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
- 1978-12-29 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 | $18.75 | $19.20 | 1,852,351 | — | — |
| 2005-12-29 | $18.81 | $19.26 | 2,409,098 | — | — |
| 2005-12-28 | $18.64 | $19.09 | 1,481,881 | — | — |
| 2005-12-27 | $18.58 | $19.03 | 2,129,385 | — | — |
| 2005-12-23 | $18.72 | $19.17 | 1,238,769 | — | — |
| 2005-12-22 | $18.62 | $19.07 | 2,827,476 | — | — |
| 2005-12-21 | $18.66 | $19.11 | 3,200,624 | — | — |
| 2005-12-20 | $18.58 | $19.03 | 3,170,272 | — | — |
| 2005-12-19 | $18.73 | $19.17 | 4,115,938 | — | — |
| 2005-12-16 | $18.75 | $19.20 | 10,745,718 | — | — |
| 2005-12-15 | $19.28 | $19.74 | 9,617,941 | — | — |
| 2005-12-14 | $19.40 | $19.86 | 2,779,270 | — | — |
| 2005-12-13 | $19.36 | $19.82 | 3,005,123 | — | — |
| 2005-12-12 | $19.39 | $19.86 | 4,561,693 | — | — |
| 2005-12-09 | $19.47 | $19.93 | 2,254,363 | — | — |
| 2005-12-08 | $19.43 | $19.90 | 4,822,361 | — | — |
| 2005-12-07 | $19.51 | $19.98 | 6,837,481 | — | — |
| 2005-12-06 | $19.45 | $19.92 | 7,272,523 | — | — |
| 2005-12-05 | $19.20 | $19.66 | 5,097,610 | — | — |
| 2005-12-02 | $19.08 | $19.54 | 3,908,237 | — | — |
| 2005-12-01 | $19.06 | $19.52 | 4,600,972 | — | — |
| 2005-11-30 | $18.65 | $19.10 | 6,052,501 | — | — |
| 2005-11-29 | $18.59 | $19.03 | 3,353,871 | — | — |
| 2005-11-28 | $18.48 | $18.92 | 3,014,645 | — | — |
| 2005-11-25 | $18.72 | $19.16 | 877,523 | — | — |
| 2005-11-23 | $18.66 | $19.10 | 2,054,101 | — | — |
| 2005-11-22 | $18.78 | $19.23 | 3,272,933 | — | — |
| 2005-11-21 | $18.72 | $19.17 | 2,261,207 | — | — |
| 2005-11-18 | $18.55 | $18.99 | 3,547,587 | — | — |
| 2005-11-17 | $18.65 | $19.10 | 3,584,782 | — | — |
| 2005-11-16 | $18.28 | $18.72 | 3,947,516 | — | — |
| 2005-11-15 | $18.29 | $18.73 | 3,072,671 | — | — |
| 2005-11-14 | $18.27 | $18.71 | 2,743,562 | — | — |
| 2005-11-11 | $18.30 | $18.73 | 3,141,408 | — | — |
| 2005-11-10 | $18.01 | $18.44 | 4,489,682 | — | — |
| 2005-11-09 | $17.77 | $18.20 | 6,002,509 | — | — |
| 2005-11-08 | $17.97 | $18.40 | 2,774,212 | — | — |
| 2005-11-07 | $17.88 | $18.31 | 3,387,198 | — | — |
| 2005-11-04 | $17.88 | $18.31 | 3,415,170 | — | — |
| 2005-11-03 | $17.81 | $18.24 | 5,640,371 | — | — |
| 2005-11-02 | $17.86 | $18.29 | 4,242,107 | — | — |
| 2005-11-01 | $17.55 | $17.97 | 5,065,770 | — | — |
| 2005-10-31 | $17.51 | $17.93 | 5,674,294 | — | — |
| 2005-10-28 | $17.17 | $17.58 | 7,850,397 | — | — |
| 2005-10-27 | $16.88 | $17.29 | 5,432,075 | — | — |
| 2005-10-26 | $17.00 | $17.41 | 5,028,277 | — | — |
| 2005-10-25 | $16.98 | $17.38 | 5,477,900 | — | — |
| 2005-10-24 | $17.18 | $17.59 | 7,628,412 | — | — |
| 2005-10-21 | $16.75 | $17.15 | 9,107,317 | — | — |
| 2005-10-20 | $16.61 | $17.01 | 17,420,132 | — | — |
| 2005-10-19 | $17.62 | $18.04 | 4,741,721 | — | — |
| 2005-10-18 | $17.41 | $17.82 | 2,443,318 | — | — |
| 2005-10-17 | $17.45 | $17.87 | 2,688,810 | — | — |
| 2005-10-14 | $17.45 | $17.87 | 3,381,545 | — | — |
| 2005-10-13 | $17.32 | $17.73 | 5,317,214 | — | — |
| 2005-10-12 | $17.55 | $17.97 | 3,314,592 | — | — |
| 2005-10-11 | $17.59 | $18.01 | 4,990,784 | — | — |
| 2005-10-10 | $17.81 | $18.24 | 3,003,338 | — | — |
| 2005-10-07 | $17.88 | $18.30 | 3,156,584 | — | — |
| 2005-10-06 | $17.70 | $18.13 | 3,755,883 | — | — |
| 2005-10-05 | $17.66 | $18.08 | 6,654,477 | — | — |
| 2005-10-04 | $17.84 | $18.26 | 3,992,151 | — | — |
| 2005-10-03 | $18.08 | $18.51 | 2,182,054 | — | — |
| 2005-09-30 | $18.09 | $18.52 | 2,735,528 | — | — |
| 2005-09-29 | $17.99 | $18.42 | 3,489,264 | — | — |
| 2005-09-28 | $17.75 | $18.17 | 4,829,800 | — | — |
| 2005-09-27 | $17.81 | $18.23 | 4,511,702 | — | — |
| 2005-09-26 | $17.65 | $18.06 | 3,876,100 | — | — |
| 2005-09-23 | $17.81 | $18.22 | 3,795,757 | — | — |
| 2005-09-22 | $17.60 | $18.02 | 4,133,495 | — | — |
| 2005-09-21 | $17.40 | $17.81 | 5,452,309 | — | — |
| 2005-09-20 | $17.54 | $17.95 | 4,609,304 | — | — |
| 2005-09-19 | $17.61 | $18.02 | 5,082,137 | — | — |
| 2005-09-16 | $17.54 | $17.95 | 17,526,363 | — | — |
| 2005-09-15 | $17.80 | $18.22 | 6,364,053 | — | — |
| 2005-09-14 | $18.13 | $18.56 | 5,032,443 | — | — |
| 2005-09-13 | $18.45 | $18.88 | 3,225,322 | — | — |
| 2005-09-12 | $18.67 | $19.11 | 4,710,179 | — | — |
| 2005-09-09 | $18.48 | $18.91 | 2,866,160 | — | — |
| 2005-09-08 | $18.20 | $18.62 | 5,473,734 | — | — |
| 2005-09-07 | $18.31 | $18.74 | 2,468,313 | — | — |
| 2005-09-06 | $18.34 | $18.76 | 3,441,058 | — | — |
| 2005-09-02 | $18.08 | $18.51 | 2,488,250 | — | — |
| 2005-09-01 | $17.96 | $18.38 | 3,358,930 | — | — |
| 2005-08-31 | $18.00 | $18.42 | 4,054,640 | — | — |
| 2005-08-30 | $17.62 | $18.03 | 3,183,663 | — | — |
| 2005-08-29 | $17.83 | $18.25 | 3,494,322 | — | — |
| 2005-08-26 | $17.80 | $18.22 | 3,491,347 | — | — |
| 2005-08-25 | $17.95 | $18.37 | 2,350,477 | — | — |
| 2005-08-24 | $17.98 | $18.40 | 2,712,615 | — | — |
| 2005-08-23 | $18.20 | $18.62 | 4,284,956 | — | — |
| 2005-08-22 | $18.12 | $18.54 | 3,125,935 | — | — |
| 2005-08-19 | $18.28 | $18.71 | 2,722,733 | — | — |
| 2005-08-18 | $18.32 | $18.75 | 2,180,269 | — | — |
| 2005-08-17 | $18.46 | $18.89 | 2,629,594 | — | — |
| 2005-08-16 | $18.55 | $18.98 | 2,929,244 | — | — |
| 2005-08-15 | $18.72 | $19.16 | 1,927,338 | — | — |
| 2005-08-12 | $18.79 | $19.23 | 1,855,624 | — | — |
| 2005-08-11 | $18.92 | $19.37 | 2,142,478 | — | — |
| 2005-08-10 | $18.76 | $19.20 | 3,885,920 | — | — |
| 2005-08-09 | $18.64 | $19.08 | 3,467,244 | — | — |
| 2005-08-08 | $18.89 | $19.33 | 3,335,124 | — | — |
| 2005-08-05 | $18.83 | $19.27 | 2,672,444 | — | — |
| 2005-08-04 | $18.94 | $19.38 | 2,141,585 | — | — |
| 2005-08-03 | $19.04 | $19.49 | 4,756,004 | — | — |
| 2005-08-02 | $19.05 | $19.49 | 5,349,054 | — | — |
| 2005-08-01 | $18.71 | $19.15 | 3,863,602 | — | — |
| 2005-07-29 | $18.63 | $19.07 | 3,191,102 | — | — |
| 2005-07-28 | $18.93 | $19.37 | 4,490,277 | — | — |
| 2005-07-27 | $18.79 | $19.23 | 4,673,578 | — | — |
| 2005-07-26 | $18.55 | $18.98 | 5,714,465 | — | — |
| 2005-07-25 | $18.43 | $18.86 | 4,037,381 | — | — |
| 2005-07-22 | $18.41 | $18.84 | 4,850,927 | — | — |
| 2005-07-21 | $18.52 | $18.95 | 9,347,751 | — | — |
| 2005-07-20 | $17.83 | $18.25 | 3,081,003 | — | — |
| 2005-07-19 | $17.53 | $17.94 | 4,601,567 | — | — |
| 2005-07-18 | $17.46 | $17.87 | 3,405,350 | — | — |
| 2005-07-15 | $17.57 | $17.98 | 3,860,031 | — | — |
| 2005-07-14 | $17.48 | $17.89 | 5,369,586 | — | — |
| 2005-07-13 | $17.53 | $17.94 | 3,556,216 | — | — |
| 2005-07-12 | $17.48 | $17.88 | 6,599,130 | — | — |
| 2005-07-11 | $17.83 | $18.25 | 4,154,325 | — | — |
| 2005-07-08 | $17.77 | $18.19 | 3,346,432 | — | — |
| 2005-07-07 | $17.39 | $17.80 | 5,309,477 | — | — |
| 2005-07-06 | $17.44 | $17.85 | 5,487,422 | — | — |
| 2005-07-05 | $17.63 | $18.05 | 5,457,368 | — | — |
| 2005-07-01 | $17.75 | $18.17 | 5,937,640 | — | — |
| 2005-06-30 | $17.59 | $18.00 | 6,203,962 | — | — |
| 2005-06-29 | $17.56 | $17.97 | 4,556,039 | — | — |
| 2005-06-28 | $17.69 | $18.11 | 4,854,498 | — | — |
| 2005-06-27 | $17.56 | $17.97 | 3,936,208 | — | — |
| 2005-06-24 | $17.41 | $17.82 | 8,115,826 | — | — |
| 2005-06-23 | $17.74 | $18.15 | 4,994,057 | — | — |
| 2005-06-22 | $18.18 | $18.61 | 3,644,891 | — | — |
| 2005-06-21 | $18.36 | $18.79 | 2,387,673 | — | — |
| 2005-06-20 | $18.40 | $18.83 | 2,301,379 | — | — |
| 2005-06-17 | $18.45 | $18.88 | 5,492,481 | — | — |
| 2005-06-16 | $18.18 | $18.60 | 2,820,929 | — | — |
| 2005-06-15 | $18.17 | $18.59 | 5,092,254 | — | — |
| 2005-06-14 | $18.33 | $18.76 | 2,601,921 | — | — |
| 2005-06-13 | $18.37 | $18.80 | 3,467,244 | — | — |
| 2005-06-10 | $18.29 | $18.71 | 3,076,241 | — | — |
| 2005-06-09 | $18.32 | $18.74 | 4,499,799 | — | — |
| 2005-06-08 | $18.55 | $18.98 | 1,780,340 | — | — |
| 2005-06-07 | $18.59 | $19.02 | 2,951,264 | — | — |
| 2005-06-06 | $18.65 | $19.08 | 2,666,790 | — | — |
| 2005-06-03 | $18.54 | $18.97 | 2,377,556 | — | — |
| 2005-06-02 | $18.73 | $19.16 | 3,424,989 | — | — |
| 2005-06-01 | $18.62 | $19.05 | 6,199,201 | — | — |
| 2005-05-31 | $18.53 | $18.96 | 9,995,553 | — | — |
| 2005-05-27 | $18.35 | $18.77 | 3,965,965 | — | — |
| 2005-05-26 | $18.34 | $18.76 | 4,440,583 | — | — |
| 2005-05-25 | $18.08 | $18.50 | 3,051,841 | — | — |
| 2005-05-24 | $18.13 | $18.55 | 4,230,799 | — | — |
| 2005-05-23 | $18.25 | $18.68 | 3,614,241 | — | — |
| 2005-05-20 | $17.95 | $18.36 | 3,874,017 | — | — |
| 2005-05-19 | $18.16 | $18.58 | 4,120,997 | — | — |
| 2005-05-18 | $18.04 | $18.46 | 4,268,590 | — | — |
| 2005-05-17 | $17.89 | $18.30 | 5,258,296 | — | — |
| 2005-05-16 | $17.86 | $18.27 | 4,495,931 | — | — |
| 2005-05-13 | $17.66 | $18.07 | 4,686,968 | — | — |
| 2005-05-12 | $17.63 | $18.03 | 6,677,985 | — | — |
| 2005-05-11 | $17.59 | $18.00 | 10,643,653 | — | — |
| 2005-05-10 | $17.05 | $17.45 | 5,647,513 | — | — |
| 2005-05-09 | $17.47 | $17.87 | 2,331,135 | — | — |
| 2005-05-06 | $17.45 | $17.85 | 3,558,001 | — | — |
| 2005-05-05 | $17.29 | $17.69 | 4,094,811 | — | — |
| 2005-05-04 | $17.37 | $17.78 | 4,678,637 | — | — |
| 2005-05-03 | $17.23 | $17.63 | 6,886,579 | — | — |
| 2005-05-02 | $17.10 | $17.50 | 4,102,250 | — | — |
| 2005-04-29 | $17.01 | $17.41 | 5,456,475 | — | — |
| 2005-04-28 | $16.69 | $17.07 | 6,059,940 | — | — |
| 2005-04-27 | $17.11 | $17.50 | 4,510,214 | — | — |
| 2005-04-26 | $17.26 | $17.66 | 4,778,024 | — | — |
| 2005-04-25 | $17.52 | $17.92 | 6,497,957 | — | — |
| 2005-04-22 | $17.11 | $17.51 | 10,912,950 | — | — |
| 2005-04-21 | $16.94 | $17.33 | 13,462,499 | — | — |
| 2005-04-20 | $16.77 | $17.16 | 9,877,419 | — | — |
| 2005-04-19 | $16.57 | $16.95 | 6,837,183 | — | — |
| 2005-04-18 | $16.32 | $16.70 | 5,093,742 | — | — |
| 2005-04-15 | $16.33 | $16.71 | 9,012,096 | — | — |
| 2005-04-14 | $16.86 | $17.25 | 5,484,446 | — | — |
| 2005-04-13 | $17.35 | $17.75 | 4,386,426 | — | — |
| 2005-04-12 | $17.61 | $18.02 | 7,121,359 | — | — |
| 2005-04-11 | $17.31 | $17.71 | 5,493,968 | — | — |
| 2005-04-08 | $17.42 | $17.83 | 5,940,020 | — | — |
| 2005-04-07 | $17.40 | $17.80 | 8,617,523 | — | — |
| 2005-04-06 | $17.41 | $17.81 | 4,290,015 | — | — |
| 2005-04-05 | $17.43 | $17.84 | 5,724,285 | — | — |
| 2005-04-04 | $17.37 | $17.78 | 12,278,780 | — | — |
| 2005-04-01 | $17.68 | $18.09 | 6,108,741 | — | — |
| 2005-03-31 | $17.95 | $18.36 | 4,205,208 | — | — |
| 2005-03-30 | $17.90 | $18.32 | 3,992,151 | — | — |
| 2005-03-29 | $17.76 | $18.17 | 4,140,339 | — | — |
| 2005-03-28 | $18.05 | $18.46 | 3,341,076 | — | — |
| 2005-03-24 | $18.11 | $18.53 | 2,661,136 | — | — |
| 2005-03-23 | $18.11 | $18.53 | 4,296,561 | — | — |
| 2005-03-22 | $18.19 | $18.61 | 3,989,473 | — | — |
| 2005-03-21 | $18.31 | $18.73 | 3,360,715 | — | — |
| 2005-03-18 | $18.25 | $18.67 | 9,987,221 | — | — |
| 2005-03-17 | $18.13 | $18.54 | 3,953,467 | — | — |
| 2005-03-16 | $18.16 | $18.58 | 3,700,536 | — | — |
| 2005-03-15 | $18.23 | $18.65 | 4,223,657 | — | — |
| 2005-03-14 | $18.33 | $18.75 | 5,313,643 | — | — |
| 2005-03-11 | $18.32 | $18.73 | 3,593,412 | — | — |
| 2005-03-10 | $18.40 | $18.82 | 3,488,966 | — | — |
| 2005-03-09 | $18.36 | $18.78 | 4,482,838 | — | — |
| 2005-03-08 | $18.56 | $18.98 | 3,766,893 | — | — |
| 2005-03-07 | $18.75 | $19.18 | 4,199,852 | — | — |
| 2005-03-04 | $18.80 | $19.23 | 3,291,977 | — | — |
| 2005-03-03 | $18.47 | $18.90 | 3,430,048 | — | — |
| 2005-03-02 | $18.49 | $18.91 | 3,529,435 | — | — |
| 2005-03-01 | $18.38 | $18.80 | 3,710,653 | — | — |
| 2005-02-28 | $18.20 | $18.62 | 3,273,528 | — | — |
| 2005-02-25 | $18.16 | $18.58 | 4,518,843 | — | — |
| 2005-02-24 | $18.01 | $18.42 | 6,101,004 | — | — |
| 2005-02-23 | $17.91 | $18.32 | 4,050,474 | — | — |
| 2005-02-22 | $17.96 | $18.37 | 4,460,818 | — | — |
| 2005-02-18 | $18.33 | $18.75 | 3,201,814 | — | — |
| 2005-02-17 | $18.44 | $18.86 | 4,206,696 | — | — |
| 2005-02-16 | $18.53 | $18.95 | 3,561,572 | — | — |
| 2005-02-15 | $18.45 | $18.87 | 4,559,312 | — | — |
| 2005-02-14 | $18.56 | $18.98 | 1,924,957 | — | — |
| 2005-02-11 | $18.65 | $19.08 | 2,878,062 | — | — |
| 2005-02-10 | $18.38 | $18.80 | 5,584,429 | — | — |
| 2005-02-09 | $18.55 | $18.97 | 3,906,452 | — | — |
| 2005-02-08 | $18.66 | $19.09 | 2,794,446 | — | — |
| 2005-02-07 | $18.65 | $19.08 | 2,486,762 | — | — |
| 2005-02-04 | $18.68 | $19.11 | 2,863,184 | — | — |
| 2005-02-03 | $18.30 | $18.72 | 2,660,541 | — | — |
| 2005-02-02 | $18.42 | $18.84 | 3,505,927 | — | — |
| 2005-02-01 | $18.53 | $18.95 | 4,490,575 | — | — |
| 2005-01-31 | $18.44 | $18.86 | 3,295,250 | — | — |
| 2005-01-28 | $18.43 | $18.85 | 2,817,359 | — | — |
| 2005-01-27 | $18.45 | $18.87 | 4,973,227 | — | — |
| 2005-01-26 | $18.35 | $18.77 | 5,622,220 | — | — |
| 2005-01-25 | $18.11 | $18.52 | 4,667,627 | — | — |
| 2005-01-24 | $17.78 | $18.19 | 4,501,584 | — | — |
| 2005-01-21 | $17.82 | $18.23 | 4,817,302 | — | — |
| 2005-01-20 | $18.11 | $18.53 | 4,803,614 | — | — |
| 2005-01-19 | $18.34 | $18.76 | 5,153,255 | — | — |
| 2005-01-18 | $18.48 | $18.90 | 7,362,983 | — | — |
| 2005-01-14 | $18.47 | $18.89 | 4,191,223 | — | — |
| 2005-01-13 | $18.48 | $18.91 | 3,324,709 | — | — |
| 2005-01-12 | $18.84 | $19.27 | 3,486,288 | — | — |
| 2005-01-11 | $18.72 | $19.14 | 2,923,887 | — | — |
| 2005-01-10 | $18.59 | $19.02 | 3,497,000 | — | — |
| 2005-01-07 | $18.65 | $19.08 | 2,985,781 | — | — |
| 2005-01-06 | $18.62 | $19.04 | 3,783,557 | — | — |
| 2005-01-05 | $18.61 | $19.03 | 4,817,898 | — | — |
| 2005-01-04 | $18.70 | $19.13 | 5,506,169 | — | — |
| 2005-01-03 | $18.90 | $19.33 | 3,127,720 | — | — |