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
- 1976-06-17 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 | $15.82 | $19.93 | 1,814,000 | — | — |
| 2005-12-29 | $15.90 | $20.03 | 1,317,000 | — | — |
| 2005-12-28 | $15.95 | $20.10 | 1,689,300 | — | — |
| 2005-12-27 | $16.00 | $20.16 | 2,275,100 | — | — |
| 2005-12-23 | $16.00 | $20.16 | 2,065,800 | — | — |
| 2005-12-22 | $16.20 | $20.41 | 2,769,500 | — | — |
| 2005-12-21 | $16.12 | $20.31 | 2,560,000 | — | — |
| 2005-12-20 | $16.15 | $20.35 | 2,086,200 | — | — |
| 2005-12-19 | $16.31 | $20.55 | 1,931,400 | — | — |
| 2005-12-16 | $16.50 | $20.79 | 3,033,600 | — | — |
| 2005-12-15 | $16.70 | $21.04 | 3,258,100 | — | — |
| 2005-12-14 | $17.00 | $21.42 | 2,273,300 | — | — |
| 2005-12-13 | $16.74 | $21.09 | 2,668,500 | — | — |
| 2005-12-12 | $16.76 | $21.12 | 2,631,200 | — | — |
| 2005-12-09 | $16.50 | $20.79 | 1,686,500 | — | — |
| 2005-12-08 | $16.44 | $20.71 | 2,642,200 | — | — |
| 2005-12-07 | $16.50 | $20.79 | 2,385,300 | — | — |
| 2005-12-06 | $16.41 | $20.68 | 2,488,900 | — | — |
| 2005-12-05 | $16.27 | $20.50 | 2,297,500 | — | — |
| 2005-12-02 | $16.42 | $20.69 | 2,824,200 | — | — |
| 2005-12-01 | $16.34 | $20.59 | 7,055,600 | — | — |
| 2005-11-30 | $16.65 | $20.98 | 5,325,700 | — | — |
| 2005-11-29 | $16.93 | $20.70 | 3,964,300 | — | — |
| 2005-11-28 | $16.80 | $20.54 | 3,298,500 | — | — |
| 2005-11-25 | $16.51 | $20.19 | 970,000 | — | — |
| 2005-11-23 | $16.37 | $20.02 | 3,950,300 | — | — |
| 2005-11-22 | $16.09 | $19.67 | 6,551,900 | — | — |
| 2005-11-21 | $15.61 | $19.09 | 3,061,200 | — | — |
| 2005-11-18 | $15.17 | $18.55 | 2,244,000 | — | — |
| 2005-11-17 | $15.09 | $18.45 | 1,305,900 | — | — |
| 2005-11-16 | $15.07 | $18.43 | 1,272,800 | — | — |
| 2005-11-15 | $15.09 | $18.45 | 2,047,700 | — | — |
| 2005-11-14 | $15.26 | $18.66 | 956,900 | — | — |
| 2005-11-11 | $15.35 | $18.77 | 1,376,900 | — | — |
| 2005-11-10 | $15.43 | $18.87 | 1,802,000 | — | — |
| 2005-11-09 | $15.32 | $18.73 | 1,638,000 | — | — |
| 2005-11-08 | $15.29 | $18.70 | 1,897,700 | — | — |
| 2005-11-07 | $15.55 | $19.01 | 1,578,000 | — | — |
| 2005-11-04 | $15.48 | $18.93 | 1,198,800 | — | — |
| 2005-11-03 | $15.62 | $19.10 | 4,357,000 | — | — |
| 2005-11-02 | $15.31 | $18.72 | 3,134,000 | — | — |
| 2005-11-01 | $15.15 | $18.52 | 4,237,100 | — | — |
| 2005-10-31 | $14.75 | $18.04 | 6,798,700 | — | — |
| 2005-10-28 | $14.72 | $18.00 | 2,934,100 | — | — |
| 2005-10-27 | $14.53 | $17.77 | 8,154,300 | — | — |
| 2005-10-26 | $14.75 | $18.04 | 2,132,000 | — | — |
| 2005-10-25 | $15.04 | $18.39 | 1,721,900 | — | — |
| 2005-10-24 | $15.07 | $18.43 | 2,570,500 | — | — |
| 2005-10-21 | $15.05 | $18.40 | 1,799,900 | — | — |
| 2005-10-20 | $15.16 | $18.54 | 2,742,900 | — | — |
| 2005-10-19 | $15.19 | $18.57 | 3,076,300 | — | — |
| 2005-10-18 | $15.15 | $18.52 | 2,936,700 | — | — |
| 2005-10-17 | $15.23 | $18.62 | 5,926,600 | — | — |
| 2005-10-14 | $15.95 | $19.50 | 2,282,200 | — | — |
| 2005-10-13 | $16.03 | $19.60 | 1,365,300 | — | — |
| 2005-10-12 | $16.18 | $19.78 | 2,107,900 | — | — |
| 2005-10-11 | $16.18 | $19.78 | 2,340,300 | — | — |
| 2005-10-10 | $16.27 | $19.89 | 983,000 | — | — |
| 2005-10-07 | $16.38 | $20.03 | 2,213,000 | — | — |
| 2005-10-06 | $16.38 | $20.03 | 1,382,400 | — | — |
| 2005-10-05 | $16.27 | $19.89 | 2,500,000 | — | — |
| 2005-10-04 | $16.46 | $20.13 | 1,263,000 | — | — |
| 2005-10-03 | $16.70 | $20.42 | 2,101,800 | — | — |
| 2005-09-30 | $16.68 | $20.40 | 1,810,900 | — | — |
| 2005-09-29 | $16.39 | $20.04 | 1,758,200 | — | — |
| 2005-09-28 | $16.43 | $20.09 | 1,085,200 | — | — |
| 2005-09-27 | $16.56 | $20.25 | 2,030,000 | — | — |
| 2005-09-26 | $16.58 | $20.27 | 2,286,100 | — | — |
| 2005-09-23 | $16.57 | $20.26 | 2,104,000 | — | — |
| 2005-09-22 | $16.57 | $20.26 | 3,697,000 | — | — |
| 2005-09-21 | $16.44 | $20.10 | 4,607,600 | — | — |
| 2005-09-20 | $16.84 | $20.59 | 3,143,200 | — | — |
| 2005-09-19 | $17.96 | $21.96 | 711,100 | — | — |
| 2005-09-16 | $18.12 | $22.16 | 1,289,700 | — | — |
| 2005-09-15 | $17.97 | $21.97 | 1,272,200 | — | — |
| 2005-09-14 | $18.14 | $22.18 | 1,013,800 | — | — |
| 2005-09-13 | $18.39 | $22.49 | 1,111,000 | — | — |
| 2005-09-12 | $18.66 | $22.82 | 1,753,800 | — | — |
| 2005-09-09 | $18.66 | $22.82 | 1,053,100 | — | — |
| 2005-09-08 | $18.40 | $22.50 | 1,529,000 | — | — |
| 2005-09-07 | $18.36 | $22.45 | 1,419,500 | — | — |
| 2005-09-06 | $18.13 | $22.17 | 1,063,400 | — | — |
| 2005-09-02 | $17.90 | $21.89 | 903,000 | — | — |
| 2005-09-01 | $17.91 | $21.90 | 1,507,700 | — | — |
| 2005-08-31 | $18.03 | $22.05 | 1,285,100 | — | — |
| 2005-08-30 | $17.85 | $21.83 | 1,171,800 | — | — |
| 2005-08-29 | $17.68 | $21.62 | 846,400 | — | — |
| 2005-08-26 | $17.62 | $21.54 | 1,031,600 | — | — |
| 2005-08-25 | $17.84 | $21.81 | 917,000 | — | — |
| 2005-08-24 | $17.70 | $21.64 | 1,086,500 | — | — |
| 2005-08-23 | $17.66 | $21.59 | 705,800 | — | — |
| 2005-08-22 | $17.73 | $21.68 | 746,000 | — | — |
| 2005-08-19 | $17.86 | $21.84 | 869,200 | — | — |
| 2005-08-18 | $17.78 | $21.74 | 1,370,900 | — | — |
| 2005-08-17 | $17.96 | $21.96 | 1,087,400 | — | — |
| 2005-08-16 | $17.86 | $21.84 | 2,018,100 | — | — |
| 2005-08-15 | $18.04 | $22.06 | 905,400 | — | — |
| 2005-08-12 | $17.81 | $21.78 | 1,775,100 | — | — |
| 2005-08-11 | $17.92 | $21.91 | 2,422,700 | — | — |
| 2005-08-10 | $18.00 | $22.01 | 1,266,500 | — | — |
| 2005-08-09 | $18.21 | $22.27 | 758,000 | — | — |
| 2005-08-08 | $18.15 | $22.19 | 528,700 | — | — |
| 2005-08-05 | $18.18 | $22.23 | 975,000 | — | — |
| 2005-08-04 | $18.21 | $22.27 | 1,493,700 | — | — |
| 2005-08-03 | $18.34 | $22.43 | 1,336,700 | — | — |
| 2005-08-02 | $18.65 | $22.80 | 922,600 | — | — |
| 2005-08-01 | $18.71 | $22.88 | 1,185,900 | — | — |
| 2005-07-29 | $18.65 | $22.80 | 1,610,500 | — | — |
| 2005-07-28 | $18.68 | $22.84 | 842,200 | — | — |
| 2005-07-27 | $18.25 | $22.32 | 954,100 | — | — |
| 2005-07-26 | $18.51 | $22.63 | 1,238,800 | — | — |
| 2005-07-25 | $18.23 | $22.29 | 1,314,200 | — | — |
| 2005-07-22 | $18.38 | $22.47 | 825,500 | — | — |
| 2005-07-21 | $18.10 | $22.13 | 1,544,000 | — | — |
| 2005-07-20 | $18.63 | $22.78 | 1,264,900 | — | — |
| 2005-07-19 | $18.66 | $22.82 | 1,486,800 | — | — |
| 2005-07-18 | $18.59 | $22.73 | 2,772,000 | — | — |
| 2005-07-15 | $19.45 | $23.78 | 1,533,500 | — | — |
| 2005-07-14 | $19.14 | $23.40 | 1,147,200 | — | — |
| 2005-07-13 | $18.74 | $22.91 | 876,300 | — | — |
| 2005-07-12 | $18.88 | $23.09 | 726,500 | — | — |
| 2005-07-11 | $18.84 | $23.04 | 892,700 | — | — |
| 2005-07-08 | $18.66 | $22.82 | 915,100 | — | — |
| 2005-07-07 | $18.46 | $22.57 | 1,020,100 | — | — |
| 2005-07-06 | $18.43 | $22.54 | 1,111,600 | — | — |
| 2005-07-05 | $18.48 | $22.60 | 1,153,300 | — | — |
| 2005-07-01 | $18.28 | $22.35 | 1,182,100 | — | — |
| 2005-06-30 | $18.30 | $22.38 | 2,365,900 | — | — |
| 2005-06-29 | $18.15 | $22.19 | 1,871,300 | — | — |
| 2005-06-28 | $17.97 | $21.97 | 2,333,800 | — | — |
| 2005-06-27 | $17.60 | $21.52 | 2,570,900 | — | — |
| 2005-06-24 | $17.69 | $21.63 | 1,944,900 | — | — |
| 2005-06-23 | $18.32 | $22.40 | 1,644,300 | — | — |
| 2005-06-22 | $18.54 | $22.67 | 2,044,400 | — | — |
| 2005-06-21 | $18.47 | $22.58 | 1,528,600 | — | — |
| 2005-06-20 | $18.35 | $22.44 | 1,151,800 | — | — |
| 2005-06-17 | $18.26 | $22.33 | 2,878,500 | — | — |
| 2005-06-16 | $18.31 | $22.39 | 776,500 | — | — |
| 2005-06-15 | $18.43 | $22.54 | 901,700 | — | — |
| 2005-06-14 | $18.37 | $22.46 | 950,000 | — | — |
| 2005-06-13 | $18.05 | $22.07 | 858,000 | — | — |
| 2005-06-10 | $18.16 | $22.21 | 1,020,800 | — | — |
| 2005-06-09 | $18.47 | $22.58 | 884,500 | — | — |
| 2005-06-08 | $18.33 | $22.41 | 1,316,700 | — | — |
| 2005-06-07 | $18.29 | $22.36 | 1,021,900 | — | — |
| 2005-06-06 | $18.30 | $22.38 | 775,100 | — | — |
| 2005-06-03 | $18.12 | $22.16 | 699,900 | — | — |
| 2005-06-02 | $18.27 | $22.34 | 896,800 | — | — |
| 2005-06-01 | $18.25 | $22.32 | 1,179,800 | — | — |
| 2005-05-31 | $18.18 | $22.23 | 1,956,200 | — | — |
| 2005-05-27 | $18.28 | $22.35 | 923,900 | — | — |
| 2005-05-26 | $18.35 | $22.44 | 1,303,300 | — | — |
| 2005-05-25 | $18.23 | $22.29 | 1,455,300 | — | — |
| 2005-05-24 | $18.68 | $22.84 | 902,000 | — | — |
| 2005-05-23 | $18.77 | $22.95 | 797,800 | — | — |
| 2005-05-20 | $18.70 | $22.87 | 758,200 | — | — |
| 2005-05-19 | $18.81 | $23.00 | 842,300 | — | — |
| 2005-05-18 | $18.71 | $22.88 | 1,281,900 | — | — |
| 2005-05-17 | $18.34 | $22.43 | 1,395,900 | — | — |
| 2005-05-16 | $18.25 | $22.32 | 1,357,700 | — | — |
| 2005-05-13 | $17.93 | $21.92 | 1,333,400 | — | — |
| 2005-05-12 | $18.05 | $22.07 | 2,477,300 | — | — |
| 2005-05-11 | $18.12 | $22.16 | 1,872,700 | — | — |
| 2005-05-10 | $18.01 | $22.02 | 2,108,200 | — | — |
| 2005-05-09 | $18.02 | $22.03 | 1,814,900 | — | — |
| 2005-05-06 | $18.00 | $22.01 | 1,614,200 | — | — |
| 2005-05-05 | $18.08 | $22.11 | 1,253,700 | — | — |
| 2005-05-04 | $18.16 | $22.21 | 2,064,200 | — | — |
| 2005-05-03 | $18.04 | $22.06 | 1,731,800 | — | — |
| 2005-05-02 | $17.90 | $21.89 | 3,681,400 | — | — |
| 2005-04-29 | $18.05 | $22.07 | 1,937,300 | — | — |
| 2005-04-28 | $17.88 | $21.86 | 2,458,600 | — | — |
| 2005-04-27 | $18.07 | $22.10 | 3,384,500 | — | — |
| 2005-04-26 | $18.33 | $22.41 | 2,930,400 | — | — |
| 2005-04-25 | $18.80 | $22.99 | 2,279,100 | — | — |
| 2005-04-22 | $18.67 | $22.83 | 2,093,300 | — | — |
| 2005-04-21 | $18.88 | $23.09 | 2,128,900 | — | — |
| 2005-04-20 | $18.45 | $22.56 | 3,651,700 | — | — |
| 2005-04-19 | $18.93 | $23.15 | 5,881,900 | — | — |
| 2005-04-18 | $18.28 | $22.35 | 3,886,300 | — | — |
| 2005-04-15 | $18.67 | $22.83 | 6,798,600 | — | — |
| 2005-04-14 | $20.23 | $24.74 | 1,922,100 | — | — |
| 2005-04-13 | $20.69 | $25.30 | 1,210,900 | — | — |
| 2005-04-12 | $20.86 | $25.51 | 2,227,000 | — | — |
| 2005-04-11 | $20.75 | $25.37 | 1,709,700 | — | — |
| 2005-04-08 | $20.85 | $25.49 | 1,000,400 | — | — |
| 2005-04-07 | $20.89 | $25.54 | 1,641,200 | — | — |
| 2005-04-06 | $20.95 | $25.62 | 1,553,300 | — | — |
| 2005-04-05 | $20.96 | $25.63 | 1,980,300 | — | — |
| 2005-04-04 | $21.00 | $25.68 | 1,480,800 | — | — |
| 2005-04-01 | $20.98 | $25.65 | 2,453,600 | — | — |
| 2005-03-31 | $21.35 | $26.11 | 2,326,800 | — | — |
| 2005-03-30 | $21.42 | $26.19 | 2,334,000 | — | — |
| 2005-03-29 | $21.24 | $25.97 | 3,230,600 | — | — |
| 2005-03-28 | $21.00 | $25.68 | 1,635,400 | — | — |
| 2005-03-24 | $20.89 | $25.54 | 1,539,100 | — | — |
| 2005-03-23 | $20.64 | $25.24 | 2,070,200 | — | — |
| 2005-03-22 | $20.35 | $24.88 | 1,923,400 | — | — |
| 2005-03-21 | $20.34 | $24.87 | 1,602,700 | — | — |
| 2005-03-18 | $20.25 | $24.76 | 2,288,400 | — | — |
| 2005-03-17 | $20.41 | $24.96 | 2,375,500 | — | — |
| 2005-03-16 | $20.70 | $25.31 | 1,754,300 | — | — |
| 2005-03-15 | $20.67 | $25.27 | 1,030,700 | — | — |
| 2005-03-14 | $20.95 | $25.62 | 1,299,800 | — | — |
| 2005-03-11 | $20.59 | $25.18 | 822,600 | — | — |
| 2005-03-10 | $20.73 | $25.35 | 1,330,200 | — | — |
| 2005-03-09 | $20.64 | $25.24 | 1,312,400 | — | — |
| 2005-03-08 | $21.00 | $25.68 | 1,732,200 | — | — |
| 2005-03-07 | $21.05 | $25.74 | 1,305,000 | — | — |
| 2005-03-04 | $20.79 | $25.42 | 1,398,700 | — | — |
| 2005-03-03 | $20.78 | $25.41 | 1,449,500 | — | — |
| 2005-03-02 | $20.79 | $25.42 | 1,672,200 | — | — |
| 2005-03-01 | $20.94 | $25.60 | 2,150,700 | — | — |
| 2005-02-28 | $20.92 | $25.58 | 2,806,300 | — | — |
| 2005-02-25 | $21.12 | $25.82 | 1,091,200 | — | — |
| 2005-02-24 | $20.87 | $25.52 | 1,353,500 | — | — |
| 2005-02-23 | $20.67 | $25.27 | 1,628,000 | — | — |
| 2005-02-22 | $20.50 | $25.07 | 1,586,600 | — | — |
| 2005-02-18 | $21.09 | $25.79 | 1,616,600 | — | — |
| 2005-02-17 | $21.25 | $25.98 | 3,134,700 | — | — |
| 2005-02-16 | $20.75 | $25.37 | 1,592,200 | — | — |
| 2005-02-15 | $20.78 | $25.41 | 1,333,900 | — | — |
| 2005-02-14 | $20.64 | $25.24 | 1,003,900 | — | — |
| 2005-02-11 | $20.55 | $25.13 | 1,334,200 | — | — |
| 2005-02-10 | $20.52 | $25.09 | 1,071,800 | — | — |
| 2005-02-09 | $20.54 | $25.12 | 1,103,700 | — | — |
| 2005-02-08 | $20.94 | $25.60 | 1,912,100 | — | — |
| 2005-02-07 | $20.63 | $25.23 | 1,913,500 | — | — |
| 2005-02-04 | $20.39 | $24.93 | 1,936,600 | — | — |
| 2005-02-03 | $20.02 | $24.48 | 1,424,900 | — | — |
| 2005-02-02 | $20.11 | $24.59 | 3,449,200 | — | — |
| 2005-02-01 | $19.63 | $24.00 | 5,279,800 | — | — |
| 2005-01-31 | $19.45 | $23.78 | 8,868,500 | — | — |
| 2005-01-28 | $18.35 | $22.44 | 2,919,600 | — | — |
| 2005-01-27 | $18.77 | $22.95 | 1,902,900 | — | — |
| 2005-01-26 | $18.85 | $23.05 | 1,215,000 | — | — |
| 2005-01-25 | $18.63 | $22.78 | 851,700 | — | — |
| 2005-01-24 | $18.51 | $22.63 | 1,442,300 | — | — |
| 2005-01-21 | $18.85 | $23.05 | 1,830,400 | — | — |
| 2005-01-20 | $18.88 | $23.09 | 1,339,900 | — | — |
| 2005-01-19 | $19.00 | $23.23 | 667,600 | — | — |
| 2005-01-18 | $19.30 | $23.60 | 1,903,700 | — | — |
| 2005-01-14 | $19.14 | $23.40 | 1,557,900 | — | — |
| 2005-01-13 | $18.78 | $22.96 | 1,065,700 | — | — |
| 2005-01-12 | $19.07 | $23.32 | 1,453,100 | — | — |
| 2005-01-11 | $18.88 | $23.09 | 954,600 | — | — |
| 2005-01-10 | $18.89 | $23.10 | 1,358,900 | — | — |
| 2005-01-07 | $18.77 | $22.95 | 1,171,700 | — | — |
| 2005-01-06 | $18.88 | $23.09 | 1,065,100 | — | — |
| 2005-01-05 | $18.89 | $23.10 | 1,974,200 | — | — |
| 2005-01-04 | $19.19 | $23.46 | 1,259,900 | — | — |
| 2005-01-03 | $19.17 | $23.44 | 2,185,800 | — | — |