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
- 1983-09-23 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 | $19.69 | $26.79 | 2,041,421 | — | — |
| 2005-12-29 | $19.63 | $26.71 | 2,182,440 | — | — |
| 2005-12-28 | $19.61 | $26.68 | 2,681,883 | — | — |
| 2005-12-27 | $19.74 | $26.86 | 6,584,254 | — | — |
| 2005-12-23 | $19.95 | $27.14 | 3,888,381 | — | — |
| 2005-12-22 | $19.80 | $26.93 | 3,179,927 | — | — |
| 2005-12-21 | $19.81 | $26.95 | 7,572,787 | — | — |
| 2005-12-20 | $19.31 | $26.27 | 4,578,647 | — | — |
| 2005-12-19 | $19.56 | $26.62 | 9,792,440 | — | — |
| 2005-12-16 | $19.23 | $26.16 | 5,151,678 | — | — |
| 2005-12-15 | $19.32 | $26.28 | 3,946,019 | — | — |
| 2005-12-14 | $19.53 | $26.57 | 4,199,238 | — | — |
| 2005-12-13 | $19.50 | $26.53 | 7,924,775 | — | — |
| 2005-12-12 | $19.43 | $26.43 | 6,838,032 | — | — |
| 2005-12-09 | $19.46 | $26.47 | 9,107,770 | — | — |
| 2005-12-08 | $19.34 | $26.32 | 9,357,631 | — | — |
| 2005-12-07 | $19.10 | $25.99 | 7,426,452 | — | — |
| 2005-12-06 | $19.21 | $26.13 | 4,578,927 | — | — |
| 2005-12-05 | $19.05 | $25.92 | 5,557,667 | — | — |
| 2005-12-02 | $19.05 | $25.92 | 6,145,247 | — | — |
| 2005-12-01 | $18.96 | $25.80 | 7,455,271 | — | — |
| 2005-11-30 | $18.78 | $25.55 | 5,854,815 | — | — |
| 2005-11-29 | $19.09 | $25.86 | 6,243,457 | — | — |
| 2005-11-28 | $18.98 | $25.72 | 5,129,573 | — | — |
| 2005-11-25 | $18.73 | $25.37 | 2,190,554 | — | — |
| 2005-11-23 | $18.87 | $25.57 | 5,854,815 | — | — |
| 2005-11-22 | $18.91 | $25.63 | 8,162,046 | — | — |
| 2005-11-21 | $18.76 | $25.42 | 6,972,896 | — | — |
| 2005-11-18 | $19.04 | $25.79 | 5,341,382 | — | — |
| 2005-11-17 | $19.10 | $25.88 | 4,857,328 | — | — |
| 2005-11-16 | $19.04 | $25.80 | 4,550,667 | — | — |
| 2005-11-15 | $19.08 | $25.85 | 3,105,220 | — | — |
| 2005-11-14 | $19.11 | $25.89 | 3,439,581 | — | — |
| 2005-11-11 | $19.29 | $26.14 | 2,912,438 | — | — |
| 2005-11-10 | $19.30 | $26.15 | 5,475,126 | — | — |
| 2005-11-09 | $19.26 | $26.10 | 3,726,097 | — | — |
| 2005-11-08 | $19.15 | $25.95 | 3,161,460 | — | — |
| 2005-11-07 | $19.15 | $25.94 | 3,699,516 | — | — |
| 2005-11-04 | $19.12 | $25.91 | 6,005,068 | — | — |
| 2005-11-03 | $19.10 | $25.88 | 5,164,548 | — | — |
| 2005-11-02 | $19.20 | $26.01 | 4,934,833 | — | — |
| 2005-11-01 | $19.03 | $25.79 | 13,435,996 | — | — |
| 2005-10-31 | $19.85 | $26.89 | 5,887,272 | — | — |
| 2005-10-28 | $19.85 | $26.90 | 4,744,009 | — | — |
| 2005-10-27 | $19.49 | $26.41 | 4,147,755 | — | — |
| 2005-10-26 | $19.69 | $26.68 | 4,255,758 | — | — |
| 2005-10-25 | $19.71 | $26.71 | 5,394,824 | — | — |
| 2005-10-24 | $19.71 | $26.71 | 3,807,239 | — | — |
| 2005-10-21 | $19.46 | $26.37 | 5,534,724 | — | — |
| 2005-10-20 | $19.24 | $26.07 | 9,993,896 | — | — |
| 2005-10-19 | $19.01 | $25.76 | 5,243,172 | — | — |
| 2005-10-18 | $18.68 | $25.32 | 3,419,436 | — | — |
| 2005-10-17 | $18.94 | $25.66 | 2,749,595 | — | — |
| 2005-10-14 | $18.78 | $25.45 | 2,618,089 | — | — |
| 2005-10-13 | $18.65 | $25.26 | 4,859,287 | — | — |
| 2005-10-12 | $18.73 | $25.37 | 4,204,834 | — | — |
| 2005-10-11 | $18.45 | $24.99 | 3,497,220 | — | — |
| 2005-10-10 | $18.56 | $25.15 | 1,891,448 | — | — |
| 2005-10-07 | $18.68 | $25.32 | 4,138,522 | — | — |
| 2005-10-06 | $18.69 | $25.32 | 4,306,961 | — | — |
| 2005-10-05 | $18.97 | $25.70 | 4,213,788 | — | — |
| 2005-10-04 | $18.90 | $25.61 | 2,339,967 | — | — |
| 2005-10-03 | $19.10 | $25.88 | 2,799,119 | — | — |
| 2005-09-30 | $19.17 | $25.97 | 2,613,332 | — | — |
| 2005-09-29 | $19.18 | $25.98 | 3,388,658 | — | — |
| 2005-09-28 | $18.84 | $25.52 | 2,417,752 | — | — |
| 2005-09-27 | $18.95 | $25.68 | 2,343,605 | — | — |
| 2005-09-26 | $18.87 | $25.57 | 2,718,537 | — | — |
| 2005-09-23 | $18.82 | $25.50 | 2,595,705 | — | — |
| 2005-09-22 | $18.91 | $25.62 | 4,192,243 | — | — |
| 2005-09-21 | $18.75 | $25.41 | 3,442,939 | — | — |
| 2005-09-20 | $19.07 | $25.83 | 3,472,598 | — | — |
| 2005-09-19 | $19.09 | $25.86 | 2,277,572 | — | — |
| 2005-09-16 | $19.17 | $25.98 | 4,997,788 | — | — |
| 2005-09-15 | $18.99 | $25.73 | 5,183,855 | — | — |
| 2005-09-14 | $19.07 | $25.84 | 5,598,238 | — | — |
| 2005-09-13 | $19.10 | $25.87 | 6,495,277 | — | — |
| 2005-09-12 | $18.94 | $25.66 | 5,052,069 | — | — |
| 2005-09-09 | $18.62 | $25.23 | 4,649,157 | — | — |
| 2005-09-08 | $18.48 | $25.04 | 11,146,952 | — | — |
| 2005-09-07 | $18.29 | $24.78 | 5,525,490 | — | — |
| 2005-09-06 | $17.94 | $24.31 | 4,122,014 | — | — |
| 2005-09-02 | $17.91 | $24.26 | 3,272,821 | — | — |
| 2005-09-01 | $17.96 | $24.34 | 4,642,162 | — | — |
| 2005-08-31 | $17.78 | $24.09 | 5,583,689 | — | — |
| 2005-08-30 | $17.58 | $23.72 | 4,439,307 | — | — |
| 2005-08-29 | $17.70 | $23.87 | 4,606,347 | — | — |
| 2005-08-26 | $17.68 | $23.85 | 4,605,788 | — | — |
| 2005-08-25 | $17.96 | $24.22 | 4,512,055 | — | — |
| 2005-08-24 | $18.05 | $24.34 | 6,010,943 | — | — |
| 2005-08-23 | $18.33 | $24.73 | 3,652,509 | — | — |
| 2005-08-22 | $18.38 | $24.79 | 3,402,648 | — | — |
| 2005-08-19 | $18.49 | $24.94 | 4,320,951 | — | — |
| 2005-08-18 | $18.13 | $24.46 | 1,595,699 | — | — |
| 2005-08-17 | $18.21 | $24.56 | 2,122,843 | — | — |
| 2005-08-16 | $18.16 | $24.49 | 2,446,851 | — | — |
| 2005-08-15 | $18.09 | $24.40 | 2,097,661 | — | — |
| 2005-08-12 | $18.13 | $24.45 | 1,975,948 | — | — |
| 2005-08-11 | $18.16 | $24.49 | 2,279,251 | — | — |
| 2005-08-10 | $18.02 | $24.30 | 2,274,214 | — | — |
| 2005-08-09 | $18.19 | $24.54 | 1,494,132 | — | — |
| 2005-08-08 | $18.11 | $24.43 | 1,310,303 | — | — |
| 2005-08-05 | $18.23 | $24.60 | 2,186,917 | — | — |
| 2005-08-04 | $18.40 | $24.81 | 2,490,220 | — | — |
| 2005-08-03 | $18.37 | $24.78 | 2,105,495 | — | — |
| 2005-08-02 | $18.34 | $24.74 | 2,026,032 | — | — |
| 2005-08-01 | $18.14 | $24.47 | 3,129,003 | — | — |
| 2005-07-29 | $18.40 | $24.82 | 2,721,055 | — | — |
| 2005-07-28 | $18.44 | $24.88 | 2,454,126 | — | — |
| 2005-07-27 | $18.33 | $24.73 | 2,683,842 | — | — |
| 2005-07-26 | $18.38 | $24.80 | 3,572,207 | — | — |
| 2005-07-25 | $18.13 | $24.45 | 3,349,766 | — | — |
| 2005-07-22 | $18.31 | $24.69 | 4,478,479 | — | — |
| 2005-07-21 | $18.11 | $24.43 | 10,749,636 | — | — |
| 2005-07-20 | $17.94 | $24.20 | 5,245,411 | — | — |
| 2005-07-19 | $18.19 | $24.54 | 2,648,027 | — | — |
| 2005-07-18 | $18.20 | $24.55 | 2,204,824 | — | — |
| 2005-07-15 | $18.41 | $24.83 | 3,117,252 | — | — |
| 2005-07-14 | $18.70 | $25.22 | 6,027,731 | — | — |
| 2005-07-13 | $18.44 | $24.88 | 5,014,576 | — | — |
| 2005-07-12 | $17.92 | $24.17 | 3,162,579 | — | — |
| 2005-07-11 | $17.98 | $24.26 | 4,472,043 | — | — |
| 2005-07-08 | $17.72 | $23.90 | 4,182,171 | — | — |
| 2005-07-07 | $17.73 | $23.91 | 7,001,156 | — | — |
| 2005-07-06 | $17.68 | $23.85 | 3,117,811 | — | — |
| 2005-07-05 | $17.83 | $24.05 | 5,451,903 | — | — |
| 2005-07-01 | $17.96 | $24.22 | 3,061,292 | — | — |
| 2005-06-30 | $18.16 | $24.49 | 4,022,964 | — | — |
| 2005-06-29 | $17.96 | $24.22 | 2,092,344 | — | — |
| 2005-06-28 | $18.15 | $24.48 | 3,157,263 | — | — |
| 2005-06-27 | $17.74 | $23.94 | 4,728,900 | — | — |
| 2005-06-24 | $18.18 | $24.53 | 3,869,914 | — | — |
| 2005-06-23 | $18.11 | $24.42 | 3,215,182 | — | — |
| 2005-06-22 | $18.21 | $24.56 | 3,750,159 | — | — |
| 2005-06-21 | $18.25 | $24.61 | 4,900,697 | — | — |
| 2005-06-20 | $18.20 | $24.55 | 7,688,624 | — | — |
| 2005-06-17 | $17.79 | $24.00 | 7,112,516 | — | — |
| 2005-06-16 | $17.51 | $23.62 | 2,766,103 | — | — |
| 2005-06-15 | $17.42 | $23.49 | 5,578,373 | — | — |
| 2005-06-14 | $17.54 | $23.66 | 2,411,316 | — | — |
| 2005-06-13 | $17.51 | $23.61 | 2,701,469 | — | — |
| 2005-06-10 | $17.33 | $23.38 | 2,502,531 | — | — |
| 2005-06-09 | $17.48 | $23.57 | 3,345,289 | — | — |
| 2005-06-08 | $17.72 | $23.90 | 2,286,526 | — | — |
| 2005-06-07 | $17.58 | $23.72 | 4,492,469 | — | — |
| 2005-06-06 | $17.57 | $23.69 | 2,696,153 | — | — |
| 2005-06-03 | $17.36 | $23.41 | 2,241,198 | — | — |
| 2005-06-02 | $17.53 | $23.65 | 5,793,539 | — | — |
| 2005-06-01 | $17.49 | $23.59 | 4,205,954 | — | — |
| 2005-05-31 | $17.25 | $23.16 | 3,927,273 | — | — |
| 2005-05-27 | $17.50 | $23.49 | 2,498,054 | — | — |
| 2005-05-26 | $17.51 | $23.51 | 3,598,508 | — | — |
| 2005-05-25 | $17.32 | $23.25 | 3,641,037 | — | — |
| 2005-05-24 | $17.53 | $23.54 | 2,529,952 | — | — |
| 2005-05-23 | $17.50 | $23.50 | 4,804,166 | — | — |
| 2005-05-20 | $17.51 | $23.51 | 3,724,698 | — | — |
| 2005-05-19 | $17.46 | $23.44 | 3,846,970 | — | — |
| 2005-05-18 | $17.30 | $23.23 | 8,360,704 | — | — |
| 2005-05-17 | $17.16 | $23.03 | 8,843,918 | — | — |
| 2005-05-16 | $17.31 | $23.24 | 4,628,731 | — | — |
| 2005-05-13 | $17.01 | $22.84 | 4,710,153 | — | — |
| 2005-05-12 | $17.27 | $23.18 | 4,473,722 | — | — |
| 2005-05-11 | $17.43 | $23.40 | 4,994,430 | — | — |
| 2005-05-10 | $17.58 | $23.61 | 5,036,400 | — | — |
| 2005-05-09 | $17.64 | $23.68 | 4,148,595 | — | — |
| 2005-05-06 | $17.27 | $23.18 | 4,781,222 | — | — |
| 2005-05-05 | $17.39 | $23.36 | 3,542,268 | — | — |
| 2005-05-04 | $17.49 | $23.49 | 4,908,811 | — | — |
| 2005-05-03 | $17.33 | $23.27 | 5,205,959 | — | — |
| 2005-05-02 | $17.22 | $23.13 | 4,650,556 | — | — |
| 2005-04-29 | $17.03 | $22.86 | 8,500,604 | — | — |
| 2005-04-28 | $16.77 | $22.51 | 4,622,856 | — | — |
| 2005-04-27 | $16.87 | $22.65 | 6,697,013 | — | — |
| 2005-04-26 | $16.77 | $22.52 | 5,173,222 | — | — |
| 2005-04-25 | $16.79 | $22.55 | 9,378,616 | — | — |
| 2005-04-22 | $16.47 | $22.11 | 13,721,672 | — | — |
| 2005-04-21 | $16.53 | $22.20 | 23,891,562 | — | — |
| 2005-04-20 | $17.57 | $23.59 | 4,360,403 | — | — |
| 2005-04-19 | $17.63 | $23.67 | 5,487,438 | — | — |
| 2005-04-18 | $17.83 | $23.94 | 5,669,028 | — | — |
| 2005-04-15 | $17.45 | $23.43 | 5,318,718 | — | — |
| 2005-04-14 | $17.57 | $23.59 | 5,679,101 | — | — |
| 2005-04-13 | $17.79 | $23.89 | 3,511,210 | — | — |
| 2005-04-12 | $18.08 | $24.27 | 6,698,972 | — | — |
| 2005-04-11 | $17.90 | $24.04 | 2,686,640 | — | — |
| 2005-04-08 | $17.85 | $23.97 | 3,040,866 | — | — |
| 2005-04-07 | $18.06 | $24.25 | 2,851,442 | — | — |
| 2005-04-06 | $17.92 | $24.07 | 4,142,159 | — | — |
| 2005-04-05 | $18.02 | $24.20 | 2,984,627 | — | — |
| 2005-04-04 | $17.83 | $23.94 | 4,528,843 | — | — |
| 2005-04-01 | $17.55 | $23.56 | 5,123,418 | — | — |
| 2005-03-31 | $17.81 | $23.92 | 3,572,486 | — | — |
| 2005-03-30 | $17.85 | $23.97 | 4,016,809 | — | — |
| 2005-03-29 | $17.72 | $23.80 | 6,396,228 | — | — |
| 2005-03-28 | $17.50 | $23.49 | 6,642,452 | — | — |
| 2005-03-24 | $17.53 | $23.54 | 4,269,188 | — | — |
| 2005-03-23 | $17.84 | $23.96 | 6,916,656 | — | — |
| 2005-03-22 | $18.06 | $24.24 | 9,522,154 | — | — |
| 2005-03-21 | $17.93 | $24.07 | 5,759,403 | — | — |
| 2005-03-18 | $17.94 | $24.09 | 7,564,953 | — | — |
| 2005-03-17 | $17.83 | $23.94 | 4,838,861 | — | — |
| 2005-03-16 | $17.50 | $23.49 | 5,207,917 | — | — |
| 2005-03-15 | $17.93 | $24.07 | 2,732,247 | — | — |
| 2005-03-14 | $18.15 | $24.36 | 7,231,711 | — | — |
| 2005-03-11 | $17.57 | $23.59 | 4,094,034 | — | — |
| 2005-03-10 | $17.79 | $23.89 | 3,510,651 | — | — |
| 2005-03-09 | $17.68 | $23.74 | 3,478,753 | — | — |
| 2005-03-08 | $17.89 | $24.02 | 3,795,767 | — | — |
| 2005-03-07 | $18.07 | $24.26 | 4,231,415 | — | — |
| 2005-03-04 | $17.94 | $24.09 | 4,909,930 | — | — |
| 2005-03-03 | $17.67 | $23.73 | 7,960,310 | — | — |
| 2005-03-02 | $17.48 | $23.47 | 7,427,011 | — | — |
| 2005-03-01 | $17.49 | $23.39 | 5,564,103 | — | — |
| 2005-02-28 | $17.44 | $23.33 | 6,467,017 | — | — |
| 2005-02-25 | $17.21 | $23.01 | 3,471,758 | — | — |
| 2005-02-24 | $16.98 | $22.71 | 3,336,335 | — | — |
| 2005-02-23 | $16.97 | $22.69 | 5,958,061 | — | — |
| 2005-02-22 | $16.58 | $22.18 | 13,315,682 | — | — |
| 2005-02-18 | $17.13 | $22.91 | 19,696,801 | — | — |
| 2005-02-17 | $17.76 | $23.75 | 4,665,385 | — | — |
| 2005-02-16 | $17.75 | $23.74 | 4,683,572 | — | — |
| 2005-02-15 | $17.81 | $23.81 | 4,978,202 | — | — |
| 2005-02-14 | $17.51 | $23.42 | 4,265,831 | — | — |
| 2005-02-11 | $17.44 | $23.33 | 9,937,097 | — | — |
| 2005-02-10 | $16.91 | $22.61 | 9,020,192 | — | — |
| 2005-02-09 | $17.05 | $22.80 | 9,359,310 | — | — |
| 2005-02-08 | $17.10 | $22.87 | 24,694,868 | — | — |
| 2005-02-07 | $18.11 | $24.22 | 5,356,491 | — | — |
| 2005-02-04 | $18.27 | $24.44 | 2,899,288 | — | — |
| 2005-02-03 | $18.15 | $24.27 | 4,045,069 | — | — |
| 2005-02-02 | $18.21 | $24.35 | 4,095,433 | — | — |
| 2005-02-01 | $18.08 | $24.19 | 4,460,292 | — | — |
| 2005-01-31 | $17.94 | $23.99 | 6,264,442 | — | — |
| 2005-01-28 | $17.79 | $23.80 | 5,763,320 | — | — |
| 2005-01-27 | $18.14 | $24.26 | 3,415,519 | — | — |
| 2005-01-26 | $18.14 | $24.26 | 3,783,176 | — | — |
| 2005-01-25 | $18.06 | $24.15 | 3,877,189 | — | — |
| 2005-01-24 | $18.16 | $24.28 | 4,184,969 | — | — |
| 2005-01-21 | $18.23 | $24.38 | 6,230,027 | — | — |
| 2005-01-20 | $18.52 | $24.78 | 8,098,531 | — | — |
| 2005-01-19 | $18.92 | $25.31 | 10,341,968 | — | — |
| 2005-01-18 | $19.40 | $25.95 | 6,897,350 | — | — |
| 2005-01-14 | $19.65 | $26.28 | 3,334,936 | — | — |
| 2005-01-13 | $19.44 | $26.00 | 4,691,686 | — | — |
| 2005-01-12 | $19.45 | $26.01 | 5,354,253 | — | — |
| 2005-01-11 | $19.10 | $25.55 | 9,070,556 | — | — |
| 2005-01-10 | $19.17 | $25.64 | 6,460,862 | — | — |
| 2005-01-07 | $19.19 | $25.66 | 2,899,288 | — | — |
| 2005-01-06 | $19.30 | $25.81 | 5,321,516 | — | — |
| 2005-01-05 | $19.21 | $25.70 | 6,263,883 | — | — |
| 2005-01-04 | $19.18 | $25.66 | 8,187,508 | — | — |
| 2005-01-03 | $19.53 | $26.12 | 9,067,758 | — | — |