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
- 1998-09-24 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 | $18.19 | $18.19 | 20,437,402 | — | — |
| 2005-12-29 | $18.41 | $18.41 | 16,240,198 | — | — |
| 2005-12-28 | $18.67 | $18.67 | 19,018,930 | — | — |
| 2005-12-27 | $18.41 | $18.41 | 19,295,496 | — | — |
| 2005-12-23 | $18.78 | $18.78 | 13,402,066 | — | — |
| 2005-12-22 | $18.64 | $18.64 | 16,663,126 | — | — |
| 2005-12-21 | $18.64 | $18.64 | 23,013,936 | — | — |
| 2005-12-20 | $18.58 | $18.58 | 31,401,454 | — | — |
| 2005-12-19 | $18.78 | $18.78 | 28,949,897 | — | — |
| 2005-12-16 | $19.34 | $19.34 | 45,272,542 | — | — |
| 2005-12-15 | $19.37 | $19.37 | 29,540,333 | — | — |
| 2005-12-14 | $19.06 | $19.06 | 24,473,750 | — | — |
| 2005-12-13 | $19.09 | $19.09 | 29,862,518 | — | — |
| 2005-12-12 | $18.70 | $18.70 | 26,977,817 | — | — |
| 2005-12-09 | $18.27 | $18.27 | 22,354,358 | — | — |
| 2005-12-08 | $18.30 | $18.30 | 39,038,630 | — | — |
| 2005-12-07 | $18.66 | $18.66 | 30,430,382 | — | — |
| 2005-12-06 | $18.81 | $18.81 | 29,878,438 | — | — |
| 2005-12-05 | $19.02 | $19.02 | 32,990,998 | — | — |
| 2005-12-02 | $19.02 | $19.02 | 31,949,359 | — | — |
| 2005-12-01 | $18.92 | $18.92 | 39,920,839 | — | — |
| 2005-11-30 | $18.86 | $18.86 | 32,657,170 | — | — |
| 2005-11-29 | $18.73 | $18.73 | 37,376,381 | — | — |
| 2005-11-28 | $19.10 | $19.10 | 39,223,246 | — | — |
| 2005-11-25 | $19.66 | $19.66 | 10,835,035 | — | — |
| 2005-11-23 | $19.63 | $19.63 | 32,767,654 | — | — |
| 2005-11-22 | $19.68 | $19.68 | 43,243,913 | — | — |
| 2005-11-21 | $19.44 | $19.44 | 57,214,080 | — | — |
| 2005-11-18 | $18.80 | $18.80 | 41,491,613 | — | — |
| 2005-11-17 | $18.43 | $18.43 | 39,653,777 | — | — |
| 2005-11-16 | $17.90 | $17.90 | 39,248,906 | — | — |
| 2005-11-15 | $18.12 | $18.12 | 33,631,092 | — | — |
| 2005-11-14 | $18.32 | $18.32 | 21,215,779 | — | — |
| 2005-11-11 | $18.47 | $18.47 | 33,740,388 | — | — |
| 2005-11-10 | $18.23 | $18.23 | 35,558,978 | — | — |
| 2005-11-09 | $17.71 | $17.71 | 41,952,557 | — | — |
| 2005-11-08 | $17.80 | $17.80 | 63,316,123 | — | — |
| 2005-11-07 | $17.62 | $17.62 | 40,572,338 | — | — |
| 2005-11-04 | $17.50 | $17.50 | 28,008,763 | — | — |
| 2005-11-03 | $17.49 | $17.49 | 53,184,622 | — | — |
| 2005-11-02 | $17.29 | $17.29 | 41,771,506 | — | — |
| 2005-11-01 | $16.95 | $16.95 | 55,716,012 | — | — |
| 2005-10-31 | $16.67 | $16.67 | 50,698,138 | — | — |
| 2005-10-28 | $16.17 | $16.17 | 27,173,124 | — | — |
| 2005-10-27 | $15.93 | $15.93 | 27,990,230 | — | — |
| 2005-10-26 | $16.12 | $16.12 | 36,925,891 | — | — |
| 2005-10-25 | $16.00 | $16.00 | 74,405,628 | — | — |
| 2005-10-24 | $16.59 | $16.59 | 39,826,987 | — | — |
| 2005-10-21 | $16.54 | $16.54 | 48,823,711 | — | — |
| 2005-10-20 | $16.48 | $16.48 | 101,581,603 | — | — |
| 2005-10-19 | $17.68 | $17.68 | 74,742,545 | — | — |
| 2005-10-18 | $17.01 | $17.01 | 33,402,046 | — | — |
| 2005-10-17 | $17.19 | $17.19 | 31,698,691 | — | — |
| 2005-10-14 | $16.71 | $16.71 | 29,451,470 | — | — |
| 2005-10-13 | $16.68 | $16.68 | 31,477,723 | — | — |
| 2005-10-12 | $16.59 | $16.59 | 34,182,324 | — | — |
| 2005-10-11 | $17.03 | $17.03 | 32,993,374 | — | — |
| 2005-10-10 | $17.03 | $17.03 | 29,877,012 | — | — |
| 2005-10-07 | $16.79 | $16.79 | 25,822,368 | — | — |
| 2005-10-06 | $16.60 | $16.60 | 39,788,021 | — | — |
| 2005-10-05 | $16.91 | $16.91 | 41,154,696 | — | — |
| 2005-10-04 | $16.92 | $16.92 | 39,802,514 | — | — |
| 2005-10-03 | $17.59 | $17.59 | 34,992,302 | — | — |
| 2005-09-30 | $17.34 | $17.34 | 29,412,742 | — | — |
| 2005-09-29 | $17.38 | $17.38 | 66,902,458 | — | — |
| 2005-09-28 | $16.38 | $16.38 | 27,231,098 | — | — |
| 2005-09-27 | $16.46 | $16.46 | 31,850,518 | — | — |
| 2005-09-26 | $16.30 | $16.30 | 33,168,722 | — | — |
| 2005-09-23 | $16.32 | $16.32 | 46,970,194 | — | — |
| 2005-09-22 | $15.88 | $15.88 | 41,944,003 | — | — |
| 2005-09-21 | $15.51 | $15.51 | 44,490,125 | — | — |
| 2005-09-20 | $15.45 | $15.45 | 35,400,262 | — | — |
| 2005-09-19 | $15.55 | $15.55 | 45,104,321 | — | — |
| 2005-09-16 | $15.61 | $15.61 | 72,310,234 | — | — |
| 2005-09-15 | $15.85 | $15.85 | 38,595,506 | — | — |
| 2005-09-14 | $15.85 | $15.85 | 48,730,572 | — | — |
| 2005-09-13 | $16.11 | $16.11 | 48,899,743 | — | — |
| 2005-09-12 | $16.39 | $16.39 | 94,564,325 | — | — |
| 2005-09-09 | $16.25 | $16.25 | 39,420,929 | — | — |
| 2005-09-08 | $16.38 | $16.38 | 72,980,978 | — | — |
| 2005-09-07 | $17.03 | $17.03 | 26,389,519 | — | — |
| 2005-09-06 | $16.91 | $16.91 | 27,740,275 | — | — |
| 2005-09-02 | $16.70 | $16.70 | 19,833,422 | — | — |
| 2005-09-01 | $16.81 | $16.81 | 37,642,968 | — | — |
| 2005-08-31 | $17.04 | $17.04 | 47,622,168 | — | — |
| 2005-08-30 | $16.71 | $16.71 | 34,759,930 | — | — |
| 2005-08-29 | $16.61 | $16.61 | 24,406,747 | — | — |
| 2005-08-26 | $16.40 | $16.40 | 31,594,622 | — | — |
| 2005-08-25 | $16.36 | $16.36 | 23,510,520 | — | — |
| 2005-08-24 | $16.40 | $16.40 | 36,761,234 | — | — |
| 2005-08-23 | $16.41 | $16.41 | 27,455,630 | — | — |
| 2005-08-22 | $16.48 | $16.48 | 33,456,694 | — | — |
| 2005-08-19 | $16.84 | $16.84 | 20,488,248 | — | — |
| 2005-08-18 | $16.81 | $16.81 | 35,218,022 | — | — |
| 2005-08-17 | $17.03 | $17.03 | 28,214,050 | — | — |
| 2005-08-16 | $16.99 | $16.99 | 33,810,718 | — | — |
| 2005-08-15 | $17.35 | $17.35 | 28,671,192 | — | — |
| 2005-08-12 | $17.24 | $17.24 | 37,495,181 | — | — |
| 2005-08-11 | $17.50 | $17.50 | 44,941,327 | — | — |
| 2005-08-10 | $17.51 | $17.51 | 48,822,998 | — | — |
| 2005-08-09 | $18.02 | $18.02 | 28,435,255 | — | — |
| 2005-08-08 | $18.19 | $18.19 | 30,617,374 | — | — |
| 2005-08-05 | $18.24 | $18.24 | 32,914,490 | — | — |
| 2005-08-04 | $18.45 | $18.45 | 30,930,055 | — | — |
| 2005-08-03 | $18.75 | $18.75 | 35,345,851 | — | — |
| 2005-08-02 | $18.83 | $18.83 | 56,787,826 | — | — |
| 2005-08-01 | $18.35 | $18.35 | 70,943,083 | — | — |
| 2005-07-29 | $17.58 | $17.58 | 33,246,655 | — | — |
| 2005-07-28 | $17.69 | $17.69 | 42,643,973 | — | — |
| 2005-07-27 | $17.67 | $17.67 | 49,715,899 | — | — |
| 2005-07-26 | $17.01 | $17.01 | 44,945,366 | — | — |
| 2005-07-25 | $17.21 | $17.21 | 44,359,445 | — | — |
| 2005-07-22 | $17.26 | $17.26 | 74,050,654 | — | — |
| 2005-07-21 | $17.72 | $17.72 | 274,797,706 | — | — |
| 2005-07-20 | $14.68 | $14.68 | 71,768,268 | — | — |
| 2005-07-19 | $14.89 | $14.89 | 31,515,264 | — | — |
| 2005-07-18 | $14.69 | $14.69 | 27,588,686 | — | — |
| 2005-07-15 | $14.76 | $14.76 | 28,761,242 | — | — |
| 2005-07-14 | $14.75 | $14.75 | 33,250,694 | — | — |
| 2005-07-13 | $14.70 | $14.70 | 30,314,196 | — | — |
| 2005-07-12 | $14.94 | $14.94 | 32,941,814 | — | — |
| 2005-07-11 | $14.96 | $14.96 | 51,367,219 | — | — |
| 2005-07-08 | $14.52 | $14.52 | 42,138,122 | — | — |
| 2005-07-07 | $14.35 | $14.35 | 40,184,813 | — | — |
| 2005-07-06 | $14.12 | $14.12 | 43,556,357 | — | — |
| 2005-07-05 | $14.12 | $14.12 | 31,333,025 | — | — |
| 2005-07-01 | $13.84 | $13.84 | 24,179,839 | — | — |
| 2005-06-30 | $13.89 | $13.89 | 41,121,907 | — | — |
| 2005-06-29 | $13.85 | $13.85 | 39,113,712 | — | — |
| 2005-06-28 | $14.08 | $14.08 | 35,491,738 | — | — |
| 2005-06-27 | $14.15 | $14.15 | 44,012,549 | — | — |
| 2005-06-24 | $14.47 | $14.47 | 43,235,597 | — | — |
| 2005-06-23 | $14.49 | $14.49 | 83,431,102 | — | — |
| 2005-06-22 | $15.32 | $15.32 | 39,910,860 | — | — |
| 2005-06-21 | $15.53 | $15.53 | 36,450,454 | — | — |
| 2005-06-20 | $15.67 | $15.67 | 57,660,768 | — | — |
| 2005-06-17 | $16.01 | $16.01 | 47,179,282 | — | — |
| 2005-06-16 | $15.81 | $15.81 | 59,856,905 | — | — |
| 2005-06-15 | $15.72 | $15.72 | 43,508,124 | — | — |
| 2005-06-14 | $15.61 | $15.61 | 25,627,298 | — | — |
| 2005-06-13 | $15.58 | $15.58 | 28,019,218 | — | — |
| 2005-06-10 | $15.42 | $15.42 | 29,853,252 | — | — |
| 2005-06-09 | $15.66 | $15.66 | 49,924,750 | — | — |
| 2005-06-08 | $15.61 | $15.61 | 40,074,804 | — | — |
| 2005-06-07 | $15.91 | $15.91 | 48,425,494 | — | — |
| 2005-06-06 | $16.26 | $16.26 | 48,163,421 | — | — |
| 2005-06-03 | $15.91 | $15.91 | 45,970,373 | — | — |
| 2005-06-02 | $16.44 | $16.44 | 36,992,894 | — | — |
| 2005-06-01 | $16.46 | $16.46 | 59,192,813 | — | — |
| 2005-05-31 | $15.99 | $15.99 | 44,541,684 | — | — |
| 2005-05-27 | $16.12 | $16.12 | 28,552,867 | — | — |
| 2005-05-26 | $15.92 | $15.92 | 53,874,137 | — | — |
| 2005-05-25 | $15.81 | $15.81 | 62,651,081 | — | — |
| 2005-05-24 | $15.53 | $15.53 | 31,413,809 | — | — |
| 2005-05-23 | $15.62 | $15.62 | 37,624,673 | — | — |
| 2005-05-20 | $15.39 | $15.39 | 35,541,396 | — | — |
| 2005-05-19 | $15.22 | $15.22 | 31,916,095 | — | — |
| 2005-05-18 | $15.03 | $15.03 | 37,990,577 | — | — |
| 2005-05-17 | $14.85 | $14.85 | 33,311,045 | — | — |
| 2005-05-16 | $14.89 | $14.89 | 33,663,881 | — | — |
| 2005-05-13 | $14.76 | $14.76 | 69,477,566 | — | — |
| 2005-05-12 | $14.23 | $14.23 | 43,095,650 | — | — |
| 2005-05-11 | $13.98 | $13.98 | 41,489,712 | — | — |
| 2005-05-10 | $13.78 | $13.78 | 43,579,166 | — | — |
| 2005-05-09 | $14.12 | $14.12 | 34,573,651 | — | — |
| 2005-05-06 | $14.22 | $14.22 | 70,498,534 | — | — |
| 2005-05-05 | $14.27 | $14.27 | 41,434,826 | — | — |
| 2005-05-04 | $14.51 | $14.51 | 79,264,073 | — | — |
| 2005-05-03 | $13.54 | $13.54 | 39,596,753 | — | — |
| 2005-05-02 | $13.27 | $13.27 | 32,683,781 | — | — |
| 2005-04-29 | $13.35 | $13.35 | 43,895,174 | — | — |
| 2005-04-28 | $13.38 | $13.38 | 51,581,297 | — | — |
| 2005-04-27 | $13.25 | $13.25 | 55,491,955 | — | — |
| 2005-04-26 | $13.11 | $13.11 | 51,032,441 | — | — |
| 2005-04-25 | $13.28 | $13.28 | 68,283,389 | — | — |
| 2005-04-22 | $13.26 | $13.26 | 71,451,785 | — | — |
| 2005-04-21 | $13.92 | $13.92 | 157,506,703 | — | — |
| 2005-04-20 | $13.94 | $13.94 | 102,508,006 | — | — |
| 2005-04-19 | $13.54 | $13.54 | 63,350,813 | — | — |
| 2005-04-18 | $13.72 | $13.72 | 54,244,080 | — | — |
| 2005-04-15 | $13.46 | $13.46 | 55,033,150 | — | — |
| 2005-04-14 | $13.88 | $13.88 | 47,252,938 | — | — |
| 2005-04-13 | $13.80 | $13.80 | 63,903,470 | — | — |
| 2005-04-12 | $14.17 | $14.17 | 137,962,202 | — | — |
| 2005-04-11 | $14.30 | $14.30 | 61,532,460 | — | — |
| 2005-04-08 | $14.80 | $14.80 | 46,379,520 | — | — |
| 2005-04-07 | $15.21 | $15.21 | 63,099,194 | — | — |
| 2005-04-06 | $15.64 | $15.64 | 36,840,830 | — | — |
| 2005-04-05 | $16.11 | $16.11 | 41,015,225 | — | — |
| 2005-04-04 | $16.06 | $16.06 | 43,680,146 | — | — |
| 2005-04-01 | $15.60 | $15.60 | 44,779,997 | — | — |
| 2005-03-31 | $15.68 | $15.68 | 41,371,387 | — | — |
| 2005-03-30 | $15.86 | $15.86 | 57,868,193 | — | — |
| 2005-03-29 | $15.19 | $15.19 | 39,397,882 | — | — |
| 2005-03-28 | $15.11 | $15.11 | 39,783,744 | — | — |
| 2005-03-24 | $14.94 | $14.94 | 31,849,330 | — | — |
| 2005-03-23 | $15.12 | $15.12 | 38,929,334 | — | — |
| 2005-03-22 | $15.10 | $15.10 | 57,166,560 | — | — |
| 2005-03-21 | $15.21 | $15.21 | 51,318,986 | — | — |
| 2005-03-18 | $14.73 | $14.73 | 71,222,738 | — | — |
| 2005-03-17 | $15.20 | $15.20 | 29,111,702 | — | — |
| 2005-03-16 | $15.35 | $15.35 | 41,088,168 | — | — |
| 2005-03-15 | $15.60 | $15.60 | 57,322,426 | — | — |
| 2005-03-14 | $15.35 | $15.35 | 102,925,944 | — | — |
| 2005-03-11 | $16.10 | $16.10 | 41,710,918 | — | — |
| 2005-03-10 | $16.36 | $16.36 | 50,604,523 | — | — |
| 2005-03-09 | $16.79 | $16.79 | 40,068,626 | — | — |
| 2005-03-08 | $17.19 | $17.19 | 32,470,654 | — | — |
| 2005-03-07 | $17.63 | $17.63 | 38,688,646 | — | — |
| 2005-03-04 | $17.57 | $17.57 | 32,694,473 | — | — |
| 2005-03-03 | $17.46 | $17.46 | 41,522,263 | — | — |
| 2005-03-02 | $17.71 | $17.71 | 33,077,009 | — | — |
| 2005-03-01 | $17.92 | $17.92 | 33,762,960 | — | — |
| 2005-02-28 | $18.03 | $18.03 | 32,284,850 | — | — |
| 2005-02-25 | $17.78 | $17.78 | 30,751,380 | — | — |
| 2005-02-24 | $17.83 | $17.83 | 44,397,223 | — | — |
| 2005-02-23 | $17.61 | $17.61 | 41,503,018 | — | — |
| 2005-02-22 | $17.30 | $17.30 | 46,295,172 | — | — |
| 2005-02-18 | $17.87 | $17.87 | 46,618,783 | — | — |
| 2005-02-17 | $17.98 | $17.98 | 58,398,278 | — | — |
| 2005-02-16 | $18.12 | $18.12 | 59,282,150 | — | — |
| 2005-02-15 | $17.97 | $17.97 | 97,047,720 | — | — |
| 2005-02-14 | $17.74 | $17.74 | 70,066,339 | — | — |
| 2005-02-11 | $17.27 | $17.27 | 86,411,318 | — | — |
| 2005-02-10 | $17.09 | $17.09 | 130,322,174 | — | — |
| 2005-02-09 | $16.62 | $16.62 | 112,091,602 | — | — |
| 2005-02-08 | $16.53 | $16.53 | 103,446,288 | — | — |
| 2005-02-07 | $15.91 | $15.91 | 70,627,075 | — | — |
| 2005-02-04 | $15.97 | $15.97 | 126,070,560 | — | — |
| 2005-02-03 | $16.25 | $16.25 | 88,258,896 | — | — |
| 2005-02-02 | $16.58 | $16.58 | 131,430,816 | — | — |
| 2005-02-01 | $16.40 | $16.40 | 106,102,656 | — | — |
| 2005-01-31 | $17.15 | $17.15 | 60,205,939 | — | — |
| 2005-01-28 | $17.07 | $17.07 | 76,129,416 | — | — |
| 2005-01-27 | $17.40 | $17.40 | 82,715,213 | — | — |
| 2005-01-26 | $17.32 | $17.32 | 116,262,907 | — | — |
| 2005-01-25 | $16.84 | $16.84 | 158,176,022 | — | — |
| 2005-01-24 | $17.33 | $17.33 | 155,610,893 | — | — |
| 2005-01-21 | $18.11 | $18.11 | 227,677,824 | — | — |
| 2005-01-20 | $17.54 | $17.54 | 411,637,248 | — | — |
| 2005-01-19 | $21.69 | $21.69 | 112,626,677 | — | — |
| 2005-01-18 | $22.38 | $22.38 | 52,074,792 | — | — |
| 2005-01-14 | $22.14 | $22.14 | 61,737,034 | — | — |
| 2005-01-13 | $21.72 | $21.72 | 74,554,603 | — | — |
| 2005-01-12 | $22.57 | $22.57 | 111,045,211 | — | — |
| 2005-01-11 | $22.06 | $22.06 | 55,250,554 | — | — |
| 2005-01-10 | $22.58 | $22.58 | 53,028,043 | — | — |
| 2005-01-07 | $22.43 | $22.43 | 67,125,802 | — | — |
| 2005-01-06 | $22.34 | $22.34 | 102,103,848 | — | — |
| 2005-01-05 | $23.34 | $23.34 | 46,525,882 | — | — |
| 2005-01-04 | $23.42 | $23.42 | 52,193,117 | — | — |
| 2005-01-03 | $24.01 | $24.01 | 46,817,654 | — | — |