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
- 1990-02-16 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 | $17.12 | $17.12 | 39,290,000 | — | — |
| 2005-12-29 | $17.24 | $17.24 | 36,009,500 | — | — |
| 2005-12-28 | $17.29 | $17.29 | 38,695,500 | — | — |
| 2005-12-27 | $17.25 | $17.25 | 29,883,100 | — | — |
| 2005-12-23 | $17.35 | $17.35 | 22,792,700 | — | — |
| 2005-12-22 | $17.29 | $17.29 | 36,231,800 | — | — |
| 2005-12-21 | $17.21 | $17.21 | 77,024,500 | — | — |
| 2005-12-20 | $17.31 | $17.31 | 49,564,300 | — | — |
| 2005-12-19 | $17.47 | $17.47 | 46,770,600 | — | — |
| 2005-12-16 | $17.52 | $17.52 | 94,010,200 | — | — |
| 2005-12-15 | $17.76 | $17.76 | 62,294,800 | — | — |
| 2005-12-14 | $17.69 | $17.69 | 58,556,500 | — | — |
| 2005-12-13 | $17.50 | $17.50 | 49,275,100 | — | — |
| 2005-12-12 | $17.52 | $17.52 | 39,552,100 | — | — |
| 2005-12-09 | $17.55 | $17.55 | 62,666,400 | — | — |
| 2005-12-08 | $17.64 | $17.64 | 66,400,200 | — | — |
| 2005-12-07 | $17.78 | $17.78 | 97,856,800 | — | — |
| 2005-12-06 | $17.56 | $17.56 | 55,187,700 | — | — |
| 2005-12-05 | $17.50 | $17.50 | 57,253,100 | — | — |
| 2005-12-02 | $17.64 | $17.64 | 42,998,300 | — | — |
| 2005-12-01 | $17.69 | $17.69 | 39,729,500 | — | — |
| 2005-11-30 | $17.54 | $17.54 | 47,405,500 | — | — |
| 2005-11-29 | $17.51 | $17.51 | 62,938,300 | — | — |
| 2005-11-28 | $17.48 | $17.48 | 37,443,800 | — | — |
| 2005-11-25 | $17.55 | $17.55 | 17,830,100 | — | — |
| 2005-11-23 | $17.44 | $17.44 | 56,890,600 | — | — |
| 2005-11-22 | $17.28 | $17.28 | 71,005,800 | — | — |
| 2005-11-21 | $17.06 | $17.06 | 52,952,100 | — | — |
| 2005-11-18 | $17.02 | $17.02 | 137,429,400 | — | — |
| 2005-11-17 | $17.37 | $17.37 | 47,690,900 | — | — |
| 2005-11-16 | $17.22 | $17.22 | 44,170,800 | — | — |
| 2005-11-15 | $17.27 | $17.27 | 44,044,300 | — | — |
| 2005-11-14 | $17.35 | $17.35 | 35,685,900 | — | — |
| 2005-11-11 | $17.47 | $17.47 | 82,869,100 | — | — |
| 2005-11-10 | $17.15 | $17.15 | 143,451,000 | — | — |
| 2005-11-09 | $17.75 | $17.75 | 70,124,300 | — | — |
| 2005-11-08 | $17.86 | $17.86 | 38,219,200 | — | — |
| 2005-11-07 | $17.85 | $17.85 | 42,952,500 | — | — |
| 2005-11-04 | $17.87 | $17.87 | 42,839,300 | — | — |
| 2005-11-03 | $17.51 | $17.51 | 48,334,600 | — | — |
| 2005-11-02 | $17.63 | $17.63 | 60,933,700 | — | — |
| 2005-11-01 | $17.48 | $17.48 | 44,269,500 | — | — |
| 2005-10-31 | $17.45 | $17.45 | 79,135,500 | — | — |
| 2005-10-28 | $17.14 | $17.14 | 42,458,300 | — | — |
| 2005-10-27 | $17.05 | $17.05 | 39,260,800 | — | — |
| 2005-10-26 | $17.10 | $17.10 | 36,709,500 | — | — |
| 2005-10-25 | $17.12 | $17.12 | 47,079,800 | — | — |
| 2005-10-24 | $17.16 | $17.16 | 44,339,100 | — | — |
| 2005-10-21 | $17.03 | $17.03 | 58,366,000 | — | — |
| 2005-10-20 | $16.93 | $16.93 | 51,650,900 | — | — |
| 2005-10-19 | $17.20 | $17.20 | 54,073,600 | — | — |
| 2005-10-18 | $16.98 | $16.98 | 40,865,700 | — | — |
| 2005-10-17 | $17.17 | $17.17 | 34,345,300 | — | — |
| 2005-10-14 | $17.27 | $17.27 | 35,672,800 | — | — |
| 2005-10-13 | $17.30 | $17.30 | 45,537,800 | — | — |
| 2005-10-12 | $17.43 | $17.43 | 85,491,800 | — | — |
| 2005-10-11 | $17.19 | $17.19 | 55,344,100 | — | — |
| 2005-10-10 | $17.49 | $17.49 | 57,891,200 | — | — |
| 2005-10-07 | $17.63 | $17.63 | 35,569,800 | — | — |
| 2005-10-06 | $17.73 | $17.73 | 60,516,800 | — | — |
| 2005-10-05 | $17.50 | $17.50 | 47,135,300 | — | — |
| 2005-10-04 | $17.67 | $17.67 | 54,171,400 | — | — |
| 2005-10-03 | $17.74 | $17.74 | 47,714,900 | — | — |
| 2005-09-30 | $17.92 | $17.92 | 56,270,900 | — | — |
| 2005-09-29 | $17.86 | $17.86 | 56,199,200 | — | — |
| 2005-09-28 | $17.92 | $17.92 | 54,427,100 | — | — |
| 2005-09-27 | $17.72 | $17.72 | 50,452,100 | — | — |
| 2005-09-26 | $17.92 | $17.92 | 56,453,300 | — | — |
| 2005-09-23 | $18.05 | $18.05 | 38,083,100 | — | — |
| 2005-09-22 | $18.11 | $18.11 | 48,006,300 | — | — |
| 2005-09-21 | $17.85 | $17.85 | 53,269,700 | — | — |
| 2005-09-20 | $17.97 | $17.97 | 57,286,600 | — | — |
| 2005-09-19 | $18.17 | $18.17 | 45,725,200 | — | — |
| 2005-09-16 | $18.42 | $18.42 | 75,139,500 | — | — |
| 2005-09-15 | $18.03 | $18.03 | 55,912,900 | — | — |
| 2005-09-14 | $17.84 | $17.84 | 57,254,600 | — | — |
| 2005-09-13 | $18.25 | $18.25 | 52,444,400 | — | — |
| 2005-09-12 | $18.48 | $18.48 | 48,677,700 | — | — |
| 2005-09-09 | $18.58 | $18.58 | 46,036,800 | — | — |
| 2005-09-08 | $18.37 | $18.37 | 54,401,500 | — | — |
| 2005-09-07 | $18.40 | $18.40 | 59,072,400 | — | — |
| 2005-09-06 | $18.20 | $18.20 | 60,848,200 | — | — |
| 2005-09-02 | $17.72 | $17.72 | 32,300,100 | — | — |
| 2005-09-01 | $17.65 | $17.65 | 41,311,000 | — | — |
| 2005-08-31 | $17.62 | $17.62 | 41,540,900 | — | — |
| 2005-08-30 | $17.51 | $17.51 | 41,220,500 | — | — |
| 2005-08-29 | $17.64 | $17.64 | 40,543,200 | — | — |
| 2005-08-26 | $17.40 | $17.40 | 43,243,600 | — | — |
| 2005-08-25 | $17.48 | $17.48 | 41,768,300 | — | — |
| 2005-08-24 | $17.52 | $17.52 | 58,383,200 | — | — |
| 2005-08-23 | $17.76 | $17.76 | 45,893,500 | — | — |
| 2005-08-22 | $17.69 | $17.69 | 41,834,500 | — | — |
| 2005-08-19 | $17.82 | $17.82 | 39,708,600 | — | — |
| 2005-08-18 | $17.66 | $17.66 | 40,870,100 | — | — |
| 2005-08-17 | $17.84 | $17.84 | 53,838,000 | — | — |
| 2005-08-16 | $17.63 | $17.63 | 61,166,300 | — | — |
| 2005-08-15 | $17.71 | $17.71 | 63,939,500 | — | — |
| 2005-08-12 | $17.80 | $17.80 | 78,558,700 | — | — |
| 2005-08-11 | $18.06 | $18.06 | 146,112,700 | — | — |
| 2005-08-10 | $18.25 | $18.25 | 202,313,300 | — | — |
| 2005-08-09 | $19.61 | $19.61 | 57,249,300 | — | — |
| 2005-08-08 | $19.25 | $19.25 | 30,455,000 | — | — |
| 2005-08-05 | $19.30 | $19.30 | 32,085,300 | — | — |
| 2005-08-04 | $19.43 | $19.43 | 36,055,700 | — | — |
| 2005-08-03 | $19.54 | $19.54 | 33,585,500 | — | — |
| 2005-08-02 | $19.49 | $19.49 | 41,131,800 | — | — |
| 2005-08-01 | $19.26 | $19.26 | 32,113,700 | — | — |
| 2005-07-29 | $19.15 | $19.15 | 38,389,000 | — | — |
| 2005-07-28 | $19.30 | $19.30 | 39,176,100 | — | — |
| 2005-07-27 | $19.18 | $19.18 | 33,351,600 | — | — |
| 2005-07-26 | $19.06 | $19.06 | 51,468,000 | — | — |
| 2005-07-25 | $18.85 | $18.85 | 58,224,700 | — | — |
| 2005-07-22 | $19.32 | $19.32 | 44,899,500 | — | — |
| 2005-07-21 | $19.56 | $19.56 | 58,550,600 | — | — |
| 2005-07-20 | $20.12 | $20.12 | 53,833,300 | — | — |
| 2005-07-19 | $20.17 | $20.17 | 57,088,900 | — | — |
| 2005-07-18 | $19.65 | $19.65 | 28,303,900 | — | — |
| 2005-07-15 | $19.89 | $19.89 | 37,649,800 | — | — |
| 2005-07-14 | $19.94 | $19.94 | 61,565,500 | — | — |
| 2005-07-13 | $19.97 | $19.97 | 37,307,200 | — | — |
| 2005-07-12 | $19.78 | $19.78 | 46,431,100 | — | — |
| 2005-07-11 | $19.54 | $19.54 | 46,542,900 | — | — |
| 2005-07-08 | $19.31 | $19.31 | 41,786,000 | — | — |
| 2005-07-07 | $18.84 | $18.84 | 46,687,500 | — | — |
| 2005-07-06 | $18.82 | $18.82 | 42,270,300 | — | — |
| 2005-07-05 | $18.82 | $18.82 | 48,386,700 | — | — |
| 2005-07-01 | $18.99 | $18.99 | 35,006,000 | — | — |
| 2005-06-30 | $19.08 | $19.08 | 44,756,000 | — | — |
| 2005-06-29 | $19.36 | $19.36 | 50,326,900 | — | — |
| 2005-06-28 | $19.16 | $19.16 | 40,675,100 | — | — |
| 2005-06-27 | $19.03 | $19.03 | 48,612,100 | — | — |
| 2005-06-24 | $19.30 | $19.30 | 71,213,900 | — | — |
| 2005-06-23 | $19.78 | $19.78 | 94,433,400 | — | — |
| 2005-06-22 | $19.80 | $19.80 | 38,822,500 | — | — |
| 2005-06-21 | $19.77 | $19.77 | 48,643,300 | — | — |
| 2005-06-20 | $19.60 | $19.60 | 33,230,900 | — | — |
| 2005-06-17 | $19.53 | $19.53 | 63,688,900 | — | — |
| 2005-06-16 | $19.53 | $19.53 | 40,746,400 | — | — |
| 2005-06-15 | $19.32 | $19.32 | 37,016,500 | — | — |
| 2005-06-14 | $19.18 | $19.18 | 32,261,600 | — | — |
| 2005-06-13 | $19.30 | $19.30 | 38,163,300 | — | — |
| 2005-06-10 | $19.24 | $19.24 | 34,056,400 | — | — |
| 2005-06-09 | $19.47 | $19.47 | 51,722,500 | — | — |
| 2005-06-08 | $19.41 | $19.41 | 48,675,100 | — | — |
| 2005-06-07 | $19.41 | $19.41 | 61,546,800 | — | — |
| 2005-06-06 | $19.38 | $19.38 | 41,321,900 | — | — |
| 2005-06-03 | $19.40 | $19.40 | 58,749,200 | — | — |
| 2005-06-02 | $19.88 | $19.88 | 36,729,800 | — | — |
| 2005-06-01 | $19.64 | $19.64 | 48,990,300 | — | — |
| 2005-05-31 | $19.40 | $19.40 | 61,667,800 | — | — |
| 2005-05-27 | $19.79 | $19.79 | 26,984,700 | — | — |
| 2005-05-26 | $19.90 | $19.90 | 54,106,800 | — | — |
| 2005-05-25 | $19.62 | $19.62 | 66,102,100 | — | — |
| 2005-05-24 | $20.00 | $20.00 | 86,130,000 | — | — |
| 2005-05-23 | $19.55 | $19.55 | 49,768,500 | — | — |
| 2005-05-20 | $19.47 | $19.47 | 34,181,700 | — | — |
| 2005-05-19 | $19.38 | $19.38 | 46,846,000 | — | — |
| 2005-05-18 | $19.24 | $19.24 | 59,996,500 | — | — |
| 2005-05-17 | $19.06 | $19.06 | 52,988,100 | — | — |
| 2005-05-16 | $19.09 | $19.09 | 62,180,900 | — | — |
| 2005-05-13 | $18.89 | $18.89 | 65,474,500 | — | — |
| 2005-05-12 | $18.70 | $18.70 | 67,556,400 | — | — |
| 2005-05-11 | $18.55 | $18.55 | 123,160,600 | — | — |
| 2005-05-10 | $18.21 | $18.21 | 73,244,700 | — | — |
| 2005-05-09 | $18.21 | $18.21 | 54,768,400 | — | — |
| 2005-05-06 | $18.02 | $18.02 | 49,220,600 | — | — |
| 2005-05-05 | $18.00 | $18.00 | 80,440,000 | — | — |
| 2005-05-04 | $17.65 | $17.65 | 75,896,500 | — | — |
| 2005-05-03 | $17.31 | $17.31 | 43,707,300 | — | — |
| 2005-05-02 | $17.26 | $17.26 | 43,564,300 | — | — |
| 2005-04-29 | $17.27 | $17.27 | 49,386,700 | — | — |
| 2005-04-28 | $17.14 | $17.14 | 48,957,400 | — | — |
| 2005-04-27 | $17.25 | $17.25 | 62,447,400 | — | — |
| 2005-04-26 | $17.28 | $17.28 | 56,444,600 | — | — |
| 2005-04-25 | $17.48 | $17.48 | 39,358,000 | — | — |
| 2005-04-22 | $17.43 | $17.43 | 41,057,800 | — | — |
| 2005-04-21 | $17.68 | $17.68 | 52,371,700 | — | — |
| 2005-04-20 | $17.19 | $17.19 | 58,411,500 | — | — |
| 2005-04-19 | $17.18 | $17.18 | 44,281,100 | — | — |
| 2005-04-18 | $17.02 | $17.02 | 63,901,600 | — | — |
| 2005-04-15 | $17.20 | $17.20 | 86,961,300 | — | — |
| 2005-04-14 | $17.81 | $17.81 | 52,373,700 | — | — |
| 2005-04-13 | $18.00 | $18.00 | 44,917,500 | — | — |
| 2005-04-12 | $18.24 | $18.24 | 86,773,400 | — | — |
| 2005-04-11 | $17.99 | $17.99 | 42,853,400 | — | — |
| 2005-04-08 | $17.90 | $17.90 | 45,389,700 | — | — |
| 2005-04-07 | $18.15 | $18.15 | 50,647,300 | — | — |
| 2005-04-06 | $17.77 | $17.77 | 40,116,400 | — | — |
| 2005-04-05 | $17.82 | $17.82 | 50,130,200 | — | — |
| 2005-04-04 | $17.67 | $17.67 | 51,926,100 | — | — |
| 2005-04-01 | $17.70 | $17.70 | 56,370,800 | — | — |
| 2005-03-31 | $17.89 | $17.89 | 46,338,200 | — | — |
| 2005-03-30 | $18.03 | $18.03 | 53,086,500 | — | — |
| 2005-03-29 | $17.75 | $17.75 | 49,790,300 | — | — |
| 2005-03-28 | $17.89 | $17.89 | 40,633,700 | — | — |
| 2005-03-24 | $17.88 | $17.88 | 51,460,900 | — | — |
| 2005-03-23 | $17.75 | $17.75 | 42,848,200 | — | — |
| 2005-03-22 | $17.92 | $17.92 | 55,769,100 | — | — |
| 2005-03-21 | $17.94 | $17.94 | 38,427,200 | — | — |
| 2005-03-18 | $17.80 | $17.80 | 52,249,300 | — | — |
| 2005-03-17 | $18.03 | $18.03 | 48,988,500 | — | — |
| 2005-03-16 | $18.07 | $18.07 | 47,912,700 | — | — |
| 2005-03-15 | $18.25 | $18.25 | 43,168,700 | — | — |
| 2005-03-14 | $18.54 | $18.54 | 41,102,900 | — | — |
| 2005-03-11 | $18.45 | $18.45 | 55,821,100 | — | — |
| 2005-03-10 | $18.71 | $18.71 | 81,350,200 | — | — |
| 2005-03-09 | $18.53 | $18.53 | 80,748,600 | — | — |
| 2005-03-08 | $18.12 | $18.12 | 54,072,000 | — | — |
| 2005-03-07 | $18.24 | $18.24 | 97,495,200 | — | — |
| 2005-03-04 | $18.04 | $18.04 | 55,641,700 | — | — |
| 2005-03-03 | $17.80 | $17.80 | 48,778,400 | — | — |
| 2005-03-02 | $17.74 | $17.74 | 57,781,500 | — | — |
| 2005-03-01 | $17.50 | $17.50 | 50,503,000 | — | — |
| 2005-02-28 | $17.42 | $17.42 | 62,138,100 | — | — |
| 2005-02-25 | $17.20 | $17.20 | 38,126,100 | — | — |
| 2005-02-24 | $17.18 | $17.18 | 53,681,900 | — | — |
| 2005-02-23 | $17.28 | $17.28 | 58,968,400 | — | — |
| 2005-02-22 | $17.31 | $17.31 | 65,804,900 | — | — |
| 2005-02-18 | $17.30 | $17.30 | 60,417,100 | — | — |
| 2005-02-17 | $17.45 | $17.45 | 46,135,700 | — | — |
| 2005-02-16 | $17.71 | $17.71 | 56,805,900 | — | — |
| 2005-02-15 | $17.92 | $17.92 | 65,160,200 | — | — |
| 2005-02-14 | $17.97 | $17.97 | 59,189,600 | — | — |
| 2005-02-11 | $17.70 | $17.70 | 99,165,600 | — | — |
| 2005-02-10 | $17.58 | $17.58 | 81,179,800 | — | — |
| 2005-02-09 | $17.63 | $17.63 | 116,920,500 | — | — |
| 2005-02-08 | $18.24 | $18.24 | 112,368,000 | — | — |
| 2005-02-07 | $18.16 | $18.16 | 62,682,700 | — | — |
| 2005-02-04 | $17.90 | $17.90 | 75,320,600 | — | — |
| 2005-02-03 | $17.52 | $17.52 | 86,470,500 | — | — |
| 2005-02-02 | $18.15 | $18.15 | 57,884,400 | — | — |
| 2005-02-01 | $18.13 | $18.13 | 55,135,300 | — | — |
| 2005-01-31 | $18.04 | $18.04 | 51,573,700 | — | — |
| 2005-01-28 | $17.90 | $17.90 | 77,990,000 | — | — |
| 2005-01-27 | $18.18 | $18.18 | 76,947,600 | — | — |
| 2005-01-26 | $17.69 | $17.69 | 73,530,300 | — | — |
| 2005-01-25 | $17.51 | $17.51 | 76,495,900 | — | — |
| 2005-01-24 | $17.75 | $17.75 | 80,477,000 | — | — |
| 2005-01-21 | $18.01 | $18.01 | 56,209,900 | — | — |
| 2005-01-20 | $18.32 | $18.32 | 83,539,400 | — | — |
| 2005-01-19 | $18.15 | $18.15 | 72,873,000 | — | — |
| 2005-01-18 | $18.74 | $18.74 | 51,416,900 | — | — |
| 2005-01-14 | $18.88 | $18.88 | 51,197,100 | — | — |
| 2005-01-13 | $18.78 | $18.78 | 56,893,000 | — | — |
| 2005-01-12 | $18.93 | $18.93 | 65,081,900 | — | — |
| 2005-01-11 | $18.64 | $18.64 | 53,236,100 | — | — |
| 2005-01-10 | $18.72 | $18.72 | 47,183,300 | — | — |
| 2005-01-07 | $18.72 | $18.72 | 54,415,000 | — | — |
| 2005-01-06 | $18.85 | $18.85 | 63,790,900 | — | — |
| 2005-01-05 | $18.57 | $18.57 | 66,100,500 | — | — |
| 2005-01-04 | $18.56 | $18.56 | 106,241,900 | — | — |
| 2005-01-03 | $19.32 | $19.32 | 56,725,600 | — | — |