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
- 1995-12-15 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 | $17.05 | $19.76 | 2,892,642 | — | — |
| 2005-12-29 | $17.15 | $19.88 | 3,075,995 | — | — |
| 2005-12-28 | $17.37 | $20.13 | 1,885,404 | — | — |
| 2005-12-27 | $17.22 | $19.96 | 4,579,011 | — | — |
| 2005-12-23 | $17.55 | $20.35 | 2,182,750 | — | — |
| 2005-12-22 | $17.55 | $20.35 | 4,082,630 | — | — |
| 2005-12-21 | $17.60 | $20.40 | 9,250,905 | — | — |
| 2005-12-20 | $17.28 | $20.03 | 7,964,415 | — | — |
| 2005-12-19 | $17.06 | $19.78 | 10,556,695 | — | — |
| 2005-12-16 | $16.89 | $19.58 | 17,451,749 | — | — |
| 2005-12-15 | $16.22 | $18.80 | 7,820,265 | — | — |
| 2005-12-14 | $16.20 | $18.78 | 6,583,836 | — | — |
| 2005-12-13 | $16.36 | $18.96 | 7,613,993 | — | — |
| 2005-12-12 | $16.40 | $19.00 | 7,166,466 | — | — |
| 2005-12-09 | $16.46 | $19.08 | 5,780,458 | — | — |
| 2005-12-08 | $16.57 | $19.20 | 8,563,329 | — | — |
| 2005-12-07 | $16.36 | $18.96 | 21,536,791 | — | — |
| 2005-12-06 | $17.74 | $20.56 | 6,877,563 | — | — |
| 2005-12-05 | $17.99 | $20.85 | 6,349,819 | — | — |
| 2005-12-02 | $18.04 | $20.91 | 2,753,920 | — | — |
| 2005-12-01 | $18.14 | $21.03 | 3,066,345 | — | — |
| 2005-11-30 | $18.03 | $20.90 | 6,351,025 | — | — |
| 2005-11-29 | $17.83 | $20.66 | 3,441,496 | — | — |
| 2005-11-28 | $17.65 | $20.46 | 4,934,258 | — | — |
| 2005-11-25 | $17.63 | $20.43 | 2,393,245 | — | — |
| 2005-11-23 | $17.83 | $20.66 | 4,268,396 | — | — |
| 2005-11-22 | $17.71 | $20.53 | 4,559,107 | — | — |
| 2005-11-21 | $17.73 | $20.55 | 3,829,312 | — | — |
| 2005-11-18 | $17.63 | $20.43 | 5,174,910 | — | — |
| 2005-11-17 | $17.47 | $20.24 | 5,761,158 | — | — |
| 2005-11-16 | $17.23 | $19.97 | 6,338,359 | — | — |
| 2005-11-15 | $16.78 | $19.42 | 6,251,508 | — | — |
| 2005-11-14 | $16.56 | $19.16 | 3,734,017 | — | — |
| 2005-11-11 | $16.62 | $19.23 | 6,992,159 | — | — |
| 2005-11-10 | $16.31 | $18.87 | 12,320,869 | — | — |
| 2005-11-09 | $15.92 | $18.41 | 7,715,923 | — | — |
| 2005-11-08 | $16.35 | $18.92 | 2,993,366 | — | — |
| 2005-11-07 | $16.47 | $19.06 | 5,449,940 | — | — |
| 2005-11-04 | $16.48 | $19.07 | 3,965,018 | — | — |
| 2005-11-03 | $16.75 | $19.37 | 4,761,761 | — | — |
| 2005-11-02 | $16.75 | $19.37 | 4,150,181 | — | — |
| 2005-11-01 | $16.72 | $19.34 | 5,230,398 | — | — |
| 2005-10-31 | $16.85 | $19.49 | 5,750,905 | — | — |
| 2005-10-28 | $16.58 | $19.18 | 8,814,837 | — | — |
| 2005-10-27 | $16.41 | $18.98 | 18,828,106 | — | — |
| 2005-10-26 | $17.81 | $20.60 | 10,537,998 | — | — |
| 2005-10-25 | $18.38 | $21.27 | 3,741,858 | — | — |
| 2005-10-24 | $18.71 | $21.65 | 3,144,753 | — | — |
| 2005-10-21 | $18.32 | $21.20 | 3,955,971 | — | — |
| 2005-10-20 | $18.23 | $21.09 | 4,678,528 | — | — |
| 2005-10-19 | $18.42 | $21.32 | 3,298,552 | — | — |
| 2005-10-18 | $18.36 | $21.24 | 1,534,982 | — | — |
| 2005-10-17 | $18.46 | $21.35 | 1,606,755 | — | — |
| 2005-10-14 | $18.40 | $21.28 | 3,718,335 | — | — |
| 2005-10-13 | $18.11 | $20.95 | 4,391,435 | — | — |
| 2005-10-12 | $18.01 | $20.84 | 3,410,133 | — | — |
| 2005-10-11 | $18.21 | $21.07 | 1,603,739 | — | — |
| 2005-10-10 | $18.34 | $21.22 | 1,743,667 | — | — |
| 2005-10-07 | $18.62 | $21.54 | 2,426,417 | — | — |
| 2005-10-06 | $18.24 | $21.10 | 3,493,969 | — | — |
| 2005-10-05 | $18.41 | $21.30 | 3,727,986 | — | — |
| 2005-10-04 | $18.95 | $21.92 | 3,148,372 | — | — |
| 2005-10-03 | $19.05 | $22.04 | 2,705,066 | — | — |
| 2005-09-30 | $18.83 | $21.79 | 2,837,153 | — | — |
| 2005-09-29 | $18.61 | $21.53 | 2,290,712 | — | — |
| 2005-09-28 | $18.57 | $21.48 | 2,465,018 | — | — |
| 2005-09-27 | $18.65 | $21.58 | 2,287,093 | — | — |
| 2005-09-26 | $18.45 | $21.34 | 2,075,392 | — | — |
| 2005-09-23 | $18.54 | $21.45 | 2,391,435 | — | — |
| 2005-09-22 | $18.44 | $21.33 | 2,194,813 | — | — |
| 2005-09-21 | $18.22 | $21.08 | 2,176,719 | — | — |
| 2005-09-20 | $18.42 | $21.31 | 2,712,907 | — | — |
| 2005-09-19 | $18.43 | $21.33 | 3,592,280 | — | — |
| 2005-09-16 | $18.64 | $21.56 | 4,958,384 | — | — |
| 2005-09-15 | $18.52 | $21.43 | 4,491,556 | — | — |
| 2005-09-14 | $18.69 | $21.63 | 4,299,759 | — | — |
| 2005-09-13 | $18.95 | $21.93 | 4,324,487 | — | — |
| 2005-09-12 | $19.06 | $22.05 | 6,286,490 | — | — |
| 2005-09-09 | $18.67 | $21.60 | 3,868,516 | — | — |
| 2005-09-08 | $18.30 | $21.17 | 2,555,489 | — | — |
| 2005-09-07 | $18.35 | $21.23 | 3,459,590 | — | — |
| 2005-09-06 | $18.31 | $21.18 | 4,130,277 | — | — |
| 2005-09-02 | $18.01 | $20.83 | 2,730,398 | — | — |
| 2005-09-01 | $17.86 | $20.66 | 3,008,444 | — | — |
| 2005-08-31 | $18.09 | $20.93 | 3,546,441 | — | — |
| 2005-08-30 | $17.65 | $20.43 | 2,612,183 | — | — |
| 2005-08-29 | $17.57 | $20.33 | 2,111,580 | — | — |
| 2005-08-26 | $17.59 | $20.36 | 995,778 | — | — |
| 2005-08-25 | $17.65 | $20.42 | 1,942,702 | — | — |
| 2005-08-24 | $17.50 | $20.25 | 3,338,359 | — | — |
| 2005-08-23 | $17.75 | $20.51 | 2,659,831 | — | — |
| 2005-08-22 | $17.97 | $20.76 | 3,221,351 | — | — |
| 2005-08-19 | $17.88 | $20.66 | 2,119,421 | — | — |
| 2005-08-18 | $17.82 | $20.58 | 2,806,393 | — | — |
| 2005-08-17 | $17.87 | $20.64 | 2,586,248 | — | — |
| 2005-08-16 | $17.76 | $20.52 | 3,638,118 | — | — |
| 2005-08-15 | $17.90 | $20.68 | 3,205,669 | — | — |
| 2005-08-12 | $17.87 | $20.64 | 2,822,678 | — | — |
| 2005-08-11 | $17.91 | $20.68 | 3,474,065 | — | — |
| 2005-08-10 | $17.87 | $20.64 | 3,937,877 | — | — |
| 2005-08-09 | $18.08 | $20.88 | 3,123,040 | — | — |
| 2005-08-08 | $17.94 | $20.73 | 3,051,870 | — | — |
| 2005-08-05 | $17.87 | $20.64 | 3,502,413 | — | — |
| 2005-08-04 | $17.94 | $20.72 | 3,397,467 | — | — |
| 2005-08-03 | $17.93 | $20.71 | 4,328,709 | — | — |
| 2005-08-02 | $18.00 | $20.79 | 3,859,469 | — | — |
| 2005-08-01 | $17.66 | $20.40 | 5,455,368 | — | — |
| 2005-07-29 | $17.64 | $20.38 | 9,327,503 | — | — |
| 2005-07-28 | $16.87 | $19.48 | 4,728,589 | — | — |
| 2005-07-27 | $16.90 | $19.52 | 2,688,179 | — | — |
| 2005-07-26 | $16.91 | $19.54 | 3,028,951 | — | — |
| 2005-07-25 | $16.98 | $19.61 | 1,977,081 | — | — |
| 2005-07-22 | $17.14 | $19.80 | 2,127,262 | — | — |
| 2005-07-21 | $16.96 | $19.59 | 2,439,083 | — | — |
| 2005-07-20 | $17.04 | $19.69 | 4,772,618 | — | — |
| 2005-07-19 | $16.92 | $19.54 | 2,369,119 | — | — |
| 2005-07-18 | $16.92 | $19.55 | 1,913,148 | — | — |
| 2005-07-15 | $16.97 | $19.60 | 2,958,987 | — | — |
| 2005-07-14 | $16.93 | $19.56 | 2,362,485 | — | — |
| 2005-07-13 | $16.76 | $19.35 | 2,328,106 | — | — |
| 2005-07-12 | $16.82 | $19.43 | 3,594,692 | — | — |
| 2005-07-11 | $16.77 | $19.37 | 2,100,724 | — | — |
| 2005-07-08 | $16.62 | $19.20 | 2,904,704 | — | — |
| 2005-07-07 | $16.41 | $18.95 | 2,300,965 | — | — |
| 2005-07-06 | $16.31 | $18.84 | 2,859,469 | — | — |
| 2005-07-05 | $16.50 | $19.06 | 2,404,704 | — | — |
| 2005-07-01 | $16.34 | $18.87 | 2,680,941 | — | — |
| 2005-06-30 | $16.19 | $18.70 | 3,284,680 | — | — |
| 2005-06-29 | $16.36 | $18.89 | 4,045,838 | — | — |
| 2005-06-28 | $16.22 | $18.74 | 3,764,777 | — | — |
| 2005-06-27 | $16.02 | $18.51 | 2,754,524 | — | — |
| 2005-06-24 | $16.14 | $18.64 | 5,886,007 | — | — |
| 2005-06-23 | $16.05 | $18.54 | 4,899,276 | — | — |
| 2005-06-22 | $16.04 | $18.53 | 5,723,764 | — | — |
| 2005-06-21 | $16.41 | $18.96 | 4,376,960 | — | — |
| 2005-06-20 | $16.33 | $18.87 | 4,984,922 | — | — |
| 2005-06-17 | $16.22 | $18.74 | 8,293,124 | — | — |
| 2005-06-16 | $15.78 | $18.22 | 1,306,393 | — | — |
| 2005-06-15 | $15.72 | $18.16 | 2,274,427 | — | — |
| 2005-06-14 | $15.67 | $18.10 | 1,785,283 | — | — |
| 2005-06-13 | $15.72 | $18.16 | 2,343,788 | — | — |
| 2005-06-10 | $15.66 | $18.09 | 2,367,913 | — | — |
| 2005-06-09 | $15.71 | $18.14 | 6,585,645 | — | — |
| 2005-06-08 | $15.51 | $17.92 | 1,868,516 | — | — |
| 2005-06-07 | $15.61 | $18.03 | 3,357,057 | — | — |
| 2005-06-06 | $15.74 | $18.18 | 2,118,818 | — | — |
| 2005-06-03 | $15.73 | $18.17 | 2,172,497 | — | — |
| 2005-06-02 | $15.70 | $18.13 | 1,536,188 | — | — |
| 2005-06-01 | $15.74 | $18.18 | 2,791,918 | — | — |
| 2005-05-31 | $15.75 | $18.19 | 4,765,983 | — | — |
| 2005-05-27 | $15.70 | $18.13 | 1,100,724 | — | — |
| 2005-05-26 | $15.67 | $18.10 | 2,261,158 | — | — |
| 2005-05-25 | $15.44 | $17.84 | 3,078,408 | — | — |
| 2005-05-24 | $15.59 | $18.01 | 3,250,302 | — | — |
| 2005-05-23 | $15.53 | $17.93 | 3,451,146 | — | — |
| 2005-05-20 | $15.55 | $17.96 | 3,183,353 | — | — |
| 2005-05-19 | $15.76 | $18.21 | 4,744,270 | — | — |
| 2005-05-18 | $15.63 | $18.05 | 3,957,177 | — | — |
| 2005-05-17 | $15.33 | $17.67 | 2,491,556 | — | — |
| 2005-05-16 | $15.12 | $17.43 | 3,141,737 | — | — |
| 2005-05-13 | $15.05 | $17.34 | 3,152,593 | — | — |
| 2005-05-12 | $15.17 | $17.49 | 3,873,945 | — | — |
| 2005-05-11 | $15.20 | $17.52 | 3,081,423 | — | — |
| 2005-05-10 | $15.19 | $17.51 | 3,317,250 | — | — |
| 2005-05-09 | $15.22 | $17.55 | 2,429,433 | — | — |
| 2005-05-06 | $15.13 | $17.44 | 2,957,780 | — | — |
| 2005-05-05 | $15.01 | $17.30 | 2,572,979 | — | — |
| 2005-05-04 | $14.88 | $17.15 | 5,503,016 | — | — |
| 2005-05-03 | $14.84 | $17.11 | 4,936,671 | — | — |
| 2005-05-02 | $14.91 | $17.19 | 4,223,160 | — | — |
| 2005-04-29 | $15.00 | $17.29 | 12,167,672 | — | — |
| 2005-04-28 | $14.11 | $16.26 | 2,650,181 | — | — |
| 2005-04-27 | $14.36 | $16.55 | 4,841,978 | — | — |
| 2005-04-26 | $14.31 | $16.49 | 2,244,270 | — | — |
| 2005-04-25 | $14.59 | $16.82 | 2,372,135 | — | — |
| 2005-04-22 | $14.31 | $16.50 | 2,136,912 | — | — |
| 2005-04-21 | $14.49 | $16.70 | 2,833,534 | — | — |
| 2005-04-20 | $14.11 | $16.27 | 5,409,530 | — | — |
| 2005-04-19 | $14.37 | $16.57 | 4,078,408 | — | — |
| 2005-04-18 | $14.42 | $16.62 | 3,835,947 | — | — |
| 2005-04-15 | $14.33 | $16.52 | 4,299,759 | — | — |
| 2005-04-14 | $14.62 | $16.85 | 3,874,548 | — | — |
| 2005-04-13 | $14.89 | $17.16 | 2,097,105 | — | — |
| 2005-04-12 | $15.12 | $17.42 | 3,335,344 | — | — |
| 2005-04-11 | $15.03 | $17.33 | 2,132,690 | — | — |
| 2005-04-08 | $15.05 | $17.35 | 1,526,538 | — | — |
| 2005-04-07 | $15.05 | $17.35 | 4,388,420 | — | — |
| 2005-04-06 | $15.12 | $17.43 | 2,947,527 | — | — |
| 2005-04-05 | $15.13 | $17.44 | 1,971,049 | — | — |
| 2005-04-04 | $15.13 | $17.44 | 3,077,805 | — | — |
| 2005-04-01 | $15.05 | $17.35 | 4,316,043 | — | — |
| 2005-03-31 | $14.96 | $17.25 | 2,263,571 | — | — |
| 2005-03-30 | $15.00 | $17.29 | 2,839,566 | — | — |
| 2005-03-29 | $14.68 | $16.92 | 2,818,456 | — | — |
| 2005-03-28 | $14.99 | $17.28 | 2,955,368 | — | — |
| 2005-03-24 | $15.02 | $17.31 | 3,391,435 | — | — |
| 2005-03-23 | $14.92 | $17.20 | 3,732,811 | — | — |
| 2005-03-22 | $14.97 | $17.25 | 3,257,539 | — | — |
| 2005-03-21 | $15.12 | $17.43 | 3,630,277 | — | — |
| 2005-03-18 | $15.18 | $17.50 | 4,766,586 | — | — |
| 2005-03-17 | $15.03 | $17.32 | 3,067,551 | — | — |
| 2005-03-16 | $14.96 | $17.24 | 3,177,322 | — | — |
| 2005-03-15 | $15.06 | $17.36 | 4,737,636 | — | — |
| 2005-03-14 | $15.06 | $17.36 | 3,120,627 | — | — |
| 2005-03-11 | $14.88 | $17.15 | 2,820,869 | — | — |
| 2005-03-10 | $14.93 | $17.21 | 4,641,134 | — | — |
| 2005-03-09 | $14.82 | $17.09 | 4,799,156 | — | — |
| 2005-03-08 | $15.08 | $17.35 | 4,238,239 | — | — |
| 2005-03-07 | $15.00 | $17.25 | 3,666,466 | — | — |
| 2005-03-04 | $14.76 | $16.98 | 6,386,007 | — | — |
| 2005-03-03 | $14.61 | $16.81 | 2,356,454 | — | — |
| 2005-03-02 | $14.61 | $16.80 | 2,423,402 | — | — |
| 2005-03-01 | $14.66 | $16.86 | 2,788,902 | — | — |
| 2005-02-28 | $14.58 | $16.78 | 2,394,451 | — | — |
| 2005-02-25 | $14.62 | $16.81 | 3,370,929 | — | — |
| 2005-02-24 | $14.42 | $16.59 | 4,281,062 | — | — |
| 2005-02-23 | $14.47 | $16.64 | 4,094,089 | — | — |
| 2005-02-22 | $14.33 | $16.49 | 2,756,333 | — | — |
| 2005-02-18 | $14.55 | $16.74 | 2,691,797 | — | — |
| 2005-02-17 | $14.66 | $16.86 | 3,349,819 | — | — |
| 2005-02-16 | $14.79 | $17.02 | 3,039,807 | — | — |
| 2005-02-15 | $14.74 | $16.96 | 5,596,502 | — | — |
| 2005-02-14 | $14.84 | $17.07 | 9,253,317 | — | — |
| 2005-02-11 | $14.71 | $16.93 | 3,124,849 | — | — |
| 2005-02-10 | $14.56 | $16.75 | 3,597,708 | — | — |
| 2005-02-09 | $14.23 | $16.37 | 5,424,005 | — | — |
| 2005-02-08 | $14.50 | $16.68 | 2,266,586 | — | — |
| 2005-02-07 | $14.41 | $16.58 | 1,530,760 | — | — |
| 2005-02-04 | $14.42 | $16.59 | 1,395,054 | — | — |
| 2005-02-03 | $14.25 | $16.39 | 1,902,292 | — | — |
| 2005-02-02 | $14.35 | $16.51 | 1,984,922 | — | — |
| 2005-02-01 | $14.27 | $16.41 | 4,313,631 | — | — |
| 2005-01-31 | $14.14 | $16.27 | 3,349,216 | — | — |
| 2005-01-28 | $13.93 | $16.03 | 4,758,745 | — | — |
| 2005-01-27 | $13.94 | $16.03 | 3,068,758 | — | — |
| 2005-01-26 | $13.72 | $15.79 | 3,660,434 | — | — |
| 2005-01-25 | $13.56 | $15.60 | 3,854,644 | — | — |
| 2005-01-24 | $13.34 | $15.35 | 1,475,271 | — | — |
| 2005-01-21 | $13.40 | $15.41 | 2,103,739 | — | — |
| 2005-01-20 | $13.54 | $15.58 | 2,539,807 | — | — |
| 2005-01-19 | $13.68 | $15.73 | 2,565,742 | — | — |
| 2005-01-18 | $13.72 | $15.78 | 2,411,339 | — | — |
| 2005-01-14 | $13.65 | $15.70 | 2,589,867 | — | — |
| 2005-01-13 | $13.52 | $15.55 | 2,886,007 | — | — |
| 2005-01-12 | $13.60 | $15.65 | 2,419,180 | — | — |
| 2005-01-11 | $13.59 | $15.63 | 2,597,708 | — | — |
| 2005-01-10 | $13.71 | $15.77 | 2,249,698 | — | — |
| 2005-01-07 | $13.60 | $15.64 | 3,022,919 | — | — |
| 2005-01-06 | $13.73 | $15.79 | 3,657,419 | — | — |
| 2005-01-05 | $13.59 | $15.63 | 2,720,145 | — | — |
| 2005-01-04 | $13.62 | $15.67 | 2,688,179 | — | — |
| 2005-01-03 | $13.82 | $15.90 | 2,232,207 | — | — |