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
- 1981-08-24 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 | $17.20 | $18.23 | 2,372,600 | — | — |
| 2005-12-29 | $17.16 | $18.18 | 1,330,400 | — | — |
| 2005-12-28 | $17.22 | $18.25 | 1,643,800 | — | — |
| 2005-12-27 | $17.20 | $18.22 | 2,044,000 | — | — |
| 2005-12-23 | $17.22 | $18.25 | 1,149,800 | — | — |
| 2005-12-22 | $17.18 | $18.21 | 1,082,800 | — | — |
| 2005-12-21 | $17.14 | $18.17 | 1,986,400 | — | — |
| 2005-12-20 | $17.13 | $18.15 | 3,482,000 | — | — |
| 2005-12-19 | $17.21 | $18.24 | 2,678,000 | — | — |
| 2005-12-16 | $17.33 | $18.37 | 3,937,000 | — | — |
| 2005-12-15 | $17.10 | $18.12 | 2,312,000 | — | — |
| 2005-12-14 | $17.28 | $18.31 | 2,822,000 | — | — |
| 2005-12-13 | $17.33 | $18.36 | 4,444,600 | — | — |
| 2005-12-12 | $17.31 | $18.35 | 2,750,800 | — | — |
| 2005-12-09 | $17.33 | $18.37 | 5,782,000 | — | — |
| 2005-12-08 | $17.29 | $18.33 | 4,788,000 | — | — |
| 2005-12-07 | $17.33 | $18.37 | 6,586,600 | — | — |
| 2005-12-06 | $17.39 | $18.43 | 5,931,600 | — | — |
| 2005-12-05 | $16.75 | $17.76 | 3,362,800 | — | — |
| 2005-12-02 | $16.86 | $17.86 | 4,930,200 | — | — |
| 2005-12-01 | $16.75 | $17.76 | 8,404,600 | — | — |
| 2005-11-30 | $16.29 | $17.27 | 5,176,200 | — | — |
| 2005-11-29 | $16.48 | $17.47 | 3,658,400 | — | — |
| 2005-11-28 | $16.64 | $17.64 | 5,818,600 | — | — |
| 2005-11-25 | $16.57 | $17.56 | 2,465,200 | — | — |
| 2005-11-23 | $16.66 | $17.66 | 4,405,600 | — | — |
| 2005-11-22 | $16.63 | $17.63 | 7,381,200 | — | — |
| 2005-11-21 | $16.84 | $17.85 | 2,259,400 | — | — |
| 2005-11-18 | $16.71 | $17.71 | 2,929,200 | — | — |
| 2005-11-17 | $16.51 | $17.50 | 2,903,000 | — | — |
| 2005-11-16 | $16.30 | $17.28 | 7,618,800 | — | — |
| 2005-11-15 | $16.17 | $17.14 | 3,795,200 | — | — |
| 2005-11-14 | $16.34 | $17.32 | 1,316,600 | — | — |
| 2005-11-11 | $16.34 | $17.32 | 6,332,800 | — | — |
| 2005-11-10 | $16.29 | $17.26 | 5,394,800 | — | — |
| 2005-11-09 | $16.28 | $17.25 | 3,924,800 | — | — |
| 2005-11-08 | $16.31 | $17.29 | 6,854,400 | — | — |
| 2005-11-07 | $16.48 | $17.46 | 2,093,800 | — | — |
| 2005-11-04 | $16.72 | $17.72 | 4,257,200 | — | — |
| 2005-11-03 | $16.73 | $17.73 | 5,854,600 | — | — |
| 2005-11-02 | $16.40 | $17.38 | 6,827,200 | — | — |
| 2005-11-01 | $16.20 | $17.17 | 9,318,400 | — | — |
| 2005-10-31 | $16.40 | $17.38 | 3,368,000 | — | — |
| 2005-10-28 | $16.26 | $17.24 | 3,820,400 | — | — |
| 2005-10-27 | $16.14 | $17.10 | 2,956,800 | — | — |
| 2005-10-26 | $16.38 | $17.36 | 5,230,000 | — | — |
| 2005-10-25 | $16.67 | $17.67 | 7,978,800 | — | — |
| 2005-10-24 | $16.46 | $17.45 | 4,803,800 | — | — |
| 2005-10-21 | $16.31 | $17.28 | 14,719,600 | — | — |
| 2005-10-20 | $16.60 | $17.59 | 11,409,000 | — | — |
| 2005-10-19 | $17.09 | $18.12 | 4,379,200 | — | — |
| 2005-10-18 | $16.98 | $17.99 | 7,570,600 | — | — |
| 2005-10-17 | $17.36 | $18.40 | 4,500,600 | — | — |
| 2005-10-14 | $17.54 | $18.59 | 3,799,200 | — | — |
| 2005-10-13 | $17.45 | $18.49 | 4,810,600 | — | — |
| 2005-10-12 | $17.47 | $18.51 | 4,601,000 | — | — |
| 2005-10-11 | $17.79 | $18.85 | 4,579,000 | — | — |
| 2005-10-10 | $17.96 | $19.03 | 5,663,200 | — | — |
| 2005-10-07 | $18.23 | $19.32 | 1,480,200 | — | — |
| 2005-10-06 | $18.08 | $19.17 | 4,682,600 | — | — |
| 2005-10-05 | $18.03 | $19.10 | 3,098,400 | — | — |
| 2005-10-04 | $18.24 | $19.33 | 3,652,800 | — | — |
| 2005-10-03 | $18.54 | $19.65 | 6,262,000 | — | — |
| 2005-09-30 | $18.42 | $19.52 | 6,168,000 | — | — |
| 2005-09-29 | $18.38 | $19.48 | 3,385,200 | — | — |
| 2005-09-28 | $18.17 | $19.26 | 3,496,400 | — | — |
| 2005-09-27 | $17.83 | $18.90 | 2,511,800 | — | — |
| 2005-09-26 | $17.78 | $18.84 | 1,557,400 | — | — |
| 2005-09-23 | $17.58 | $18.63 | 2,148,400 | — | — |
| 2005-09-22 | $17.60 | $18.65 | 5,543,400 | — | — |
| 2005-09-21 | $17.71 | $18.77 | 1,387,400 | — | — |
| 2005-09-20 | $17.74 | $18.80 | 2,940,800 | — | — |
| 2005-09-19 | $17.78 | $18.84 | 1,779,400 | — | — |
| 2005-09-16 | $17.90 | $18.97 | 1,784,600 | — | — |
| 2005-09-15 | $17.75 | $18.82 | 1,666,000 | — | — |
| 2005-09-14 | $17.91 | $18.98 | 2,339,400 | — | — |
| 2005-09-13 | $17.98 | $19.05 | 2,241,600 | — | — |
| 2005-09-12 | $18.20 | $19.29 | 3,531,600 | — | — |
| 2005-09-09 | $18.36 | $19.45 | 7,669,200 | — | — |
| 2005-09-08 | $17.61 | $18.66 | 1,296,200 | — | — |
| 2005-09-07 | $17.72 | $18.78 | 3,038,000 | — | — |
| 2005-09-06 | $17.56 | $18.61 | 1,892,600 | — | — |
| 2005-09-02 | $17.47 | $18.51 | 1,210,800 | — | — |
| 2005-09-01 | $17.50 | $18.55 | 2,656,800 | — | — |
| 2005-08-31 | $17.46 | $18.50 | 3,513,400 | — | — |
| 2005-08-30 | $16.88 | $17.89 | 1,877,400 | — | — |
| 2005-08-29 | $17.10 | $18.12 | 1,811,000 | — | — |
| 2005-08-26 | $16.96 | $17.97 | 2,452,400 | — | — |
| 2005-08-25 | $16.92 | $17.93 | 3,039,200 | — | — |
| 2005-08-24 | $17.11 | $18.13 | 2,478,800 | — | — |
| 2005-08-23 | $17.38 | $18.42 | 2,929,200 | — | — |
| 2005-08-22 | $17.39 | $18.43 | 2,045,400 | — | — |
| 2005-08-19 | $17.43 | $18.48 | 3,507,200 | — | — |
| 2005-08-18 | $17.44 | $18.48 | 2,736,600 | — | — |
| 2005-08-17 | $17.69 | $18.75 | 3,553,800 | — | — |
| 2005-08-16 | $18.00 | $19.08 | 1,825,400 | — | — |
| 2005-08-15 | $18.42 | $19.53 | 2,239,400 | — | — |
| 2005-08-12 | $18.39 | $19.49 | 4,733,600 | — | — |
| 2005-08-11 | $18.38 | $19.48 | 3,313,000 | — | — |
| 2005-08-10 | $17.98 | $19.05 | 9,022,600 | — | — |
| 2005-08-09 | $17.53 | $18.57 | 3,946,800 | — | — |
| 2005-08-08 | $17.23 | $18.26 | 1,053,800 | — | — |
| 2005-08-05 | $17.29 | $18.33 | 1,374,000 | — | — |
| 2005-08-04 | $17.33 | $18.36 | 2,526,000 | — | — |
| 2005-08-03 | $17.59 | $18.65 | 2,364,400 | — | — |
| 2005-08-02 | $17.41 | $18.45 | 1,607,600 | — | — |
| 2005-08-01 | $17.21 | $18.24 | 2,172,400 | — | — |
| 2005-07-29 | $17.18 | $18.21 | 2,644,400 | — | — |
| 2005-07-28 | $17.42 | $18.46 | 2,489,200 | — | — |
| 2005-07-27 | $17.18 | $18.21 | 3,753,000 | — | — |
| 2005-07-26 | $16.90 | $17.91 | 3,803,200 | — | — |
| 2005-07-25 | $17.10 | $18.12 | 4,367,800 | — | — |
| 2005-07-22 | $17.19 | $18.22 | 3,993,200 | — | — |
| 2005-07-21 | $17.34 | $18.38 | 11,972,800 | — | — |
| 2005-07-20 | $17.16 | $18.19 | 7,228,000 | — | — |
| 2005-07-19 | $17.04 | $18.06 | 3,710,400 | — | — |
| 2005-07-18 | $17.01 | $18.03 | 2,585,000 | — | — |
| 2005-07-15 | $17.21 | $18.24 | 3,319,400 | — | — |
| 2005-07-14 | $17.40 | $18.44 | 4,305,800 | — | — |
| 2005-07-13 | $17.34 | $18.38 | 3,550,600 | — | — |
| 2005-07-12 | $17.38 | $18.42 | 4,889,200 | — | — |
| 2005-07-11 | $16.88 | $17.89 | 2,367,600 | — | — |
| 2005-07-08 | $16.58 | $17.57 | 2,722,800 | — | — |
| 2005-07-07 | $16.21 | $17.18 | 3,162,800 | — | — |
| 2005-07-06 | $16.30 | $17.28 | 2,686,600 | — | — |
| 2005-07-05 | $16.23 | $17.20 | 2,475,600 | — | — |
| 2005-07-01 | $16.08 | $17.05 | 2,696,800 | — | — |
| 2005-06-30 | $15.98 | $16.93 | 3,114,400 | — | — |
| 2005-06-29 | $16.23 | $17.20 | 1,455,600 | — | — |
| 2005-06-28 | $16.26 | $17.24 | 3,999,800 | — | — |
| 2005-06-27 | $16.34 | $17.32 | 3,431,800 | — | — |
| 2005-06-24 | $16.56 | $17.55 | 3,506,200 | — | — |
| 2005-06-23 | $16.59 | $17.58 | 6,916,600 | — | — |
| 2005-06-22 | $16.59 | $17.59 | 4,550,800 | — | — |
| 2005-06-21 | $16.61 | $17.60 | 3,260,600 | — | — |
| 2005-06-20 | $16.40 | $17.38 | 5,025,400 | — | — |
| 2005-06-17 | $16.18 | $17.15 | 3,524,400 | — | — |
| 2005-06-16 | $15.84 | $16.79 | 1,705,200 | — | — |
| 2005-06-15 | $15.85 | $16.80 | 2,649,400 | — | — |
| 2005-06-14 | $15.73 | $16.67 | 4,362,800 | — | — |
| 2005-06-13 | $15.59 | $16.52 | 7,194,600 | — | — |
| 2005-06-10 | $15.68 | $16.61 | 1,868,200 | — | — |
| 2005-06-09 | $15.77 | $16.71 | 3,244,000 | — | — |
| 2005-06-08 | $15.77 | $16.71 | 3,121,600 | — | — |
| 2005-06-07 | $15.73 | $16.67 | 1,974,200 | — | — |
| 2005-06-06 | $15.69 | $16.62 | 2,874,600 | — | — |
| 2005-06-03 | $15.72 | $16.66 | 5,872,400 | — | — |
| 2005-06-02 | $15.86 | $16.80 | 1,456,800 | — | — |
| 2005-06-01 | $15.71 | $16.65 | 5,281,800 | — | — |
| 2005-05-31 | $15.72 | $16.66 | 3,412,800 | — | — |
| 2005-05-27 | $15.80 | $16.74 | 1,761,200 | — | — |
| 2005-05-26 | $15.86 | $16.80 | 4,548,200 | — | — |
| 2005-05-25 | $15.83 | $16.77 | 3,349,600 | — | — |
| 2005-05-24 | $15.98 | $16.93 | 2,908,400 | — | — |
| 2005-05-23 | $15.95 | $16.91 | 4,451,400 | — | — |
| 2005-05-20 | $15.92 | $16.87 | 6,212,000 | — | — |
| 2005-05-19 | $15.92 | $16.87 | 5,470,200 | — | — |
| 2005-05-18 | $15.78 | $16.72 | 3,796,400 | — | — |
| 2005-05-17 | $15.60 | $16.53 | 3,073,600 | — | — |
| 2005-05-16 | $15.44 | $16.36 | 4,550,000 | — | — |
| 2005-05-13 | $15.28 | $16.19 | 5,508,600 | — | — |
| 2005-05-12 | $15.27 | $16.18 | 6,559,600 | — | — |
| 2005-05-11 | $15.16 | $16.07 | 3,359,800 | — | — |
| 2005-05-10 | $15.16 | $16.06 | 5,358,200 | — | — |
| 2005-05-09 | $15.46 | $16.39 | 3,411,800 | — | — |
| 2005-05-06 | $15.38 | $16.30 | 4,243,200 | — | — |
| 2005-05-05 | $15.10 | $16.00 | 4,033,600 | — | — |
| 2005-05-04 | $15.16 | $16.06 | 4,190,000 | — | — |
| 2005-05-03 | $14.77 | $15.65 | 3,675,400 | — | — |
| 2005-05-02 | $14.66 | $15.53 | 3,318,000 | — | — |
| 2005-04-29 | $14.73 | $15.61 | 4,774,600 | — | — |
| 2005-04-28 | $14.62 | $15.50 | 4,701,200 | — | — |
| 2005-04-27 | $14.90 | $15.79 | 4,466,200 | — | — |
| 2005-04-26 | $15.03 | $15.93 | 5,056,800 | — | — |
| 2005-04-25 | $15.26 | $16.17 | 10,109,200 | — | — |
| 2005-04-22 | $15.24 | $16.15 | 18,533,400 | — | — |
| 2005-04-21 | $15.10 | $16.00 | 17,338,000 | — | — |
| 2005-04-20 | $14.28 | $15.14 | 8,167,800 | — | — |
| 2005-04-19 | $14.32 | $15.17 | 3,556,600 | — | — |
| 2005-04-18 | $14.23 | $15.08 | 4,558,400 | — | — |
| 2005-04-15 | $14.13 | $14.97 | 9,605,800 | — | — |
| 2005-04-14 | $14.52 | $15.39 | 4,723,200 | — | — |
| 2005-04-13 | $14.57 | $15.44 | 6,001,400 | — | — |
| 2005-04-12 | $14.55 | $15.42 | 7,173,800 | — | — |
| 2005-04-11 | $14.57 | $15.44 | 5,351,200 | — | — |
| 2005-04-08 | $14.40 | $15.26 | 3,721,800 | — | — |
| 2005-04-07 | $14.28 | $15.14 | 3,038,600 | — | — |
| 2005-04-06 | $14.13 | $14.79 | 2,477,200 | — | — |
| 2005-04-05 | $14.05 | $14.70 | 3,097,400 | — | — |
| 2005-04-04 | $14.08 | $14.73 | 3,757,400 | — | — |
| 2005-04-01 | $14.08 | $14.73 | 3,560,000 | — | — |
| 2005-03-31 | $14.10 | $14.76 | 4,495,600 | — | — |
| 2005-03-30 | $14.30 | $14.96 | 5,531,600 | — | — |
| 2005-03-29 | $13.95 | $14.59 | 5,824,800 | — | — |
| 2005-03-28 | $14.22 | $14.88 | 1,823,200 | — | — |
| 2005-03-24 | $14.31 | $14.97 | 3,099,600 | — | — |
| 2005-03-23 | $14.39 | $15.05 | 4,761,600 | — | — |
| 2005-03-22 | $14.16 | $14.81 | 5,299,800 | — | — |
| 2005-03-21 | $14.24 | $14.90 | 4,479,600 | — | — |
| 2005-03-18 | $14.46 | $15.13 | 5,787,200 | — | — |
| 2005-03-17 | $14.59 | $15.26 | 4,524,400 | — | — |
| 2005-03-16 | $14.59 | $15.26 | 23,094,400 | — | — |
| 2005-03-15 | $14.94 | $15.63 | 10,230,200 | — | — |
| 2005-03-14 | $15.19 | $15.89 | 11,445,200 | — | — |
| 2005-03-11 | $15.22 | $15.93 | 5,694,200 | — | — |
| 2005-03-10 | $15.18 | $15.89 | 4,783,000 | — | — |
| 2005-03-09 | $15.15 | $15.85 | 9,268,000 | — | — |
| 2005-03-08 | $15.01 | $15.70 | 5,673,400 | — | — |
| 2005-03-07 | $15.14 | $15.84 | 5,671,000 | — | — |
| 2005-03-04 | $15.17 | $15.87 | 4,777,600 | — | — |
| 2005-03-03 | $14.97 | $15.67 | 6,895,400 | — | — |
| 2005-03-02 | $14.97 | $15.67 | 7,277,200 | — | — |
| 2005-03-01 | $14.90 | $15.59 | 5,029,400 | — | — |
| 2005-02-28 | $14.67 | $15.35 | 4,829,400 | — | — |
| 2005-02-25 | $14.85 | $15.53 | 5,896,800 | — | — |
| 2005-02-24 | $14.51 | $15.18 | 4,349,400 | — | — |
| 2005-02-23 | $14.38 | $15.04 | 6,215,400 | — | — |
| 2005-02-22 | $14.23 | $14.89 | 7,769,200 | — | — |
| 2005-02-18 | $14.14 | $14.80 | 5,300,600 | — | — |
| 2005-02-17 | $14.28 | $14.94 | 7,561,600 | — | — |
| 2005-02-16 | $14.62 | $15.30 | 6,427,600 | — | — |
| 2005-02-15 | $14.63 | $15.30 | 5,980,400 | — | — |
| 2005-02-14 | $14.61 | $15.29 | 5,835,000 | — | — |
| 2005-02-11 | $14.41 | $15.08 | 13,280,200 | — | — |
| 2005-02-10 | $14.42 | $15.08 | 40,840,000 | — | — |
| 2005-02-09 | $15.70 | $16.42 | 36,444,000 | — | — |
| 2005-02-08 | $14.80 | $15.49 | 4,808,000 | — | — |
| 2005-02-07 | $14.87 | $15.56 | 6,148,800 | — | — |
| 2005-02-04 | $14.76 | $15.44 | 5,349,400 | — | — |
| 2005-02-03 | $14.52 | $15.19 | 8,599,800 | — | — |
| 2005-02-02 | $15.04 | $15.74 | 3,302,600 | — | — |
| 2005-02-01 | $15.06 | $15.75 | 6,122,400 | — | — |
| 2005-01-31 | $14.67 | $15.35 | 3,903,000 | — | — |
| 2005-01-28 | $14.54 | $15.22 | 8,456,400 | — | — |
| 2005-01-27 | $14.79 | $15.47 | 13,340,200 | — | — |
| 2005-01-26 | $14.69 | $15.37 | 6,650,200 | — | — |
| 2005-01-25 | $14.35 | $15.02 | 6,708,600 | — | — |
| 2005-01-24 | $14.06 | $14.71 | 14,592,400 | — | — |
| 2005-01-21 | $14.39 | $15.05 | 8,381,400 | — | — |
| 2005-01-20 | $14.42 | $15.08 | 14,356,600 | — | — |
| 2005-01-19 | $14.87 | $15.56 | 7,701,000 | — | — |
| 2005-01-18 | $15.29 | $16.00 | 6,146,800 | — | — |
| 2005-01-14 | $15.10 | $15.80 | 13,407,200 | — | — |
| 2005-01-13 | $14.88 | $15.57 | 17,932,600 | — | — |
| 2005-01-12 | $14.99 | $15.68 | 16,122,200 | — | — |
| 2005-01-11 | $15.22 | $15.92 | 9,913,800 | — | — |
| 2005-01-10 | $15.47 | $16.18 | 8,616,600 | — | — |
| 2005-01-07 | $15.25 | $15.95 | 5,173,000 | — | — |
| 2005-01-06 | $15.41 | $16.13 | 6,144,400 | — | — |
| 2005-01-05 | $15.45 | $16.17 | 12,195,000 | — | — |
| 2005-01-04 | $15.83 | $16.56 | 8,740,000 | — | — |
| 2005-01-03 | $15.69 | $16.42 | 10,831,200 | — | — |