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
- 1995-04-04 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 | $20.70 | $20.85 | 1,796,800 | — | — |
| 2005-12-29 | $20.74 | $20.89 | 2,406,000 | — | — |
| 2005-12-28 | $20.94 | $21.09 | 5,797,200 | — | — |
| 2005-12-27 | $20.42 | $20.57 | 2,117,200 | — | — |
| 2005-12-23 | $20.45 | $20.60 | 1,751,600 | — | — |
| 2005-12-22 | $20.44 | $20.58 | 3,873,600 | — | — |
| 2005-12-21 | $20.32 | $20.46 | 2,399,200 | — | — |
| 2005-12-20 | $20.35 | $20.49 | 3,175,600 | — | — |
| 2005-12-19 | $20.23 | $20.37 | 4,126,000 | — | — |
| 2005-12-16 | $20.48 | $20.63 | 3,594,000 | — | — |
| 2005-12-15 | $20.31 | $20.46 | 2,320,000 | — | — |
| 2005-12-14 | $20.36 | $20.50 | 2,639,200 | — | — |
| 2005-12-13 | $20.38 | $20.52 | 3,694,000 | — | — |
| 2005-12-12 | $20.36 | $20.50 | 3,408,400 | — | — |
| 2005-12-09 | $20.36 | $20.50 | 2,472,000 | — | — |
| 2005-12-08 | $20.43 | $20.57 | 5,060,800 | — | — |
| 2005-12-07 | $20.10 | $20.24 | 3,578,800 | — | — |
| 2005-12-06 | $20.13 | $20.27 | 4,752,000 | — | — |
| 2005-12-05 | $20.25 | $20.39 | 3,932,000 | — | — |
| 2005-12-02 | $19.87 | $20.01 | 3,560,000 | — | — |
| 2005-12-01 | $19.85 | $19.99 | 5,526,000 | — | — |
| 2005-11-30 | $20.09 | $20.23 | 4,391,200 | — | — |
| 2005-11-29 | $20.13 | $20.27 | 2,622,000 | — | — |
| 2005-11-28 | $19.83 | $19.97 | 3,143,200 | — | — |
| 2005-11-25 | $19.85 | $19.99 | 1,272,000 | — | — |
| 2005-11-23 | $19.82 | $19.96 | 2,372,000 | — | — |
| 2005-11-22 | $19.81 | $19.95 | 3,864,400 | — | — |
| 2005-11-21 | $19.74 | $19.87 | 2,870,400 | — | — |
| 2005-11-18 | $19.50 | $19.63 | 2,024,000 | — | — |
| 2005-11-17 | $19.50 | $19.63 | 2,878,000 | — | — |
| 2005-11-16 | $19.33 | $19.45 | 3,745,200 | — | — |
| 2005-11-15 | $19.28 | $19.40 | 4,542,000 | — | — |
| 2005-11-14 | $19.18 | $19.31 | 2,971,600 | — | — |
| 2005-11-11 | $19.25 | $19.37 | 1,727,600 | — | — |
| 2005-11-10 | $19.24 | $19.36 | 2,561,200 | — | — |
| 2005-11-09 | $19.22 | $19.34 | 4,050,800 | — | — |
| 2005-11-08 | $19.24 | $19.36 | 3,325,600 | — | — |
| 2005-11-07 | $19.15 | $19.27 | 5,545,200 | — | — |
| 2005-11-04 | $19.13 | $19.25 | 3,643,200 | — | — |
| 2005-11-03 | $19.23 | $19.36 | 7,084,800 | — | — |
| 2005-11-02 | $19.06 | $19.18 | 5,525,200 | — | — |
| 2005-11-01 | $18.95 | $19.07 | 3,034,000 | — | — |
| 2005-10-31 | $19.07 | $19.19 | 4,314,000 | — | — |
| 2005-10-28 | $18.83 | $18.96 | 6,389,600 | — | — |
| 2005-10-27 | $18.36 | $18.48 | 3,730,000 | — | — |
| 2005-10-26 | $18.35 | $18.47 | 5,057,200 | — | — |
| 2005-10-25 | $18.61 | $18.73 | 6,006,400 | — | — |
| 2005-10-24 | $18.95 | $19.07 | 3,806,800 | — | — |
| 2005-10-21 | $18.76 | $18.89 | 4,072,800 | — | — |
| 2005-10-20 | $18.84 | $18.96 | 4,354,800 | — | — |
| 2005-10-19 | $19.04 | $19.16 | 2,905,600 | — | — |
| 2005-10-18 | $19.04 | $19.17 | 4,840,800 | — | — |
| 2005-10-17 | $18.88 | $19.00 | 4,559,600 | — | — |
| 2005-10-14 | $18.70 | $18.82 | 3,308,800 | — | — |
| 2005-10-13 | $18.72 | $18.84 | 2,761,600 | — | — |
| 2005-10-12 | $18.69 | $18.81 | 5,410,400 | — | — |
| 2005-10-11 | $18.61 | $18.73 | 3,485,600 | — | — |
| 2005-10-10 | $18.76 | $18.88 | 2,328,800 | — | — |
| 2005-10-07 | $19.00 | $19.12 | 2,720,800 | — | — |
| 2005-10-06 | $18.98 | $19.10 | 7,404,000 | — | — |
| 2005-10-05 | $18.98 | $19.10 | 3,728,800 | — | — |
| 2005-10-04 | $19.47 | $19.59 | 3,298,800 | — | — |
| 2005-10-03 | $19.39 | $19.52 | 2,694,800 | — | — |
| 2005-09-30 | $19.33 | $19.45 | 3,282,800 | — | — |
| 2005-09-29 | $19.31 | $19.43 | 3,243,200 | — | — |
| 2005-09-28 | $19.40 | $19.53 | 3,119,200 | — | — |
| 2005-09-27 | $19.28 | $19.40 | 3,688,000 | — | — |
| 2005-09-26 | $19.29 | $19.41 | 2,598,800 | — | — |
| 2005-09-23 | $19.28 | $19.40 | 4,211,200 | — | — |
| 2005-09-22 | $19.40 | $19.53 | 3,641,600 | — | — |
| 2005-09-21 | $19.51 | $19.64 | 4,220,400 | — | — |
| 2005-09-20 | $19.50 | $19.63 | 3,667,600 | — | — |
| 2005-09-19 | $19.40 | $19.53 | 3,758,000 | — | — |
| 2005-09-16 | $19.56 | $19.68 | 3,621,200 | — | — |
| 2005-09-15 | $19.61 | $19.73 | 5,703,600 | — | — |
| 2005-09-14 | $18.97 | $19.09 | 7,934,000 | — | — |
| 2005-09-13 | $18.85 | $18.97 | 3,792,400 | — | — |
| 2005-09-12 | $18.81 | $18.93 | 3,093,200 | — | — |
| 2005-09-09 | $18.74 | $18.86 | 2,170,000 | — | — |
| 2005-09-08 | $18.63 | $18.75 | 3,156,000 | — | — |
| 2005-09-07 | $18.75 | $18.87 | 4,289,200 | — | — |
| 2005-09-06 | $18.53 | $18.65 | 3,080,000 | — | — |
| 2005-09-02 | $18.46 | $18.58 | 1,425,200 | — | — |
| 2005-09-01 | $18.64 | $18.76 | 2,188,400 | — | — |
| 2005-08-31 | $18.67 | $18.79 | 3,793,600 | — | — |
| 2005-08-30 | $18.71 | $18.83 | 4,214,000 | — | — |
| 2005-08-29 | $18.55 | $18.67 | 3,367,200 | — | — |
| 2005-08-26 | $18.17 | $18.29 | 2,400,800 | — | — |
| 2005-08-25 | $18.18 | $18.30 | 3,608,800 | — | — |
| 2005-08-24 | $17.58 | $17.70 | 3,729,200 | — | — |
| 2005-08-23 | $17.68 | $17.79 | 4,141,200 | — | — |
| 2005-08-22 | $18.17 | $18.29 | 2,059,600 | — | — |
| 2005-08-19 | $17.97 | $18.09 | 2,249,600 | — | — |
| 2005-08-18 | $18.17 | $18.29 | 1,604,400 | — | — |
| 2005-08-17 | $18.18 | $18.29 | 1,910,800 | — | — |
| 2005-08-16 | $18.10 | $18.21 | 1,643,200 | — | — |
| 2005-08-15 | $18.21 | $18.32 | 1,839,600 | — | — |
| 2005-08-12 | $18.25 | $18.36 | 1,891,600 | — | — |
| 2005-08-11 | $18.36 | $18.47 | 2,217,200 | — | — |
| 2005-08-10 | $18.09 | $18.20 | 3,192,400 | — | — |
| 2005-08-09 | $18.26 | $18.38 | 2,394,000 | — | — |
| 2005-08-08 | $18.14 | $18.25 | 3,277,600 | — | — |
| 2005-08-05 | $18.01 | $18.12 | 3,096,000 | — | — |
| 2005-08-04 | $17.97 | $18.08 | 3,130,000 | — | — |
| 2005-08-03 | $18.01 | $18.12 | 1,841,200 | — | — |
| 2005-08-02 | $18.01 | $18.12 | 2,922,800 | — | — |
| 2005-08-01 | $17.89 | $18.00 | 3,190,400 | — | — |
| 2005-07-29 | $17.95 | $18.06 | 2,429,600 | — | — |
| 2005-07-28 | $17.99 | $18.10 | 5,174,400 | — | — |
| 2005-07-27 | $17.65 | $17.76 | 4,723,600 | — | — |
| 2005-07-26 | $17.56 | $17.67 | 3,879,200 | — | — |
| 2005-07-25 | $17.30 | $17.41 | 4,467,600 | — | — |
| 2005-07-22 | $17.33 | $17.43 | 6,933,600 | — | — |
| 2005-07-21 | $17.73 | $17.83 | 10,061,200 | — | — |
| 2005-07-20 | $17.67 | $17.77 | 8,428,800 | — | — |
| 2005-07-19 | $17.51 | $17.62 | 4,404,800 | — | — |
| 2005-07-18 | $17.67 | $17.78 | 3,211,200 | — | — |
| 2005-07-15 | $17.71 | $17.81 | 3,289,200 | — | — |
| 2005-07-14 | $17.65 | $17.76 | 4,353,200 | — | — |
| 2005-07-13 | $17.50 | $17.60 | 5,209,600 | — | — |
| 2005-07-12 | $17.60 | $17.71 | 3,709,200 | — | — |
| 2005-07-11 | $17.64 | $17.75 | 2,636,800 | — | — |
| 2005-07-08 | $17.72 | $17.83 | 4,382,400 | — | — |
| 2005-07-07 | $17.51 | $17.62 | 2,664,400 | — | — |
| 2005-07-06 | $17.34 | $17.44 | 2,628,800 | — | — |
| 2005-07-05 | $17.39 | $17.50 | 4,490,800 | — | — |
| 2005-07-01 | $17.34 | $17.44 | 2,757,600 | — | — |
| 2005-06-30 | $17.29 | $17.39 | 4,276,400 | — | — |
| 2005-06-29 | $17.15 | $17.26 | 3,530,800 | — | — |
| 2005-06-28 | $17.00 | $17.11 | 4,927,600 | — | — |
| 2005-06-27 | $16.70 | $16.80 | 6,945,200 | — | — |
| 2005-06-24 | $16.76 | $16.87 | 3,646,400 | — | — |
| 2005-06-23 | $16.74 | $16.84 | 4,197,600 | — | — |
| 2005-06-22 | $16.84 | $16.94 | 4,579,600 | — | — |
| 2005-06-21 | $16.97 | $17.07 | 4,602,800 | — | — |
| 2005-06-20 | $17.16 | $17.26 | 2,618,000 | — | — |
| 2005-06-17 | $17.04 | $17.15 | 3,565,600 | — | — |
| 2005-06-16 | $17.00 | $17.11 | 3,546,400 | — | — |
| 2005-06-15 | $16.80 | $16.91 | 3,421,600 | — | — |
| 2005-06-14 | $16.80 | $16.90 | 4,944,400 | — | — |
| 2005-06-13 | $16.39 | $16.49 | 4,189,600 | — | — |
| 2005-06-10 | $16.14 | $16.24 | 5,537,600 | — | — |
| 2005-06-09 | $16.08 | $16.18 | 6,146,400 | — | — |
| 2005-06-08 | $16.20 | $16.29 | 5,918,400 | — | — |
| 2005-06-07 | $16.27 | $16.37 | 4,894,800 | — | — |
| 2005-06-06 | $16.36 | $16.46 | 2,983,200 | — | — |
| 2005-06-03 | $16.28 | $16.37 | 3,573,600 | — | — |
| 2005-06-02 | $16.37 | $16.47 | 3,880,000 | — | — |
| 2005-06-01 | $16.30 | $16.40 | 3,902,000 | — | — |
| 2005-05-31 | $16.14 | $16.24 | 8,144,800 | — | — |
| 2005-05-27 | $16.25 | $16.35 | 3,332,000 | — | — |
| 2005-05-26 | $16.37 | $16.47 | 5,152,800 | — | — |
| 2005-05-25 | $16.48 | $16.58 | 2,146,400 | — | — |
| 2005-05-24 | $16.50 | $16.60 | 4,911,600 | — | — |
| 2005-05-23 | $16.50 | $16.60 | 4,150,800 | — | — |
| 2005-05-20 | $16.49 | $16.59 | 3,024,000 | — | — |
| 2005-05-19 | $16.51 | $16.62 | 2,955,600 | — | — |
| 2005-05-18 | $16.57 | $16.67 | 4,817,600 | — | — |
| 2005-05-17 | $16.46 | $16.55 | 3,909,600 | — | — |
| 2005-05-16 | $16.21 | $16.30 | 3,548,800 | — | — |
| 2005-05-13 | $15.98 | $16.07 | 4,728,400 | — | — |
| 2005-05-12 | $15.96 | $16.05 | 4,450,800 | — | — |
| 2005-05-11 | $15.90 | $15.99 | 2,658,400 | — | — |
| 2005-05-10 | $15.92 | $16.01 | 2,086,000 | — | — |
| 2005-05-09 | $16.00 | $16.09 | 4,183,200 | — | — |
| 2005-05-06 | $15.75 | $15.84 | 4,208,000 | — | — |
| 2005-05-05 | $15.58 | $15.66 | 4,488,400 | — | — |
| 2005-05-04 | $15.51 | $15.60 | 3,869,600 | — | — |
| 2005-05-03 | $15.38 | $15.47 | 4,253,600 | — | — |
| 2005-05-02 | $15.51 | $15.60 | 3,999,200 | — | — |
| 2005-04-29 | $15.32 | $15.41 | 7,238,800 | — | — |
| 2005-04-28 | $15.09 | $15.17 | 3,949,200 | — | — |
| 2005-04-27 | $15.10 | $15.18 | 5,090,800 | — | — |
| 2005-04-26 | $14.97 | $15.05 | 7,093,600 | — | — |
| 2005-04-25 | $14.98 | $15.06 | 7,820,800 | — | — |
| 2005-04-22 | $15.00 | $15.09 | 4,966,800 | — | — |
| 2005-04-21 | $14.96 | $15.05 | 8,367,200 | — | — |
| 2005-04-20 | $14.83 | $14.91 | 10,117,200 | — | — |
| 2005-04-19 | $14.95 | $15.04 | 8,511,200 | — | — |
| 2005-04-18 | $14.83 | $14.92 | 15,465,200 | — | — |
| 2005-04-15 | $15.13 | $15.21 | 10,721,200 | — | — |
| 2005-04-14 | $14.90 | $14.99 | 6,582,800 | — | — |
| 2005-04-13 | $14.70 | $14.78 | 7,301,200 | — | — |
| 2005-04-12 | $14.75 | $14.84 | 5,136,800 | — | — |
| 2005-04-11 | $14.62 | $14.70 | 4,550,800 | — | — |
| 2005-04-08 | $14.46 | $14.54 | 8,300,800 | — | — |
| 2005-04-07 | $14.80 | $14.89 | 6,661,200 | — | — |
| 2005-04-06 | $14.65 | $14.73 | 5,699,200 | — | — |
| 2005-04-05 | $14.74 | $14.82 | 5,631,200 | — | — |
| 2005-04-04 | $14.43 | $14.51 | 4,583,200 | — | — |
| 2005-04-01 | $14.09 | $14.17 | 6,354,800 | — | — |
| 2005-03-31 | $14.32 | $14.40 | 9,666,400 | — | — |
| 2005-03-30 | $13.95 | $14.03 | 7,404,400 | — | — |
| 2005-03-29 | $13.53 | $13.61 | 10,419,200 | — | — |
| 2005-03-28 | $13.51 | $13.59 | 25,339,200 | — | — |
| 2005-03-24 | $15.28 | $15.37 | 2,298,000 | — | — |
| 2005-03-23 | $15.38 | $15.47 | 2,808,800 | — | — |
| 2005-03-22 | $15.10 | $15.19 | 1,657,200 | — | — |
| 2005-03-21 | $15.20 | $15.29 | 1,752,800 | — | — |
| 2005-03-18 | $15.22 | $15.30 | 3,631,600 | — | — |
| 2005-03-17 | $15.20 | $15.28 | 3,290,800 | — | — |
| 2005-03-16 | $14.91 | $14.99 | 4,349,200 | — | — |
| 2005-03-15 | $15.03 | $15.12 | 2,777,600 | — | — |
| 2005-03-14 | $15.27 | $15.35 | 4,450,000 | — | — |
| 2005-03-11 | $15.08 | $15.16 | 2,978,800 | — | — |
| 2005-03-10 | $15.10 | $15.19 | 4,048,000 | — | — |
| 2005-03-09 | $15.13 | $15.21 | 6,554,400 | — | — |
| 2005-03-08 | $15.70 | $15.79 | 4,090,800 | — | — |
| 2005-03-07 | $15.66 | $15.75 | 3,074,800 | — | — |
| 2005-03-04 | $15.66 | $15.75 | 2,541,200 | — | — |
| 2005-03-03 | $15.53 | $15.62 | 4,160,000 | — | — |
| 2005-03-02 | $15.44 | $15.52 | 3,193,200 | — | — |
| 2005-03-01 | $15.38 | $15.47 | 7,124,400 | — | — |
| 2005-02-28 | $14.98 | $15.06 | 3,664,000 | — | — |
| 2005-02-25 | $15.00 | $15.09 | 5,476,800 | — | — |
| 2005-02-24 | $15.00 | $15.09 | 4,231,600 | — | — |
| 2005-02-23 | $14.80 | $14.88 | 5,610,800 | — | — |
| 2005-02-22 | $14.70 | $14.79 | 6,760,800 | — | — |
| 2005-02-18 | $15.00 | $15.09 | 8,076,800 | — | — |
| 2005-02-17 | $14.92 | $15.01 | 9,570,400 | — | — |
| 2005-02-16 | $15.31 | $15.40 | 7,073,200 | — | — |
| 2005-02-15 | $15.43 | $15.51 | 4,725,600 | — | — |
| 2005-02-14 | $15.05 | $15.13 | 3,722,800 | — | — |
| 2005-02-11 | $15.09 | $15.17 | 2,564,800 | — | — |
| 2005-02-10 | $14.88 | $14.95 | 3,642,800 | — | — |
| 2005-02-09 | $14.78 | $14.86 | 5,508,000 | — | — |
| 2005-02-08 | $15.03 | $15.11 | 4,733,200 | — | — |
| 2005-02-07 | $14.86 | $14.94 | 2,012,400 | — | — |
| 2005-02-04 | $14.90 | $14.98 | 8,458,800 | — | — |
| 2005-02-03 | $15.00 | $15.08 | 5,326,000 | — | — |
| 2005-02-02 | $14.71 | $14.79 | 5,651,600 | — | — |
| 2005-02-01 | $14.74 | $14.82 | 5,202,400 | — | — |
| 2005-01-31 | $14.57 | $14.65 | 3,356,000 | — | — |
| 2005-01-28 | $14.59 | $14.67 | 6,068,800 | — | — |
| 2005-01-27 | $14.37 | $14.44 | 4,312,000 | — | — |
| 2005-01-26 | $14.47 | $14.55 | 5,239,200 | — | — |
| 2005-01-25 | $14.13 | $14.21 | 11,516,000 | — | — |
| 2005-01-24 | $14.39 | $14.47 | 7,258,800 | — | — |
| 2005-01-21 | $14.25 | $14.33 | 4,725,600 | — | — |
| 2005-01-20 | $14.50 | $14.58 | 3,383,200 | — | — |
| 2005-01-19 | $14.38 | $14.45 | 5,594,400 | — | — |
| 2005-01-18 | $14.49 | $14.56 | 6,355,200 | — | — |
| 2005-01-14 | $14.32 | $14.39 | 3,761,600 | — | — |
| 2005-01-13 | $14.28 | $14.35 | 4,628,400 | — | — |
| 2005-01-12 | $14.52 | $14.59 | 6,936,800 | — | — |
| 2005-01-11 | $14.51 | $14.59 | 5,911,600 | — | — |
| 2005-01-10 | $14.48 | $14.55 | 4,755,200 | — | — |
| 2005-01-07 | $14.48 | $14.55 | 3,062,400 | — | — |
| 2005-01-06 | $14.52 | $14.60 | 4,183,200 | — | — |
| 2005-01-05 | $14.40 | $14.47 | 5,112,000 | — | — |
| 2005-01-04 | $14.42 | $14.50 | 7,440,800 | — | — |
| 2005-01-03 | $14.54 | $14.62 | 6,862,000 | — | — |