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 | $18.77 | $26.61 | 1,208,200 | — | — |
| 2005-12-29 | $19.13 | $27.12 | 731,000 | — | — |
| 2005-12-28 | $19.30 | $27.37 | 1,200,200 | — | — |
| 2005-12-27 | $18.92 | $26.83 | 1,863,800 | — | — |
| 2005-12-23 | $18.92 | $26.83 | 1,435,800 | — | — |
| 2005-12-22 | $18.11 | $25.68 | 1,565,000 | — | — |
| 2005-12-21 | $17.92 | $25.41 | 1,413,600 | — | — |
| 2005-12-20 | $17.58 | $24.92 | 1,580,200 | — | — |
| 2005-12-19 | $17.70 | $25.09 | 2,842,200 | — | — |
| 2005-12-16 | $18.54 | $26.28 | 2,161,400 | — | — |
| 2005-12-15 | $18.56 | $26.32 | 1,186,000 | — | — |
| 2005-12-14 | $18.48 | $26.20 | 964,000 | — | — |
| 2005-12-13 | $18.40 | $26.09 | 1,335,800 | — | — |
| 2005-12-12 | $18.46 | $26.17 | 1,449,400 | — | — |
| 2005-12-09 | $18.18 | $25.78 | 1,508,800 | — | — |
| 2005-12-08 | $17.72 | $25.12 | 1,318,800 | — | — |
| 2005-12-07 | $17.61 | $24.97 | 883,800 | — | — |
| 2005-12-06 | $17.83 | $25.28 | 673,800 | — | — |
| 2005-12-05 | $17.75 | $25.17 | 1,165,200 | — | — |
| 2005-12-02 | $17.58 | $24.92 | 835,400 | — | — |
| 2005-12-01 | $17.90 | $25.37 | 1,118,400 | — | — |
| 2005-11-30 | $17.55 | $24.88 | 933,000 | — | — |
| 2005-11-29 | $17.50 | $24.81 | 1,323,200 | — | — |
| 2005-11-28 | $16.97 | $24.05 | 1,019,400 | — | — |
| 2005-11-25 | $17.31 | $24.54 | 242,200 | — | — |
| 2005-11-23 | $17.25 | $24.46 | 1,462,800 | — | — |
| 2005-11-22 | $17.08 | $24.21 | 1,014,600 | — | — |
| 2005-11-21 | $17.11 | $24.26 | 977,000 | — | — |
| 2005-11-18 | $16.58 | $23.51 | 899,200 | — | — |
| 2005-11-17 | $16.49 | $23.38 | 967,200 | — | — |
| 2005-11-16 | $15.93 | $22.58 | 1,261,200 | — | — |
| 2005-11-15 | $15.93 | $22.58 | 1,512,400 | — | — |
| 2005-11-14 | $16.37 | $23.20 | 887,800 | — | — |
| 2005-11-11 | $16.58 | $23.51 | 1,279,800 | — | — |
| 2005-11-10 | $16.31 | $23.12 | 1,404,400 | — | — |
| 2005-11-09 | $16.68 | $23.65 | 1,474,600 | — | — |
| 2005-11-08 | $16.50 | $23.40 | 1,039,400 | — | — |
| 2005-11-07 | $16.50 | $23.39 | 672,200 | — | — |
| 2005-11-04 | $16.50 | $23.40 | 785,800 | — | — |
| 2005-11-03 | $16.70 | $23.68 | 1,150,000 | — | — |
| 2005-11-02 | $16.35 | $23.18 | 834,400 | — | — |
| 2005-11-01 | $16.05 | $22.75 | 837,200 | — | — |
| 2005-10-31 | $15.90 | $22.54 | 1,322,200 | — | — |
| 2005-10-28 | $15.63 | $22.15 | 1,014,000 | — | — |
| 2005-10-27 | $15.26 | $21.64 | 1,366,200 | — | — |
| 2005-10-26 | $15.42 | $21.86 | 1,279,600 | — | — |
| 2005-10-25 | $15.76 | $22.34 | 2,115,400 | — | — |
| 2005-10-24 | $15.17 | $21.51 | 1,013,600 | — | — |
| 2005-10-21 | $14.32 | $20.30 | 915,600 | — | — |
| 2005-10-20 | $13.80 | $19.57 | 1,626,000 | — | — |
| 2005-10-19 | $14.58 | $20.67 | 1,092,600 | — | — |
| 2005-10-18 | $14.16 | $20.08 | 956,600 | — | — |
| 2005-10-17 | $14.77 | $20.94 | 937,000 | — | — |
| 2005-10-14 | $14.48 | $20.52 | 583,800 | — | — |
| 2005-10-13 | $14.19 | $20.12 | 981,800 | — | — |
| 2005-10-12 | $14.46 | $20.50 | 1,043,400 | — | — |
| 2005-10-11 | $14.70 | $20.84 | 756,600 | — | — |
| 2005-10-10 | $14.73 | $20.88 | 912,800 | — | — |
| 2005-10-07 | $15.35 | $21.76 | 967,400 | — | — |
| 2005-10-06 | $14.93 | $21.16 | 1,540,000 | — | — |
| 2005-10-05 | $14.94 | $21.18 | 1,791,400 | — | — |
| 2005-10-04 | $16.00 | $22.64 | 1,619,000 | — | — |
| 2005-10-03 | $16.72 | $23.66 | 831,600 | — | — |
| 2005-09-30 | $16.87 | $23.87 | 756,400 | — | — |
| 2005-09-29 | $16.54 | $23.41 | 865,200 | — | — |
| 2005-09-28 | $16.22 | $22.95 | 671,000 | — | — |
| 2005-09-27 | $16.25 | $23.00 | 601,400 | — | — |
| 2005-09-26 | $16.42 | $23.24 | 791,800 | — | — |
| 2005-09-23 | $16.17 | $22.88 | 753,400 | — | — |
| 2005-09-22 | $15.98 | $22.61 | 875,000 | — | — |
| 2005-09-21 | $15.98 | $22.61 | 1,653,800 | — | — |
| 2005-09-20 | $15.85 | $22.43 | 2,471,200 | — | — |
| 2005-09-19 | $16.99 | $24.04 | 1,001,600 | — | — |
| 2005-09-16 | $16.95 | $23.99 | 1,580,600 | — | — |
| 2005-09-15 | $16.63 | $23.53 | 664,000 | — | — |
| 2005-09-14 | $16.36 | $23.15 | 774,800 | — | — |
| 2005-09-13 | $16.40 | $23.20 | 855,000 | — | — |
| 2005-09-12 | $16.63 | $23.53 | 763,200 | — | — |
| 2005-09-09 | $16.66 | $23.58 | 748,400 | — | — |
| 2005-09-08 | $16.50 | $23.36 | 753,000 | — | — |
| 2005-09-07 | $16.68 | $23.61 | 1,762,600 | — | — |
| 2005-09-06 | $16.34 | $23.13 | 1,600,000 | — | — |
| 2005-09-02 | $16.28 | $23.03 | 2,175,800 | — | — |
| 2005-09-01 | $15.65 | $22.15 | 1,370,200 | — | — |
| 2005-08-31 | $14.97 | $21.18 | 1,253,400 | — | — |
| 2005-08-30 | $14.48 | $20.49 | 809,600 | — | — |
| 2005-08-29 | $14.59 | $20.65 | 805,600 | — | — |
| 2005-08-26 | $14.09 | $19.93 | 875,400 | — | — |
| 2005-08-25 | $14.45 | $20.44 | 792,800 | — | — |
| 2005-08-24 | $14.34 | $20.29 | 786,800 | — | — |
| 2005-08-23 | $14.55 | $20.59 | 988,000 | — | — |
| 2005-08-22 | $15.12 | $21.40 | 1,266,200 | — | — |
| 2005-08-19 | $14.58 | $20.63 | 711,600 | — | — |
| 2005-08-18 | $14.28 | $20.20 | 927,800 | — | — |
| 2005-08-17 | $14.82 | $20.97 | 870,600 | — | — |
| 2005-08-16 | $14.78 | $20.92 | 765,800 | — | — |
| 2005-08-15 | $15.21 | $21.53 | 730,000 | — | — |
| 2005-08-12 | $15.14 | $21.42 | 897,000 | — | — |
| 2005-08-11 | $15.20 | $21.50 | 840,800 | — | — |
| 2005-08-10 | $14.90 | $21.09 | 1,590,600 | — | — |
| 2005-08-09 | $14.90 | $21.08 | 1,191,800 | — | — |
| 2005-08-08 | $14.78 | $20.91 | 1,340,800 | — | — |
| 2005-08-05 | $14.35 | $20.31 | 790,800 | — | — |
| 2005-08-04 | $14.43 | $20.42 | 951,200 | — | — |
| 2005-08-03 | $14.82 | $20.97 | 791,000 | — | — |
| 2005-08-02 | $15.14 | $21.42 | 1,635,400 | — | — |
| 2005-08-01 | $14.63 | $20.70 | 831,400 | — | — |
| 2005-07-29 | $14.37 | $20.34 | 782,800 | — | — |
| 2005-07-28 | $14.70 | $20.80 | 1,301,800 | — | — |
| 2005-07-27 | $14.22 | $20.12 | 1,537,600 | — | — |
| 2005-07-26 | $14.63 | $20.70 | 1,447,800 | — | — |
| 2005-07-25 | $14.37 | $20.33 | 1,408,600 | — | — |
| 2005-07-22 | $14.63 | $20.70 | 1,708,200 | — | — |
| 2005-07-21 | $13.96 | $19.75 | 2,175,000 | — | — |
| 2005-07-20 | $14.01 | $19.83 | 1,780,400 | — | — |
| 2005-07-19 | $13.55 | $19.17 | 1,633,000 | — | — |
| 2005-07-18 | $13.14 | $18.60 | 1,300,600 | — | — |
| 2005-07-15 | $12.86 | $18.20 | 738,200 | — | — |
| 2005-07-14 | $12.79 | $18.10 | 1,264,400 | — | — |
| 2005-07-13 | $13.03 | $18.44 | 1,149,000 | — | — |
| 2005-07-12 | $13.03 | $18.44 | 1,351,400 | — | — |
| 2005-07-11 | $12.93 | $18.29 | 1,413,200 | — | — |
| 2005-07-08 | $12.41 | $17.56 | 1,622,200 | — | — |
| 2005-07-07 | $12.18 | $17.23 | 1,061,000 | — | — |
| 2005-07-06 | $12.09 | $17.11 | 1,172,600 | — | — |
| 2005-07-05 | $12.16 | $17.20 | 1,700,400 | — | — |
| 2005-07-01 | $12.13 | $17.17 | 1,418,400 | — | — |
| 2005-06-30 | $11.91 | $16.86 | 1,548,400 | — | — |
| 2005-06-29 | $12.16 | $17.21 | 2,375,400 | — | — |
| 2005-06-28 | $12.13 | $17.12 | 1,716,000 | — | — |
| 2005-06-27 | $11.67 | $16.47 | 1,367,200 | — | — |
| 2005-06-24 | $11.57 | $16.33 | 1,881,200 | — | — |
| 2005-06-23 | $11.81 | $16.67 | 3,621,800 | — | — |
| 2005-06-22 | $12.79 | $18.05 | 2,511,400 | — | — |
| 2005-06-21 | $12.81 | $18.08 | 4,275,600 | — | — |
| 2005-06-20 | $13.57 | $19.15 | 1,522,600 | — | — |
| 2005-06-17 | $13.69 | $19.32 | 1,280,800 | — | — |
| 2005-06-16 | $13.61 | $19.21 | 1,541,200 | — | — |
| 2005-06-15 | $13.05 | $18.42 | 1,992,400 | — | — |
| 2005-06-14 | $13.09 | $18.47 | 1,423,000 | — | — |
| 2005-06-13 | $12.98 | $18.32 | 937,800 | — | — |
| 2005-06-10 | $12.93 | $18.25 | 1,624,600 | — | — |
| 2005-06-09 | $12.93 | $18.25 | 1,458,200 | — | — |
| 2005-06-08 | $13.16 | $18.58 | 1,085,200 | — | — |
| 2005-06-07 | $13.20 | $18.63 | 1,541,200 | — | — |
| 2005-06-06 | $13.00 | $18.35 | 1,302,200 | — | — |
| 2005-06-03 | $12.82 | $18.09 | 1,324,200 | — | — |
| 2005-06-02 | $13.33 | $18.82 | 1,018,400 | — | — |
| 2005-06-01 | $13.22 | $18.66 | 1,013,600 | — | — |
| 2005-05-31 | $13.08 | $18.47 | 951,600 | — | — |
| 2005-05-27 | $13.00 | $18.35 | 1,755,600 | — | — |
| 2005-05-26 | $13.06 | $18.44 | 1,532,000 | — | — |
| 2005-05-25 | $12.73 | $17.96 | 1,420,000 | — | — |
| 2005-05-24 | $12.81 | $18.08 | 1,921,200 | — | — |
| 2005-05-23 | $12.56 | $17.72 | 1,424,800 | — | — |
| 2005-05-20 | $12.29 | $17.34 | 1,015,800 | — | — |
| 2005-05-19 | $12.38 | $17.47 | 1,457,600 | — | — |
| 2005-05-18 | $12.78 | $18.03 | 2,354,400 | — | — |
| 2005-05-17 | $12.14 | $17.13 | 1,169,400 | — | — |
| 2005-05-16 | $11.72 | $16.55 | 2,392,800 | — | — |
| 2005-05-13 | $11.56 | $16.32 | 2,705,800 | — | — |
| 2005-05-12 | $12.07 | $17.03 | 3,411,000 | — | — |
| 2005-05-11 | $12.79 | $18.06 | 1,143,600 | — | — |
| 2005-05-10 | $12.88 | $18.18 | 2,127,200 | — | — |
| 2005-05-09 | $13.20 | $18.63 | 1,537,200 | — | — |
| 2005-05-06 | $13.04 | $18.40 | 1,136,400 | — | — |
| 2005-05-05 | $13.12 | $18.51 | 1,221,400 | — | — |
| 2005-05-04 | $13.15 | $18.56 | 1,177,400 | — | — |
| 2005-05-03 | $12.90 | $18.21 | 992,000 | — | — |
| 2005-05-02 | $13.01 | $18.37 | 1,300,000 | — | — |
| 2005-04-29 | $12.76 | $18.01 | 2,126,800 | — | — |
| 2005-04-28 | $12.60 | $17.79 | 2,533,200 | — | — |
| 2005-04-27 | $13.02 | $18.38 | 2,675,400 | — | — |
| 2005-04-26 | $13.60 | $19.20 | 2,268,200 | — | — |
| 2005-04-25 | $14.02 | $19.79 | 1,724,600 | — | — |
| 2005-04-22 | $13.76 | $19.42 | 1,797,000 | — | — |
| 2005-04-21 | $14.26 | $20.13 | 1,822,600 | — | — |
| 2005-04-20 | $13.85 | $19.55 | 1,435,600 | — | — |
| 2005-04-19 | $14.23 | $20.08 | 2,390,400 | — | — |
| 2005-04-18 | $13.56 | $19.14 | 3,414,800 | — | — |
| 2005-04-15 | $12.97 | $18.31 | 5,388,200 | — | — |
| 2005-04-14 | $13.44 | $18.97 | 7,463,800 | — | — |
| 2005-04-13 | $15.95 | $22.52 | 2,302,400 | — | — |
| 2005-04-12 | $17.01 | $24.01 | 1,852,200 | — | — |
| 2005-04-11 | $16.80 | $23.72 | 1,185,000 | — | — |
| 2005-04-08 | $16.83 | $23.76 | 2,129,000 | — | — |
| 2005-04-07 | $17.48 | $24.67 | 1,696,800 | — | — |
| 2005-04-06 | $17.00 | $24.01 | 1,535,800 | — | — |
| 2005-04-05 | $17.32 | $24.44 | 1,497,200 | — | — |
| 2005-04-04 | $17.33 | $24.47 | 1,509,600 | — | — |
| 2005-04-01 | $17.15 | $24.21 | 1,418,200 | — | — |
| 2005-03-31 | $16.95 | $23.92 | 1,164,400 | — | — |
| 2005-03-30 | $16.67 | $23.53 | 1,451,600 | — | — |
| 2005-03-29 | $16.28 | $22.93 | 3,680,800 | — | — |
| 2005-03-28 | $16.45 | $23.18 | 2,261,200 | — | — |
| 2005-03-24 | $16.70 | $23.53 | 2,040,200 | — | — |
| 2005-03-23 | $16.17 | $22.79 | 2,436,600 | — | — |
| 2005-03-22 | $16.63 | $23.43 | 3,910,200 | — | — |
| 2005-03-21 | $16.34 | $23.03 | 2,607,600 | — | — |
| 2005-03-18 | $16.00 | $22.55 | 2,144,800 | — | — |
| 2005-03-17 | $15.94 | $22.46 | 1,432,400 | — | — |
| 2005-03-16 | $15.59 | $21.97 | 2,015,800 | — | — |
| 2005-03-15 | $15.62 | $22.00 | 2,842,800 | — | — |
| 2005-03-14 | $15.56 | $21.93 | 3,207,600 | — | — |
| 2005-03-11 | $16.39 | $23.09 | 2,722,200 | — | — |
| 2005-03-10 | $15.57 | $21.93 | 7,199,600 | — | — |
| 2005-03-09 | $16.38 | $23.07 | 5,560,400 | — | — |
| 2005-03-08 | $17.68 | $24.92 | 2,200,400 | — | — |
| 2005-03-07 | $18.15 | $25.57 | 3,657,000 | — | — |
| 2005-03-04 | $18.38 | $25.90 | 2,175,200 | — | — |
| 2005-03-03 | $17.60 | $24.80 | 1,277,200 | — | — |
| 2005-03-02 | $17.33 | $24.42 | 1,244,200 | — | — |
| 2005-03-01 | $17.33 | $24.43 | 2,095,200 | — | — |
| 2005-02-28 | $17.40 | $24.52 | 2,714,200 | — | — |
| 2005-02-25 | $17.63 | $24.84 | 2,557,200 | — | — |
| 2005-02-24 | $17.35 | $24.45 | 2,114,400 | — | — |
| 2005-02-23 | $16.48 | $23.22 | 1,524,200 | — | — |
| 2005-02-22 | $16.21 | $22.83 | 2,520,000 | — | — |
| 2005-02-18 | $16.57 | $23.34 | 2,161,400 | — | — |
| 2005-02-17 | $16.03 | $22.58 | 2,217,000 | — | — |
| 2005-02-16 | $16.12 | $22.72 | 2,055,200 | — | — |
| 2005-02-15 | $15.45 | $21.76 | 1,255,400 | — | — |
| 2005-02-14 | $15.59 | $21.96 | 1,520,800 | — | — |
| 2005-02-11 | $15.27 | $21.51 | 1,551,600 | — | — |
| 2005-02-10 | $15.39 | $21.69 | 1,761,400 | — | — |
| 2005-02-09 | $14.70 | $20.71 | 1,286,800 | — | — |
| 2005-02-08 | $15.32 | $21.59 | 1,619,000 | — | — |
| 2005-02-07 | $15.26 | $21.50 | 2,680,400 | — | — |
| 2005-02-04 | $15.00 | $21.14 | 1,794,000 | — | — |
| 2005-02-03 | $14.60 | $20.57 | 1,421,200 | — | — |
| 2005-02-02 | $14.69 | $20.70 | 1,270,800 | — | — |
| 2005-02-01 | $14.46 | $20.38 | 2,079,800 | — | — |
| 2005-01-31 | $14.45 | $20.36 | 2,680,200 | — | — |
| 2005-01-28 | $13.40 | $18.88 | 1,623,600 | — | — |
| 2005-01-27 | $13.74 | $19.36 | 1,168,800 | — | — |
| 2005-01-26 | $13.51 | $19.04 | 2,006,800 | — | — |
| 2005-01-25 | $13.56 | $19.11 | 1,071,400 | — | — |
| 2005-01-24 | $13.50 | $19.02 | 1,709,200 | — | — |
| 2005-01-21 | $13.75 | $19.37 | 1,776,600 | — | — |
| 2005-01-20 | $13.49 | $19.01 | 1,615,000 | — | — |
| 2005-01-19 | $13.57 | $19.12 | 1,382,200 | — | — |
| 2005-01-18 | $13.50 | $18.97 | 3,945,600 | — | — |
| 2005-01-14 | $13.79 | $19.38 | 2,035,200 | — | — |
| 2005-01-13 | $13.09 | $18.40 | 1,834,800 | — | — |
| 2005-01-12 | $12.88 | $18.10 | 1,675,000 | — | — |
| 2005-01-11 | $12.69 | $17.84 | 2,040,600 | — | — |
| 2005-01-10 | $12.85 | $18.06 | 3,135,600 | — | — |
| 2005-01-07 | $12.28 | $17.26 | 1,864,400 | — | — |
| 2005-01-06 | $12.36 | $17.37 | 2,233,200 | — | — |
| 2005-01-05 | $12.05 | $16.94 | 3,189,200 | — | — |
| 2005-01-04 | $12.42 | $17.47 | 3,375,600 | — | — |
| 2005-01-03 | $12.30 | $17.30 | 2,408,800 | — | — |