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
- 1981-12-31 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 | $19.66 | $36.37 | 4,949,600 | — | — |
| 2005-12-29 | $19.90 | $36.81 | 3,839,400 | — | — |
| 2005-12-28 | $20.11 | $37.20 | 5,226,800 | — | — |
| 2005-12-27 | $20.01 | $37.02 | 5,909,700 | — | — |
| 2005-12-23 | $20.13 | $37.24 | 5,183,800 | — | — |
| 2005-12-22 | $19.76 | $36.55 | 5,720,100 | — | — |
| 2005-12-21 | $19.72 | $36.48 | 9,911,600 | — | — |
| 2005-12-20 | $19.83 | $36.68 | 11,345,500 | — | — |
| 2005-12-19 | $20.05 | $37.09 | 12,673,700 | — | — |
| 2005-12-16 | $20.99 | $38.83 | 13,857,700 | — | — |
| 2005-12-15 | $21.11 | $39.05 | 8,667,300 | — | — |
| 2005-12-14 | $21.27 | $39.35 | 11,778,900 | — | — |
| 2005-12-13 | $21.23 | $39.27 | 8,840,400 | — | — |
| 2005-12-12 | $21.39 | $39.57 | 5,942,600 | — | — |
| 2005-12-09 | $21.16 | $39.14 | 4,892,100 | — | — |
| 2005-12-08 | $21.12 | $39.07 | 6,064,600 | — | — |
| 2005-12-07 | $20.95 | $38.76 | 7,006,600 | — | — |
| 2005-12-06 | $21.26 | $39.33 | 7,532,500 | — | — |
| 2005-12-05 | $21.27 | $39.35 | 10,732,800 | — | — |
| 2005-12-02 | $20.85 | $38.57 | 9,210,500 | — | — |
| 2005-12-01 | $20.39 | $37.72 | 10,750,700 | — | — |
| 2005-11-30 | $20.25 | $37.46 | 10,653,800 | — | — |
| 2005-11-29 | $20.30 | $37.55 | 6,506,600 | — | — |
| 2005-11-28 | $20.37 | $37.68 | 8,001,300 | — | — |
| 2005-11-25 | $20.93 | $38.72 | 1,921,500 | — | — |
| 2005-11-23 | $21.02 | $38.89 | 6,151,600 | — | — |
| 2005-11-22 | $21.02 | $38.89 | 6,280,700 | — | — |
| 2005-11-21 | $20.90 | $38.66 | 6,296,600 | — | — |
| 2005-11-18 | $20.95 | $38.76 | 9,854,600 | — | — |
| 2005-11-17 | $20.85 | $38.57 | 11,651,000 | — | — |
| 2005-11-16 | $20.39 | $37.72 | 7,289,100 | — | — |
| 2005-11-15 | $20.06 | $37.11 | 7,385,300 | — | — |
| 2005-11-14 | $20.05 | $37.09 | 6,843,300 | — | — |
| 2005-11-11 | $20.11 | $37.20 | 7,811,900 | — | — |
| 2005-11-10 | $19.69 | $36.42 | 8,549,800 | — | — |
| 2005-11-09 | $19.57 | $36.20 | 8,805,100 | — | — |
| 2005-11-08 | $19.29 | $35.68 | 10,706,600 | — | — |
| 2005-11-07 | $19.95 | $36.91 | 6,028,400 | — | — |
| 2005-11-04 | $20.29 | $37.53 | 6,218,600 | — | — |
| 2005-11-03 | $20.47 | $37.87 | 9,857,800 | — | — |
| 2005-11-02 | $20.38 | $37.70 | 8,535,800 | — | — |
| 2005-11-01 | $19.94 | $36.89 | 8,551,700 | — | — |
| 2005-10-31 | $20.09 | $37.16 | 12,576,300 | — | — |
| 2005-10-28 | $19.04 | $35.22 | 8,847,700 | — | — |
| 2005-10-27 | $19.04 | $35.22 | 19,392,300 | — | — |
| 2005-10-26 | $17.96 | $33.22 | 11,759,100 | — | — |
| 2005-10-25 | $18.55 | $34.32 | 7,649,500 | — | — |
| 2005-10-24 | $18.75 | $34.69 | 7,278,300 | — | — |
| 2005-10-21 | $18.56 | $34.33 | 7,695,700 | — | — |
| 2005-10-20 | $18.25 | $33.76 | 9,201,000 | — | — |
| 2005-10-19 | $18.38 | $34.00 | 7,364,500 | — | — |
| 2005-10-18 | $18.10 | $33.48 | 7,966,300 | — | — |
| 2005-10-17 | $18.11 | $33.50 | 7,464,100 | — | — |
| 2005-10-14 | $18.17 | $33.61 | 14,237,200 | — | — |
| 2005-10-13 | $17.70 | $32.74 | 9,220,200 | — | — |
| 2005-10-12 | $17.54 | $32.45 | 12,180,500 | — | — |
| 2005-10-11 | $17.79 | $32.91 | 34,366,100 | — | — |
| 2005-10-10 | $18.25 | $33.76 | 6,528,200 | — | — |
| 2005-10-07 | $18.54 | $34.30 | 6,687,200 | — | — |
| 2005-10-06 | $18.60 | $34.41 | 13,205,300 | — | — |
| 2005-10-05 | $18.52 | $34.26 | 12,159,000 | — | — |
| 2005-10-04 | $19.25 | $35.61 | 12,670,500 | — | — |
| 2005-10-03 | $19.42 | $35.93 | 9,723,800 | — | — |
| 2005-09-30 | $19.33 | $35.76 | 13,776,900 | — | — |
| 2005-09-29 | $18.70 | $34.59 | 14,525,700 | — | — |
| 2005-09-28 | $18.13 | $33.54 | 30,330,800 | — | — |
| 2005-09-27 | $18.52 | $34.26 | 19,043,000 | — | — |
| 2005-09-26 | $18.85 | $34.87 | 13,194,500 | — | — |
| 2005-09-23 | $19.07 | $35.28 | 10,752,600 | — | — |
| 2005-09-22 | $18.75 | $34.69 | 27,536,400 | — | — |
| 2005-09-21 | $19.79 | $36.61 | 11,066,600 | — | — |
| 2005-09-20 | $20.09 | $37.16 | 11,148,500 | — | — |
| 2005-09-19 | $20.16 | $37.29 | 15,046,300 | — | — |
| 2005-09-16 | $20.25 | $37.46 | 21,623,300 | — | — |
| 2005-09-15 | $19.57 | $36.20 | 34,288,300 | — | — |
| 2005-09-14 | $20.81 | $38.50 | 17,230,000 | — | — |
| 2005-09-13 | $21.74 | $40.22 | 15,339,800 | — | — |
| 2005-09-12 | $21.20 | $39.22 | 10,858,200 | — | — |
| 2005-09-09 | $20.80 | $38.48 | 9,951,400 | — | — |
| 2005-09-08 | $20.82 | $38.52 | 15,847,900 | — | — |
| 2005-09-07 | $20.03 | $37.05 | 7,371,100 | — | — |
| 2005-09-06 | $20.06 | $37.11 | 8,105,900 | — | — |
| 2005-09-02 | $19.84 | $36.70 | 6,974,700 | — | — |
| 2005-09-01 | $19.80 | $36.63 | 9,112,600 | — | — |
| 2005-08-31 | $19.96 | $36.92 | 14,693,100 | — | — |
| 2005-08-30 | $19.94 | $36.89 | 16,648,800 | — | — |
| 2005-08-29 | $19.17 | $35.46 | 10,167,900 | — | — |
| 2005-08-26 | $19.20 | $35.52 | 6,644,000 | — | — |
| 2005-08-25 | $19.26 | $35.63 | 9,452,000 | — | — |
| 2005-08-24 | $19.28 | $35.67 | 9,776,500 | — | — |
| 2005-08-23 | $19.24 | $35.59 | 6,495,600 | — | — |
| 2005-08-22 | $19.03 | $35.20 | 6,512,500 | — | — |
| 2005-08-19 | $18.92 | $35.00 | 9,001,900 | — | — |
| 2005-08-18 | $18.49 | $34.21 | 8,259,300 | — | — |
| 2005-08-17 | $18.98 | $35.11 | 10,138,800 | — | — |
| 2005-08-16 | $18.86 | $34.89 | 9,083,100 | — | — |
| 2005-08-15 | $19.35 | $35.80 | 6,029,400 | — | — |
| 2005-08-12 | $19.34 | $35.78 | 5,891,600 | — | — |
| 2005-08-11 | $19.53 | $36.13 | 9,584,000 | — | — |
| 2005-08-10 | $19.59 | $36.24 | 9,387,400 | — | — |
| 2005-08-09 | $19.99 | $36.98 | 7,706,400 | — | — |
| 2005-08-08 | $19.42 | $35.93 | 8,364,300 | — | — |
| 2005-08-05 | $19.60 | $36.26 | 7,054,200 | — | — |
| 2005-08-04 | $19.84 | $36.70 | 11,754,000 | — | — |
| 2005-08-03 | $20.09 | $37.16 | 18,853,400 | — | — |
| 2005-08-02 | $19.66 | $36.37 | 14,708,700 | — | — |
| 2005-08-01 | $19.31 | $35.72 | 10,438,200 | — | — |
| 2005-07-29 | $19.05 | $35.24 | 10,416,600 | — | — |
| 2005-07-28 | $18.75 | $34.69 | 13,776,600 | — | — |
| 2005-07-27 | $19.17 | $35.46 | 28,453,300 | — | — |
| 2005-07-26 | $18.20 | $33.67 | 11,920,500 | — | — |
| 2005-07-25 | $17.79 | $32.91 | 7,989,500 | — | — |
| 2005-07-22 | $17.68 | $32.71 | 10,983,000 | — | — |
| 2005-07-21 | $18.16 | $33.59 | 8,935,600 | — | — |
| 2005-07-20 | $18.19 | $33.65 | 7,487,600 | — | — |
| 2005-07-19 | $18.18 | $33.63 | 13,423,000 | — | — |
| 2005-07-18 | $17.50 | $32.37 | 6,775,400 | — | — |
| 2005-07-15 | $17.29 | $31.99 | 6,282,600 | — | — |
| 2005-07-14 | $17.11 | $31.65 | 6,901,300 | — | — |
| 2005-07-13 | $17.38 | $32.15 | 8,039,300 | — | — |
| 2005-07-12 | $17.43 | $32.24 | 10,426,400 | — | — |
| 2005-07-11 | $17.20 | $31.82 | 10,713,300 | — | — |
| 2005-07-08 | $16.95 | $31.36 | 7,247,600 | — | — |
| 2005-07-07 | $16.59 | $30.69 | 8,930,300 | — | — |
| 2005-07-06 | $16.50 | $30.52 | 8,571,300 | — | — |
| 2005-07-05 | $16.81 | $31.10 | 5,882,400 | — | — |
| 2005-07-01 | $16.89 | $31.25 | 5,548,700 | — | — |
| 2005-06-30 | $16.62 | $30.75 | 8,916,000 | — | — |
| 2005-06-29 | $16.84 | $31.15 | 8,990,100 | — | — |
| 2005-06-28 | $16.63 | $30.76 | 8,934,800 | — | — |
| 2005-06-27 | $16.23 | $30.02 | 6,964,200 | — | — |
| 2005-06-24 | $16.60 | $30.71 | 11,310,200 | — | — |
| 2005-06-23 | $16.49 | $30.51 | 8,898,200 | — | — |
| 2005-06-22 | $16.80 | $31.08 | 9,497,000 | — | — |
| 2005-06-21 | $16.49 | $30.51 | 5,094,100 | — | — |
| 2005-06-20 | $16.65 | $30.80 | 5,886,300 | — | — |
| 2005-06-17 | $16.62 | $30.75 | 12,191,400 | — | — |
| 2005-06-16 | $16.77 | $31.02 | 11,130,300 | — | — |
| 2005-06-15 | $16.48 | $30.49 | 9,367,700 | — | — |
| 2005-06-14 | $16.34 | $30.23 | 12,636,100 | — | — |
| 2005-06-13 | $15.99 | $29.58 | 6,590,000 | — | — |
| 2005-06-10 | $15.96 | $29.52 | 7,570,700 | — | — |
| 2005-06-09 | $15.96 | $29.52 | 4,069,600 | — | — |
| 2005-06-08 | $15.85 | $29.32 | 6,100,000 | — | — |
| 2005-06-07 | $15.56 | $28.78 | 8,815,900 | — | — |
| 2005-06-06 | $15.95 | $29.51 | 6,490,100 | — | — |
| 2005-06-03 | $16.07 | $29.73 | 8,988,700 | — | — |
| 2005-06-02 | $15.99 | $29.58 | 18,579,700 | — | — |
| 2005-06-01 | $16.24 | $30.04 | 17,497,100 | — | — |
| 2005-05-31 | $15.68 | $29.01 | 11,789,000 | — | — |
| 2005-05-27 | $15.50 | $28.67 | 11,062,800 | — | — |
| 2005-05-26 | $15.26 | $28.23 | 28,256,800 | — | — |
| 2005-05-25 | $14.85 | $27.47 | 13,638,000 | — | — |
| 2005-05-24 | $14.55 | $26.92 | 9,864,400 | — | — |
| 2005-05-23 | $14.54 | $26.90 | 11,680,900 | — | — |
| 2005-05-20 | $14.70 | $27.19 | 7,747,500 | — | — |
| 2005-05-19 | $14.82 | $27.42 | 9,722,600 | — | — |
| 2005-05-18 | $14.57 | $26.95 | 17,267,200 | — | — |
| 2005-05-17 | $14.74 | $27.27 | 21,179,200 | — | — |
| 2005-05-16 | $15.03 | $27.80 | 10,660,800 | — | — |
| 2005-05-13 | $15.11 | $27.95 | 10,841,800 | — | — |
| 2005-05-12 | $15.19 | $28.10 | 16,285,600 | — | — |
| 2005-05-11 | $15.49 | $28.66 | 15,983,300 | — | — |
| 2005-05-10 | $14.86 | $27.49 | 16,736,300 | — | — |
| 2005-05-09 | $15.24 | $28.19 | 23,433,000 | — | — |
| 2005-05-06 | $14.76 | $27.30 | 28,914,500 | — | — |
| 2005-05-05 | $13.81 | $25.55 | 7,720,200 | — | — |
| 2005-05-04 | $13.69 | $25.33 | 12,148,500 | — | — |
| 2005-05-03 | $13.84 | $25.60 | 7,229,500 | — | — |
| 2005-05-02 | $13.81 | $25.55 | 10,107,800 | — | — |
| 2005-04-29 | $13.75 | $25.44 | 13,297,400 | — | — |
| 2005-04-28 | $13.80 | $25.53 | 20,110,100 | — | — |
| 2005-04-27 | $13.57 | $25.10 | 36,506,000 | — | — |
| 2005-04-26 | $12.56 | $23.23 | 9,289,400 | — | — |
| 2005-04-25 | $12.60 | $23.31 | 6,045,600 | — | — |
| 2005-04-22 | $12.32 | $22.79 | 8,627,700 | — | — |
| 2005-04-21 | $12.32 | $22.79 | 15,039,800 | — | — |
| 2005-04-20 | $12.32 | $22.79 | 24,123,600 | — | — |
| 2005-04-19 | $11.69 | $21.63 | 7,492,000 | — | — |
| 2005-04-18 | $11.56 | $21.39 | 12,259,400 | — | — |
| 2005-04-15 | $11.10 | $20.53 | 6,914,900 | — | — |
| 2005-04-14 | $11.39 | $21.07 | 6,222,900 | — | — |
| 2005-04-13 | $11.60 | $21.46 | 8,985,200 | — | — |
| 2005-04-12 | $11.90 | $22.01 | 4,422,800 | — | — |
| 2005-04-11 | $11.84 | $21.90 | 4,542,600 | — | — |
| 2005-04-08 | $11.98 | $22.16 | 5,778,700 | — | — |
| 2005-04-07 | $12.06 | $22.31 | 12,559,400 | — | — |
| 2005-04-06 | $11.76 | $21.76 | 11,246,100 | — | — |
| 2005-04-05 | $11.25 | $20.81 | 6,154,100 | — | — |
| 2005-04-04 | $11.25 | $20.81 | 4,661,100 | — | — |
| 2005-04-01 | $11.14 | $20.61 | 5,913,300 | — | — |
| 2005-03-31 | $11.13 | $20.59 | 5,598,200 | — | — |
| 2005-03-30 | $10.80 | $19.98 | 5,828,700 | — | — |
| 2005-03-29 | $10.85 | $20.07 | 4,244,900 | — | — |
| 2005-03-28 | $11.00 | $20.35 | 3,510,000 | — | — |
| 2005-03-24 | $10.86 | $20.09 | 5,698,700 | — | — |
| 2005-03-23 | $10.82 | $20.02 | 5,686,600 | — | — |
| 2005-03-22 | $10.97 | $20.29 | 7,952,400 | — | — |
| 2005-03-21 | $10.82 | $20.02 | 7,544,800 | — | — |
| 2005-03-18 | $11.10 | $20.53 | 8,783,600 | — | — |
| 2005-03-17 | $11.32 | $20.94 | 6,681,400 | — | — |
| 2005-03-16 | $11.17 | $20.66 | 5,365,500 | — | — |
| 2005-03-15 | $11.34 | $20.98 | 4,635,600 | — | — |
| 2005-03-14 | $11.48 | $21.24 | 5,026,300 | — | — |
| 2005-03-11 | $11.30 | $20.90 | 3,518,100 | — | — |
| 2005-03-10 | $11.38 | $21.05 | 3,592,500 | — | — |
| 2005-03-09 | $11.35 | $21.00 | 6,739,100 | — | — |
| 2005-03-08 | $11.31 | $20.92 | 3,918,600 | — | — |
| 2005-03-07 | $11.42 | $21.13 | 6,471,200 | — | — |
| 2005-03-04 | $11.28 | $20.87 | 11,589,000 | — | — |
| 2005-03-03 | $11.72 | $21.68 | 6,446,200 | — | — |
| 2005-03-02 | $11.48 | $21.24 | 3,198,000 | — | — |
| 2005-03-01 | $11.56 | $21.39 | 4,174,700 | — | — |
| 2005-02-28 | $11.47 | $21.22 | 4,538,700 | — | — |
| 2005-02-25 | $11.68 | $21.61 | 4,577,100 | — | — |
| 2005-02-24 | $11.50 | $21.27 | 6,939,600 | — | — |
| 2005-02-23 | $11.30 | $20.90 | 6,418,700 | — | — |
| 2005-02-22 | $11.48 | $21.24 | 6,141,500 | — | — |
| 2005-02-18 | $11.67 | $21.59 | 5,702,900 | — | — |
| 2005-02-17 | $11.72 | $21.68 | 5,804,900 | — | — |
| 2005-02-16 | $11.84 | $21.90 | 6,507,300 | — | — |
| 2005-02-15 | $11.77 | $21.77 | 4,488,100 | — | — |
| 2005-02-14 | $11.85 | $21.92 | 3,164,100 | — | — |
| 2005-02-11 | $11.92 | $22.05 | 5,524,200 | — | — |
| 2005-02-10 | $11.76 | $21.76 | 5,283,400 | — | — |
| 2005-02-09 | $11.68 | $21.61 | 7,613,900 | — | — |
| 2005-02-08 | $12.09 | $22.37 | 10,767,100 | — | — |
| 2005-02-07 | $11.76 | $21.76 | 11,743,300 | — | — |
| 2005-02-04 | $11.32 | $20.94 | 8,690,600 | — | — |
| 2005-02-03 | $11.05 | $20.44 | 5,072,800 | — | — |
| 2005-02-02 | $11.10 | $20.53 | 7,782,300 | — | — |
| 2005-02-01 | $10.93 | $20.22 | 6,815,600 | — | — |
| 2005-01-31 | $10.94 | $20.24 | 8,212,100 | — | — |
| 2005-01-28 | $10.74 | $19.87 | 11,825,600 | — | — |
| 2005-01-27 | $10.75 | $19.89 | 15,862,600 | — | — |
| 2005-01-26 | $10.95 | $20.26 | 31,481,100 | — | — |
| 2005-01-25 | $11.51 | $21.29 | 7,683,700 | — | — |
| 2005-01-24 | $11.25 | $20.81 | 7,884,300 | — | — |
| 2005-01-21 | $11.52 | $21.31 | 7,961,900 | — | — |
| 2005-01-20 | $11.66 | $21.57 | 6,872,500 | — | — |
| 2005-01-19 | $11.93 | $22.07 | 7,464,000 | — | — |
| 2005-01-18 | $12.23 | $22.62 | 13,132,000 | — | — |
| 2005-01-14 | $11.77 | $21.77 | 8,565,100 | — | — |
| 2005-01-13 | $11.87 | $21.96 | 10,984,200 | — | — |
| 2005-01-12 | $11.81 | $21.85 | 8,585,800 | — | — |
| 2005-01-11 | $11.76 | $21.76 | 11,334,200 | — | — |
| 2005-01-10 | $11.89 | $22.00 | 6,707,600 | — | — |
| 2005-01-07 | $11.88 | $21.98 | 8,833,000 | — | — |
| 2005-01-06 | $11.74 | $21.72 | 10,244,500 | — | — |
| 2005-01-05 | $11.40 | $21.09 | 7,483,200 | — | — |
| 2005-01-04 | $11.53 | $21.33 | 7,322,800 | — | — |
| 2005-01-03 | $11.71 | $21.66 | 6,197,000 | — | — |