 | $15.64 | $15.64 | 1,127,500 | — | — |
| 2005-08-19 | $15.44 | $15.44 | 488,600 | — | — |
| 2005-08-18 | $15.46 | $15.46 | 767,900 | — | — |
| 2005-08-17 | $15.63 | $15.63 | 912,900 | — | — |
| 2005-08-16 | $15.50 | $15.50 | 845,200 | — | — |
| 2005-08-15 | $15.72 | $15.72 | 1,392,200 | — | — |
| 2005-08-12 | $15.62 | $15.62 | 1,355,900 | — | — |
| 2005-08-11 | $15.51 | $15.51 | 835,500 | — | — |
| 2005-08-10 | $15.22 | $15.22 | 970,700 | — | — |
| 2005-08-09 | $15.40 | $15.40 | 847,400 | — | — |
| 2005-08-08 | $15.41 | $15.41 | 614,300 | — | — |
| 2005-08-05 | $15.52 | $15.52 | 977,800 | — | — |
| 2005-08-04 | $15.38 | $15.38 | 1,502,000 | — | — |
| 2005-08-03 | $15.65 | $15.65 | 1,530,200 | — | — |
| 2005-08-02 | $15.99 | $15.99 | 1,485,700 | — | — |
| 2005-08-01 | $15.77 | $15.77 | 2,856,100 | — | — |
| 2005-07-29 | $16.09 | $16.09 | 3,856,000 | — | — |
| 2005-07-28 | $15.71 | $15.71 | 4,071,400 | — | — |
| 2005-07-27 | $14.85 | $14.85 | 1,463,100 | — | — |
| 2005-07-26 | $14.80 | $14.80 | 1,188,900 | — | — |
| 2005-07-25 | $14.74 | $14.74 | 1,096,600 | — | — |
| 2005-07-22 | $14.54 | $14.54 | 563,800 | — | — |
| 2005-07-21 | $14.65 | $14.65 | 877,000 | — | — |
| 2005-07-20 | $14.60 | $14.60 | 871,100 | — | — |
| 2005-07-19 | $14.55 | $14.55 | 899,000 | — | — |
| 2005-07-18 | $14.37 | $14.37 | 1,441,700 | — | — |
| 2005-07-15 | $14.51 | $14.51 | 1,042,300 | — | — |
| 2005-07-14 | $14.69 | $14.69 | 599,900 | — | — |
| 2005-07-13 | $14.76 | $14.76 | 856,300 | — | — |
| 2005-07-12 | $14.65 | $14.65 | 1,660,900 | — | — |
| 2005-07-11 | $14.46 | $14.46 | 1,214,300 | — | — |
| 2005-07-08 | $14.18 | $14.18 | 537,800 | — | — |
| 2005-07-07 | $13.99 | $13.99 | 812,200 | — | — |
| 2005-07-06 | $13.93 | $13.93 | 1,495,100 | — | — |
| 2005-07-05 | $13.80 | $13.80 | 1,653,000 | — | — |
| 2005-07-01 | $13.75 | $13.75 | 783,600 | — | — |
| 2005-06-30 | $13.66 | $13.66 | 1,057,400 | — | — |
| 2005-06-29 | $13.64 | $13.64 | 1,159,300 | — | — |
| 2005-06-28 | $13.59 | $13.59 | 691,800 | — | — |
| 2005-06-27 | $13.50 | $13.50 | 1,399,600 | — | — |
| 2005-06-24 | $13.73 | $13.73 | 1,117,300 | — | — |
| 2005-06-23 | $14.11 | $14.11 | 769,900 | — | — |
| 2005-06-22 | $14.35 | $14.35 | 717,900 | — | — |
| 2005-06-21 | $14.36 | $14.36 | 792,500 | — | — |
| 2005-06-20 | $14.35 | $14.35 | 1,493,000 | — | — |
| 2005-06-17 | $14.18 | $14.18 | 1,413,200 | — | — |
| 2005-06-16 | $14.08 | $14.08 | 750,900 | — | — |
| 2005-06-15 | $13.91 | $13.91 | 829,500 | — | — |
| 2005-06-14 | $13.89 | $13.89 | 880,500 | — | — |
| 2005-06-13 | $13.87 | $13.87 | 1,050,800 | — | — |
| 2005-06-10 | $13.89 | $13.89 | 1,137,400 | — | — |
| 2005-06-09 | $13.99 | $13.99 | 1,301,200 | — | — |
| 2005-06-08 | $13.99 | $13.99 | 864,000 | — | — |
| 2005-06-07 | $13.97 | $13.97 | 1,470,200 | — | — |
| 2005-06-06 | $13.97 | $13.97 | 1,916,800 | — | — |
| 2005-06-03 | $13.90 | $13.90 | 962,600 | — | — |
| 2005-06-02 | $14.20 | $14.20 | 3,438,900 | — | — |
| 2005-06-01 | $14.25 | $14.25 | 1,558,500 | — | — |
| 2005-05-31 | $13.97 | $13.97 | 1,508,000 | — | — |
| 2005-05-27 | $14.02 | $14.02 | 787,000 | — | — |
| 2005-05-26 | $14.07 | $14.07 | 1,257,500 | — | — |
| 2005-05-25 | $14.00 | $14.00 | 1,060,700 | — | — |
| 2005-05-24 | $14.32 | $14.32 | 694,400 | — | — |
| 2005-05-23 | $14.32 | $14.32 | 1,423,600 | — | — |
| 2005-05-20 | $14.25 | $14.25 | 1,223,100 | — | — |
| 2005-05-19 | $14.17 | $14.17 | 1,367,800 | — | — |
| 2005-05-18 | $14.04 | $14.04 | 1,724,500 | — | — |
| 2005-05-17 | $13.80 | $13.80 | 900,200 | — | — |
| 2005-05-16 | $13.88 | $13.88 | 948,400 | — | — |
| 2005-05-13 | $13.75 | $13.75 | 1,403,000 | — | — |
| 2005-05-12 | $13.70 | $13.70 | 1,655,400 | — | — |
| 2005-05-11 | $13.78 | $13.78 | 1,595,600 | — | — |
| 2005-05-10 | $13.86 | $13.86 | 1,519,400 | — | — |
| 2005-05-09 | $14.04 | $14.04 | 975,700 | — | — |
| 2005-05-06 | $14.00 | $14.00 | 858,000 | — | — |
| 2005-05-05 | $14.03 | $14.03 | 866,600 | — | — |
| 2005-05-04 | $14.34 | $14.34 | 584,700 | — | — |
| 2005-05-03 | $14.21 | $14.21 | 608,600 | — | — |
| 2005-05-02 | $14.17 | $14.17 | 2,578,100 | — | — |
| 2005-04-29 | $14.00 | $14.00 | 1,814,600 | — | — |
| 2005-04-28 | $13.95 | $13.95 | 1,333,400 | — | — |
| 2005-04-27 | $14.28 | $14.28 | 1,846,000 | — | — |
| 2005-04-26 | $13.95 | $13.95 | 1,145,300 | — | — |
| 2005-04-25 | $14.36 | $14.36 | 872,800 | — | — |
| 2005-04-22 | $14.13 | $14.13 | 1,144,900 | — | — |
| 2005-04-21 | $14.26 | $14.26 | 1,123,200 | — | — |
| 2005-04-20 | $14.00 | $14.00 | 3,160,900 | — | — |
| 2005-04-19 | $13.95 | $13.95 | 2,219,600 | — | — |
| 2005-04-18 | $13.63 | $13.63 | 1,346,400 | — | — |
| 2005-04-15 | $13.75 | $13.75 | 2,043,500 | — | — |
| 2005-04-14 | $13.98 | $13.98 | 1,111,400 | — | — |
| 2005-04-13 | $14.18 | $14.18 | 730,600 | — | — |
| 2005-04-12 | $14.34 | $14.34 | 1,090,300 | — | — |
| 2005-04-11 | $14.15 | $14.15 | 1,071,800 | — | — |
| 2005-04-08 | $14.27 | $14.27 | 1,933,300 | — | — |
| 2005-04-07 | $14.54 | $14.54 | 678,500 | — | — |
| 2005-04-06 | $14.48 | $14.48 | 1,487,900 | — | — |
| 2005-04-05 | $14.41 | $14.41 | 2,333,200 | — | — |
| 2005-04-04 | $14.80 | $14.80 | 2,920,800 | — | — |
| 2005-04-01 | $15.00 | $15.00 | 2,428,000 | — | — |
| 2005-03-31 | $14.95 | $14.95 | 2,449,200 | — | — |
| 2005-03-30 | $14.87 | $14.87 | 2,599,500 | — | — |
| 2005-03-29 | $14.81 | $14.81 | 2,578,700 | — | — |
| 2005-03-28 | $14.82 | $14.82 | 1,387,400 | — | — |
| 2005-03-24 | $14.66 | $14.66 | 876,100 | — | — |
| 2005-03-23 | $14.66 | $14.66 | 2,354,300 | — | — |
| 2005-03-22 | $14.57 | $14.57 | 1,512,700 | — | — |
| 2005-03-21 | $14.37 | $14.37 | 778,800 | — | — |
| 2005-03-18 | $14.31 | $14.31 | 1,777,500 | — | — |
| 2005-03-17 | $14.41 | $14.41 | 1,167,300 | — | — |
| 2005-03-16 | $14.39 | $14.39 | 1,055,500 | — | — |
| 2005-03-15 | $14.38 | $14.38 | 1,110,000 | — | — |
| 2005-03-14 | $14.60 | $14.60 | 1,976,100 | — | — |
| 2005-03-11 | $14.66 | $14.66 | 2,107,400 | — | — |
| 2005-03-10 | $14.64 | $14.64 | 2,385,600 | — | — |
| 2005-03-09 | $14.72 | $14.72 | 2,146,100 | — | — |
| 2005-03-08 | $14.88 | $14.88 | 2,572,900 | — | — |
| 2005-03-07 | $14.33 | $14.33 | 1,155,900 | — | — |
| 2005-03-04 | $14.26 | $14.26 | 1,949,100 | — | — |
| 2005-03-03 | $14.52 | $14.52 | 4,717,100 | — | — |
| 2005-03-02 | $14.00 | $14.00 | 4,260,100 | — | — |
| 2005-03-01 | $13.77 | $13.77 | 1,124,300 | — | — |
| 2005-02-28 | $13.78 | $13.78 | 1,392,000 | — | — |
| 2005-02-25 | $13.50 | $13.50 | 639,500 | — | — |
| 2005-02-24 | $13.57 | $13.57 | 957,100 | — | — |
| 2005-02-23 | $13.32 | $13.32 | 915,000 | — | — |
| 2005-02-22 | $13.29 | $13.29 | 1,096,800 | — | — |
| 2005-02-18 | $13.48 | $13.48 | 944,400 | — | — |
| 2005-02-17 | $13.54 | $13.54 | 803,200 | — | — |
| 2005-02-16 | $13.60 | $13.60 | 604,800 | — | — |
| 2005-02-15 | $13.76 | $13.76 | 1,202,900 | — | — |
| 2005-02-14 | $13.62 | $13.62 | 1,160,600 | — | — |
| 2005-02-11 | $13.71 | $13.71 | 1,537,500 | — | — |
| 2005-02-10 | $13.52 | $13.52 | 1,626,200 | — | — |
| 2005-02-09 | $13.62 | $13.62 | 1,473,400 | — | — |
| 2005-02-08 | $13.85 | $13.85 | 1,497,000 | — | — |
| 2005-02-07 | $13.95 | $13.95 | 1,547,900 | — | — |
| 2005-02-04 | $13.95 | $13.95 | 3,782,200 | — | — |
| 2005-02-03 | $13.55 | $13.55 | 2,287,700 | — | — |
| 2005-02-02 | $13.49 | $13.49 | 1,984,600 | — | — |
| 2005-02-01 | $13.22 | $13.22 | 1,525,100 | — | — |
| 2005-01-31 | $13.33 | $13.33 | 1,891,400 | — | — |
| 2005-01-28 | $13.02 | $13.02 | 2,801,500 | — | — |
| 2005-01-27 | $13.08 | $13.08 | 1,192,300 | — | — |
| 2005-01-26 | $13.08 | $13.08 | 1,899,900 | — | — |
| 2005-01-25 | $13.04 | $13.04 | 1,710,100 | — | — |
| 2005-01-24 | $12.96 | $12.96 | 1,335,000 | — | — |
| 2005-01-21 | $13.08 | $13.08 | 1,967,200 | — | — |
| 2005-01-20 | $13.24 | $13.24 | 1,734,500 | — | — |
| 2005-01-19 | $13.16 | $13.16 | 1,116,300 | — | — |
| 2005-01-18 | $13.45 | $13.45 | 1,530,600 | — | — |
| 2005-01-14 | $13.47 | $13.47 | 2,075,400 | — | — |
| 2005-01-13 | $13.45 | $13.45 | 2,833,400 | — | — |
| 2005-01-12 | $13.79 | $13.79 | 4,506,600 | — | — |
| 2005-01-11 | $13.57 | $13.57 | 3,795,700 | — | — |
| 2005-01-10 | $13.37 | $13.37 | 5,567,100 | — | — |
| 2005-01-07 | $13.28 | $13.28 | 2,400,200 | — | — |
| 2005-01-06 | $13.34 | $13.34 | 1,389,600 | — | — |
| 2005-01-05 | $13.31 | $13.31 | 1,926,100 | — | — |
| 2005-01-04 | $13.30 | $13.30 | 1,886,300 | — | — |
| 2005-01-03 | $13.75 | $13.75 | 980,400 | — | — |