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
- 1995-11-17 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 | $16.74 | $18.01 | 970,800 | — | — |
| 2005-12-29 | $16.76 | $18.03 | 1,188,200 | — | — |
| 2005-12-28 | $16.70 | $17.96 | 1,631,800 | — | — |
| 2005-12-27 | $16.43 | $17.68 | 980,000 | — | — |
| 2005-12-23 | $16.66 | $17.92 | 1,032,400 | — | — |
| 2005-12-22 | $16.54 | $17.79 | 2,025,400 | — | — |
| 2005-12-21 | $16.54 | $17.79 | 1,646,600 | — | — |
| 2005-12-20 | $16.68 | $17.95 | 1,231,000 | — | — |
| 2005-12-19 | $16.70 | $17.96 | 1,078,200 | — | — |
| 2005-12-16 | $16.95 | $18.23 | 1,976,600 | — | — |
| 2005-12-15 | $16.93 | $18.21 | 1,619,000 | — | — |
| 2005-12-14 | $17.11 | $18.40 | 1,839,600 | — | — |
| 2005-12-13 | $17.05 | $18.34 | 2,211,600 | — | — |
| 2005-12-12 | $17.28 | $18.59 | 2,373,600 | — | — |
| 2005-12-09 | $16.66 | $17.92 | 884,000 | — | — |
| 2005-12-08 | $16.59 | $17.85 | 1,725,600 | — | — |
| 2005-12-07 | $16.70 | $17.96 | 1,696,000 | — | — |
| 2005-12-06 | $17.05 | $18.13 | 2,511,200 | — | — |
| 2005-12-05 | $17.12 | $18.20 | 2,269,600 | — | — |
| 2005-12-02 | $17.04 | $18.11 | 1,350,200 | — | — |
| 2005-12-01 | $16.73 | $17.78 | 1,997,000 | — | — |
| 2005-11-30 | $16.50 | $17.55 | 1,283,400 | — | — |
| 2005-11-29 | $16.58 | $17.62 | 1,484,000 | — | — |
| 2005-11-28 | $16.61 | $17.66 | 2,150,800 | — | — |
| 2005-11-25 | $16.86 | $17.92 | 463,000 | — | — |
| 2005-11-23 | $16.58 | $17.63 | 1,218,800 | — | — |
| 2005-11-22 | $16.48 | $17.51 | 1,980,000 | — | — |
| 2005-11-21 | $16.73 | $17.78 | 1,070,400 | — | — |
| 2005-11-18 | $16.66 | $17.71 | 1,546,400 | — | — |
| 2005-11-17 | $16.64 | $17.68 | 1,189,600 | — | — |
| 2005-11-16 | $16.24 | $17.26 | 1,669,000 | — | — |
| 2005-11-15 | $16.42 | $17.46 | 2,825,000 | — | — |
| 2005-11-14 | $16.57 | $17.61 | 1,821,400 | — | — |
| 2005-11-11 | $16.68 | $17.74 | 1,438,200 | — | — |
| 2005-11-10 | $16.92 | $17.99 | 1,393,600 | — | — |
| 2005-11-09 | $16.61 | $17.65 | 9,393,600 | — | — |
| 2005-11-08 | $16.45 | $17.49 | 1,258,800 | — | — |
| 2005-11-07 | $16.63 | $17.68 | 1,922,400 | — | — |
| 2005-11-04 | $16.50 | $17.54 | 3,270,000 | — | — |
| 2005-11-03 | $16.53 | $17.57 | 5,451,600 | — | — |
| 2005-11-02 | $16.62 | $17.66 | 3,418,200 | — | — |
| 2005-11-01 | $16.51 | $17.55 | 3,090,800 | — | — |
| 2005-10-31 | $16.58 | $17.63 | 4,548,600 | — | — |
| 2005-10-28 | $16.21 | $17.23 | 6,735,800 | — | — |
| 2005-10-27 | $15.40 | $16.37 | 8,127,400 | — | — |
| 2005-10-26 | $15.36 | $16.32 | 13,306,000 | — | — |
| 2005-10-25 | $16.63 | $17.68 | 3,631,200 | — | — |
| 2005-10-24 | $16.95 | $18.02 | 2,477,400 | — | — |
| 2005-10-21 | $16.88 | $17.95 | 2,221,400 | — | — |
| 2005-10-20 | $16.97 | $18.04 | 2,940,800 | — | — |
| 2005-10-19 | $17.39 | $18.48 | 1,888,200 | — | — |
| 2005-10-18 | $17.63 | $18.74 | 2,352,600 | — | — |
| 2005-10-17 | $17.68 | $18.80 | 1,152,400 | — | — |
| 2005-10-14 | $17.61 | $18.72 | 1,425,200 | — | — |
| 2005-10-13 | $17.41 | $18.51 | 1,458,000 | — | — |
| 2005-10-12 | $17.26 | $18.35 | 2,548,400 | — | — |
| 2005-10-11 | $17.50 | $18.60 | 2,080,000 | — | — |
| 2005-10-10 | $17.50 | $18.61 | 1,476,000 | — | — |
| 2005-10-07 | $17.56 | $18.67 | 2,753,000 | — | — |
| 2005-10-06 | $17.57 | $18.67 | 3,673,200 | — | — |
| 2005-10-05 | $17.40 | $18.50 | 2,836,800 | — | — |
| 2005-10-04 | $17.59 | $18.70 | 3,026,800 | — | — |
| 2005-10-03 | $17.65 | $18.76 | 3,349,200 | — | — |
| 2005-09-30 | $17.42 | $18.51 | 2,804,400 | — | — |
| 2005-09-29 | $16.96 | $18.03 | 7,287,800 | — | — |
| 2005-09-28 | $17.36 | $18.45 | 4,763,200 | — | — |
| 2005-09-27 | $17.56 | $18.67 | 5,374,200 | — | — |
| 2005-09-26 | $17.50 | $18.60 | 7,573,400 | — | — |
| 2005-09-23 | $17.70 | $18.82 | 3,911,800 | — | — |
| 2005-09-22 | $17.83 | $18.96 | 3,675,000 | — | — |
| 2005-09-21 | $17.99 | $19.13 | 8,339,000 | — | — |
| 2005-09-20 | $18.24 | $19.39 | 22,091,200 | — | — |
| 2005-09-19 | $20.24 | $21.52 | 1,557,200 | — | — |
| 2005-09-16 | $20.29 | $21.57 | 1,423,600 | — | — |
| 2005-09-15 | $20.08 | $21.35 | 1,173,200 | — | — |
| 2005-09-14 | $19.80 | $21.05 | 1,874,200 | — | — |
| 2005-09-13 | $20.00 | $21.26 | 1,542,800 | — | — |
| 2005-09-12 | $20.18 | $21.46 | 777,800 | — | — |
| 2005-09-09 | $20.16 | $21.43 | 1,520,800 | — | — |
| 2005-09-08 | $20.08 | $21.35 | 2,308,200 | — | — |
| 2005-09-07 | $20.53 | $21.82 | 2,424,000 | — | — |
| 2005-09-06 | $20.39 | $21.67 | 1,152,000 | — | — |
| 2005-09-02 | $20.26 | $21.54 | 1,093,800 | — | — |
| 2005-09-01 | $20.30 | $21.58 | 2,081,600 | — | — |
| 2005-08-31 | $20.20 | $21.47 | 2,155,000 | — | — |
| 2005-08-30 | $20.17 | $21.45 | 2,159,000 | — | — |
| 2005-08-29 | $20.30 | $21.58 | 1,210,400 | — | — |
| 2005-08-26 | $19.96 | $21.21 | 1,563,200 | — | — |
| 2005-08-25 | $20.23 | $21.51 | 1,666,200 | — | — |
| 2005-08-24 | $20.08 | $21.35 | 3,761,200 | — | — |
| 2005-08-23 | $20.37 | $21.65 | 2,489,400 | — | — |
| 2005-08-22 | $20.54 | $21.83 | 3,779,000 | — | — |
| 2005-08-19 | $20.73 | $22.04 | 4,129,000 | — | — |
| 2005-08-18 | $20.92 | $22.24 | 6,045,600 | — | — |
| 2005-08-17 | $20.49 | $21.78 | 4,296,000 | — | — |
| 2005-08-16 | $20.40 | $21.69 | 13,127,800 | — | — |
| 2005-08-15 | $18.70 | $19.88 | 3,128,000 | — | — |
| 2005-08-12 | $18.66 | $19.84 | 2,141,400 | — | — |
| 2005-08-11 | $18.81 | $20.00 | 1,990,000 | — | — |
| 2005-08-10 | $18.70 | $19.87 | 3,130,600 | — | — |
| 2005-08-09 | $18.80 | $19.98 | 3,340,400 | — | — |
| 2005-08-08 | $18.95 | $20.15 | 2,201,200 | — | — |
| 2005-08-05 | $19.15 | $20.36 | 2,092,400 | — | — |
| 2005-08-04 | $19.47 | $20.69 | 1,440,800 | — | — |
| 2005-08-03 | $19.67 | $20.91 | 3,028,600 | — | — |
| 2005-08-02 | $19.49 | $20.71 | 1,800,400 | — | — |
| 2005-08-01 | $19.39 | $20.61 | 2,252,800 | — | — |
| 2005-07-29 | $19.57 | $20.81 | 1,961,600 | — | — |
| 2005-07-28 | $19.67 | $20.92 | 2,686,600 | — | — |
| 2005-07-27 | $19.15 | $20.36 | 1,751,200 | — | — |
| 2005-07-26 | $19.13 | $20.34 | 936,400 | — | — |
| 2005-07-25 | $19.13 | $20.33 | 1,579,000 | — | — |
| 2005-07-22 | $19.13 | $20.33 | 1,980,400 | — | — |
| 2005-07-21 | $18.83 | $20.02 | 2,316,800 | — | — |
| 2005-07-20 | $18.97 | $20.17 | 3,106,800 | — | — |
| 2005-07-19 | $18.92 | $20.12 | 3,408,200 | — | — |
| 2005-07-18 | $19.07 | $20.27 | 1,828,200 | — | — |
| 2005-07-15 | $19.14 | $20.34 | 2,161,200 | — | — |
| 2005-07-14 | $18.93 | $20.12 | 1,510,800 | — | — |
| 2005-07-13 | $19.08 | $20.29 | 1,476,600 | — | — |
| 2005-07-12 | $19.28 | $20.50 | 1,604,400 | — | — |
| 2005-07-11 | $19.08 | $20.28 | 1,077,600 | — | — |
| 2005-07-08 | $18.97 | $20.16 | 3,507,200 | — | — |
| 2005-07-07 | $18.97 | $20.17 | 2,814,000 | — | — |
| 2005-07-06 | $19.34 | $20.57 | 1,593,400 | — | — |
| 2005-07-05 | $19.41 | $20.63 | 2,100,600 | — | — |
| 2005-07-01 | $19.25 | $20.46 | 2,752,400 | — | — |
| 2005-06-30 | $19.57 | $20.80 | 2,821,000 | — | — |
| 2005-06-29 | $19.42 | $20.65 | 1,598,800 | — | — |
| 2005-06-28 | $19.50 | $20.73 | 3,257,000 | — | — |
| 2005-06-27 | $19.42 | $20.65 | 1,942,400 | — | — |
| 2005-06-24 | $19.47 | $20.70 | 3,357,400 | — | — |
| 2005-06-23 | $19.25 | $20.47 | 2,443,200 | — | — |
| 2005-06-22 | $19.38 | $20.60 | 2,201,400 | — | — |
| 2005-06-21 | $19.58 | $20.82 | 1,247,200 | — | — |
| 2005-06-20 | $19.62 | $20.86 | 1,058,600 | — | — |
| 2005-06-17 | $19.75 | $21.00 | 1,374,000 | — | — |
| 2005-06-16 | $19.83 | $21.08 | 1,338,200 | — | — |
| 2005-06-15 | $19.80 | $21.04 | 980,400 | — | — |
| 2005-06-14 | $19.73 | $20.97 | 1,561,000 | — | — |
| 2005-06-13 | $19.63 | $20.86 | 1,145,800 | — | — |
| 2005-06-10 | $19.69 | $20.93 | 901,600 | — | — |
| 2005-06-09 | $19.55 | $20.78 | 1,226,400 | — | — |
| 2005-06-08 | $19.98 | $21.24 | 1,655,600 | — | — |
| 2005-06-07 | $19.68 | $20.93 | 1,283,800 | — | — |
| 2005-06-06 | $19.77 | $21.02 | 1,005,600 | — | — |
| 2005-06-03 | $19.69 | $20.93 | 1,292,400 | — | — |
| 2005-06-02 | $19.81 | $21.05 | 1,600,600 | — | — |
| 2005-06-01 | $19.91 | $21.16 | 1,108,800 | — | — |
| 2005-05-31 | $19.55 | $20.78 | 1,614,600 | — | — |
| 2005-05-27 | $19.72 | $20.96 | 755,800 | — | — |
| 2005-05-26 | $19.80 | $21.04 | 1,188,200 | — | — |
| 2005-05-25 | $19.58 | $20.82 | 1,007,600 | — | — |
| 2005-05-24 | $19.63 | $20.86 | 1,629,400 | — | — |
| 2005-05-23 | $19.75 | $21.00 | 2,187,800 | — | — |
| 2005-05-20 | $20.02 | $21.28 | 2,456,000 | — | — |
| 2005-05-19 | $19.65 | $20.89 | 2,535,600 | — | — |
| 2005-05-18 | $19.65 | $20.89 | 4,290,800 | — | — |
| 2005-05-17 | $18.80 | $19.98 | 2,780,800 | — | — |
| 2005-05-16 | $18.58 | $19.75 | 2,703,800 | — | — |
| 2005-05-13 | $18.50 | $19.67 | 2,960,600 | — | — |
| 2005-05-12 | $18.64 | $19.81 | 3,336,200 | — | — |
| 2005-05-11 | $18.68 | $19.86 | 3,266,000 | — | — |
| 2005-05-10 | $18.80 | $19.99 | 3,252,000 | — | — |
| 2005-05-09 | $18.93 | $20.12 | 3,316,800 | — | — |
| 2005-05-06 | $18.81 | $20.00 | 2,837,800 | — | — |
| 2005-05-05 | $18.96 | $20.16 | 3,727,000 | — | — |
| 2005-05-04 | $18.90 | $20.09 | 3,810,600 | — | — |
| 2005-05-03 | $19.05 | $20.25 | 4,531,600 | — | — |
| 2005-05-02 | $19.17 | $20.39 | 7,539,000 | — | — |
| 2005-04-29 | $19.21 | $20.42 | 6,331,000 | — | — |
| 2005-04-28 | $18.88 | $20.07 | 12,618,000 | — | — |
| 2005-04-27 | $20.70 | $22.01 | 2,899,000 | — | — |
| 2005-04-26 | $20.82 | $22.13 | 1,782,600 | — | — |
| 2005-04-25 | $21.15 | $22.48 | 2,545,200 | — | — |
| 2005-04-22 | $20.92 | $22.25 | 2,249,000 | — | — |
| 2005-04-21 | $21.09 | $22.43 | 2,215,400 | — | — |
| 2005-04-20 | $21.08 | $22.42 | 1,908,200 | — | — |
| 2005-04-19 | $21.51 | $22.87 | 2,323,000 | — | — |
| 2005-04-18 | $21.87 | $23.25 | 1,107,800 | — | — |
| 2005-04-15 | $21.85 | $23.23 | 1,134,200 | — | — |
| 2005-04-14 | $22.21 | $23.61 | 1,050,800 | — | — |
| 2005-04-13 | $22.26 | $23.67 | 2,035,000 | — | — |
| 2005-04-12 | $22.84 | $24.28 | 1,564,800 | — | — |
| 2005-04-11 | $22.65 | $24.07 | 1,126,400 | — | — |
| 2005-04-08 | $22.59 | $24.02 | 1,686,800 | — | — |
| 2005-04-07 | $22.54 | $23.96 | 1,247,800 | — | — |
| 2005-04-06 | $22.49 | $23.91 | 1,302,800 | — | — |
| 2005-04-05 | $22.45 | $23.87 | 954,200 | — | — |
| 2005-04-04 | $22.50 | $23.93 | 1,151,200 | — | — |
| 2005-04-01 | $22.46 | $23.88 | 1,588,200 | — | — |
| 2005-03-31 | $22.49 | $23.91 | 1,083,200 | — | — |
| 2005-03-30 | $22.53 | $23.95 | 997,800 | — | — |
| 2005-03-29 | $22.15 | $23.55 | 1,390,600 | — | — |
| 2005-03-28 | $22.45 | $23.87 | 1,613,400 | — | — |
| 2005-03-24 | $22.50 | $23.92 | 3,193,600 | — | — |
| 2005-03-23 | $22.20 | $23.60 | 2,563,600 | — | — |
| 2005-03-22 | $21.63 | $22.99 | 1,485,800 | — | — |
| 2005-03-21 | $21.88 | $23.26 | 1,496,600 | — | — |
| 2005-03-18 | $21.70 | $23.07 | 1,593,800 | — | — |
| 2005-03-17 | $22.00 | $23.38 | 1,677,800 | — | — |
| 2005-03-16 | $22.16 | $23.56 | 1,890,400 | — | — |
| 2005-03-15 | $22.21 | $23.61 | 8,292,000 | — | — |
| 2005-03-14 | $21.70 | $23.07 | 2,785,200 | — | — |
| 2005-03-11 | $21.34 | $22.69 | 2,456,400 | — | — |
| 2005-03-10 | $21.08 | $22.40 | 8,347,600 | — | — |
| 2005-03-09 | $21.35 | $22.70 | 3,855,400 | — | — |
| 2005-03-08 | $21.70 | $23.07 | 2,356,200 | — | — |
| 2005-03-07 | $21.65 | $23.02 | 1,688,200 | — | — |
| 2005-03-04 | $21.50 | $22.86 | 2,632,800 | — | — |
| 2005-03-03 | $21.43 | $22.79 | 3,202,000 | — | — |
| 2005-03-02 | $21.37 | $22.71 | 4,678,200 | — | — |
| 2005-03-01 | $21.97 | $23.36 | 1,948,200 | — | — |
| 2005-02-28 | $21.99 | $23.38 | 1,287,000 | — | — |
| 2005-02-25 | $22.08 | $23.47 | 1,018,400 | — | — |
| 2005-02-24 | $22.19 | $23.59 | 987,000 | — | — |
| 2005-02-23 | $22.00 | $23.38 | 1,602,400 | — | — |
| 2005-02-22 | $21.79 | $23.16 | 1,627,400 | — | — |
| 2005-02-18 | $22.19 | $23.59 | 1,251,800 | — | — |
| 2005-02-17 | $22.35 | $23.76 | 1,989,400 | — | — |
| 2005-02-16 | $22.24 | $23.64 | 1,533,000 | — | — |
| 2005-02-15 | $22.35 | $23.76 | 3,069,800 | — | — |
| 2005-02-14 | $21.95 | $23.34 | 3,383,800 | — | — |
| 2005-02-11 | $21.51 | $22.87 | 2,231,400 | — | — |
| 2005-02-10 | $21.61 | $22.97 | 3,141,000 | — | — |
| 2005-02-09 | $21.85 | $23.23 | 3,257,000 | — | — |
| 2005-02-08 | $21.85 | $23.23 | 5,259,400 | — | — |
| 2005-02-07 | $22.25 | $23.66 | 1,783,000 | — | — |
| 2005-02-04 | $22.70 | $24.13 | 2,205,600 | — | — |
| 2005-02-03 | $22.50 | $23.91 | 1,835,000 | — | — |
| 2005-02-02 | $22.83 | $24.27 | 1,097,000 | — | — |
| 2005-02-01 | $22.55 | $23.97 | 2,441,600 | — | — |
| 2005-01-31 | $22.57 | $23.99 | 4,001,400 | — | — |
| 2005-01-28 | $23.41 | $24.88 | 3,444,800 | — | — |
| 2005-01-27 | $22.68 | $24.12 | 2,430,800 | — | — |
| 2005-01-26 | $22.67 | $24.11 | 1,909,400 | — | — |
| 2005-01-25 | $22.70 | $24.13 | 1,154,200 | — | — |
| 2005-01-24 | $22.82 | $24.25 | 936,600 | — | — |
| 2005-01-21 | $22.92 | $24.37 | 1,385,600 | — | — |
| 2005-01-20 | $23.16 | $24.62 | 1,643,400 | — | — |
| 2005-01-19 | $23.13 | $24.58 | 728,000 | — | — |
| 2005-01-18 | $23.19 | $24.65 | 1,465,000 | — | — |
| 2005-01-14 | $22.81 | $24.24 | 1,561,400 | — | — |
| 2005-01-13 | $22.63 | $24.05 | 1,366,000 | — | — |
| 2005-01-12 | $22.64 | $24.06 | 1,456,600 | — | — |
| 2005-01-11 | $22.51 | $23.93 | 1,792,800 | — | — |
| 2005-01-10 | $22.50 | $23.93 | 1,518,200 | — | — |
| 2005-01-07 | $22.40 | $23.81 | 1,687,400 | — | — |
| 2005-01-06 | $22.20 | $23.60 | 3,028,000 | — | — |
| 2005-01-05 | $21.91 | $23.29 | 2,576,800 | — | — |
| 2005-01-04 | $22.33 | $23.74 | 1,829,600 | — | — |
| 2005-01-03 | $22.80 | $24.23 | 1,114,000 | — | — |