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
- 2002-12-11 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 | $19.99 | $20.93 | 2,693,300 | — | — |
| 2005-12-29 | $19.74 | $20.67 | 3,123,200 | — | — |
| 2005-12-28 | $19.68 | $20.61 | 3,735,900 | — | — |
| 2005-12-27 | $20.02 | $20.96 | 2,942,700 | — | — |
| 2005-12-23 | $20.33 | $21.29 | 4,079,000 | — | — |
| 2005-12-22 | $20.36 | $21.32 | 13,423,400 | — | — |
| 2005-12-21 | $20.23 | $21.18 | 35,742,800 | — | — |
| 2005-12-20 | $19.60 | $20.52 | 2,644,000 | — | — |
| 2005-12-19 | $19.56 | $20.48 | 2,524,000 | — | — |
| 2005-12-16 | $19.59 | $20.51 | 3,608,200 | — | — |
| 2005-12-15 | $19.41 | $20.32 | 2,925,400 | — | — |
| 2005-12-14 | $19.33 | $20.24 | 3,198,000 | — | — |
| 2005-12-13 | $19.20 | $20.10 | 3,530,400 | — | — |
| 2005-12-12 | $19.46 | $20.38 | 2,260,600 | — | — |
| 2005-12-09 | $19.21 | $20.11 | 9,617,500 | — | — |
| 2005-12-08 | $19.01 | $19.90 | 5,445,600 | — | — |
| 2005-12-07 | $18.90 | $19.79 | 5,269,900 | — | — |
| 2005-12-06 | $19.05 | $19.95 | 3,521,500 | — | — |
| 2005-12-05 | $18.99 | $19.88 | 8,172,100 | — | — |
| 2005-12-02 | $18.55 | $19.42 | 6,451,700 | — | — |
| 2005-12-01 | $19.01 | $19.90 | 9,916,900 | — | — |
| 2005-11-30 | $18.92 | $19.81 | 5,538,600 | — | — |
| 2005-11-29 | $18.51 | $19.38 | 9,043,200 | — | — |
| 2005-11-28 | $17.61 | $18.44 | 1,822,100 | — | — |
| 2005-11-25 | $17.85 | $18.69 | 986,000 | — | — |
| 2005-11-23 | $17.96 | $18.81 | 3,109,100 | — | — |
| 2005-11-22 | $17.93 | $18.77 | 5,005,900 | — | — |
| 2005-11-21 | $17.03 | $17.83 | 3,009,900 | — | — |
| 2005-11-18 | $16.98 | $17.78 | 3,268,200 | — | — |
| 2005-11-17 | $16.86 | $17.65 | 5,513,900 | — | — |
| 2005-11-16 | $16.19 | $16.95 | 5,092,000 | — | — |
| 2005-11-15 | $15.73 | $16.47 | 2,127,800 | — | — |
| 2005-11-14 | $15.63 | $16.37 | 2,937,000 | — | — |
| 2005-11-11 | $15.92 | $16.67 | 3,956,800 | — | — |
| 2005-11-10 | $15.53 | $16.26 | 2,442,900 | — | — |
| 2005-11-09 | $15.64 | $16.38 | 2,575,100 | — | — |
| 2005-11-08 | $15.44 | $16.17 | 2,570,000 | — | — |
| 2005-11-07 | $15.67 | $16.41 | 3,250,000 | — | — |
| 2005-11-04 | $15.57 | $16.30 | 2,174,800 | — | — |
| 2005-11-03 | $15.60 | $16.33 | 5,885,500 | — | — |
| 2005-11-02 | $15.01 | $15.72 | 4,024,900 | — | — |
| 2005-11-01 | $14.62 | $15.22 | 3,440,100 | — | — |
| 2005-10-31 | $14.49 | $15.09 | 5,905,600 | — | — |
| 2005-10-28 | $14.10 | $14.68 | 4,829,400 | — | — |
| 2005-10-27 | $13.96 | $14.54 | 6,888,700 | — | — |
| 2005-10-26 | $14.18 | $14.77 | 3,220,300 | — | — |
| 2005-10-25 | $14.48 | $15.08 | 3,119,700 | — | — |
| 2005-10-24 | $14.28 | $14.87 | 3,984,900 | — | — |
| 2005-10-21 | $14.27 | $14.86 | 4,950,000 | — | — |
| 2005-10-20 | $14.30 | $14.89 | 7,909,500 | — | — |
| 2005-10-19 | $14.70 | $15.31 | 14,988,900 | — | — |
| 2005-10-18 | $15.05 | $15.67 | 7,548,200 | — | — |
| 2005-10-17 | $15.67 | $16.32 | 5,026,300 | — | — |
| 2005-10-14 | $15.24 | $15.87 | 6,199,600 | — | — |
| 2005-10-13 | $14.99 | $15.61 | 6,357,200 | — | — |
| 2005-10-12 | $15.47 | $16.11 | 4,537,800 | — | — |
| 2005-10-11 | $15.67 | $16.32 | 3,783,200 | — | — |
| 2005-10-10 | $15.81 | $16.46 | 4,633,400 | — | — |
| 2005-10-07 | $15.79 | $16.44 | 2,456,400 | — | — |
| 2005-10-06 | $15.72 | $16.37 | 3,917,500 | — | — |
| 2005-10-05 | $15.86 | $16.52 | 3,851,500 | — | — |
| 2005-10-04 | $15.88 | $16.54 | 5,096,600 | — | — |
| 2005-10-03 | $16.17 | $16.84 | 6,668,700 | — | — |
| 2005-09-30 | $15.85 | $16.51 | 5,377,800 | — | — |
| 2005-09-29 | $15.58 | $16.22 | 4,265,600 | — | — |
| 2005-09-28 | $15.12 | $15.75 | 2,957,500 | — | — |
| 2005-09-27 | $14.90 | $15.52 | 3,468,100 | — | — |
| 2005-09-26 | $15.10 | $15.72 | 3,033,100 | — | — |
| 2005-09-23 | $15.13 | $15.76 | 3,151,700 | — | — |
| 2005-09-22 | $14.99 | $15.61 | 6,279,700 | — | — |
| 2005-09-21 | $14.67 | $15.28 | 5,943,300 | — | — |
| 2005-09-20 | $15.04 | $15.66 | 6,867,500 | — | — |
| 2005-09-19 | $15.01 | $15.63 | 8,610,800 | — | — |
| 2005-09-16 | $15.03 | $15.65 | 9,107,400 | — | — |
| 2005-09-15 | $15.04 | $15.66 | 7,498,800 | — | — |
| 2005-09-14 | $15.43 | $16.07 | 7,266,300 | — | — |
| 2005-09-13 | $16.22 | $16.89 | 4,905,000 | — | — |
| 2005-09-12 | $16.22 | $16.89 | 5,506,200 | — | — |
| 2005-09-09 | $16.17 | $16.84 | 4,257,900 | — | — |
| 2005-09-08 | $16.36 | $17.04 | 6,250,200 | — | — |
| 2005-09-07 | $16.57 | $17.26 | 9,923,800 | — | — |
| 2005-09-06 | $15.75 | $16.40 | 4,114,300 | — | — |
| 2005-09-02 | $15.96 | $16.62 | 5,490,400 | — | — |
| 2005-09-01 | $16.05 | $16.71 | 11,456,300 | — | — |
| 2005-08-31 | $16.59 | $17.28 | 7,693,000 | — | — |
| 2005-08-30 | $16.52 | $17.20 | 12,490,300 | — | — |
| 2005-08-29 | $17.47 | $18.19 | 3,206,400 | — | — |
| 2005-08-26 | $17.27 | $17.98 | 10,158,700 | — | — |
| 2005-08-25 | $18.15 | $18.90 | 2,011,700 | — | — |
| 2005-08-24 | $18.25 | $19.00 | 4,094,600 | — | — |
| 2005-08-23 | $18.34 | $19.10 | 2,686,500 | — | — |
| 2005-08-22 | $18.35 | $19.11 | 2,821,100 | — | — |
| 2005-08-19 | $18.42 | $19.18 | 3,060,400 | — | — |
| 2005-08-18 | $18.08 | $18.83 | 3,809,400 | — | — |
| 2005-08-17 | $18.48 | $19.24 | 4,211,400 | — | — |
| 2005-08-16 | $18.04 | $18.79 | 2,919,400 | — | — |
| 2005-08-15 | $18.45 | $19.21 | 2,691,900 | — | — |
| 2005-08-12 | $18.22 | $18.97 | 4,977,900 | — | — |
| 2005-08-11 | $18.80 | $19.58 | 4,795,200 | — | — |
| 2005-08-10 | $18.64 | $19.41 | 3,051,200 | — | — |
| 2005-08-09 | $18.74 | $19.51 | 3,376,000 | — | — |
| 2005-08-08 | $18.80 | $19.58 | 2,360,200 | — | — |
| 2005-08-05 | $18.85 | $19.63 | 4,353,100 | — | — |
| 2005-08-04 | $18.84 | $19.62 | 4,485,600 | — | — |
| 2005-08-03 | $18.67 | $19.44 | 5,692,700 | — | — |
| 2005-08-02 | $18.92 | $19.62 | 4,552,300 | — | — |
| 2005-08-01 | $19.08 | $19.78 | 2,633,000 | — | — |
| 2005-07-29 | $19.37 | $20.09 | 3,373,100 | — | — |
| 2005-07-28 | $19.35 | $20.06 | 4,404,500 | — | — |
| 2005-07-27 | $18.68 | $19.37 | 2,267,000 | — | — |
| 2005-07-26 | $18.74 | $19.43 | 2,547,200 | — | — |
| 2005-07-25 | $18.52 | $19.20 | 2,447,400 | — | — |
| 2005-07-22 | $18.31 | $18.99 | 2,500,300 | — | — |
| 2005-07-21 | $18.32 | $19.00 | 4,891,000 | — | — |
| 2005-07-20 | $19.07 | $19.77 | 11,945,200 | — | — |
| 2005-07-19 | $19.45 | $20.17 | 6,299,800 | — | — |
| 2005-07-18 | $19.00 | $19.70 | 3,250,100 | — | — |
| 2005-07-15 | $19.14 | $19.85 | 5,596,700 | — | — |
| 2005-07-14 | $19.22 | $19.93 | 5,502,100 | — | — |
| 2005-07-13 | $19.53 | $20.25 | 6,603,100 | — | — |
| 2005-07-12 | $18.86 | $19.56 | 4,080,700 | — | — |
| 2005-07-11 | $19.09 | $19.80 | 5,951,000 | — | — |
| 2005-07-08 | $18.24 | $18.91 | 3,031,300 | — | — |
| 2005-07-07 | $17.79 | $18.45 | 3,303,400 | — | — |
| 2005-07-06 | $17.91 | $18.57 | 4,771,300 | — | — |
| 2005-07-05 | $17.44 | $18.08 | 3,318,500 | — | — |
| 2005-07-01 | $17.35 | $17.99 | 1,560,500 | — | — |
| 2005-06-30 | $17.55 | $18.20 | 3,529,700 | — | — |
| 2005-06-29 | $17.47 | $18.12 | 3,788,900 | — | — |
| 2005-06-28 | $17.45 | $18.09 | 7,600,100 | — | — |
| 2005-06-27 | $18.10 | $18.77 | 3,412,500 | — | — |
| 2005-06-24 | $18.36 | $19.04 | 5,087,500 | — | — |
| 2005-06-23 | $18.90 | $19.60 | 6,464,400 | — | — |
| 2005-06-22 | $19.43 | $20.15 | 2,460,200 | — | — |
| 2005-06-21 | $19.52 | $20.24 | 3,600,400 | — | — |
| 2005-06-20 | $19.58 | $20.30 | 6,386,500 | — | — |
| 2005-06-17 | $19.00 | $19.70 | 13,605,400 | — | — |
| 2005-06-16 | $20.29 | $21.04 | 2,956,900 | — | — |
| 2005-06-15 | $19.96 | $20.70 | 2,568,200 | — | — |
| 2005-06-14 | $20.14 | $20.88 | 5,676,500 | — | — |
| 2005-06-13 | $20.53 | $21.29 | 3,218,300 | — | — |
| 2005-06-10 | $20.42 | $21.17 | 4,524,400 | — | — |
| 2005-06-09 | $20.42 | $21.17 | 5,443,000 | — | — |
| 2005-06-08 | $20.88 | $21.65 | 4,976,600 | — | — |
| 2005-06-07 | $21.17 | $21.95 | 2,738,200 | — | — |
| 2005-06-06 | $20.80 | $21.57 | 1,348,800 | — | — |
| 2005-06-03 | $20.62 | $21.38 | 2,796,400 | — | — |
| 2005-06-02 | $21.30 | $22.09 | 2,571,300 | — | — |
| 2005-06-01 | $21.05 | $21.83 | 3,569,900 | — | — |
| 2005-05-31 | $21.22 | $22.00 | 4,454,900 | — | — |
| 2005-05-27 | $20.95 | $21.72 | 2,387,500 | — | — |
| 2005-05-26 | $21.00 | $21.78 | 2,833,100 | — | — |
| 2005-05-25 | $21.06 | $21.84 | 3,783,800 | — | — |
| 2005-05-24 | $20.81 | $21.58 | 2,669,000 | — | — |
| 2005-05-23 | $20.54 | $21.30 | 2,763,300 | — | — |
| 2005-05-20 | $20.16 | $20.90 | 2,832,900 | — | — |
| 2005-05-19 | $20.27 | $21.02 | 4,357,800 | — | — |
| 2005-05-18 | $20.18 | $20.93 | 9,117,500 | — | — |
| 2005-05-17 | $19.42 | $20.14 | 5,969,900 | — | — |
| 2005-05-16 | $19.18 | $19.89 | 4,851,600 | — | — |
| 2005-05-13 | $18.49 | $19.17 | 5,552,000 | — | — |
| 2005-05-12 | $17.65 | $18.30 | 1,917,500 | — | — |
| 2005-05-11 | $17.86 | $18.52 | 1,173,600 | — | — |
| 2005-05-10 | $17.81 | $18.47 | 1,339,400 | — | — |
| 2005-05-09 | $18.04 | $18.71 | 1,805,000 | — | — |
| 2005-05-06 | $18.06 | $18.73 | 3,939,900 | — | — |
| 2005-05-05 | $17.13 | $17.76 | 3,945,800 | — | — |
| 2005-05-04 | $17.45 | $18.09 | 4,505,000 | — | — |
| 2005-05-03 | $17.62 | $18.19 | 2,827,100 | — | — |
| 2005-05-02 | $17.68 | $18.25 | 1,749,500 | — | — |
| 2005-04-29 | $17.58 | $18.15 | 2,951,200 | — | — |
| 2005-04-28 | $17.59 | $18.16 | 3,463,400 | — | — |
| 2005-04-27 | $18.35 | $18.94 | 3,001,100 | — | — |
| 2005-04-26 | $18.68 | $19.28 | 4,343,100 | — | — |
| 2005-04-25 | $18.55 | $19.15 | 5,510,300 | — | — |
| 2005-04-22 | $18.25 | $18.84 | 6,370,400 | — | — |
| 2005-04-21 | $18.89 | $19.50 | 4,850,200 | — | — |
| 2005-04-20 | $17.98 | $18.56 | 11,025,300 | — | — |
| 2005-04-19 | $17.34 | $17.90 | 6,892,800 | — | — |
| 2005-04-18 | $16.77 | $17.31 | 3,969,100 | — | — |
| 2005-04-15 | $16.57 | $17.10 | 6,358,500 | — | — |
| 2005-04-14 | $17.38 | $17.94 | 5,134,800 | — | — |
| 2005-04-13 | $18.52 | $19.12 | 2,642,000 | — | — |
| 2005-04-12 | $18.99 | $19.60 | 2,041,500 | — | — |
| 2005-04-11 | $18.90 | $19.51 | 1,709,100 | — | — |
| 2005-04-08 | $19.15 | $19.77 | 1,486,000 | — | — |
| 2005-04-07 | $19.20 | $19.82 | 2,693,300 | — | — |
| 2005-04-06 | $18.83 | $19.44 | 2,155,000 | — | — |
| 2005-04-05 | $18.88 | $19.49 | 3,556,600 | — | — |
| 2005-04-04 | $19.16 | $19.78 | 2,238,400 | — | — |
| 2005-04-01 | $19.40 | $20.03 | 2,361,400 | — | — |
| 2005-03-31 | $19.55 | $20.18 | 4,200,500 | — | — |
| 2005-03-30 | $18.92 | $19.53 | 3,843,900 | — | — |
| 2005-03-29 | $18.48 | $19.08 | 5,312,600 | — | — |
| 2005-03-28 | $19.07 | $19.68 | 3,560,000 | — | — |
| 2005-03-24 | $19.83 | $20.47 | 4,551,500 | — | — |
| 2005-03-23 | $19.46 | $20.09 | 1,708,000 | — | — |
| 2005-03-22 | $19.47 | $20.10 | 1,689,800 | — | — |
| 2005-03-21 | $19.83 | $20.47 | 2,957,500 | — | — |
| 2005-03-18 | $19.73 | $20.37 | 3,768,600 | — | — |
| 2005-03-17 | $19.21 | $19.83 | 3,470,600 | — | — |
| 2005-03-16 | $19.01 | $19.62 | 4,383,800 | — | — |
| 2005-03-15 | $18.56 | $19.16 | 2,072,200 | — | — |
| 2005-03-14 | $18.83 | $19.44 | 1,988,300 | — | — |
| 2005-03-11 | $18.47 | $19.07 | 3,677,800 | — | — |
| 2005-03-10 | $19.08 | $19.70 | 2,677,500 | — | — |
| 2005-03-09 | $19.20 | $19.82 | 3,247,900 | — | — |
| 2005-03-08 | $19.15 | $19.77 | 5,654,000 | — | — |
| 2005-03-07 | $18.83 | $19.44 | 4,328,500 | — | — |
| 2005-03-04 | $18.96 | $19.57 | 4,812,700 | — | — |
| 2005-03-03 | $18.38 | $18.97 | 2,814,000 | — | — |
| 2005-03-02 | $18.41 | $19.00 | 4,109,100 | — | — |
| 2005-03-01 | $18.02 | $18.60 | 3,840,700 | — | — |
| 2005-02-28 | $17.97 | $18.55 | 5,276,500 | — | — |
| 2005-02-25 | $17.70 | $18.27 | 4,384,200 | — | — |
| 2005-02-24 | $17.25 | $17.81 | 4,661,500 | — | — |
| 2005-02-23 | $16.75 | $17.29 | 5,868,900 | — | — |
| 2005-02-22 | $17.17 | $17.72 | 2,913,300 | — | — |
| 2005-02-18 | $17.55 | $18.12 | 6,542,700 | — | — |
| 2005-02-17 | $17.68 | $18.25 | 3,726,500 | — | — |
| 2005-02-16 | $17.35 | $17.91 | 3,371,800 | — | — |
| 2005-02-15 | $17.49 | $18.05 | 4,225,900 | — | — |
| 2005-02-14 | $17.06 | $17.61 | 2,310,400 | — | — |
| 2005-02-11 | $17.28 | $17.84 | 2,514,300 | — | — |
| 2005-02-10 | $17.25 | $17.81 | 3,695,900 | — | — |
| 2005-02-09 | $17.25 | $17.81 | 3,403,300 | — | — |
| 2005-02-08 | $17.32 | $17.88 | 4,204,600 | — | — |
| 2005-02-07 | $17.48 | $18.04 | 2,622,200 | — | — |
| 2005-02-04 | $17.68 | $18.25 | 5,083,300 | — | — |
| 2005-02-03 | $17.07 | $17.62 | 1,786,300 | — | — |
| 2005-02-02 | $17.04 | $17.59 | 4,368,600 | — | — |
| 2005-02-01 | $16.96 | $17.44 | 3,264,600 | — | — |
| 2005-01-31 | $16.92 | $17.40 | 3,217,300 | — | — |
| 2005-01-28 | $17.00 | $17.49 | 2,994,600 | — | — |
| 2005-01-27 | $17.24 | $17.73 | 3,279,000 | — | — |
| 2005-01-26 | $17.01 | $17.50 | 3,236,700 | — | — |
| 2005-01-25 | $16.99 | $17.48 | 3,702,600 | — | — |
| 2005-01-24 | $16.88 | $17.36 | 3,568,300 | — | — |
| 2005-01-21 | $17.35 | $17.85 | 8,427,400 | — | — |
| 2005-01-20 | $17.35 | $17.85 | 5,692,600 | — | — |
| 2005-01-19 | $17.22 | $17.71 | 12,638,700 | — | — |
| 2005-01-18 | $18.35 | $18.87 | 9,240,600 | — | — |
| 2005-01-14 | $17.82 | $18.33 | 6,567,500 | — | — |
| 2005-01-13 | $17.90 | $18.41 | 6,700,900 | — | — |
| 2005-01-12 | $17.48 | $17.98 | 4,444,700 | — | — |
| 2005-01-11 | $17.18 | $17.67 | 5,080,800 | — | — |
| 2005-01-10 | $17.19 | $17.68 | 6,546,800 | — | — |
| 2005-01-07 | $16.66 | $17.14 | 3,411,000 | — | — |
| 2005-01-06 | $16.81 | $17.29 | 4,173,300 | — | — |
| 2005-01-05 | $16.90 | $17.38 | 2,697,200 | — | — |
| 2005-01-04 | $17.07 | $17.56 | 3,965,600 | — | — |
| 2005-01-03 | $17.39 | $17.89 | 3,579,500 | — | — |