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
- 1996-11-26 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 | $20.00 | $23.82 | 792,400 | — | — |
| 2005-12-29 | $20.17 | $24.03 | 694,400 | — | — |
| 2005-12-28 | $20.11 | $23.95 | 820,800 | — | — |
| 2005-12-27 | $19.92 | $23.73 | 906,000 | — | — |
| 2005-12-23 | $20.02 | $23.84 | 905,200 | — | — |
| 2005-12-22 | $19.87 | $23.67 | 1,058,400 | — | — |
| 2005-12-21 | $19.99 | $23.81 | 1,694,000 | — | — |
| 2005-12-20 | $19.37 | $23.06 | 1,622,800 | — | — |
| 2005-12-19 | $19.47 | $23.19 | 1,845,600 | — | — |
| 2005-12-16 | $19.85 | $23.64 | 1,074,000 | — | — |
| 2005-12-15 | $19.82 | $23.60 | 1,609,600 | — | — |
| 2005-12-14 | $19.83 | $23.62 | 1,858,400 | — | — |
| 2005-12-13 | $19.99 | $23.81 | 2,586,000 | — | — |
| 2005-12-12 | $19.86 | $23.65 | 2,515,600 | — | — |
| 2005-12-09 | $20.00 | $23.83 | 1,580,000 | — | — |
| 2005-12-08 | $20.17 | $24.03 | 1,646,400 | — | — |
| 2005-12-07 | $20.45 | $24.36 | 1,715,600 | — | — |
| 2005-12-06 | $20.53 | $24.39 | 2,061,200 | — | — |
| 2005-12-05 | $20.24 | $24.04 | 2,087,600 | — | — |
| 2005-12-02 | $20.23 | $24.04 | 1,735,600 | — | — |
| 2005-12-01 | $20.22 | $24.01 | 2,321,200 | — | — |
| 2005-11-30 | $19.97 | $23.72 | 2,372,400 | — | — |
| 2005-11-29 | $20.14 | $23.93 | 2,187,600 | — | — |
| 2005-11-28 | $19.96 | $23.71 | 1,961,600 | — | — |
| 2005-11-25 | $20.01 | $23.78 | 1,405,200 | — | — |
| 2005-11-23 | $19.75 | $23.47 | 1,991,200 | — | — |
| 2005-11-22 | $19.60 | $23.28 | 2,138,800 | — | — |
| 2005-11-21 | $19.22 | $22.83 | 2,276,000 | — | — |
| 2005-11-18 | $19.36 | $23.00 | 3,470,400 | — | — |
| 2005-11-17 | $19.27 | $22.90 | 2,611,600 | — | — |
| 2005-11-16 | $18.85 | $22.39 | 2,012,800 | — | — |
| 2005-11-15 | $18.86 | $22.40 | 2,262,000 | — | — |
| 2005-11-14 | $18.83 | $22.37 | 1,868,400 | — | — |
| 2005-11-11 | $18.90 | $22.45 | 1,339,600 | — | — |
| 2005-11-10 | $18.83 | $22.38 | 1,754,800 | — | — |
| 2005-11-09 | $18.89 | $22.44 | 1,302,400 | — | — |
| 2005-11-08 | $18.76 | $22.29 | 1,865,600 | — | — |
| 2005-11-07 | $18.56 | $22.05 | 1,550,000 | — | — |
| 2005-11-04 | $18.40 | $21.86 | 1,856,400 | — | — |
| 2005-11-03 | $18.57 | $22.05 | 1,785,200 | — | — |
| 2005-11-02 | $18.49 | $21.97 | 1,298,000 | — | — |
| 2005-11-01 | $18.39 | $21.84 | 2,180,800 | — | — |
| 2005-10-31 | $18.12 | $21.53 | 1,245,600 | — | — |
| 2005-10-28 | $17.97 | $21.35 | 1,243,600 | — | — |
| 2005-10-27 | $17.83 | $21.18 | 1,916,800 | — | — |
| 2005-10-26 | $17.96 | $21.34 | 3,624,400 | — | — |
| 2005-10-25 | $17.75 | $21.09 | 3,253,200 | — | — |
| 2005-10-24 | $17.42 | $20.70 | 1,942,400 | — | — |
| 2005-10-21 | $17.34 | $20.60 | 3,326,400 | — | — |
| 2005-10-20 | $17.37 | $20.63 | 2,523,600 | — | — |
| 2005-10-19 | $17.66 | $20.98 | 1,947,600 | — | — |
| 2005-10-18 | $17.38 | $20.64 | 4,152,800 | — | — |
| 2005-10-17 | $17.67 | $21.00 | 2,202,000 | — | — |
| 2005-10-14 | $17.77 | $21.11 | 1,601,200 | — | — |
| 2005-10-13 | $17.75 | $21.09 | 2,300,400 | — | — |
| 2005-10-12 | $17.98 | $21.36 | 1,835,200 | — | — |
| 2005-10-11 | $17.90 | $21.26 | 1,450,800 | — | — |
| 2005-10-10 | $18.01 | $21.39 | 1,007,600 | — | — |
| 2005-10-07 | $17.93 | $21.31 | 2,948,000 | — | — |
| 2005-10-06 | $17.77 | $21.11 | 1,592,000 | — | — |
| 2005-10-05 | $17.76 | $21.10 | 2,181,600 | — | — |
| 2005-10-04 | $18.03 | $21.41 | 3,026,000 | — | — |
| 2005-10-03 | $17.83 | $21.18 | 845,200 | — | — |
| 2005-09-30 | $17.75 | $21.08 | 2,128,400 | — | — |
| 2005-09-29 | $17.50 | $20.79 | 1,878,400 | — | — |
| 2005-09-28 | $17.34 | $20.60 | 1,311,200 | — | — |
| 2005-09-27 | $17.25 | $20.49 | 1,260,800 | — | — |
| 2005-09-26 | $17.21 | $20.44 | 1,643,600 | — | — |
| 2005-09-23 | $17.20 | $20.44 | 2,582,800 | — | — |
| 2005-09-22 | $16.99 | $20.18 | 1,670,000 | — | — |
| 2005-09-21 | $17.25 | $20.50 | 1,866,000 | — | — |
| 2005-09-20 | $17.21 | $20.45 | 2,258,800 | — | — |
| 2005-09-19 | $17.07 | $20.28 | 1,418,800 | — | — |
| 2005-09-16 | $16.90 | $20.07 | 1,453,200 | — | — |
| 2005-09-15 | $16.77 | $19.92 | 1,030,000 | — | — |
| 2005-09-14 | $16.71 | $19.85 | 1,178,800 | — | — |
| 2005-09-13 | $16.67 | $19.81 | 1,247,200 | — | — |
| 2005-09-12 | $16.61 | $19.74 | 1,352,000 | — | — |
| 2005-09-09 | $16.63 | $19.76 | 858,800 | — | — |
| 2005-09-08 | $16.53 | $19.64 | 920,000 | — | — |
| 2005-09-07 | $16.67 | $19.81 | 1,293,600 | — | — |
| 2005-09-06 | $16.49 | $19.51 | 1,576,400 | — | — |
| 2005-09-02 | $16.56 | $19.59 | 1,313,200 | — | — |
| 2005-09-01 | $16.56 | $19.60 | 1,712,800 | — | — |
| 2005-08-31 | $16.57 | $19.61 | 1,858,800 | — | — |
| 2005-08-30 | $16.56 | $19.59 | 2,065,200 | — | — |
| 2005-08-29 | $16.78 | $19.86 | 1,714,000 | — | — |
| 2005-08-26 | $16.71 | $19.78 | 1,906,800 | — | — |
| 2005-08-25 | $16.91 | $20.02 | 1,007,200 | — | — |
| 2005-08-24 | $16.81 | $19.90 | 2,347,600 | — | — |
| 2005-08-23 | $16.42 | $19.44 | 1,477,200 | — | — |
| 2005-08-22 | $16.67 | $19.73 | 1,538,800 | — | — |
| 2005-08-19 | $16.52 | $19.55 | 1,608,000 | — | — |
| 2005-08-18 | $16.19 | $19.16 | 2,799,200 | — | — |
| 2005-08-17 | $16.30 | $19.28 | 2,458,800 | — | — |
| 2005-08-16 | $16.64 | $19.69 | 1,409,200 | — | — |
| 2005-08-15 | $16.92 | $20.02 | 1,382,400 | — | — |
| 2005-08-12 | $16.94 | $20.05 | 1,798,400 | — | — |
| 2005-08-11 | $16.92 | $20.02 | 1,508,800 | — | — |
| 2005-08-10 | $16.86 | $19.95 | 1,508,000 | — | — |
| 2005-08-09 | $16.82 | $19.90 | 1,581,600 | — | — |
| 2005-08-08 | $16.78 | $19.85 | 1,882,800 | — | — |
| 2005-08-05 | $16.53 | $19.56 | 1,560,400 | — | — |
| 2005-08-04 | $16.68 | $19.74 | 1,804,800 | — | — |
| 2005-08-03 | $16.64 | $19.69 | 2,087,200 | — | — |
| 2005-08-02 | $16.75 | $19.82 | 4,051,600 | — | — |
| 2005-08-01 | $16.69 | $19.75 | 1,120,000 | — | — |
| 2005-07-29 | $16.61 | $19.66 | 1,398,000 | — | — |
| 2005-07-28 | $16.70 | $19.76 | 2,369,600 | — | — |
| 2005-07-27 | $16.31 | $19.30 | 2,223,600 | — | — |
| 2005-07-26 | $16.15 | $19.12 | 2,232,000 | — | — |
| 2005-07-25 | $16.08 | $19.02 | 2,552,000 | — | — |
| 2005-07-22 | $15.94 | $18.86 | 1,736,000 | — | — |
| 2005-07-21 | $16.01 | $18.95 | 3,550,000 | — | — |
| 2005-07-20 | $16.17 | $19.14 | 5,785,600 | — | — |
| 2005-07-19 | $15.05 | $17.81 | 2,081,600 | — | — |
| 2005-07-18 | $15.02 | $17.78 | 1,648,400 | — | — |
| 2005-07-15 | $14.94 | $17.68 | 2,331,200 | — | — |
| 2005-07-14 | $14.98 | $17.72 | 3,158,800 | — | — |
| 2005-07-13 | $14.68 | $17.38 | 1,996,800 | — | — |
| 2005-07-12 | $14.70 | $17.40 | 1,529,200 | — | — |
| 2005-07-11 | $14.76 | $17.47 | 1,958,000 | — | — |
| 2005-07-08 | $14.67 | $17.36 | 2,530,000 | — | — |
| 2005-07-07 | $14.43 | $17.07 | 2,849,200 | — | — |
| 2005-07-06 | $14.38 | $17.01 | 2,156,000 | — | — |
| 2005-07-05 | $14.21 | $16.82 | 4,407,600 | — | — |
| 2005-07-01 | $14.58 | $17.25 | 1,999,200 | — | — |
| 2005-06-30 | $14.41 | $17.06 | 1,940,400 | — | — |
| 2005-06-29 | $14.73 | $17.43 | 1,898,800 | — | — |
| 2005-06-28 | $14.68 | $17.37 | 2,950,400 | — | — |
| 2005-06-27 | $14.45 | $17.10 | 1,546,400 | — | — |
| 2005-06-24 | $14.50 | $17.16 | 1,410,800 | — | — |
| 2005-06-23 | $14.64 | $17.33 | 1,372,000 | — | — |
| 2005-06-22 | $14.79 | $17.51 | 896,400 | — | — |
| 2005-06-21 | $14.65 | $17.34 | 1,106,400 | — | — |
| 2005-06-20 | $14.81 | $17.53 | 1,222,000 | — | — |
| 2005-06-17 | $14.92 | $17.66 | 1,450,800 | — | — |
| 2005-06-16 | $14.90 | $17.63 | 1,470,400 | — | — |
| 2005-06-15 | $14.51 | $17.17 | 2,400,000 | — | — |
| 2005-06-14 | $14.52 | $17.18 | 2,212,800 | — | — |
| 2005-06-13 | $14.73 | $17.43 | 1,574,800 | — | — |
| 2005-06-10 | $14.66 | $17.35 | 956,800 | — | — |
| 2005-06-09 | $14.62 | $17.30 | 3,717,200 | — | — |
| 2005-06-08 | $14.92 | $17.65 | 1,472,400 | — | — |
| 2005-06-07 | $15.08 | $17.85 | 1,438,800 | — | — |
| 2005-06-06 | $15.17 | $17.88 | 1,398,400 | — | — |
| 2005-06-03 | $15.13 | $17.83 | 2,087,200 | — | — |
| 2005-06-02 | $15.24 | $17.96 | 1,353,600 | — | — |
| 2005-06-01 | $15.15 | $17.86 | 1,841,200 | — | — |
| 2005-05-31 | $15.32 | $18.06 | 1,885,600 | — | — |
| 2005-05-27 | $15.14 | $17.84 | 1,753,200 | — | — |
| 2005-05-26 | $15.02 | $17.70 | 1,093,200 | — | — |
| 2005-05-25 | $14.93 | $17.59 | 929,200 | — | — |
| 2005-05-24 | $15.04 | $17.72 | 1,620,400 | — | — |
| 2005-05-23 | $14.88 | $17.53 | 872,800 | — | — |
| 2005-05-20 | $14.89 | $17.55 | 1,126,400 | — | — |
| 2005-05-19 | $14.98 | $17.65 | 1,240,800 | — | — |
| 2005-05-18 | $14.98 | $17.65 | 3,094,400 | — | — |
| 2005-05-17 | $14.44 | $17.02 | 2,045,600 | — | — |
| 2005-05-16 | $14.44 | $17.02 | 1,615,600 | — | — |
| 2005-05-13 | $14.30 | $16.85 | 2,739,600 | — | — |
| 2005-05-12 | $14.67 | $17.29 | 1,587,200 | — | — |
| 2005-05-11 | $14.96 | $17.63 | 1,770,400 | — | — |
| 2005-05-10 | $14.78 | $17.42 | 1,551,200 | — | — |
| 2005-05-09 | $14.93 | $17.60 | 2,579,200 | — | — |
| 2005-05-06 | $14.94 | $17.61 | 1,182,400 | — | — |
| 2005-05-05 | $14.86 | $17.51 | 2,101,600 | — | — |
| 2005-05-04 | $14.83 | $17.48 | 1,426,000 | — | — |
| 2005-05-03 | $14.58 | $17.18 | 2,273,200 | — | — |
| 2005-05-02 | $14.69 | $17.32 | 1,740,400 | — | — |
| 2005-04-29 | $14.30 | $16.86 | 2,557,600 | — | — |
| 2005-04-28 | $14.12 | $16.64 | 3,657,600 | — | — |
| 2005-04-27 | $14.29 | $16.84 | 2,740,400 | — | — |
| 2005-04-26 | $14.72 | $17.35 | 1,885,200 | — | — |
| 2005-04-25 | $14.86 | $17.51 | 2,284,800 | — | — |
| 2005-04-22 | $14.73 | $17.36 | 2,009,200 | — | — |
| 2005-04-21 | $14.81 | $17.45 | 3,059,600 | — | — |
| 2005-04-20 | $14.55 | $17.15 | 2,722,400 | — | — |
| 2005-04-19 | $14.63 | $17.24 | 2,210,800 | — | — |
| 2005-04-18 | $14.21 | $16.74 | 2,801,600 | — | — |
| 2005-04-15 | $14.25 | $16.79 | 3,290,000 | — | — |
| 2005-04-14 | $14.54 | $17.13 | 6,381,200 | — | — |
| 2005-04-13 | $15.02 | $17.70 | 1,954,800 | — | — |
| 2005-04-12 | $15.35 | $18.09 | 2,817,200 | — | — |
| 2005-04-11 | $15.47 | $18.23 | 1,486,800 | — | — |
| 2005-04-08 | $15.49 | $18.26 | 2,368,400 | — | — |
| 2005-04-07 | $15.79 | $18.61 | 1,700,800 | — | — |
| 2005-04-06 | $15.71 | $18.51 | 1,172,400 | — | — |
| 2005-04-05 | $15.81 | $18.63 | 1,778,400 | — | — |
| 2005-04-04 | $15.66 | $18.45 | 2,012,800 | — | — |
| 2005-04-01 | $15.62 | $18.41 | 1,470,800 | — | — |
| 2005-03-31 | $15.83 | $18.65 | 3,520,000 | — | — |
| 2005-03-30 | $15.35 | $18.09 | 1,874,400 | — | — |
| 2005-03-29 | $15.04 | $17.73 | 2,510,800 | — | — |
| 2005-03-28 | $15.34 | $18.08 | 2,027,200 | — | — |
| 2005-03-24 | $15.61 | $18.40 | 1,784,000 | — | — |
| 2005-03-23 | $15.67 | $18.47 | 2,767,600 | — | — |
| 2005-03-22 | $15.69 | $18.50 | 2,253,600 | — | — |
| 2005-03-21 | $15.58 | $18.36 | 1,490,000 | — | — |
| 2005-03-18 | $15.80 | $18.62 | 2,107,600 | — | — |
| 2005-03-17 | $15.88 | $18.72 | 2,318,000 | — | — |
| 2005-03-16 | $15.51 | $18.28 | 1,666,800 | — | — |
| 2005-03-15 | $15.64 | $18.43 | 1,927,200 | — | — |
| 2005-03-14 | $15.50 | $18.26 | 2,023,600 | — | — |
| 2005-03-11 | $15.62 | $18.41 | 1,565,600 | — | — |
| 2005-03-10 | $15.71 | $18.51 | 1,464,400 | — | — |
| 2005-03-09 | $15.89 | $18.72 | 2,383,600 | — | — |
| 2005-03-08 | $15.88 | $18.71 | 2,483,600 | — | — |
| 2005-03-07 | $15.68 | $18.41 | 1,971,200 | — | — |
| 2005-03-04 | $15.69 | $18.41 | 2,234,400 | — | — |
| 2005-03-03 | $15.59 | $18.30 | 2,176,000 | — | — |
| 2005-03-02 | $15.63 | $18.34 | 2,145,600 | — | — |
| 2005-03-01 | $15.58 | $18.28 | 2,168,800 | — | — |
| 2005-02-28 | $15.49 | $18.18 | 1,492,800 | — | — |
| 2005-02-25 | $15.54 | $18.24 | 2,966,800 | — | — |
| 2005-02-24 | $15.47 | $18.16 | 2,655,200 | — | — |
| 2005-02-23 | $15.50 | $18.20 | 1,658,800 | — | — |
| 2005-02-22 | $15.62 | $18.33 | 1,947,600 | — | — |
| 2005-02-18 | $15.71 | $18.44 | 1,404,000 | — | — |
| 2005-02-17 | $15.54 | $18.24 | 1,984,400 | — | — |
| 2005-02-16 | $15.42 | $18.10 | 1,190,800 | — | — |
| 2005-02-15 | $15.36 | $18.03 | 969,200 | — | — |
| 2005-02-14 | $15.39 | $18.06 | 1,491,600 | — | — |
| 2005-02-11 | $15.37 | $18.04 | 1,684,800 | — | — |
| 2005-02-10 | $15.21 | $17.86 | 2,757,600 | — | — |
| 2005-02-09 | $14.98 | $17.58 | 2,730,400 | — | — |
| 2005-02-08 | $14.89 | $17.48 | 1,936,800 | — | — |
| 2005-02-07 | $14.92 | $17.52 | 1,876,800 | — | — |
| 2005-02-04 | $14.77 | $17.34 | 1,248,400 | — | — |
| 2005-02-03 | $14.67 | $17.22 | 1,460,400 | — | — |
| 2005-02-02 | $14.62 | $17.16 | 3,088,400 | — | — |
| 2005-02-01 | $15.07 | $17.68 | 2,747,200 | — | — |
| 2005-01-31 | $14.86 | $17.45 | 3,030,800 | — | — |
| 2005-01-28 | $14.59 | $17.13 | 2,509,600 | — | — |
| 2005-01-27 | $14.62 | $17.16 | 4,283,600 | — | — |
| 2005-01-26 | $14.52 | $17.04 | 3,397,600 | — | — |
| 2005-01-25 | $14.38 | $16.88 | 2,504,400 | — | — |
| 2005-01-24 | $13.90 | $16.32 | 2,120,800 | — | — |
| 2005-01-21 | $13.95 | $16.37 | 2,775,600 | — | — |
| 2005-01-20 | $13.93 | $16.35 | 1,679,600 | — | — |
| 2005-01-19 | $14.00 | $16.44 | 1,164,000 | — | — |
| 2005-01-18 | $13.99 | $16.42 | 2,784,400 | — | — |
| 2005-01-14 | $14.17 | $16.64 | 1,475,600 | — | — |
| 2005-01-13 | $14.06 | $16.50 | 1,562,400 | — | — |
| 2005-01-12 | $14.11 | $16.57 | 2,215,600 | — | — |
| 2005-01-11 | $14.04 | $16.48 | 1,568,400 | — | — |
| 2005-01-10 | $14.18 | $16.65 | 2,844,400 | — | — |
| 2005-01-07 | $14.03 | $16.46 | 3,666,800 | — | — |
| 2005-01-06 | $14.40 | $16.90 | 1,960,400 | — | — |
| 2005-01-05 | $14.54 | $17.06 | 2,155,600 | — | — |
| 2005-01-04 | $14.80 | $17.37 | 1,406,800 | — | — |
| 2005-01-03 | $15.10 | $17.73 | 713,200 | — | — |