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
- 1983-01-21 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 | $12.83 | $13.94 | 1,899,200 | — | — |
| 2005-12-29 | $12.84 | $13.96 | 2,598,800 | — | — |
| 2005-12-28 | $12.81 | $13.93 | 2,541,200 | — | — |
| 2005-12-27 | $12.75 | $13.86 | 4,516,800 | — | — |
| 2005-12-23 | $12.82 | $13.94 | 4,472,400 | — | — |
| 2005-12-22 | $12.76 | $13.88 | 8,050,000 | — | — |
| 2005-12-21 | $12.39 | $13.47 | 6,766,000 | — | — |
| 2005-12-20 | $12.02 | $13.07 | 4,212,800 | — | — |
| 2005-12-19 | $12.08 | $13.14 | 5,614,400 | — | — |
| 2005-12-16 | $12.24 | $13.31 | 7,798,000 | — | — |
| 2005-12-15 | $11.86 | $12.89 | 4,582,400 | — | — |
| 2005-12-14 | $11.86 | $12.89 | 10,778,400 | — | — |
| 2005-12-13 | $11.50 | $12.50 | 29,528,400 | — | — |
| 2005-12-12 | $12.44 | $13.51 | 4,638,400 | — | — |
| 2005-12-09 | $12.56 | $13.65 | 3,300,400 | — | — |
| 2005-12-08 | $12.54 | $13.62 | 6,780,800 | — | — |
| 2005-12-07 | $12.61 | $13.70 | 4,154,800 | — | — |
| 2005-12-06 | $13.07 | $14.20 | 4,722,800 | — | — |
| 2005-12-05 | $13.32 | $14.47 | 2,226,000 | — | — |
| 2005-12-02 | $13.37 | $14.52 | 3,691,200 | — | — |
| 2005-12-01 | $13.21 | $14.35 | 8,659,200 | — | — |
| 2005-11-30 | $13.70 | $14.89 | 3,495,200 | — | — |
| 2005-11-29 | $13.60 | $14.78 | 5,974,000 | — | — |
| 2005-11-28 | $13.52 | $14.69 | 9,170,800 | — | — |
| 2005-11-25 | $13.15 | $14.29 | 1,926,400 | — | — |
| 2005-11-23 | $13.05 | $14.17 | 16,732,400 | — | — |
| 2005-11-22 | $12.88 | $13.99 | 45,076,400 | — | — |
| 2005-11-21 | $16.21 | $17.61 | 15,133,600 | — | — |
| 2005-11-18 | $18.15 | $19.72 | 1,608,000 | — | — |
| 2005-11-17 | $17.74 | $19.27 | 1,107,600 | — | — |
| 2005-11-16 | $17.59 | $19.12 | 1,678,000 | — | — |
| 2005-11-15 | $17.67 | $19.20 | 936,400 | — | — |
| 2005-11-14 | $17.68 | $19.21 | 1,988,400 | — | — |
| 2005-11-11 | $18.00 | $19.56 | 781,200 | — | — |
| 2005-11-10 | $18.01 | $19.57 | 1,142,400 | — | — |
| 2005-11-09 | $17.85 | $19.40 | 10,310,800 | — | — |
| 2005-11-08 | $18.45 | $20.05 | 1,118,800 | — | — |
| 2005-11-07 | $18.44 | $20.03 | 1,525,200 | — | — |
| 2005-11-04 | $18.18 | $19.76 | 1,712,800 | — | — |
| 2005-11-03 | $18.02 | $19.58 | 2,559,200 | — | — |
| 2005-11-02 | $17.77 | $19.31 | 1,630,800 | — | — |
| 2005-11-01 | $17.38 | $18.88 | 2,115,200 | — | — |
| 2005-10-31 | $17.21 | $18.70 | 1,481,200 | — | — |
| 2005-10-28 | $16.83 | $18.28 | 2,153,600 | — | — |
| 2005-10-27 | $16.91 | $18.38 | 1,225,600 | — | — |
| 2005-10-26 | $17.01 | $18.48 | 1,618,400 | — | — |
| 2005-10-25 | $17.17 | $18.65 | 1,635,600 | — | — |
| 2005-10-24 | $17.38 | $18.88 | 1,519,200 | — | — |
| 2005-10-21 | $17.36 | $18.86 | 2,128,800 | — | — |
| 2005-10-20 | $17.36 | $18.86 | 1,800,400 | — | — |
| 2005-10-19 | $17.61 | $19.14 | 1,266,400 | — | — |
| 2005-10-18 | $17.55 | $19.07 | 1,703,600 | — | — |
| 2005-10-17 | $17.76 | $19.30 | 1,571,600 | — | — |
| 2005-10-14 | $17.90 | $19.45 | 1,607,600 | — | — |
| 2005-10-13 | $17.66 | $19.19 | 2,347,200 | — | — |
| 2005-10-12 | $17.39 | $18.90 | 3,208,000 | — | — |
| 2005-10-11 | $17.59 | $19.11 | 3,468,000 | — | — |
| 2005-10-10 | $18.27 | $19.85 | 3,504,800 | — | — |
| 2005-10-07 | $18.02 | $19.58 | 2,937,600 | — | — |
| 2005-10-06 | $18.13 | $19.70 | 3,794,400 | — | — |
| 2005-10-05 | $18.86 | $20.49 | 2,697,200 | — | — |
| 2005-10-04 | $19.54 | $21.23 | 2,436,400 | — | — |
| 2005-10-03 | $19.42 | $21.11 | 2,811,600 | — | — |
| 2005-09-30 | $19.15 | $20.81 | 3,372,400 | — | — |
| 2005-09-29 | $19.04 | $20.69 | 1,724,800 | — | — |
| 2005-09-28 | $18.73 | $20.35 | 1,536,000 | — | — |
| 2005-09-27 | $18.68 | $20.29 | 818,400 | — | — |
| 2005-09-26 | $18.54 | $20.15 | 1,236,000 | — | — |
| 2005-09-23 | $18.40 | $20.00 | 457,600 | — | — |
| 2005-09-22 | $18.37 | $19.96 | 1,378,400 | — | — |
| 2005-09-21 | $18.55 | $20.16 | 1,536,400 | — | — |
| 2005-09-20 | $18.65 | $20.26 | 1,545,600 | — | — |
| 2005-09-19 | $18.58 | $20.19 | 1,592,400 | — | — |
| 2005-09-16 | $18.62 | $20.23 | 1,199,600 | — | — |
| 2005-09-15 | $18.65 | $20.26 | 2,377,600 | — | — |
| 2005-09-14 | $18.89 | $20.52 | 1,755,200 | — | — |
| 2005-09-13 | $18.86 | $20.50 | 2,852,000 | — | — |
| 2005-09-12 | $18.69 | $20.31 | 2,494,400 | — | — |
| 2005-09-09 | $18.63 | $20.24 | 2,982,400 | — | — |
| 2005-09-08 | $18.41 | $20.01 | 10,476,400 | — | — |
| 2005-09-07 | $17.40 | $18.91 | 2,235,600 | — | — |
| 2005-09-06 | $17.33 | $18.84 | 1,575,200 | — | — |
| 2005-09-02 | $17.30 | $18.80 | 1,058,000 | — | — |
| 2005-09-01 | $17.34 | $18.84 | 2,428,400 | — | — |
| 2005-08-31 | $17.14 | $18.63 | 2,007,600 | — | — |
| 2005-08-30 | $16.75 | $18.20 | 2,553,200 | — | — |
| 2005-08-29 | $17.10 | $18.58 | 1,906,000 | — | — |
| 2005-08-26 | $16.75 | $18.20 | 1,240,400 | — | — |
| 2005-08-25 | $16.80 | $18.25 | 1,253,600 | — | — |
| 2005-08-24 | $16.86 | $18.31 | 4,484,000 | — | — |
| 2005-08-23 | $16.87 | $18.33 | 1,924,400 | — | — |
| 2005-08-22 | $17.00 | $18.48 | 874,400 | — | — |
| 2005-08-19 | $16.92 | $18.39 | 1,091,600 | — | — |
| 2005-08-18 | $16.93 | $18.40 | 726,400 | — | — |
| 2005-08-17 | $16.97 | $18.44 | 1,338,400 | — | — |
| 2005-08-16 | $16.88 | $18.34 | 1,326,400 | — | — |
| 2005-08-15 | $16.78 | $18.23 | 1,337,600 | — | — |
| 2005-08-12 | $16.72 | $18.17 | 2,114,000 | — | — |
| 2005-08-11 | $16.86 | $18.32 | 2,033,200 | — | — |
| 2005-08-10 | $16.90 | $18.36 | 2,029,600 | — | — |
| 2005-08-09 | $17.16 | $18.64 | 1,502,000 | — | — |
| 2005-08-08 | $17.00 | $18.47 | 1,553,200 | — | — |
| 2005-08-05 | $17.06 | $18.54 | 1,475,600 | — | — |
| 2005-08-04 | $17.33 | $18.83 | 2,689,600 | — | — |
| 2005-08-03 | $17.60 | $19.13 | 2,444,800 | — | — |
| 2005-08-02 | $17.49 | $19.00 | 2,327,200 | — | — |
| 2005-08-01 | $17.32 | $18.82 | 2,625,200 | — | — |
| 2005-07-29 | $17.17 | $18.66 | 1,936,400 | — | — |
| 2005-07-28 | $17.18 | $18.67 | 3,918,800 | — | — |
| 2005-07-27 | $16.95 | $18.41 | 2,900,800 | — | — |
| 2005-07-26 | $16.61 | $18.05 | 2,360,800 | — | — |
| 2005-07-25 | $16.30 | $17.71 | 1,614,800 | — | — |
| 2005-07-22 | $16.24 | $17.65 | 2,207,600 | — | — |
| 2005-07-21 | $16.18 | $17.58 | 1,900,400 | — | — |
| 2005-07-20 | $16.17 | $17.57 | 916,800 | — | — |
| 2005-07-19 | $15.98 | $17.36 | 1,028,800 | — | — |
| 2005-07-18 | $15.79 | $17.15 | 886,000 | — | — |
| 2005-07-15 | $15.88 | $17.25 | 1,848,400 | — | — |
| 2005-07-14 | $15.92 | $17.30 | 3,063,600 | — | — |
| 2005-07-13 | $16.12 | $17.52 | 1,905,600 | — | — |
| 2005-07-12 | $16.08 | $17.47 | 2,840,800 | — | — |
| 2005-07-11 | $16.27 | $17.68 | 4,099,200 | — | — |
| 2005-07-08 | $16.02 | $17.41 | 4,293,200 | — | — |
| 2005-07-07 | $15.60 | $16.95 | 2,491,600 | — | — |
| 2005-07-06 | $15.43 | $16.76 | 2,330,400 | — | — |
| 2005-07-05 | $15.39 | $16.72 | 824,400 | — | — |
| 2005-07-01 | $15.25 | $16.57 | 1,684,000 | — | — |
| 2005-06-30 | $15.22 | $16.53 | 1,466,400 | — | — |
| 2005-06-29 | $15.33 | $16.66 | 1,914,400 | — | — |
| 2005-06-28 | $15.50 | $16.84 | 2,726,000 | — | — |
| 2005-06-27 | $15.52 | $16.86 | 2,129,200 | — | — |
| 2005-06-24 | $15.56 | $16.91 | 6,107,600 | — | — |
| 2005-06-23 | $15.46 | $16.80 | 3,834,400 | — | — |
| 2005-06-22 | $15.38 | $16.71 | 2,106,800 | — | — |
| 2005-06-21 | $15.65 | $17.01 | 1,618,800 | — | — |
| 2005-06-20 | $15.79 | $17.15 | 2,924,400 | — | — |
| 2005-06-17 | $15.89 | $17.26 | 4,774,800 | — | — |
| 2005-06-16 | $16.00 | $17.39 | 2,186,800 | — | — |
| 2005-06-15 | $15.89 | $17.26 | 2,252,800 | — | — |
| 2005-06-14 | $15.93 | $17.31 | 3,145,600 | — | — |
| 2005-06-13 | $15.79 | $17.15 | 2,385,600 | — | — |
| 2005-06-10 | $15.48 | $16.81 | 3,191,200 | — | — |
| 2005-06-09 | $15.39 | $16.71 | 3,162,400 | — | — |
| 2005-06-08 | $15.29 | $16.60 | 12,701,200 | — | — |
| 2005-06-07 | $16.11 | $17.50 | 2,179,200 | — | — |
| 2005-06-06 | $16.01 | $17.39 | 1,784,000 | — | — |
| 2005-06-03 | $16.00 | $17.38 | 1,754,800 | — | — |
| 2005-06-02 | $16.17 | $17.56 | 2,150,400 | — | — |
| 2005-06-01 | $16.30 | $17.70 | 2,854,400 | — | — |
| 2005-05-31 | $16.51 | $17.93 | 4,623,200 | — | — |
| 2005-05-27 | $16.31 | $17.72 | 1,209,600 | — | — |
| 2005-05-26 | $16.16 | $17.55 | 2,874,400 | — | — |
| 2005-05-25 | $16.00 | $17.37 | 3,070,800 | — | — |
| 2005-05-24 | $16.32 | $17.72 | 1,414,000 | — | — |
| 2005-05-23 | $16.39 | $17.80 | 4,454,000 | — | — |
| 2005-05-20 | $15.97 | $17.34 | 976,000 | — | — |
| 2005-05-19 | $16.00 | $17.37 | 2,950,400 | — | — |
| 2005-05-18 | $15.61 | $16.95 | 1,684,400 | — | — |
| 2005-05-17 | $15.36 | $16.68 | 1,777,200 | — | — |
| 2005-05-16 | $15.32 | $16.64 | 1,470,000 | — | — |
| 2005-05-13 | $15.04 | $16.33 | 2,952,400 | — | — |
| 2005-05-12 | $15.24 | $16.55 | 3,012,800 | — | — |
| 2005-05-11 | $15.35 | $16.67 | 1,230,800 | — | — |
| 2005-05-10 | $15.28 | $16.59 | 2,154,400 | — | — |
| 2005-05-09 | $15.29 | $16.60 | 2,622,800 | — | — |
| 2005-05-06 | $15.59 | $16.93 | 5,036,800 | — | — |
| 2005-05-05 | $15.68 | $17.02 | 11,725,200 | — | — |
| 2005-05-04 | $14.69 | $15.95 | 6,097,600 | — | — |
| 2005-05-03 | $15.06 | $16.35 | 13,467,600 | — | — |
| 2005-05-02 | $15.65 | $17.00 | 5,450,400 | — | — |
| 2005-04-29 | $16.89 | $18.34 | 1,876,400 | — | — |
| 2005-04-28 | $16.40 | $17.81 | 2,078,000 | — | — |
| 2005-04-27 | $16.92 | $18.38 | 2,347,600 | — | — |
| 2005-04-26 | $16.56 | $17.98 | 6,633,600 | — | — |
| 2005-04-25 | $17.27 | $18.76 | 2,219,200 | — | — |
| 2005-04-22 | $17.84 | $19.37 | 772,800 | — | — |
| 2005-04-21 | $17.72 | $19.24 | 1,160,400 | — | — |
| 2005-04-20 | $17.54 | $19.05 | 853,600 | — | — |
| 2005-04-19 | $17.86 | $19.40 | 1,152,000 | — | — |
| 2005-04-18 | $17.87 | $19.41 | 1,146,400 | — | — |
| 2005-04-15 | $17.56 | $19.07 | 2,078,000 | — | — |
| 2005-04-14 | $17.67 | $19.19 | 1,718,000 | — | — |
| 2005-04-13 | $18.23 | $19.79 | 1,141,200 | — | — |
| 2005-04-12 | $18.37 | $19.95 | 1,456,800 | — | — |
| 2005-04-11 | $18.59 | $20.19 | 1,190,000 | — | — |
| 2005-04-08 | $18.71 | $20.32 | 743,600 | — | — |
| 2005-04-07 | $18.75 | $20.36 | 1,924,000 | — | — |
| 2005-04-06 | $18.63 | $20.23 | 2,669,600 | — | — |
| 2005-04-05 | $18.21 | $19.78 | 1,331,600 | — | — |
| 2005-04-04 | $18.08 | $19.63 | 1,428,800 | — | — |
| 2005-04-01 | $18.17 | $19.73 | 1,884,400 | — | — |
| 2005-03-31 | $18.23 | $19.79 | 1,800,400 | — | — |
| 2005-03-30 | $18.19 | $19.75 | 2,349,200 | — | — |
| 2005-03-29 | $17.94 | $19.49 | 5,528,800 | — | — |
| 2005-03-28 | $18.87 | $20.50 | 1,282,000 | — | — |
| 2005-03-24 | $18.94 | $20.57 | 1,956,400 | — | — |
| 2005-03-23 | $19.14 | $20.79 | 972,000 | — | — |
| 2005-03-22 | $19.26 | $20.91 | 2,643,200 | — | — |
| 2005-03-21 | $19.69 | $21.38 | 1,836,800 | — | — |
| 2005-03-18 | $19.80 | $21.50 | 1,483,200 | — | — |
| 2005-03-17 | $19.97 | $21.69 | 1,498,000 | — | — |
| 2005-03-16 | $20.08 | $21.80 | 1,554,800 | — | — |
| 2005-03-15 | $20.17 | $21.91 | 1,213,600 | — | — |
| 2005-03-14 | $20.42 | $22.17 | 2,416,000 | — | — |
| 2005-03-11 | $20.75 | $22.54 | 1,416,000 | — | — |
| 2005-03-10 | $20.61 | $22.39 | 2,568,400 | — | — |
| 2005-03-09 | $20.59 | $22.36 | 1,050,400 | — | — |
| 2005-03-08 | $20.78 | $22.56 | 932,400 | — | — |
| 2005-03-07 | $20.98 | $22.78 | 1,590,400 | — | — |
| 2005-03-04 | $20.74 | $22.52 | 1,851,200 | — | — |
| 2005-03-03 | $20.71 | $22.49 | 1,314,000 | — | — |
| 2005-03-02 | $20.75 | $22.54 | 1,184,000 | — | — |
| 2005-03-01 | $20.84 | $22.63 | 2,060,000 | — | — |
| 2005-02-28 | $20.59 | $22.36 | 1,155,200 | — | — |
| 2005-02-25 | $20.86 | $22.66 | 1,222,800 | — | — |
| 2005-02-24 | $20.63 | $22.40 | 1,011,200 | — | — |
| 2005-02-23 | $20.42 | $22.17 | 1,573,600 | — | — |
| 2005-02-22 | $20.13 | $21.86 | 2,068,800 | — | — |
| 2005-02-18 | $20.40 | $22.16 | 1,996,800 | — | — |
| 2005-02-17 | $20.78 | $22.57 | 1,524,000 | — | — |
| 2005-02-16 | $20.84 | $22.64 | 3,120,800 | — | — |
| 2005-02-15 | $20.92 | $22.73 | 2,067,600 | — | — |
| 2005-02-14 | $20.60 | $22.37 | 1,589,600 | — | — |
| 2005-02-11 | $20.49 | $22.25 | 1,164,000 | — | — |
| 2005-02-10 | $20.28 | $22.03 | 790,400 | — | — |
| 2005-02-09 | $20.11 | $21.84 | 1,460,000 | — | — |
| 2005-02-08 | $20.37 | $22.12 | 1,728,800 | — | — |
| 2005-02-07 | $20.16 | $21.89 | 2,420,800 | — | — |
| 2005-02-04 | $20.36 | $22.11 | 1,821,600 | — | — |
| 2005-02-03 | $20.34 | $22.09 | 4,574,800 | — | — |
| 2005-02-02 | $19.50 | $21.18 | 1,029,600 | — | — |
| 2005-02-01 | $19.24 | $20.89 | 1,606,800 | — | — |
| 2005-01-31 | $19.17 | $20.83 | 2,091,200 | — | — |
| 2005-01-28 | $18.78 | $20.39 | 1,123,600 | — | — |
| 2005-01-27 | $19.00 | $20.63 | 3,459,600 | — | — |
| 2005-01-26 | $18.63 | $20.24 | 3,554,800 | — | — |
| 2005-01-25 | $18.35 | $19.93 | 5,938,000 | — | — |
| 2005-01-24 | $18.46 | $20.05 | 2,856,400 | — | — |
| 2005-01-21 | $18.80 | $20.42 | 3,491,600 | — | — |
| 2005-01-20 | $18.81 | $20.43 | 3,953,600 | — | — |
| 2005-01-19 | $18.41 | $19.99 | 3,512,800 | — | — |
| 2005-01-18 | $18.12 | $19.67 | 2,444,400 | — | — |
| 2005-01-14 | $17.83 | $19.36 | 1,981,600 | — | — |
| 2005-01-13 | $17.79 | $19.32 | 1,348,800 | — | — |
| 2005-01-12 | $17.95 | $19.50 | 2,654,000 | — | — |
| 2005-01-11 | $17.98 | $19.52 | 3,203,200 | — | — |
| 2005-01-10 | $17.88 | $19.41 | 3,862,800 | — | — |
| 2005-01-07 | $17.82 | $19.36 | 3,950,400 | — | — |
| 2005-01-06 | $18.09 | $19.64 | 8,868,800 | — | — |
| 2005-01-05 | $18.13 | $19.69 | 4,929,200 | — | — |
| 2005-01-04 | $17.76 | $19.29 | 2,942,800 | — | — |
| 2005-01-03 | $17.62 | $19.14 | 1,618,400 | — | — |