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
- 1980-03-17 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 | $15.14 | $22.40 | 1,159,200 | — | — |
| 2005-12-29 | $15.27 | $22.59 | 1,149,000 | — | — |
| 2005-12-28 | $15.30 | $22.64 | 2,813,400 | — | — |
| 2005-12-27 | $15.17 | $22.45 | 2,428,800 | — | — |
| 2005-12-23 | $15.03 | $22.24 | 1,656,600 | — | — |
| 2005-12-22 | $14.97 | $22.15 | 2,538,900 | — | — |
| 2005-12-21 | $14.66 | $21.69 | 1,592,400 | — | — |
| 2005-12-20 | $14.61 | $21.62 | 2,093,400 | — | — |
| 2005-12-19 | $14.60 | $21.60 | 2,007,600 | — | — |
| 2005-12-16 | $14.64 | $21.67 | 2,345,100 | — | — |
| 2005-12-15 | $14.67 | $21.70 | 1,384,200 | — | — |
| 2005-12-14 | $14.69 | $21.74 | 2,678,700 | — | — |
| 2005-12-13 | $14.74 | $21.81 | 2,490,000 | — | — |
| 2005-12-12 | $14.72 | $21.79 | 1,316,400 | — | — |
| 2005-12-09 | $14.56 | $21.55 | 1,450,500 | — | — |
| 2005-12-08 | $14.49 | $21.45 | 2,146,200 | — | — |
| 2005-12-07 | $14.54 | $21.51 | 1,514,100 | — | — |
| 2005-12-06 | $14.65 | $21.68 | 1,742,400 | — | — |
| 2005-12-05 | $14.62 | $21.64 | 2,149,500 | — | — |
| 2005-12-02 | $14.68 | $21.72 | 2,579,400 | — | — |
| 2005-12-01 | $14.79 | $21.89 | 1,709,700 | — | — |
| 2005-11-30 | $14.61 | $21.62 | 2,509,200 | — | — |
| 2005-11-29 | $14.76 | $21.84 | 1,501,200 | — | — |
| 2005-11-28 | $14.65 | $21.68 | 1,479,600 | — | — |
| 2005-11-25 | $14.73 | $21.80 | 270,900 | — | — |
| 2005-11-23 | $14.72 | $21.78 | 1,432,200 | — | — |
| 2005-11-22 | $14.74 | $21.81 | 2,550,600 | — | — |
| 2005-11-21 | $14.63 | $21.65 | 1,201,800 | — | — |
| 2005-11-18 | $14.57 | $21.56 | 2,281,200 | — | — |
| 2005-11-17 | $14.38 | $21.27 | 1,753,800 | — | — |
| 2005-11-16 | $14.21 | $21.03 | 1,515,000 | — | — |
| 2005-11-15 | $14.23 | $20.96 | 3,505,500 | — | — |
| 2005-11-14 | $14.05 | $20.69 | 1,865,100 | — | — |
| 2005-11-11 | $14.07 | $20.71 | 1,815,000 | — | — |
| 2005-11-10 | $14.05 | $20.69 | 3,395,400 | — | — |
| 2005-11-09 | $14.00 | $20.62 | 3,967,500 | — | — |
| 2005-11-08 | $14.07 | $20.72 | 3,311,400 | — | — |
| 2005-11-07 | $14.20 | $20.91 | 2,943,900 | — | — |
| 2005-11-04 | $14.01 | $20.63 | 1,865,400 | — | — |
| 2005-11-03 | $13.96 | $20.56 | 2,027,100 | — | — |
| 2005-11-02 | $14.10 | $20.76 | 3,162,000 | — | — |
| 2005-11-01 | $14.08 | $20.73 | 3,526,200 | — | — |
| 2005-10-31 | $14.18 | $20.89 | 5,185,200 | — | — |
| 2005-10-28 | $14.08 | $20.73 | 4,185,600 | — | — |
| 2005-10-27 | $13.88 | $20.44 | 5,515,200 | — | — |
| 2005-10-26 | $13.99 | $20.61 | 8,312,700 | — | — |
| 2005-10-25 | $13.58 | $20.00 | 11,762,400 | — | — |
| 2005-10-24 | $14.94 | $22.01 | 2,502,900 | — | — |
| 2005-10-21 | $14.54 | $21.42 | 3,133,500 | — | — |
| 2005-10-20 | $14.41 | $21.22 | 2,306,400 | — | — |
| 2005-10-19 | $14.37 | $21.16 | 3,194,700 | — | — |
| 2005-10-18 | $14.28 | $21.03 | 3,070,200 | — | — |
| 2005-10-17 | $14.70 | $21.65 | 3,070,200 | — | — |
| 2005-10-14 | $14.43 | $21.25 | 1,985,100 | — | — |
| 2005-10-13 | $14.41 | $21.22 | 1,832,100 | — | — |
| 2005-10-12 | $14.36 | $21.14 | 3,196,500 | — | — |
| 2005-10-11 | $14.37 | $21.16 | 2,692,800 | — | — |
| 2005-10-10 | $14.37 | $21.16 | 1,780,800 | — | — |
| 2005-10-07 | $14.48 | $21.32 | 2,342,700 | — | — |
| 2005-10-06 | $14.34 | $21.12 | 3,557,100 | — | — |
| 2005-10-05 | $14.35 | $21.13 | 2,988,600 | — | — |
| 2005-10-04 | $14.41 | $21.21 | 2,731,500 | — | — |
| 2005-10-03 | $14.53 | $21.40 | 2,030,400 | — | — |
| 2005-09-30 | $14.69 | $21.63 | 3,486,900 | — | — |
| 2005-09-29 | $14.42 | $21.23 | 4,874,100 | — | — |
| 2005-09-28 | $14.45 | $21.28 | 3,321,600 | — | — |
| 2005-09-27 | $14.58 | $21.47 | 2,921,400 | — | — |
| 2005-09-26 | $14.57 | $21.46 | 3,384,600 | — | — |
| 2005-09-23 | $14.67 | $21.60 | 4,460,100 | — | — |
| 2005-09-22 | $14.35 | $21.13 | 6,549,900 | — | — |
| 2005-09-21 | $13.96 | $20.56 | 9,728,700 | — | — |
| 2005-09-20 | $14.43 | $21.25 | 4,452,300 | — | — |
| 2005-09-19 | $14.88 | $21.91 | 3,795,000 | — | — |
| 2005-09-16 | $15.36 | $22.61 | 4,020,000 | — | — |
| 2005-09-15 | $15.33 | $22.58 | 1,961,100 | — | — |
| 2005-09-14 | $15.20 | $22.38 | 2,265,600 | — | — |
| 2005-09-13 | $15.25 | $22.45 | 2,169,900 | — | — |
| 2005-09-12 | $15.32 | $22.55 | 1,628,400 | — | — |
| 2005-09-09 | $15.33 | $22.58 | 2,117,400 | — | — |
| 2005-09-08 | $15.11 | $22.25 | 2,211,300 | — | — |
| 2005-09-07 | $15.49 | $22.81 | 1,229,100 | — | — |
| 2005-09-06 | $15.49 | $22.81 | 1,298,100 | — | — |
| 2005-09-02 | $15.34 | $22.59 | 1,063,500 | — | — |
| 2005-09-01 | $15.48 | $22.79 | 2,426,100 | — | — |
| 2005-08-31 | $15.45 | $22.76 | 2,133,000 | — | — |
| 2005-08-30 | $15.08 | $22.21 | 1,674,600 | — | — |
| 2005-08-29 | $15.24 | $22.45 | 1,308,300 | — | — |
| 2005-08-26 | $15.15 | $22.30 | 1,078,800 | — | — |
| 2005-08-25 | $15.16 | $22.33 | 1,115,700 | — | — |
| 2005-08-24 | $15.24 | $22.44 | 2,013,000 | — | — |
| 2005-08-23 | $15.44 | $22.74 | 1,631,100 | — | — |
| 2005-08-22 | $15.57 | $22.93 | 2,667,600 | — | — |
| 2005-08-19 | $15.42 | $22.70 | 1,967,100 | — | — |
| 2005-08-18 | $15.52 | $22.85 | 1,784,400 | — | — |
| 2005-08-17 | $15.49 | $22.81 | 1,822,200 | — | — |
| 2005-08-16 | $15.29 | $22.41 | 1,326,900 | — | — |
| 2005-08-15 | $15.70 | $23.01 | 801,900 | — | — |
| 2005-08-12 | $15.75 | $23.09 | 1,103,100 | — | — |
| 2005-08-11 | $15.70 | $23.02 | 1,310,400 | — | — |
| 2005-08-10 | $15.69 | $23.00 | 1,537,500 | — | — |
| 2005-08-09 | $15.74 | $23.07 | 1,707,900 | — | — |
| 2005-08-08 | $15.58 | $22.84 | 1,068,300 | — | — |
| 2005-08-05 | $15.70 | $23.02 | 1,240,200 | — | — |
| 2005-08-04 | $15.77 | $23.12 | 1,280,400 | — | — |
| 2005-08-03 | $15.96 | $23.40 | 1,479,000 | — | — |
| 2005-08-02 | $16.06 | $23.55 | 1,581,900 | — | — |
| 2005-08-01 | $16.12 | $23.63 | 2,322,900 | — | — |
| 2005-07-29 | $15.87 | $23.27 | 1,447,800 | — | — |
| 2005-07-28 | $15.88 | $23.28 | 1,711,500 | — | — |
| 2005-07-27 | $15.80 | $23.16 | 2,887,200 | — | — |
| 2005-07-26 | $15.91 | $23.33 | 2,203,800 | — | — |
| 2005-07-25 | $15.93 | $23.35 | 1,693,200 | — | — |
| 2005-07-22 | $16.14 | $23.66 | 1,527,600 | — | — |
| 2005-07-21 | $16.10 | $23.61 | 3,244,200 | — | — |
| 2005-07-20 | $16.21 | $23.76 | 4,579,500 | — | — |
| 2005-07-19 | $15.95 | $23.38 | 3,458,700 | — | — |
| 2005-07-18 | $16.00 | $23.46 | 2,428,800 | — | — |
| 2005-07-15 | $16.00 | $23.46 | 3,312,000 | — | — |
| 2005-07-14 | $16.01 | $23.47 | 2,480,400 | — | — |
| 2005-07-13 | $15.75 | $23.09 | 2,387,400 | — | — |
| 2005-07-12 | $15.80 | $23.17 | 2,723,700 | — | — |
| 2005-07-11 | $15.94 | $23.36 | 1,655,400 | — | — |
| 2005-07-08 | $15.72 | $23.05 | 2,609,700 | — | — |
| 2005-07-07 | $15.45 | $22.64 | 2,554,200 | — | — |
| 2005-07-06 | $15.42 | $22.61 | 2,367,900 | — | — |
| 2005-07-05 | $15.71 | $23.03 | 1,554,600 | — | — |
| 2005-07-01 | $15.71 | $23.03 | 3,001,800 | — | — |
| 2005-06-30 | $15.70 | $23.01 | 4,112,100 | — | — |
| 2005-06-29 | $15.52 | $22.75 | 2,480,400 | — | — |
| 2005-06-28 | $15.45 | $22.65 | 1,791,000 | — | — |
| 2005-06-27 | $15.15 | $22.21 | 1,830,900 | — | — |
| 2005-06-24 | $15.16 | $22.23 | 4,140,600 | — | — |
| 2005-06-23 | $15.32 | $22.45 | 2,042,100 | — | — |
| 2005-06-22 | $15.68 | $22.99 | 3,378,600 | — | — |
| 2005-06-21 | $15.47 | $22.67 | 3,317,400 | — | — |
| 2005-06-20 | $15.43 | $22.63 | 2,182,800 | — | — |
| 2005-06-17 | $15.54 | $22.79 | 3,242,400 | — | — |
| 2005-06-16 | $15.23 | $22.33 | 2,381,700 | — | — |
| 2005-06-15 | $15.10 | $22.13 | 1,704,300 | — | — |
| 2005-06-14 | $15.17 | $22.24 | 986,400 | — | — |
| 2005-06-13 | $15.15 | $22.21 | 1,400,100 | — | — |
| 2005-06-10 | $15.01 | $22.00 | 1,670,100 | — | — |
| 2005-06-09 | $15.00 | $21.98 | 1,801,200 | — | — |
| 2005-06-08 | $14.99 | $21.98 | 2,657,100 | — | — |
| 2005-06-07 | $15.13 | $22.19 | 2,205,300 | — | — |
| 2005-06-06 | $15.18 | $22.25 | 2,785,800 | — | — |
| 2005-06-03 | $15.02 | $22.01 | 2,486,100 | — | — |
| 2005-06-02 | $15.03 | $22.03 | 4,399,200 | — | — |
| 2005-06-01 | $15.05 | $22.07 | 2,265,000 | — | — |
| 2005-05-31 | $14.82 | $21.72 | 3,280,500 | — | — |
| 2005-05-27 | $15.00 | $21.99 | 2,280,000 | — | — |
| 2005-05-26 | $14.87 | $21.79 | 2,838,900 | — | — |
| 2005-05-25 | $14.60 | $21.40 | 1,617,900 | — | — |
| 2005-05-24 | $14.68 | $21.52 | 1,495,800 | — | — |
| 2005-05-23 | $14.75 | $21.62 | 1,444,500 | — | — |
| 2005-05-20 | $14.57 | $21.35 | 1,644,600 | — | — |
| 2005-05-19 | $14.67 | $21.50 | 3,975,300 | — | — |
| 2005-05-18 | $14.73 | $21.60 | 5,197,200 | — | — |
| 2005-05-17 | $14.50 | $21.16 | 3,754,200 | — | — |
| 2005-05-16 | $14.28 | $20.83 | 2,759,100 | — | — |
| 2005-05-13 | $14.02 | $20.46 | 3,616,800 | — | — |
| 2005-05-12 | $14.09 | $20.55 | 2,050,800 | — | — |
| 2005-05-11 | $14.33 | $20.91 | 2,221,800 | — | — |
| 2005-05-10 | $14.33 | $20.90 | 2,440,200 | — | — |
| 2005-05-09 | $14.57 | $21.25 | 3,267,300 | — | — |
| 2005-05-06 | $14.56 | $21.24 | 2,879,700 | — | — |
| 2005-05-05 | $14.69 | $21.43 | 2,030,700 | — | — |
| 2005-05-04 | $14.68 | $21.42 | 3,799,500 | — | — |
| 2005-05-03 | $14.65 | $21.37 | 4,048,200 | — | — |
| 2005-05-02 | $14.88 | $21.71 | 2,557,200 | — | — |
| 2005-04-29 | $14.86 | $21.68 | 3,166,200 | — | — |
| 2005-04-28 | $14.51 | $21.17 | 1,861,800 | — | — |
| 2005-04-27 | $14.72 | $21.48 | 2,212,800 | — | — |
| 2005-04-26 | $14.67 | $21.40 | 2,645,700 | — | — |
| 2005-04-25 | $14.75 | $21.52 | 2,199,000 | — | — |
| 2005-04-22 | $14.39 | $21.00 | 4,219,500 | — | — |
| 2005-04-21 | $14.65 | $21.38 | 4,729,800 | — | — |
| 2005-04-20 | $14.74 | $21.50 | 2,021,700 | — | — |
| 2005-04-19 | $15.10 | $22.03 | 2,297,400 | — | — |
| 2005-04-18 | $15.00 | $21.89 | 1,885,500 | — | — |
| 2005-04-15 | $14.83 | $21.64 | 3,971,100 | — | — |
| 2005-04-14 | $15.15 | $22.10 | 6,797,100 | — | — |
| 2005-04-13 | $14.50 | $21.16 | 2,450,400 | — | — |
| 2005-04-12 | $14.64 | $21.36 | 5,659,200 | — | — |
| 2005-04-11 | $14.18 | $20.69 | 1,960,200 | — | — |
| 2005-04-08 | $14.30 | $20.87 | 1,396,200 | — | — |
| 2005-04-07 | $14.45 | $21.08 | 1,203,600 | — | — |
| 2005-04-06 | $14.52 | $21.18 | 1,342,200 | — | — |
| 2005-04-05 | $14.40 | $21.02 | 3,026,400 | — | — |
| 2005-04-04 | $14.38 | $20.99 | 2,182,500 | — | — |
| 2005-04-01 | $14.55 | $21.23 | 1,503,000 | — | — |
| 2005-03-31 | $14.66 | $21.39 | 1,298,400 | — | — |
| 2005-03-30 | $14.68 | $21.42 | 1,861,800 | — | — |
| 2005-03-29 | $14.62 | $21.33 | 3,275,700 | — | — |
| 2005-03-28 | $14.77 | $21.55 | 1,607,100 | — | — |
| 2005-03-24 | $14.74 | $21.50 | 1,577,700 | — | — |
| 2005-03-23 | $14.66 | $21.39 | 2,218,500 | — | — |
| 2005-03-22 | $14.75 | $21.52 | 1,892,700 | — | — |
| 2005-03-21 | $14.88 | $21.71 | 1,990,200 | — | — |
| 2005-03-18 | $14.90 | $21.74 | 5,588,700 | — | — |
| 2005-03-17 | $14.92 | $21.77 | 1,768,800 | — | — |
| 2005-03-16 | $14.82 | $21.63 | 1,303,200 | — | — |
| 2005-03-15 | $14.98 | $21.86 | 2,034,000 | — | — |
| 2005-03-14 | $15.05 | $21.95 | 1,217,700 | — | — |
| 2005-03-11 | $15.05 | $21.95 | 2,063,400 | — | — |
| 2005-03-10 | $15.20 | $22.18 | 2,910,900 | — | — |
| 2005-03-09 | $15.23 | $22.23 | 1,629,000 | — | — |
| 2005-03-08 | $15.43 | $22.51 | 2,853,600 | — | — |
| 2005-03-07 | $15.36 | $22.41 | 2,064,000 | — | — |
| 2005-03-04 | $15.39 | $22.45 | 2,692,500 | — | — |
| 2005-03-03 | $15.01 | $21.90 | 1,731,000 | — | — |
| 2005-03-02 | $14.97 | $21.84 | 1,989,000 | — | — |
| 2005-03-01 | $14.92 | $21.76 | 1,359,900 | — | — |
| 2005-02-28 | $14.77 | $21.55 | 1,873,200 | — | — |
| 2005-02-25 | $14.89 | $21.72 | 3,047,400 | — | — |
| 2005-02-24 | $14.57 | $21.26 | 4,435,200 | — | — |
| 2005-02-23 | $14.61 | $21.22 | 2,947,500 | — | — |
| 2005-02-22 | $14.90 | $21.64 | 2,124,300 | — | — |
| 2005-02-18 | $15.02 | $21.82 | 1,333,200 | — | — |
| 2005-02-17 | $14.98 | $21.75 | 1,952,700 | — | — |
| 2005-02-16 | $15.20 | $22.07 | 1,085,400 | — | — |
| 2005-02-15 | $15.27 | $22.18 | 1,881,300 | — | — |
| 2005-02-14 | $15.17 | $22.04 | 1,419,900 | — | — |
| 2005-02-11 | $15.26 | $22.16 | 1,607,700 | — | — |
| 2005-02-10 | $15.17 | $22.03 | 1,037,100 | — | — |
| 2005-02-09 | $14.98 | $21.76 | 1,607,100 | — | — |
| 2005-02-08 | $15.01 | $21.80 | 1,284,000 | — | — |
| 2005-02-07 | $14.99 | $21.77 | 3,041,700 | — | — |
| 2005-02-04 | $15.17 | $22.03 | 1,902,300 | — | — |
| 2005-02-03 | $14.94 | $21.70 | 4,989,600 | — | — |
| 2005-02-02 | $14.43 | $20.95 | 3,081,300 | — | — |
| 2005-02-01 | $14.41 | $20.93 | 1,716,900 | — | — |
| 2005-01-31 | $14.40 | $20.91 | 1,679,400 | — | — |
| 2005-01-28 | $14.23 | $20.66 | 1,253,700 | — | — |
| 2005-01-27 | $14.27 | $20.72 | 1,419,900 | — | — |
| 2005-01-26 | $14.28 | $20.73 | 1,816,800 | — | — |
| 2005-01-25 | $14.33 | $20.82 | 2,150,700 | — | — |
| 2005-01-24 | $14.14 | $20.53 | 4,876,200 | — | — |
| 2005-01-21 | $14.80 | $21.49 | 2,036,700 | — | — |
| 2005-01-20 | $14.96 | $21.73 | 4,295,700 | — | — |
| 2005-01-19 | $14.47 | $21.02 | 1,445,700 | — | — |
| 2005-01-18 | $14.71 | $21.36 | 957,900 | — | — |
| 2005-01-14 | $14.59 | $21.19 | 1,005,600 | — | — |
| 2005-01-13 | $14.37 | $20.87 | 1,154,700 | — | — |
| 2005-01-12 | $14.51 | $21.07 | 1,323,300 | — | — |
| 2005-01-11 | $14.30 | $20.77 | 810,300 | — | — |
| 2005-01-10 | $14.38 | $20.88 | 1,048,500 | — | — |
| 2005-01-07 | $14.24 | $20.68 | 953,400 | — | — |
| 2005-01-06 | $14.34 | $20.82 | 1,160,100 | — | — |
| 2005-01-05 | $14.33 | $20.81 | 1,195,200 | — | — |
| 2005-01-04 | $14.53 | $21.11 | 1,292,700 | — | — |
| 2005-01-03 | $14.71 | $21.36 | 1,128,000 | — | — |