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
- 1980-01-02 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 | $16.43 | $18.15 | 1,892,900 | — | — |
| 2005-12-29 | $16.54 | $18.27 | 2,497,200 | — | — |
| 2005-12-28 | $16.61 | $18.35 | 2,725,400 | — | — |
| 2005-12-27 | $16.51 | $18.24 | 3,277,100 | — | — |
| 2005-12-23 | $16.58 | $18.32 | 2,228,600 | — | — |
| 2005-12-22 | $16.62 | $18.36 | 2,253,100 | — | — |
| 2005-12-21 | $16.53 | $18.26 | 2,345,700 | — | — |
| 2005-12-20 | $16.48 | $18.20 | 2,397,100 | — | — |
| 2005-12-19 | $16.56 | $18.29 | 3,663,800 | — | — |
| 2005-12-16 | $16.82 | $18.58 | 6,168,000 | — | — |
| 2005-12-15 | $16.61 | $18.35 | 2,663,300 | — | — |
| 2005-12-14 | $16.26 | $17.96 | 2,887,800 | — | — |
| 2005-12-13 | $16.21 | $17.91 | 2,438,000 | — | — |
| 2005-12-12 | $16.31 | $18.02 | 2,035,500 | — | — |
| 2005-12-09 | $16.30 | $18.01 | 2,218,000 | — | — |
| 2005-12-08 | $16.44 | $18.16 | 2,275,800 | — | — |
| 2005-12-07 | $16.43 | $18.15 | 3,353,100 | — | — |
| 2005-12-06 | $16.52 | $18.25 | 3,593,400 | — | — |
| 2005-12-05 | $16.60 | $18.33 | 2,003,700 | — | — |
| 2005-12-02 | $16.59 | $18.32 | 3,095,500 | — | — |
| 2005-12-01 | $16.52 | $18.24 | 3,015,400 | — | — |
| 2005-11-30 | $16.50 | $18.22 | 4,873,300 | — | — |
| 2005-11-29 | $15.98 | $17.65 | 5,518,400 | — | — |
| 2005-11-28 | $16.54 | $18.27 | 2,869,500 | — | — |
| 2005-11-25 | $16.43 | $18.14 | 1,023,000 | — | — |
| 2005-11-23 | $16.59 | $18.32 | 3,420,900 | — | — |
| 2005-11-22 | $16.29 | $17.99 | 2,690,300 | — | — |
| 2005-11-21 | $16.45 | $18.17 | 2,763,700 | — | — |
| 2005-11-18 | $16.54 | $18.27 | 3,144,200 | — | — |
| 2005-11-17 | $16.43 | $18.14 | 5,724,800 | — | — |
| 2005-11-16 | $16.10 | $17.78 | 3,649,000 | — | — |
| 2005-11-15 | $16.45 | $18.17 | 2,686,500 | — | — |
| 2005-11-14 | $16.75 | $18.50 | 2,730,000 | — | — |
| 2005-11-11 | $16.71 | $18.45 | 2,014,200 | — | — |
| 2005-11-10 | $16.62 | $18.35 | 2,970,400 | — | — |
| 2005-11-09 | $16.39 | $18.10 | 2,613,900 | — | — |
| 2005-11-08 | $16.28 | $17.98 | 2,581,400 | — | — |
| 2005-11-07 | $16.18 | $17.87 | 2,738,900 | — | — |
| 2005-11-04 | $16.30 | $18.00 | 2,841,700 | — | — |
| 2005-11-03 | $16.40 | $18.11 | 4,153,100 | — | — |
| 2005-11-02 | $16.42 | $18.13 | 5,571,800 | — | — |
| 2005-11-01 | $16.03 | $17.70 | 4,165,500 | — | — |
| 2005-10-31 | $16.01 | $17.68 | 7,225,400 | — | — |
| 2005-10-28 | $15.75 | $17.39 | 2,807,500 | — | — |
| 2005-10-27 | $15.44 | $17.05 | 2,421,100 | — | — |
| 2005-10-26 | $15.58 | $17.21 | 4,798,400 | — | — |
| 2005-10-25 | $15.42 | $17.03 | 4,669,300 | — | — |
| 2005-10-24 | $15.90 | $17.56 | 5,500,100 | — | — |
| 2005-10-21 | $15.80 | $17.45 | 8,440,500 | — | — |
| 2005-10-20 | $15.07 | $16.64 | 5,525,500 | — | — |
| 2005-10-19 | $15.58 | $17.21 | 3,888,500 | — | — |
| 2005-10-18 | $15.27 | $16.86 | 3,332,100 | — | — |
| 2005-10-17 | $15.27 | $16.86 | 4,714,300 | — | — |
| 2005-10-14 | $15.52 | $17.14 | 7,151,100 | — | — |
| 2005-10-13 | $14.79 | $16.33 | 2,669,900 | — | — |
| 2005-10-12 | $14.70 | $16.23 | 3,531,300 | — | — |
| 2005-10-11 | $14.69 | $16.22 | 4,231,600 | — | — |
| 2005-10-10 | $15.03 | $16.60 | 3,327,800 | — | — |
| 2005-10-07 | $15.16 | $16.74 | 3,901,800 | — | — |
| 2005-10-06 | $15.21 | $16.80 | 5,859,700 | — | — |
| 2005-10-05 | $15.01 | $16.58 | 5,383,700 | — | — |
| 2005-10-04 | $14.84 | $16.39 | 5,817,000 | — | — |
| 2005-10-03 | $14.82 | $16.37 | 3,008,000 | — | — |
| 2005-09-30 | $14.85 | $16.40 | 4,875,200 | — | — |
| 2005-09-29 | $14.52 | $16.03 | 1,818,300 | — | — |
| 2005-09-28 | $14.56 | $16.08 | 2,418,600 | — | — |
| 2005-09-27 | $14.55 | $16.07 | 2,535,800 | — | — |
| 2005-09-26 | $14.42 | $15.92 | 3,409,400 | — | — |
| 2005-09-23 | $14.53 | $16.05 | 4,662,000 | — | — |
| 2005-09-22 | $14.28 | $15.77 | 4,191,000 | — | — |
| 2005-09-21 | $14.22 | $15.70 | 7,390,900 | — | — |
| 2005-09-20 | $14.20 | $15.68 | 6,255,900 | — | — |
| 2005-09-19 | $14.28 | $15.77 | 6,939,400 | — | — |
| 2005-09-16 | $14.60 | $16.12 | 14,400,500 | — | — |
| 2005-09-15 | $13.80 | $15.24 | 4,509,600 | — | — |
| 2005-09-14 | $13.64 | $15.06 | 2,258,700 | — | — |
| 2005-09-13 | $13.80 | $15.24 | 3,705,000 | — | — |
| 2005-09-12 | $14.03 | $15.49 | 4,112,000 | — | — |
| 2005-09-09 | $13.76 | $15.20 | 2,380,300 | — | — |
| 2005-09-08 | $13.77 | $15.21 | 3,984,000 | — | — |
| 2005-09-07 | $13.73 | $15.16 | 3,692,900 | — | — |
| 2005-09-06 | $13.92 | $15.37 | 5,697,800 | — | — |
| 2005-09-02 | $13.51 | $14.92 | 6,534,800 | — | — |
| 2005-09-01 | $13.14 | $14.51 | 5,413,300 | — | — |
| 2005-08-31 | $13.32 | $14.71 | 3,481,600 | — | — |
| 2005-08-30 | $13.28 | $14.67 | 3,196,600 | — | — |
| 2005-08-29 | $13.44 | $14.84 | 3,247,700 | — | — |
| 2005-08-26 | $13.51 | $14.91 | 2,069,700 | — | — |
| 2005-08-25 | $13.59 | $15.00 | 3,046,400 | — | — |
| 2005-08-24 | $13.46 | $14.86 | 2,525,200 | — | — |
| 2005-08-23 | $13.51 | $14.91 | 2,275,800 | — | — |
| 2005-08-22 | $13.60 | $15.01 | 2,222,700 | — | — |
| 2005-08-19 | $13.59 | $15.00 | 2,614,000 | — | — |
| 2005-08-18 | $13.64 | $15.06 | 3,359,600 | — | — |
| 2005-08-17 | $13.81 | $15.24 | 2,636,100 | — | — |
| 2005-08-16 | $13.57 | $14.98 | 2,569,100 | — | — |
| 2005-08-15 | $13.68 | $15.10 | 3,589,000 | — | — |
| 2005-08-12 | $13.64 | $15.06 | 2,668,900 | — | — |
| 2005-08-11 | $13.70 | $15.12 | 2,186,700 | — | — |
| 2005-08-10 | $13.76 | $15.19 | 4,048,900 | — | — |
| 2005-08-09 | $13.87 | $15.31 | 1,764,700 | — | — |
| 2005-08-08 | $13.95 | $15.40 | 2,467,800 | — | — |
| 2005-08-05 | $13.96 | $15.41 | 2,394,200 | — | — |
| 2005-08-04 | $14.08 | $15.54 | 3,230,900 | — | — |
| 2005-08-03 | $14.32 | $15.81 | 2,836,700 | — | — |
| 2005-08-02 | $14.21 | $15.69 | 3,168,900 | — | — |
| 2005-08-01 | $14.12 | $15.59 | 1,908,200 | — | — |
| 2005-07-29 | $14.19 | $15.66 | 2,222,200 | — | — |
| 2005-07-28 | $14.26 | $15.74 | 2,238,200 | — | — |
| 2005-07-27 | $14.21 | $15.69 | 2,292,000 | — | — |
| 2005-07-26 | $14.26 | $15.74 | 1,893,600 | — | — |
| 2005-07-25 | $14.26 | $15.74 | 2,128,500 | — | — |
| 2005-07-22 | $14.40 | $15.90 | 1,738,700 | — | — |
| 2005-07-21 | $14.40 | $15.90 | 3,723,900 | — | — |
| 2005-07-20 | $14.60 | $16.12 | 3,089,500 | — | — |
| 2005-07-19 | $14.43 | $15.93 | 3,923,300 | — | — |
| 2005-07-18 | $14.58 | $16.09 | 5,865,900 | — | — |
| 2005-07-15 | $14.22 | $15.70 | 5,858,600 | — | — |
| 2005-07-14 | $14.42 | $15.92 | 12,375,900 | — | — |
| 2005-07-13 | $13.98 | $15.43 | 3,982,200 | — | — |
| 2005-07-12 | $13.70 | $15.12 | 4,137,800 | — | — |
| 2005-07-11 | $13.99 | $15.44 | 2,015,500 | — | — |
| 2005-07-08 | $13.94 | $15.39 | 2,218,600 | — | — |
| 2005-07-07 | $13.77 | $15.20 | 3,754,000 | — | — |
| 2005-07-06 | $13.59 | $15.00 | 2,798,700 | — | — |
| 2005-07-05 | $13.78 | $15.21 | 1,999,700 | — | — |
| 2005-07-01 | $13.81 | $15.24 | 2,139,900 | — | — |
| 2005-06-30 | $13.93 | $15.38 | 4,631,800 | — | — |
| 2005-06-29 | $13.96 | $15.41 | 2,687,000 | — | — |
| 2005-06-28 | $14.05 | $15.51 | 2,477,500 | — | — |
| 2005-06-27 | $13.77 | $15.20 | 4,283,900 | — | — |
| 2005-06-24 | $13.86 | $15.30 | 8,342,100 | — | — |
| 2005-06-23 | $13.80 | $15.23 | 8,116,100 | — | — |
| 2005-06-22 | $14.36 | $15.85 | 2,336,900 | — | — |
| 2005-06-21 | $14.37 | $15.86 | 1,535,900 | — | — |
| 2005-06-20 | $14.33 | $15.82 | 2,302,600 | — | — |
| 2005-06-17 | $14.07 | $15.53 | 4,742,500 | — | — |
| 2005-06-16 | $14.26 | $15.74 | 1,717,700 | — | — |
| 2005-06-15 | $14.25 | $15.73 | 1,922,300 | — | — |
| 2005-06-14 | $14.33 | $15.82 | 1,834,300 | — | — |
| 2005-06-13 | $14.41 | $15.91 | 1,425,500 | — | — |
| 2005-06-10 | $14.38 | $15.87 | 1,607,000 | — | — |
| 2005-06-09 | $14.45 | $15.95 | 4,965,600 | — | — |
| 2005-06-08 | $14.54 | $16.05 | 3,337,000 | — | — |
| 2005-06-07 | $14.61 | $16.13 | 4,055,300 | — | — |
| 2005-06-06 | $14.65 | $16.17 | 1,639,000 | — | — |
| 2005-06-03 | $14.59 | $16.10 | 2,419,300 | — | — |
| 2005-06-02 | $14.68 | $16.20 | 3,500,100 | — | — |
| 2005-06-01 | $14.50 | $16.00 | 2,922,200 | — | — |
| 2005-05-31 | $14.55 | $16.06 | 3,021,600 | — | — |
| 2005-05-27 | $14.61 | $16.12 | 1,177,800 | — | — |
| 2005-05-26 | $14.66 | $16.18 | 3,218,400 | — | — |
| 2005-05-25 | $14.50 | $16.00 | 4,332,300 | — | — |
| 2005-05-24 | $14.70 | $16.22 | 2,459,800 | — | — |
| 2005-05-23 | $14.89 | $16.43 | 3,503,600 | — | — |
| 2005-05-20 | $14.94 | $16.49 | 3,934,300 | — | — |
| 2005-05-19 | $14.79 | $16.32 | 4,082,900 | — | — |
| 2005-05-18 | $14.99 | $16.54 | 6,683,800 | — | — |
| 2005-05-17 | $15.00 | $16.55 | 4,862,100 | — | — |
| 2005-05-16 | $15.01 | $16.56 | 3,528,200 | — | — |
| 2005-05-13 | $14.87 | $16.41 | 5,837,400 | — | — |
| 2005-05-12 | $14.53 | $16.03 | 5,885,600 | — | — |
| 2005-05-11 | $14.90 | $16.44 | 5,621,200 | — | — |
| 2005-05-10 | $14.95 | $16.50 | 4,557,400 | — | — |
| 2005-05-09 | $15.38 | $16.97 | 2,799,300 | — | — |
| 2005-05-06 | $15.29 | $16.87 | 3,160,100 | — | — |
| 2005-05-05 | $15.32 | $16.91 | 3,835,700 | — | — |
| 2005-05-04 | $15.50 | $17.10 | 6,513,000 | — | — |
| 2005-05-03 | $14.99 | $16.54 | 3,918,100 | — | — |
| 2005-05-02 | $15.00 | $16.55 | 4,194,200 | — | — |
| 2005-04-29 | $14.88 | $16.42 | 2,917,400 | — | — |
| 2005-04-28 | $14.58 | $16.09 | 3,069,700 | — | — |
| 2005-04-27 | $14.78 | $16.31 | 3,520,100 | — | — |
| 2005-04-26 | $14.56 | $16.07 | 3,060,200 | — | — |
| 2005-04-25 | $14.69 | $16.21 | 3,812,500 | — | — |
| 2005-04-22 | $14.50 | $16.00 | 3,256,200 | — | — |
| 2005-04-21 | $14.97 | $16.52 | 3,892,000 | — | — |
| 2005-04-20 | $14.44 | $15.93 | 6,876,600 | — | — |
| 2005-04-19 | $14.85 | $16.39 | 5,969,700 | — | — |
| 2005-04-18 | $14.86 | $16.40 | 4,281,800 | — | — |
| 2005-04-15 | $14.80 | $16.33 | 5,877,000 | — | — |
| 2005-04-14 | $14.94 | $16.49 | 14,191,100 | — | — |
| 2005-04-13 | $14.72 | $16.24 | 5,643,900 | — | — |
| 2005-04-12 | $14.64 | $16.16 | 4,009,700 | — | — |
| 2005-04-11 | $14.35 | $15.84 | 2,041,000 | — | — |
| 2005-04-08 | $14.46 | $15.96 | 4,360,300 | — | — |
| 2005-04-07 | $14.53 | $16.03 | 4,056,500 | — | — |
| 2005-04-06 | $14.22 | $15.69 | 3,155,100 | — | — |
| 2005-04-05 | $14.30 | $15.78 | 2,905,700 | — | — |
| 2005-04-04 | $14.03 | $15.48 | 5,279,700 | — | — |
| 2005-04-01 | $14.00 | $15.45 | 5,136,400 | — | — |
| 2005-03-31 | $14.24 | $15.71 | 5,352,800 | — | — |
| 2005-03-30 | $14.40 | $15.89 | 5,214,900 | — | — |
| 2005-03-29 | $14.03 | $15.48 | 3,315,500 | — | — |
| 2005-03-28 | $14.20 | $15.67 | 2,106,400 | — | — |
| 2005-03-24 | $14.18 | $15.65 | 2,945,400 | — | — |
| 2005-03-23 | $14.48 | $15.98 | 5,712,700 | — | — |
| 2005-03-22 | $14.12 | $15.58 | 4,739,800 | — | — |
| 2005-03-21 | $14.31 | $15.79 | 3,914,200 | — | — |
| 2005-03-18 | $14.50 | $16.00 | 7,703,800 | — | — |
| 2005-03-17 | $14.32 | $15.80 | 2,719,700 | — | — |
| 2005-03-16 | $14.19 | $15.66 | 3,683,800 | — | — |
| 2005-03-15 | $14.29 | $15.77 | 3,945,700 | — | — |
| 2005-03-14 | $14.25 | $15.73 | 3,447,900 | — | — |
| 2005-03-11 | $14.19 | $15.66 | 3,835,400 | — | — |
| 2005-03-10 | $14.25 | $15.73 | 3,323,700 | — | — |
| 2005-03-09 | $14.49 | $15.99 | 3,347,400 | — | — |
| 2005-03-08 | $14.80 | $16.33 | 4,335,300 | — | — |
| 2005-03-07 | $14.80 | $16.33 | 4,473,500 | — | — |
| 2005-03-04 | $14.77 | $16.30 | 4,149,300 | — | — |
| 2005-03-03 | $14.41 | $15.90 | 2,917,300 | — | — |
| 2005-03-02 | $14.11 | $15.57 | 4,763,800 | — | — |
| 2005-03-01 | $14.20 | $15.67 | 4,172,900 | — | — |
| 2005-02-28 | $13.85 | $15.28 | 4,247,600 | — | — |
| 2005-02-25 | $14.23 | $15.70 | 1,995,200 | — | — |
| 2005-02-24 | $14.12 | $15.58 | 2,246,300 | — | — |
| 2005-02-23 | $14.09 | $15.54 | 2,690,400 | — | — |
| 2005-02-22 | $13.79 | $15.21 | 3,887,100 | — | — |
| 2005-02-18 | $14.09 | $15.54 | 4,967,000 | — | — |
| 2005-02-17 | $14.23 | $15.70 | 3,351,300 | — | — |
| 2005-02-16 | $14.30 | $15.77 | 2,901,300 | — | — |
| 2005-02-15 | $14.30 | $15.77 | 2,446,900 | — | — |
| 2005-02-14 | $14.26 | $15.73 | 3,678,600 | — | — |
| 2005-02-11 | $14.48 | $15.97 | 3,289,000 | — | — |
| 2005-02-10 | $14.55 | $16.05 | 2,367,600 | — | — |
| 2005-02-09 | $14.33 | $15.81 | 2,945,600 | — | — |
| 2005-02-08 | $14.76 | $16.28 | 1,904,600 | — | — |
| 2005-02-07 | $14.84 | $16.37 | 2,663,700 | — | — |
| 2005-02-04 | $14.80 | $16.33 | 2,565,700 | — | — |
| 2005-02-03 | $14.60 | $16.11 | 2,883,200 | — | — |
| 2005-02-02 | $14.55 | $16.05 | 3,728,900 | — | — |
| 2005-02-01 | $14.55 | $16.05 | 3,242,700 | — | — |
| 2005-01-31 | $14.48 | $15.97 | 3,047,600 | — | — |
| 2005-01-28 | $14.23 | $15.70 | 3,324,600 | — | — |
| 2005-01-27 | $14.30 | $15.77 | 3,208,000 | — | — |
| 2005-01-26 | $14.39 | $15.87 | 4,905,700 | — | — |
| 2005-01-25 | $14.25 | $15.72 | 5,153,300 | — | — |
| 2005-01-24 | $13.79 | $15.21 | 5,099,800 | — | — |
| 2005-01-21 | $13.84 | $15.27 | 5,416,900 | — | — |
| 2005-01-20 | $14.06 | $15.51 | 5,495,100 | — | — |
| 2005-01-19 | $14.39 | $15.87 | 6,536,200 | — | — |
| 2005-01-18 | $15.00 | $16.55 | 5,169,800 | — | — |
| 2005-01-14 | $14.98 | $16.52 | 4,011,800 | — | — |
| 2005-01-13 | $14.98 | $16.52 | 3,520,300 | — | — |
| 2005-01-12 | $15.27 | $16.84 | 3,310,100 | — | — |
| 2005-01-11 | $15.42 | $17.01 | 3,408,800 | — | — |
| 2005-01-10 | $15.66 | $17.28 | 2,472,600 | — | — |
| 2005-01-07 | $15.56 | $17.16 | 2,867,000 | — | — |
| 2005-01-06 | $15.49 | $17.09 | 3,044,500 | — | — |
| 2005-01-05 | $15.61 | $17.22 | 3,404,400 | — | — |
| 2005-01-04 | $15.61 | $17.22 | 3,543,900 | — | — |
| 2005-01-03 | $16.07 | $17.73 | 3,237,600 | — | — |