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
- 1989-06-23 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 | $17.50 | $17.50 | 15,568,700 | — | — |
| 2005-12-29 | $17.29 | $17.29 | 8,019,600 | — | — |
| 2005-12-28 | $17.31 | $17.31 | 7,288,300 | — | — |
| 2005-12-27 | $17.33 | $17.33 | 10,052,600 | — | — |
| 2005-12-23 | $17.26 | $17.26 | 9,910,200 | — | — |
| 2005-12-22 | $17.30 | $17.30 | 15,359,400 | — | — |
| 2005-12-21 | $16.78 | $16.78 | 11,947,600 | — | — |
| 2005-12-20 | $16.79 | $16.79 | 14,451,900 | — | — |
| 2005-12-19 | $16.61 | $16.61 | 19,881,100 | — | — |
| 2005-12-16 | $17.10 | $17.10 | 25,087,200 | — | — |
| 2005-12-15 | $17.38 | $17.38 | 20,621,300 | — | — |
| 2005-12-14 | $17.74 | $17.74 | 18,484,400 | — | — |
| 2005-12-13 | $17.35 | $17.35 | 16,808,300 | — | — |
| 2005-12-12 | $17.45 | $17.45 | 18,928,900 | — | — |
| 2005-12-09 | $17.69 | $17.69 | 14,814,200 | — | — |
| 2005-12-08 | $17.94 | $17.94 | 25,807,800 | — | — |
| 2005-12-07 | $17.93 | $17.93 | 22,880,600 | — | — |
| 2005-12-06 | $17.56 | $17.56 | 21,769,800 | — | — |
| 2005-12-05 | $17.97 | $17.97 | 21,687,600 | — | — |
| 2005-12-02 | $18.05 | $18.05 | 18,489,800 | — | — |
| 2005-12-01 | $17.82 | $17.82 | 13,636,600 | — | — |
| 2005-11-30 | $17.61 | $17.61 | 22,218,000 | — | — |
| 2005-11-29 | $17.99 | $17.99 | 18,852,000 | — | — |
| 2005-11-28 | $17.97 | $17.97 | 15,731,700 | — | — |
| 2005-11-25 | $17.64 | $17.64 | 5,029,000 | — | — |
| 2005-11-23 | $17.70 | $17.70 | 13,200,100 | — | — |
| 2005-11-22 | $17.71 | $17.71 | 28,404,500 | — | — |
| 2005-11-21 | $17.96 | $17.96 | 22,557,500 | — | — |
| 2005-11-18 | $18.43 | $18.43 | 13,414,000 | — | — |
| 2005-11-17 | $18.66 | $18.66 | 28,213,200 | — | — |
| 2005-11-16 | $18.78 | $18.78 | 35,371,400 | — | — |
| 2005-11-15 | $19.15 | $19.15 | 21,318,500 | — | — |
| 2005-11-14 | $19.64 | $19.64 | 10,227,400 | — | — |
| 2005-11-11 | $19.61 | $19.61 | 9,732,300 | — | — |
| 2005-11-10 | $19.51 | $19.51 | 12,818,300 | — | — |
| 2005-11-09 | $19.11 | $19.11 | 10,735,700 | — | — |
| 2005-11-08 | $19.18 | $19.18 | 16,507,300 | — | — |
| 2005-11-07 | $18.91 | $18.91 | 19,682,600 | — | — |
| 2005-11-04 | $18.63 | $18.63 | 30,797,800 | — | — |
| 2005-11-03 | $18.52 | $18.52 | 54,595,200 | — | — |
| 2005-11-02 | $19.37 | $19.37 | 99,599,900 | — | — |
| 2005-11-01 | $24.00 | $24.00 | 23,617,900 | — | — |
| 2005-10-31 | $23.85 | $23.85 | 23,663,600 | — | — |
| 2005-10-28 | $23.02 | $23.02 | 9,950,700 | — | — |
| 2005-10-27 | $22.56 | $22.56 | 10,627,900 | — | — |
| 2005-10-26 | $23.18 | $23.18 | 12,934,800 | — | — |
| 2005-10-25 | $23.67 | $23.67 | 12,498,300 | — | — |
| 2005-10-24 | $23.39 | $23.39 | 11,311,800 | — | — |
| 2005-10-21 | $22.60 | $22.60 | 13,594,800 | — | — |
| 2005-10-20 | $22.66 | $22.66 | 12,775,200 | — | — |
| 2005-10-19 | $22.68 | $22.68 | 10,200,700 | — | — |
| 2005-10-18 | $22.19 | $22.19 | 9,184,900 | — | — |
| 2005-10-17 | $22.25 | $22.25 | 7,999,300 | — | — |
| 2005-10-14 | $22.09 | $22.09 | 9,920,100 | — | — |
| 2005-10-13 | $21.67 | $21.67 | 14,332,100 | — | — |
| 2005-10-12 | $21.98 | $21.98 | 14,757,000 | — | — |
| 2005-10-11 | $22.06 | $22.06 | 12,322,000 | — | — |
| 2005-10-10 | $22.15 | $22.15 | 11,292,700 | — | — |
| 2005-10-07 | $21.92 | $21.92 | 12,415,800 | — | — |
| 2005-10-06 | $21.56 | $21.56 | 19,202,500 | — | — |
| 2005-10-05 | $22.59 | $22.59 | 14,696,900 | — | — |
| 2005-10-04 | $22.56 | $22.56 | 8,273,100 | — | — |
| 2005-10-03 | $22.82 | $22.82 | 12,478,500 | — | — |
| 2005-09-30 | $22.66 | $22.66 | 12,933,300 | — | — |
| 2005-09-29 | $22.13 | $22.13 | 12,909,300 | — | — |
| 2005-09-28 | $21.47 | $21.47 | 11,951,500 | — | — |
| 2005-09-27 | $21.26 | $21.26 | 12,433,200 | — | — |
| 2005-09-26 | $20.86 | $20.86 | 13,843,000 | — | — |
| 2005-09-23 | $21.20 | $21.20 | 14,178,600 | — | — |
| 2005-09-22 | $21.19 | $21.19 | 11,701,900 | — | — |
| 2005-09-21 | $21.32 | $21.32 | 11,458,100 | — | — |
| 2005-09-20 | $21.75 | $21.75 | 18,572,800 | — | — |
| 2005-09-19 | $21.79 | $21.79 | 15,266,100 | — | — |
| 2005-09-16 | $21.93 | $21.93 | 18,057,000 | — | — |
| 2005-09-15 | $21.74 | $21.74 | 11,648,400 | — | — |
| 2005-09-14 | $21.92 | $21.92 | 11,980,900 | — | — |
| 2005-09-13 | $22.22 | $22.22 | 9,716,200 | — | — |
| 2005-09-12 | $22.18 | $22.18 | 11,819,300 | — | — |
| 2005-09-09 | $22.55 | $22.55 | 11,609,800 | — | — |
| 2005-09-08 | $22.25 | $22.25 | 13,647,700 | — | — |
| 2005-09-07 | $21.90 | $21.90 | 12,187,000 | — | — |
| 2005-09-06 | $21.72 | $21.72 | 14,035,000 | — | — |
| 2005-09-02 | $21.16 | $21.16 | 10,178,800 | — | — |
| 2005-09-01 | $20.85 | $20.85 | 11,260,400 | — | — |
| 2005-08-31 | $20.97 | $20.97 | 16,864,900 | — | — |
| 2005-08-30 | $20.47 | $20.47 | 12,219,200 | — | — |
| 2005-08-29 | $20.27 | $20.27 | 14,068,400 | — | — |
| 2005-08-26 | $20.33 | $20.33 | 17,275,500 | — | — |
| 2005-08-25 | $20.01 | $20.01 | 16,628,600 | — | — |
| 2005-08-24 | $20.15 | $20.15 | 19,490,700 | — | — |
| 2005-08-23 | $20.53 | $20.53 | 21,549,900 | — | — |
| 2005-08-22 | $20.98 | $20.98 | 10,698,400 | — | — |
| 2005-08-19 | $21.20 | $21.20 | 13,132,200 | — | — |
| 2005-08-18 | $21.27 | $21.27 | 16,416,700 | — | — |
| 2005-08-17 | $21.60 | $21.60 | 12,587,900 | — | — |
| 2005-08-16 | $21.39 | $21.39 | 10,615,400 | — | — |
| 2005-08-15 | $21.61 | $21.61 | 10,217,600 | — | — |
| 2005-08-12 | $21.76 | $21.76 | 15,766,200 | — | — |
| 2005-08-11 | $21.95 | $21.95 | 12,608,200 | — | — |
| 2005-08-10 | $21.98 | $21.98 | 19,935,000 | — | — |
| 2005-08-09 | $22.27 | $22.27 | 13,788,900 | — | — |
| 2005-08-08 | $21.98 | $21.98 | 12,362,500 | — | — |
| 2005-08-05 | $22.05 | $22.05 | 11,427,000 | — | — |
| 2005-08-04 | $21.81 | $21.81 | 14,709,900 | — | — |
| 2005-08-03 | $22.08 | $22.08 | 18,779,900 | — | — |
| 2005-08-02 | $21.69 | $21.69 | 18,725,100 | — | — |
| 2005-08-01 | $21.45 | $21.45 | 19,844,900 | — | — |
| 2005-07-29 | $21.95 | $21.95 | 50,622,100 | — | — |
| 2005-07-28 | $23.79 | $23.79 | 14,605,600 | — | — |
| 2005-07-27 | $23.30 | $23.30 | 9,605,500 | — | — |
| 2005-07-26 | $23.10 | $23.10 | 10,949,100 | — | — |
| 2005-07-25 | $23.57 | $23.57 | 9,468,900 | — | — |
| 2005-07-22 | $23.61 | $23.61 | 7,802,600 | — | — |
| 2005-07-21 | $23.90 | $23.90 | 11,742,700 | — | — |
| 2005-07-20 | $24.34 | $24.34 | 10,474,700 | — | — |
| 2005-07-19 | $23.94 | $23.94 | 12,813,000 | — | — |
| 2005-07-18 | $23.56 | $23.56 | 9,474,600 | — | — |
| 2005-07-15 | $23.85 | $23.85 | 12,864,100 | — | — |
| 2005-07-14 | $23.80 | $23.80 | 20,121,600 | — | — |
| 2005-07-13 | $24.10 | $24.10 | 27,465,900 | — | — |
| 2005-07-12 | $23.45 | $23.45 | 22,944,200 | — | — |
| 2005-07-11 | $22.61 | $22.61 | 16,375,100 | — | — |
| 2005-07-08 | $21.97 | $21.97 | 15,927,100 | — | — |
| 2005-07-07 | $21.34 | $21.34 | 15,709,200 | — | — |
| 2005-07-06 | $21.49 | $21.49 | 13,170,000 | — | — |
| 2005-07-05 | $21.88 | $21.88 | 12,440,100 | — | — |
| 2005-07-01 | $21.22 | $21.22 | 18,977,700 | — | — |
| 2005-06-30 | $21.74 | $21.74 | 14,596,800 | — | — |
| 2005-06-29 | $21.57 | $21.57 | 11,690,200 | — | — |
| 2005-06-28 | $21.84 | $21.84 | 15,274,500 | — | — |
| 2005-06-27 | $21.71 | $21.71 | 12,355,100 | — | — |
| 2005-06-24 | $21.25 | $21.25 | 14,190,500 | — | — |
| 2005-06-23 | $21.73 | $21.73 | 24,636,700 | — | — |
| 2005-06-22 | $22.38 | $22.38 | 14,088,700 | — | — |
| 2005-06-21 | $22.49 | $22.49 | 25,468,300 | — | — |
| 2005-06-20 | $21.81 | $21.81 | 10,809,500 | — | — |
| 2005-06-17 | $21.61 | $21.61 | 15,465,000 | — | — |
| 2005-06-16 | $21.40 | $21.40 | 13,596,900 | — | — |
| 2005-06-15 | $21.48 | $21.48 | 23,163,200 | — | — |
| 2005-06-14 | $21.15 | $21.15 | 7,999,500 | — | — |
| 2005-06-13 | $21.16 | $21.16 | 12,936,600 | — | — |
| 2005-06-10 | $21.28 | $21.28 | 17,946,000 | — | — |
| 2005-06-09 | $21.88 | $21.88 | 10,068,100 | — | — |
| 2005-06-08 | $21.68 | $21.68 | 8,022,400 | — | — |
| 2005-06-07 | $21.98 | $21.98 | 10,932,300 | — | — |
| 2005-06-06 | $22.26 | $22.26 | 9,377,600 | — | — |
| 2005-06-03 | $22.44 | $22.44 | 10,789,500 | — | — |
| 2005-06-02 | $22.67 | $22.67 | 6,667,300 | — | — |
| 2005-06-01 | $22.60 | $22.60 | 15,252,100 | — | — |
| 2005-05-31 | $22.51 | $22.51 | 13,886,000 | — | — |
| 2005-05-27 | $22.25 | $22.25 | 6,158,600 | — | — |
| 2005-05-26 | $22.40 | $22.40 | 9,602,200 | — | — |
| 2005-05-25 | $22.13 | $22.13 | 10,562,700 | — | — |
| 2005-05-24 | $22.20 | $22.20 | 15,463,200 | — | — |
| 2005-05-23 | $21.88 | $21.88 | 16,186,800 | — | — |
| 2005-05-20 | $22.11 | $22.11 | 18,923,700 | — | — |
| 2005-05-19 | $21.70 | $21.70 | 32,790,000 | — | — |
| 2005-05-18 | $21.10 | $21.10 | 34,713,100 | — | — |
| 2005-05-17 | $20.16 | $20.16 | 21,697,100 | — | — |
| 2005-05-16 | $19.65 | $19.65 | 14,476,100 | — | — |
| 2005-05-13 | $19.27 | $19.27 | 21,916,200 | — | — |
| 2005-05-12 | $18.55 | $18.55 | 11,975,800 | — | — |
| 2005-05-11 | $18.50 | $18.50 | 11,605,900 | — | — |
| 2005-05-10 | $18.23 | $18.23 | 20,287,200 | — | — |
| 2005-05-09 | $18.54 | $18.54 | 26,832,800 | — | — |
| 2005-05-06 | $19.33 | $19.33 | 14,213,900 | — | — |
| 2005-05-05 | $19.44 | $19.44 | 24,447,900 | — | — |
| 2005-05-04 | $19.93 | $19.93 | 21,403,300 | — | — |
| 2005-05-03 | $19.43 | $19.43 | 17,949,600 | — | — |
| 2005-05-02 | $18.91 | $18.91 | 8,881,100 | — | — |
| 2005-04-29 | $18.76 | $18.76 | 11,399,100 | — | — |
| 2005-04-28 | $18.51 | $18.51 | 9,394,700 | — | — |
| 2005-04-27 | $18.50 | $18.50 | 21,841,600 | — | — |
| 2005-04-26 | $18.74 | $18.74 | 9,444,700 | — | — |
| 2005-04-25 | $19.07 | $19.07 | 8,278,900 | — | — |
| 2005-04-22 | $18.98 | $18.98 | 8,720,500 | — | — |
| 2005-04-21 | $19.36 | $19.36 | 10,386,100 | — | — |
| 2005-04-20 | $18.78 | $18.78 | 11,603,700 | — | — |
| 2005-04-19 | $19.01 | $19.01 | 11,925,000 | — | — |
| 2005-04-18 | $19.04 | $19.04 | 16,748,800 | — | — |
| 2005-04-15 | $18.89 | $18.89 | 44,716,200 | — | — |
| 2005-04-14 | $20.07 | $20.07 | 15,844,600 | — | — |
| 2005-04-13 | $20.58 | $20.58 | 8,286,200 | — | — |
| 2005-04-12 | $21.00 | $21.00 | 11,202,300 | — | — |
| 2005-04-11 | $20.95 | $20.95 | 10,207,000 | — | — |
| 2005-04-08 | $20.57 | $20.57 | 7,793,300 | — | — |
| 2005-04-07 | $20.81 | $20.81 | 16,328,500 | — | — |
| 2005-04-06 | $20.69 | $20.69 | 9,434,000 | — | — |
| 2005-04-05 | $20.97 | $20.97 | 12,223,600 | — | — |
| 2005-04-04 | $21.23 | $21.23 | 17,614,800 | — | — |
| 2005-04-01 | $21.77 | $21.77 | 23,479,800 | — | — |
| 2005-03-31 | $21.33 | $21.33 | 29,601,900 | — | — |
| 2005-03-30 | $21.82 | $21.82 | 17,302,800 | — | — |
| 2005-03-29 | $21.14 | $21.14 | 15,062,200 | — | — |
| 2005-03-28 | $21.32 | $21.32 | 16,345,800 | — | — |
| 2005-03-24 | $20.93 | $20.93 | 14,799,100 | — | — |
| 2005-03-23 | $20.50 | $20.50 | 10,986,800 | — | — |
| 2005-03-22 | $20.10 | $20.10 | 11,022,400 | — | — |
| 2005-03-21 | $20.50 | $20.50 | 10,020,000 | — | — |
| 2005-03-18 | $20.63 | $20.63 | 18,080,200 | — | — |
| 2005-03-17 | $20.26 | $20.26 | 14,294,600 | — | — |
| 2005-03-16 | $20.53 | $20.53 | 12,129,300 | — | — |
| 2005-03-15 | $20.84 | $20.84 | 13,742,900 | — | — |
| 2005-03-14 | $21.17 | $21.17 | 8,344,600 | — | — |
| 2005-03-11 | $21.11 | $21.11 | 13,465,400 | — | — |
| 2005-03-10 | $21.26 | $21.26 | 10,196,300 | — | — |
| 2005-03-09 | $21.17 | $21.17 | 11,944,200 | — | — |
| 2005-03-08 | $21.13 | $21.13 | 10,797,200 | — | — |
| 2005-03-07 | $21.31 | $21.31 | 10,407,000 | — | — |
| 2005-03-04 | $21.21 | $21.21 | 9,500,200 | — | — |
| 2005-03-03 | $21.42 | $21.42 | 14,219,700 | — | — |
| 2005-03-02 | $22.02 | $22.02 | 10,911,100 | — | — |
| 2005-03-01 | $22.10 | $22.10 | 11,511,600 | — | — |
| 2005-02-28 | $22.01 | $22.01 | 11,526,500 | — | — |
| 2005-02-25 | $21.66 | $21.66 | 11,783,200 | — | — |
| 2005-02-24 | $21.89 | $21.89 | 12,361,000 | — | — |
| 2005-02-23 | $21.74 | $21.74 | 20,459,800 | — | — |
| 2005-02-22 | $21.48 | $21.48 | 11,840,600 | — | — |
| 2005-02-18 | $22.07 | $22.07 | 8,258,400 | — | — |
| 2005-02-17 | $22.23 | $22.23 | 14,870,200 | — | — |
| 2005-02-16 | $22.76 | $22.76 | 28,769,300 | — | — |
| 2005-02-15 | $22.25 | $22.25 | 20,784,800 | — | — |
| 2005-02-14 | $22.07 | $22.07 | 13,377,900 | — | — |
| 2005-02-11 | $21.60 | $21.60 | 27,428,900 | — | — |
| 2005-02-10 | $21.00 | $21.00 | 27,083,600 | — | — |
| 2005-02-09 | $21.55 | $21.55 | 19,110,100 | — | — |
| 2005-02-08 | $22.09 | $22.09 | 33,302,900 | — | — |
| 2005-02-07 | $23.60 | $23.60 | 12,774,300 | — | — |
| 2005-02-04 | $23.43 | $23.43 | 13,652,400 | — | — |
| 2005-02-03 | $22.70 | $22.70 | 13,780,500 | — | — |
| 2005-02-02 | $22.98 | $22.98 | 16,047,300 | — | — |
| 2005-02-01 | $23.41 | $23.41 | 12,994,900 | — | — |
| 2005-01-31 | $23.35 | $23.35 | 13,005,600 | — | — |
| 2005-01-28 | $22.67 | $22.67 | 19,740,500 | — | — |
| 2005-01-27 | $22.94 | $22.94 | 20,368,600 | — | — |
| 2005-01-26 | $22.84 | $22.84 | 36,093,800 | — | — |
| 2005-01-25 | $22.29 | $22.29 | 16,730,800 | — | — |
| 2005-01-24 | $22.50 | $22.50 | 18,250,800 | — | — |
| 2005-01-21 | $23.39 | $23.39 | 18,078,700 | — | — |
| 2005-01-20 | $24.04 | $24.04 | 22,024,900 | — | — |
| 2005-01-19 | $24.91 | $24.91 | 28,451,400 | — | — |
| 2005-01-18 | $24.96 | $24.96 | 20,373,700 | — | — |
| 2005-01-14 | $24.51 | $24.51 | 26,835,500 | — | — |
| 2005-01-13 | $23.94 | $23.94 | 24,167,900 | — | — |
| 2005-01-12 | $23.46 | $23.46 | 15,960,500 | — | — |
| 2005-01-11 | $23.46 | $23.46 | 23,864,000 | — | — |
| 2005-01-10 | $23.66 | $23.66 | 16,632,500 | — | — |
| 2005-01-07 | $23.79 | $23.79 | 43,670,300 | — | — |
| 2005-01-06 | $23.18 | $23.18 | 69,054,000 | — | — |
| 2005-01-05 | $25.04 | $25.04 | 28,791,800 | — | — |
| 2005-01-04 | $25.41 | $25.41 | 30,402,200 | — | — |
| 2005-01-03 | $26.20 | $26.20 | 31,250,300 | — | — |