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
- 1970-01-02 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 | $12.85 | $188.30 | 1,150,200 | — | — |
| 2005-12-29 | $12.92 | $189.33 | 935,300 | — | — |
| 2005-12-28 | $12.76 | $186.99 | 1,456,000 | — | — |
| 2005-12-27 | $12.96 | $189.92 | 948,000 | — | — |
| 2005-12-23 | $13.05 | $191.24 | 616,700 | — | — |
| 2005-12-22 | $13.06 | $191.38 | 1,734,600 | — | — |
| 2005-12-21 | $12.98 | $190.21 | 1,427,600 | — | — |
| 2005-12-20 | $13.27 | $194.46 | 1,532,600 | — | — |
| 2005-12-19 | $13.01 | $190.65 | 999,400 | — | — |
| 2005-12-16 | $13.30 | $194.90 | 1,846,200 | — | — |
| 2005-12-15 | $13.36 | $195.78 | 1,436,600 | — | — |
| 2005-12-14 | $13.38 | $196.07 | 2,884,000 | — | — |
| 2005-12-13 | $12.97 | $190.06 | 2,050,600 | — | — |
| 2005-12-12 | $12.84 | $188.16 | 1,057,700 | — | — |
| 2005-12-09 | $13.00 | $190.50 | 1,673,600 | — | — |
| 2005-12-08 | $13.02 | $190.80 | 2,673,600 | — | — |
| 2005-12-07 | $13.03 | $190.94 | 1,287,100 | — | — |
| 2005-12-06 | $13.08 | $191.67 | 958,700 | — | — |
| 2005-12-05 | $13.16 | $192.85 | 1,071,800 | — | — |
| 2005-12-02 | $13.28 | $194.61 | 1,628,300 | — | — |
| 2005-12-01 | $13.20 | $193.43 | 1,297,200 | — | — |
| 2005-11-30 | $13.22 | $193.73 | 1,085,800 | — | — |
| 2005-11-29 | $13.17 | $192.99 | 1,171,300 | — | — |
| 2005-11-28 | $13.41 | $196.51 | 1,624,300 | — | — |
| 2005-11-25 | $13.31 | $195.05 | 259,900 | — | — |
| 2005-11-23 | $13.24 | $194.02 | 747,400 | — | — |
| 2005-11-22 | $13.20 | $193.43 | 1,118,100 | — | — |
| 2005-11-21 | $13.18 | $193.14 | 621,300 | — | — |
| 2005-11-18 | $13.19 | $193.29 | 1,026,600 | — | — |
| 2005-11-17 | $13.18 | $193.14 | 1,540,000 | — | — |
| 2005-11-16 | $13.08 | $191.67 | 896,000 | — | — |
| 2005-11-15 | $12.92 | $189.33 | 2,099,600 | — | — |
| 2005-11-14 | $12.88 | $188.74 | 962,500 | — | — |
| 2005-11-11 | $12.93 | $188.60 | 797,300 | — | — |
| 2005-11-10 | $13.16 | $191.95 | 1,132,300 | — | — |
| 2005-11-09 | $13.11 | $191.22 | 1,174,900 | — | — |
| 2005-11-08 | $13.07 | $190.64 | 2,556,100 | — | — |
| 2005-11-07 | $12.98 | $189.33 | 1,110,700 | — | — |
| 2005-11-04 | $13.00 | $189.62 | 941,300 | — | — |
| 2005-11-03 | $12.94 | $188.74 | 1,374,000 | — | — |
| 2005-11-02 | $13.22 | $192.83 | 1,844,900 | — | — |
| 2005-11-01 | $13.27 | $193.56 | 1,830,900 | — | — |
| 2005-10-31 | $13.24 | $193.12 | 1,703,400 | — | — |
| 2005-10-28 | $13.12 | $191.37 | 1,943,700 | — | — |
| 2005-10-27 | $12.72 | $185.53 | 882,900 | — | — |
| 2005-10-26 | $12.90 | $188.16 | 1,500,100 | — | — |
| 2005-10-25 | $12.90 | $188.16 | 1,222,800 | — | — |
| 2005-10-24 | $13.00 | $189.62 | 4,002,400 | — | — |
| 2005-10-21 | $12.65 | $184.51 | 5,188,400 | — | — |
| 2005-10-20 | $12.99 | $189.47 | 4,322,000 | — | — |
| 2005-10-19 | $13.60 | $198.37 | 1,525,600 | — | — |
| 2005-10-18 | $13.41 | $195.60 | 1,446,600 | — | — |
| 2005-10-17 | $13.70 | $199.83 | 877,200 | — | — |
| 2005-10-14 | $13.57 | $197.93 | 1,785,900 | — | — |
| 2005-10-13 | $13.41 | $195.60 | 1,637,100 | — | — |
| 2005-10-12 | $13.54 | $197.49 | 2,445,300 | — | — |
| 2005-10-11 | $13.71 | $199.97 | 982,500 | — | — |
| 2005-10-10 | $13.65 | $199.10 | 1,303,000 | — | — |
| 2005-10-07 | $13.89 | $202.60 | 1,061,300 | — | — |
| 2005-10-06 | $13.86 | $202.16 | 2,307,500 | — | — |
| 2005-10-05 | $13.97 | $203.77 | 3,288,700 | — | — |
| 2005-10-04 | $14.53 | $211.94 | 1,002,000 | — | — |
| 2005-10-03 | $14.82 | $216.17 | 1,477,400 | — | — |
| 2005-09-30 | $14.87 | $216.89 | 1,424,000 | — | — |
| 2005-09-29 | $14.78 | $215.58 | 1,110,500 | — | — |
| 2005-09-28 | $14.64 | $213.54 | 994,100 | — | — |
| 2005-09-27 | $14.58 | $212.66 | 2,785,400 | — | — |
| 2005-09-26 | $14.50 | $211.50 | 2,099,000 | — | — |
| 2005-09-23 | $14.33 | $209.02 | 1,503,200 | — | — |
| 2005-09-22 | $14.06 | $205.08 | 3,938,000 | — | — |
| 2005-09-21 | $14.36 | $209.46 | 3,796,300 | — | — |
| 2005-09-20 | $14.72 | $214.71 | 1,981,900 | — | — |
| 2005-09-19 | $14.91 | $217.48 | 1,448,000 | — | — |
| 2005-09-16 | $15.13 | $220.69 | 2,917,000 | — | — |
| 2005-09-15 | $14.94 | $217.92 | 1,700,000 | — | — |
| 2005-09-14 | $14.94 | $217.92 | 1,142,100 | — | — |
| 2005-09-13 | $14.98 | $218.50 | 5,209,200 | — | — |
| 2005-09-12 | $14.88 | $217.04 | 1,958,700 | — | — |
| 2005-09-09 | $14.64 | $213.54 | 2,362,700 | — | — |
| 2005-09-08 | $14.59 | $212.81 | 3,780,800 | — | — |
| 2005-09-07 | $14.60 | $211.94 | 1,356,000 | — | — |
| 2005-09-06 | $14.58 | $211.64 | 2,485,400 | — | — |
| 2005-09-02 | $14.45 | $209.76 | 2,291,600 | — | — |
| 2005-09-01 | $14.48 | $210.19 | 1,867,500 | — | — |
| 2005-08-31 | $14.21 | $206.27 | 1,237,700 | — | — |
| 2005-08-30 | $14.08 | $204.39 | 2,002,700 | — | — |
| 2005-08-29 | $14.11 | $204.82 | 2,257,100 | — | — |
| 2005-08-26 | $13.83 | $200.76 | 1,759,100 | — | — |
| 2005-08-25 | $13.80 | $200.32 | 1,265,500 | — | — |
| 2005-08-24 | $13.71 | $199.02 | 3,803,700 | — | — |
| 2005-08-23 | $13.69 | $198.73 | 2,071,400 | — | — |
| 2005-08-22 | $13.63 | $197.85 | 1,889,200 | — | — |
| 2005-08-19 | $13.44 | $195.10 | 1,472,500 | — | — |
| 2005-08-18 | $13.10 | $190.16 | 1,321,700 | — | — |
| 2005-08-17 | $13.13 | $190.60 | 2,256,700 | — | — |
| 2005-08-16 | $13.14 | $190.74 | 865,900 | — | — |
| 2005-08-15 | $13.35 | $193.79 | 1,249,100 | — | — |
| 2005-08-12 | $13.40 | $194.52 | 1,027,700 | — | — |
| 2005-08-11 | $13.48 | $195.68 | 3,369,700 | — | — |
| 2005-08-10 | $13.52 | $196.26 | 1,242,900 | — | — |
| 2005-08-09 | $13.55 | $196.69 | 4,553,900 | — | — |
| 2005-08-08 | $13.04 | $189.29 | 4,051,600 | — | — |
| 2005-08-05 | $13.81 | $200.47 | 1,837,900 | — | — |
| 2005-08-04 | $13.98 | $202.94 | 1,490,000 | — | — |
| 2005-08-03 | $14.01 | $203.37 | 1,804,500 | — | — |
| 2005-08-02 | $13.85 | $201.05 | 1,715,900 | — | — |
| 2005-08-01 | $13.70 | $198.87 | 1,305,500 | — | — |
| 2005-07-29 | $13.74 | $199.45 | 1,220,200 | — | — |
| 2005-07-28 | $13.82 | $200.61 | 901,200 | — | — |
| 2005-07-27 | $13.72 | $199.16 | 1,105,200 | — | — |
| 2005-07-26 | $13.59 | $197.27 | 952,000 | — | — |
| 2005-07-25 | $13.60 | $197.42 | 813,200 | — | — |
| 2005-07-22 | $13.58 | $197.13 | 918,500 | — | — |
| 2005-07-21 | $13.35 | $193.79 | 1,064,300 | — | — |
| 2005-07-20 | $13.58 | $197.13 | 1,621,300 | — | — |
| 2005-07-19 | $13.61 | $197.56 | 1,162,000 | — | — |
| 2005-07-18 | $13.67 | $198.44 | 2,385,000 | — | — |
| 2005-07-15 | $13.74 | $199.45 | 4,093,400 | — | — |
| 2005-07-14 | $13.55 | $196.69 | 1,208,500 | — | — |
| 2005-07-13 | $13.62 | $197.71 | 1,691,100 | — | — |
| 2005-07-12 | $13.46 | $195.39 | 1,043,200 | — | — |
| 2005-07-11 | $13.53 | $196.40 | 2,969,400 | — | — |
| 2005-07-08 | $13.49 | $195.82 | 1,556,700 | — | — |
| 2005-07-07 | $13.30 | $193.06 | 1,436,700 | — | — |
| 2005-07-06 | $13.21 | $191.76 | 1,613,400 | — | — |
| 2005-07-05 | $13.38 | $194.23 | 1,790,500 | — | — |
| 2005-07-01 | $13.41 | $194.66 | 3,041,200 | — | — |
| 2005-06-30 | $13.21 | $191.76 | 2,474,800 | — | — |
| 2005-06-29 | $13.05 | $189.44 | 2,416,000 | — | — |
| 2005-06-28 | $12.94 | $187.84 | 2,532,500 | — | — |
| 2005-06-27 | $12.64 | $183.48 | 702,000 | — | — |
| 2005-06-24 | $12.75 | $185.08 | 1,222,400 | — | — |
| 2005-06-23 | $12.83 | $186.24 | 2,517,000 | — | — |
| 2005-06-22 | $12.69 | $184.21 | 1,082,900 | — | — |
| 2005-06-21 | $12.71 | $184.50 | 1,082,100 | — | — |
| 2005-06-20 | $12.63 | $183.34 | 1,101,800 | — | — |
| 2005-06-17 | $12.65 | $183.63 | 3,045,900 | — | — |
| 2005-06-16 | $12.71 | $184.50 | 3,622,900 | — | — |
| 2005-06-15 | $12.64 | $183.48 | 1,236,100 | — | — |
| 2005-06-14 | $12.58 | $182.61 | 1,231,700 | — | — |
| 2005-06-13 | $12.50 | $181.45 | 1,387,800 | — | — |
| 2005-06-10 | $12.49 | $180.29 | 991,800 | — | — |
| 2005-06-09 | $12.49 | $180.29 | 1,242,400 | — | — |
| 2005-06-08 | $12.50 | $180.43 | 2,043,600 | — | — |
| 2005-06-07 | $12.33 | $177.98 | 1,846,200 | — | — |
| 2005-06-06 | $12.40 | $178.99 | 832,100 | — | — |
| 2005-06-03 | $12.38 | $178.70 | 1,597,600 | — | — |
| 2005-06-02 | $12.29 | $177.40 | 1,415,000 | — | — |
| 2005-06-01 | $12.31 | $177.69 | 2,026,900 | — | — |
| 2005-05-31 | $12.26 | $176.97 | 2,152,100 | — | — |
| 2005-05-27 | $12.10 | $174.66 | 1,767,600 | — | — |
| 2005-05-26 | $11.95 | $172.50 | 959,200 | — | — |
| 2005-05-25 | $11.89 | $171.63 | 1,704,800 | — | — |
| 2005-05-24 | $12.01 | $173.36 | 873,700 | — | — |
| 2005-05-23 | $12.00 | $173.22 | 1,310,300 | — | — |
| 2005-05-20 | $12.07 | $174.23 | 2,540,400 | — | — |
| 2005-05-19 | $12.19 | $175.96 | 1,940,600 | — | — |
| 2005-05-18 | $12.03 | $173.65 | 1,155,000 | — | — |
| 2005-05-17 | $12.02 | $173.51 | 912,400 | — | — |
| 2005-05-16 | $11.92 | $172.06 | 1,085,100 | — | — |
| 2005-05-13 | $11.77 | $169.90 | 1,157,600 | — | — |
| 2005-05-12 | $11.93 | $172.21 | 1,415,100 | — | — |
| 2005-05-11 | $12.01 | $173.36 | 1,379,900 | — | — |
| 2005-05-10 | $11.96 | $172.64 | 2,050,700 | — | — |
| 2005-05-09 | $12.18 | $175.82 | 3,236,700 | — | — |
| 2005-05-06 | $11.98 | $172.93 | 904,600 | — | — |
| 2005-05-05 | $12.02 | $173.51 | 1,073,800 | — | — |
| 2005-05-04 | $12.06 | $174.08 | 1,212,500 | — | — |
| 2005-05-03 | $12.01 | $173.36 | 1,640,600 | — | — |
| 2005-05-02 | $11.85 | $171.05 | 1,504,400 | — | — |
| 2005-04-29 | $11.84 | $170.91 | 2,128,400 | — | — |
| 2005-04-28 | $11.93 | $172.21 | 848,100 | — | — |
| 2005-04-27 | $12.09 | $174.52 | 1,776,000 | — | — |
| 2005-04-26 | $11.87 | $171.34 | 1,525,000 | — | — |
| 2005-04-25 | $12.15 | $175.38 | 1,956,100 | — | — |
| 2005-04-22 | $11.85 | $171.05 | 864,300 | — | — |
| 2005-04-21 | $11.82 | $170.62 | 1,241,500 | — | — |
| 2005-04-20 | $11.68 | $168.60 | 1,403,500 | — | — |
| 2005-04-19 | $11.81 | $170.47 | 1,382,500 | — | — |
| 2005-04-18 | $11.82 | $170.62 | 866,500 | — | — |
| 2005-04-15 | $11.76 | $169.75 | 2,171,000 | — | — |
| 2005-04-14 | $11.94 | $172.35 | 1,563,300 | — | — |
| 2005-04-13 | $12.09 | $174.52 | 1,903,700 | — | — |
| 2005-04-12 | $12.06 | $174.08 | 2,048,600 | — | — |
| 2005-04-11 | $12.10 | $174.66 | 1,126,800 | — | — |
| 2005-04-08 | $11.95 | $172.50 | 1,051,400 | — | — |
| 2005-04-07 | $12.08 | $174.37 | 1,221,500 | — | — |
| 2005-04-06 | $11.95 | $172.50 | 4,342,800 | — | — |
| 2005-04-05 | $11.95 | $172.50 | 3,201,800 | — | — |
| 2005-04-04 | $11.93 | $172.21 | 3,081,100 | — | — |
| 2005-04-01 | $11.94 | $172.35 | 1,746,400 | — | — |
| 2005-03-31 | $12.03 | $173.65 | 1,864,100 | — | — |
| 2005-03-30 | $11.90 | $171.77 | 2,608,900 | — | — |
| 2005-03-29 | $11.61 | $167.59 | 2,714,300 | — | — |
| 2005-03-28 | $11.92 | $172.06 | 1,795,600 | — | — |
| 2005-03-24 | $11.84 | $170.91 | 1,777,700 | — | — |
| 2005-03-23 | $11.56 | $166.87 | 5,321,100 | — | — |
| 2005-03-22 | $11.84 | $170.91 | 2,927,700 | — | — |
| 2005-03-21 | $12.18 | $175.82 | 1,117,400 | — | — |
| 2005-03-18 | $12.27 | $177.11 | 2,814,300 | — | — |
| 2005-03-17 | $12.24 | $176.68 | 1,261,900 | — | — |
| 2005-03-16 | $12.15 | $175.38 | 1,443,100 | — | — |
| 2005-03-15 | $12.32 | $177.84 | 1,043,700 | — | — |
| 2005-03-14 | $12.50 | $180.43 | 1,292,000 | — | — |
| 2005-03-11 | $12.35 | $176.83 | 1,375,200 | — | — |
| 2005-03-10 | $12.35 | $176.83 | 1,099,200 | — | — |
| 2005-03-09 | $12.41 | $177.68 | 1,710,100 | — | — |
| 2005-03-08 | $12.61 | $180.55 | 3,883,000 | — | — |
| 2005-03-07 | $12.51 | $179.12 | 1,652,500 | — | — |
| 2005-03-04 | $12.47 | $178.54 | 1,541,400 | — | — |
| 2005-03-03 | $12.34 | $176.68 | 2,215,900 | — | — |
| 2005-03-02 | $12.14 | $173.82 | 2,150,200 | — | — |
| 2005-03-01 | $12.06 | $172.67 | 1,246,100 | — | — |
| 2005-02-28 | $11.98 | $171.53 | 813,500 | — | — |
| 2005-02-25 | $12.11 | $173.39 | 1,891,400 | — | — |
| 2005-02-24 | $11.80 | $168.95 | 1,092,600 | — | — |
| 2005-02-23 | $11.86 | $169.81 | 1,681,600 | — | — |
| 2005-02-22 | $11.72 | $167.81 | 2,004,800 | — | — |
| 2005-02-18 | $12.00 | $171.81 | 1,763,300 | — | — |
| 2005-02-17 | $12.33 | $176.54 | 1,405,500 | — | — |
| 2005-02-16 | $12.33 | $176.54 | 1,223,200 | — | — |
| 2005-02-15 | $12.31 | $176.25 | 3,431,600 | — | — |
| 2005-02-14 | $12.15 | $173.96 | 2,219,300 | — | — |
| 2005-02-11 | $11.99 | $170.24 | 3,018,100 | — | — |
| 2005-02-10 | $11.95 | $169.67 | 4,609,600 | — | — |
| 2005-02-09 | $11.83 | $167.97 | 1,337,700 | — | — |
| 2005-02-08 | $11.83 | $167.97 | 1,400,100 | — | — |
| 2005-02-07 | $11.77 | $167.12 | 992,400 | — | — |
| 2005-02-04 | $11.91 | $169.10 | 1,993,800 | — | — |
| 2005-02-03 | $11.70 | $166.12 | 1,840,200 | — | — |
| 2005-02-02 | $11.64 | $165.27 | 1,301,800 | — | — |
| 2005-02-01 | $11.45 | $162.57 | 3,310,800 | — | — |
| 2005-01-31 | $11.25 | $159.73 | 1,279,200 | — | — |
| 2005-01-28 | $11.10 | $157.60 | 1,905,100 | — | — |
| 2005-01-27 | $11.21 | $159.16 | 1,375,700 | — | — |
| 2005-01-26 | $11.15 | $158.31 | 2,506,800 | — | — |
| 2005-01-25 | $11.00 | $156.18 | 1,053,900 | — | — |
| 2005-01-24 | $11.10 | $157.60 | 961,500 | — | — |
| 2005-01-21 | $10.99 | $156.04 | 1,644,500 | — | — |
| 2005-01-20 | $11.05 | $156.89 | 1,687,300 | — | — |
| 2005-01-19 | $11.04 | $156.75 | 1,151,000 | — | — |
| 2005-01-18 | $10.89 | $154.62 | 1,246,900 | — | — |
| 2005-01-14 | $10.90 | $154.76 | 1,107,600 | — | — |
| 2005-01-13 | $10.74 | $152.49 | 959,600 | — | — |
| 2005-01-12 | $10.66 | $151.36 | 835,300 | — | — |
| 2005-01-11 | $10.65 | $151.21 | 1,180,200 | — | — |
| 2005-01-10 | $10.70 | $151.92 | 1,206,500 | — | — |
| 2005-01-07 | $10.70 | $151.92 | 1,580,500 | — | — |
| 2005-01-06 | $10.76 | $152.78 | 3,343,700 | — | — |
| 2005-01-05 | $10.75 | $152.63 | 1,862,600 | — | — |
| 2005-01-04 | $10.95 | $155.47 | 1,583,300 | — | — |
| 2005-01-03 | $11.06 | $157.03 | 2,121,500 | — | — |