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
- 1983-11-21 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 | $18.50 | $67.34 | 14,551,290 | — | — |
| 2005-12-29 | $18.60 | $67.70 | 11,976,374 | — | — |
| 2005-12-28 | $18.60 | $67.70 | 14,171,302 | — | — |
| 2005-12-27 | $18.60 | $67.73 | 11,019,122 | — | — |
| 2005-12-23 | $18.60 | $67.73 | 9,268,132 | — | — |
| 2005-12-22 | $18.56 | $67.59 | 15,830,671 | — | — |
| 2005-12-21 | $18.47 | $67.23 | 18,630,401 | — | — |
| 2005-12-20 | $18.62 | $67.78 | 16,560,327 | — | — |
| 2005-12-19 | $18.75 | $68.28 | 13,721,539 | — | — |
| 2005-12-16 | $18.85 | $68.64 | 20,742,446 | — | — |
| 2005-12-15 | $18.77 | $68.33 | 19,466,242 | — | — |
| 2005-12-14 | $18.78 | $68.39 | 13,669,638 | — | — |
| 2005-12-13 | $18.90 | $68.80 | 17,478,521 | — | — |
| 2005-12-12 | $18.78 | $68.36 | 12,103,876 | — | — |
| 2005-12-09 | $18.81 | $68.47 | 10,221,280 | — | — |
| 2005-12-08 | $18.77 | $68.33 | 17,061,858 | — | — |
| 2005-12-07 | $18.95 | $68.99 | 13,588,080 | — | — |
| 2005-12-06 | $19.03 | $69.30 | 23,736,275 | — | — |
| 2005-12-05 | $19.10 | $69.54 | 25,151,631 | — | — |
| 2005-12-02 | $18.94 | $68.94 | 18,667,606 | — | — |
| 2005-12-01 | $19.11 | $69.57 | 18,480,260 | — | — |
| 2005-11-30 | $18.81 | $68.50 | 25,824,885 | — | — |
| 2005-11-29 | $18.92 | $68.88 | 22,089,748 | — | — |
| 2005-11-28 | $18.94 | $68.97 | 31,893,439 | — | — |
| 2005-11-25 | $18.71 | $68.11 | 6,879,769 | — | — |
| 2005-11-23 | $18.64 | $67.87 | 16,099,708 | — | — |
| 2005-11-22 | $18.71 | $68.11 | 27,387,867 | — | — |
| 2005-11-21 | $18.41 | $67.01 | 24,564,172 | — | — |
| 2005-11-18 | $18.41 | $67.04 | 26,255,450 | — | — |
| 2005-11-17 | $18.26 | $66.46 | 14,225,188 | — | — |
| 2005-11-16 | $17.99 | $65.50 | 20,900,267 | — | — |
| 2005-11-15 | $18.04 | $65.69 | 27,307,368 | — | — |
| 2005-11-14 | $18.09 | $65.86 | 15,392,956 | — | — |
| 2005-11-11 | $18.09 | $65.86 | 19,601,158 | — | — |
| 2005-11-10 | $18.04 | $65.69 | 14,382,347 | — | — |
| 2005-11-09 | $17.82 | $64.90 | 12,613,218 | — | — |
| 2005-11-08 | $17.82 | $64.90 | 14,405,517 | — | — |
| 2005-11-07 | $17.68 | $64.37 | 16,927,737 | — | — |
| 2005-11-04 | $17.87 | $65.06 | 13,814,616 | — | — |
| 2005-11-03 | $17.76 | $64.68 | 30,055,594 | — | — |
| 2005-11-02 | $18.06 | $65.75 | 14,595,114 | — | — |
| 2005-11-01 | $17.96 | $65.39 | 24,320,159 | — | — |
| 2005-10-31 | $18.01 | $65.58 | 22,829,864 | — | — |
| 2005-10-28 | $18.04 | $65.69 | 15,302,660 | — | — |
| 2005-10-27 | $17.90 | $65.17 | 14,872,360 | — | — |
| 2005-10-26 | $17.86 | $65.03 | 16,282,287 | — | — |
| 2005-10-25 | $17.89 | $65.14 | 17,829,646 | — | — |
| 2005-10-24 | $17.82 | $64.87 | 27,454,994 | — | — |
| 2005-10-21 | $17.37 | $63.25 | 30,298,548 | — | — |
| 2005-10-20 | $17.02 | $61.98 | 28,382,323 | — | — |
| 2005-10-19 | $16.93 | $61.62 | 21,331,096 | — | — |
| 2005-10-18 | $16.69 | $60.77 | 14,403,134 | — | — |
| 2005-10-17 | $16.77 | $61.05 | 16,114,934 | — | — |
| 2005-10-14 | $16.77 | $61.05 | 19,604,071 | — | — |
| 2005-10-13 | $16.81 | $61.18 | 17,724,256 | — | — |
| 2005-10-12 | $16.85 | $61.35 | 15,251,421 | — | — |
| 2005-10-11 | $17.04 | $62.04 | 16,238,066 | — | — |
| 2005-10-10 | $17.19 | $62.59 | 12,460,561 | — | — |
| 2005-10-07 | $17.18 | $62.56 | 19,627,770 | — | — |
| 2005-10-06 | $17.44 | $63.49 | 19,346,023 | — | — |
| 2005-10-05 | $17.61 | $64.13 | 22,792,792 | — | — |
| 2005-10-04 | $18.10 | $64.71 | 15,829,082 | — | — |
| 2005-10-03 | $18.10 | $64.71 | 17,004,662 | — | — |
| 2005-09-30 | $18.10 | $64.74 | 18,510,314 | — | — |
| 2005-09-29 | $17.92 | $64.06 | 21,949,669 | — | — |
| 2005-09-28 | $18.05 | $64.55 | 13,717,037 | — | — |
| 2005-09-27 | $17.85 | $63.85 | 10,816,418 | — | — |
| 2005-09-26 | $18.01 | $64.39 | 11,166,881 | — | — |
| 2005-09-23 | $17.95 | $64.20 | 11,677,812 | — | — |
| 2005-09-22 | $18.00 | $64.36 | 13,252,710 | — | — |
| 2005-09-21 | $18.08 | $64.66 | 15,568,651 | — | — |
| 2005-09-20 | $18.19 | $65.03 | 15,610,622 | — | — |
| 2005-09-19 | $18.17 | $64.98 | 16,800,104 | — | — |
| 2005-09-16 | $18.30 | $65.44 | 25,411,002 | — | — |
| 2005-09-15 | $18.06 | $64.57 | 13,538,430 | — | — |
| 2005-09-14 | $17.89 | $63.98 | 12,769,980 | — | — |
| 2005-09-13 | $17.97 | $64.25 | 15,300,806 | — | — |
| 2005-09-12 | $17.99 | $64.33 | 16,165,643 | — | — |
| 2005-09-09 | $18.16 | $64.95 | 12,436,332 | — | — |
| 2005-09-08 | $18.13 | $64.84 | 10,440,137 | — | — |
| 2005-09-07 | $18.19 | $65.03 | 11,762,548 | — | — |
| 2005-09-06 | $18.31 | $65.47 | 11,519,330 | — | — |
| 2005-09-02 | $18.03 | $64.47 | 9,255,952 | — | — |
| 2005-09-01 | $18.14 | $64.87 | 11,828,219 | — | — |
| 2005-08-31 | $18.19 | $65.03 | 13,839,640 | — | — |
| 2005-08-30 | $17.98 | $64.30 | 9,163,404 | — | — |
| 2005-08-29 | $18.00 | $64.36 | 7,866,414 | — | — |
| 2005-08-26 | $17.91 | $64.03 | 10,054,191 | — | — |
| 2005-08-25 | $18.04 | $64.49 | 11,364,422 | — | — |
| 2005-08-24 | $18.06 | $64.57 | 11,830,337 | — | — |
| 2005-08-23 | $18.28 | $65.36 | 9,746,494 | — | — |
| 2005-08-22 | $18.15 | $64.90 | 10,284,964 | — | — |
| 2005-08-19 | $18.23 | $65.20 | 9,721,470 | — | — |
| 2005-08-18 | $18.16 | $64.95 | 9,830,700 | — | — |
| 2005-08-17 | $18.29 | $65.38 | 9,148,443 | — | — |
| 2005-08-16 | $18.32 | $65.52 | 13,608,999 | — | — |
| 2005-08-15 | $18.47 | $66.06 | 11,379,383 | — | — |
| 2005-08-12 | $18.47 | $66.06 | 13,982,896 | — | — |
| 2005-08-11 | $18.69 | $66.82 | 9,400,532 | — | — |
| 2005-08-10 | $18.62 | $66.57 | 13,798,331 | — | — |
| 2005-08-09 | $18.53 | $66.28 | 11,244,202 | — | — |
| 2005-08-08 | $18.48 | $66.09 | 10,358,711 | — | — |
| 2005-08-05 | $18.59 | $66.46 | 11,287,232 | — | — |
| 2005-08-04 | $18.69 | $66.82 | 11,872,573 | — | — |
| 2005-08-03 | $18.86 | $67.44 | 13,130,505 | — | — |
| 2005-08-02 | $18.63 | $66.60 | 16,822,082 | — | — |
| 2005-08-01 | $18.48 | $66.09 | 12,086,796 | — | — |
| 2005-07-29 | $18.47 | $66.03 | 15,754,276 | — | — |
| 2005-07-28 | $18.68 | $66.79 | 23,894,228 | — | — |
| 2005-07-27 | $18.36 | $65.65 | 16,238,595 | — | — |
| 2005-07-26 | $18.16 | $64.93 | 16,250,114 | — | — |
| 2005-07-25 | $18.00 | $64.36 | 13,569,146 | — | — |
| 2005-07-22 | $17.92 | $64.06 | 13,542,137 | — | — |
| 2005-07-21 | $17.91 | $64.03 | 16,112,021 | — | — |
| 2005-07-20 | $17.98 | $64.28 | 15,836,232 | — | — |
| 2005-07-19 | $17.97 | $64.25 | 10,342,956 | — | — |
| 2005-07-18 | $18.01 | $64.39 | 10,425,176 | — | — |
| 2005-07-15 | $18.22 | $65.14 | 12,422,827 | — | — |
| 2005-07-14 | $18.20 | $65.09 | 14,459,934 | — | — |
| 2005-07-13 | $18.04 | $64.52 | 10,788,482 | — | — |
| 2005-07-12 | $18.04 | $64.49 | 20,082,300 | — | — |
| 2005-07-11 | $17.97 | $64.25 | 14,865,078 | — | — |
| 2005-07-08 | $17.80 | $63.66 | 12,615,734 | — | — |
| 2005-07-07 | $17.64 | $63.09 | 10,985,758 | — | — |
| 2005-07-06 | $17.83 | $63.76 | 13,444,293 | — | — |
| 2005-07-05 | $18.20 | $63.93 | 14,669,390 | — | — |
| 2005-07-01 | $18.07 | $63.48 | 14,530,238 | — | — |
| 2005-06-30 | $17.94 | $63.00 | 15,125,773 | — | — |
| 2005-06-29 | $18.08 | $63.51 | 13,974,158 | — | — |
| 2005-06-28 | $17.90 | $62.87 | 10,202,612 | — | — |
| 2005-06-27 | $17.80 | $62.53 | 9,271,178 | — | — |
| 2005-06-24 | $17.75 | $62.34 | 10,157,463 | — | — |
| 2005-06-23 | $17.87 | $62.77 | 9,824,742 | — | — |
| 2005-06-22 | $17.96 | $63.08 | 9,799,321 | — | — |
| 2005-06-21 | $18.03 | $63.32 | 9,268,662 | — | — |
| 2005-06-20 | $18.18 | $63.85 | 10,695,537 | — | — |
| 2005-06-17 | $18.14 | $63.72 | 16,046,615 | — | — |
| 2005-06-16 | $18.09 | $63.53 | 10,883,942 | — | — |
| 2005-06-15 | $18.13 | $63.69 | 13,024,982 | — | — |
| 2005-06-14 | $18.05 | $63.40 | 9,554,646 | — | — |
| 2005-06-13 | $18.06 | $63.43 | 17,026,110 | — | — |
| 2005-06-10 | $17.85 | $62.69 | 10,463,175 | — | — |
| 2005-06-09 | $17.68 | $62.10 | 9,340,423 | — | — |
| 2005-06-08 | $17.78 | $62.45 | 7,394,275 | — | — |
| 2005-06-07 | $17.70 | $62.18 | 12,322,865 | — | — |
| 2005-06-06 | $17.60 | $61.81 | 8,235,280 | — | — |
| 2005-06-03 | $17.63 | $61.92 | 11,344,694 | — | — |
| 2005-06-02 | $17.69 | $62.13 | 13,003,004 | — | — |
| 2005-06-01 | $17.58 | $61.76 | 18,880,372 | — | — |
| 2005-05-31 | $17.66 | $62.02 | 13,900,544 | — | — |
| 2005-05-27 | $17.88 | $62.79 | 6,509,181 | — | — |
| 2005-05-26 | $17.86 | $62.74 | 8,168,153 | — | — |
| 2005-05-25 | $17.79 | $62.47 | 8,201,518 | — | — |
| 2005-05-24 | $17.83 | $62.63 | 9,867,507 | — | — |
| 2005-05-23 | $17.90 | $62.87 | 15,221,631 | — | — |
| 2005-05-20 | $17.85 | $62.69 | 15,736,005 | — | — |
| 2005-05-19 | $17.92 | $62.95 | 11,141,725 | — | — |
| 2005-05-18 | $17.89 | $62.82 | 17,339,369 | — | — |
| 2005-05-17 | $17.74 | $62.31 | 9,209,082 | — | — |
| 2005-05-16 | $17.64 | $61.94 | 7,725,540 | — | — |
| 2005-05-13 | $17.43 | $61.23 | 9,596,220 | — | — |
| 2005-05-12 | $17.56 | $61.68 | 7,823,781 | — | — |
| 2005-05-11 | $17.60 | $61.81 | 10,261,000 | — | — |
| 2005-05-10 | $17.71 | $62.21 | 8,178,480 | — | — |
| 2005-05-09 | $17.81 | $62.55 | 7,618,826 | — | — |
| 2005-05-06 | $17.84 | $62.66 | 9,492,815 | — | — |
| 2005-05-05 | $17.89 | $62.82 | 12,075,542 | — | — |
| 2005-05-04 | $17.98 | $63.14 | 11,247,248 | — | — |
| 2005-05-03 | $17.98 | $63.14 | 16,352,724 | — | — |
| 2005-05-02 | $17.96 | $63.08 | 19,492,193 | — | — |
| 2005-04-29 | $17.98 | $63.14 | 19,030,249 | — | — |
| 2005-04-28 | $17.76 | $62.39 | 17,450,055 | — | — |
| 2005-04-27 | $17.70 | $62.18 | 16,317,638 | — | — |
| 2005-04-26 | $17.49 | $61.44 | 12,357,289 | — | — |
| 2005-04-25 | $17.61 | $61.86 | 12,367,881 | — | — |
| 2005-04-22 | $17.52 | $61.55 | 10,161,965 | — | — |
| 2005-04-21 | $17.51 | $61.49 | 10,552,545 | — | — |
| 2005-04-20 | $17.34 | $60.91 | 10,991,848 | — | — |
| 2005-04-19 | $17.52 | $61.55 | 13,133,153 | — | — |
| 2005-04-18 | $17.53 | $61.57 | 19,261,287 | — | — |
| 2005-04-15 | $17.37 | $61.01 | 15,303,322 | — | — |
| 2005-04-14 | $17.86 | $62.74 | 11,671,987 | — | — |
| 2005-04-13 | $18.00 | $63.22 | 11,903,819 | — | — |
| 2005-04-12 | $18.04 | $63.38 | 12,507,034 | — | — |
| 2005-04-11 | $18.00 | $63.22 | 9,040,669 | — | — |
| 2005-04-08 | $17.94 | $63.00 | 15,534,624 | — | — |
| 2005-04-07 | $18.01 | $63.24 | 16,010,073 | — | — |
| 2005-04-06 | $18.06 | $63.43 | 14,031,487 | — | — |
| 2005-04-05 | $18.28 | $63.06 | 21,974,560 | — | — |
| 2005-04-04 | $18.06 | $62.31 | 14,910,358 | — | — |
| 2005-04-01 | $17.87 | $61.66 | 13,940,131 | — | — |
| 2005-03-31 | $17.89 | $61.73 | 12,519,876 | — | — |
| 2005-03-30 | $17.90 | $61.76 | 11,627,368 | — | — |
| 2005-03-29 | $17.62 | $60.80 | 12,753,430 | — | — |
| 2005-03-28 | $17.74 | $61.21 | 11,597,446 | — | — |
| 2005-03-24 | $17.60 | $60.72 | 7,829,342 | — | — |
| 2005-03-23 | $17.67 | $60.98 | 17,415,366 | — | — |
| 2005-03-22 | $17.40 | $60.04 | 9,855,194 | — | — |
| 2005-03-21 | $17.53 | $60.48 | 9,739,874 | — | — |
| 2005-03-18 | $17.64 | $60.85 | 19,503,844 | — | — |
| 2005-03-17 | $17.67 | $60.98 | 8,929,850 | — | — |
| 2005-03-16 | $17.69 | $61.03 | 14,769,088 | — | — |
| 2005-03-15 | $17.87 | $61.66 | 12,512,330 | — | — |
| 2005-03-14 | $18.19 | $62.78 | 9,583,244 | — | — |
| 2005-03-11 | $18.13 | $62.54 | 8,165,373 | — | — |
| 2005-03-10 | $18.22 | $62.85 | 7,675,096 | — | — |
| 2005-03-09 | $18.20 | $62.80 | 9,524,856 | — | — |
| 2005-03-08 | $18.26 | $62.99 | 8,270,101 | — | — |
| 2005-03-07 | $18.44 | $63.64 | 6,482,172 | — | — |
| 2005-03-04 | $18.50 | $63.82 | 7,556,730 | — | — |
| 2005-03-03 | $18.40 | $63.48 | 7,547,594 | — | — |
| 2005-03-02 | $18.37 | $63.38 | 8,330,211 | — | — |
| 2005-03-01 | $18.37 | $63.38 | 10,216,646 | — | — |
| 2005-02-28 | $18.17 | $62.70 | 10,970,399 | — | — |
| 2005-02-25 | $18.29 | $63.09 | 10,097,354 | — | — |
| 2005-02-24 | $18.25 | $62.96 | 8,454,005 | — | — |
| 2005-02-23 | $18.23 | $62.91 | 14,219,495 | — | — |
| 2005-02-22 | $18.15 | $62.62 | 15,994,052 | — | — |
| 2005-02-18 | $18.26 | $63.01 | 13,077,148 | — | — |
| 2005-02-17 | $18.32 | $63.19 | 14,189,838 | — | — |
| 2005-02-16 | $18.51 | $63.87 | 11,878,796 | — | — |
| 2005-02-15 | $18.52 | $63.90 | 12,032,512 | — | — |
| 2005-02-14 | $18.41 | $63.51 | 16,173,322 | — | — |
| 2005-02-11 | $18.32 | $63.22 | 14,423,788 | — | — |
| 2005-02-10 | $18.20 | $62.80 | 16,498,099 | — | — |
| 2005-02-09 | $18.41 | $63.53 | 10,863,155 | — | — |
| 2005-02-08 | $18.59 | $64.13 | 12,940,644 | — | — |
| 2005-02-07 | $18.48 | $63.77 | 10,213,071 | — | — |
| 2005-02-04 | $18.58 | $64.11 | 17,177,046 | — | — |
| 2005-02-03 | $18.60 | $64.16 | 20,621,035 | — | — |
| 2005-02-02 | $18.42 | $63.56 | 29,170,236 | — | — |
| 2005-02-01 | $18.07 | $62.33 | 26,649,737 | — | — |
| 2005-01-31 | $17.95 | $61.92 | 41,465,959 | — | — |
| 2005-01-28 | $17.84 | $61.55 | 22,835,690 | — | — |
| 2005-01-27 | $17.88 | $61.68 | 36,204,648 | — | — |
| 2005-01-26 | $18.56 | $64.05 | 16,351,135 | — | — |
| 2005-01-25 | $18.47 | $63.71 | 12,244,352 | — | — |
| 2005-01-24 | $18.53 | $63.95 | 11,804,122 | — | — |
| 2005-01-21 | $18.56 | $64.05 | 17,816,936 | — | — |
| 2005-01-20 | $18.48 | $63.77 | 16,270,504 | — | — |
| 2005-01-19 | $18.72 | $64.60 | 12,983,674 | — | — |
| 2005-01-18 | $18.79 | $64.84 | 18,581,413 | — | — |
| 2005-01-14 | $18.44 | $63.61 | 14,524,810 | — | — |
| 2005-01-13 | $18.45 | $63.66 | 14,992,049 | — | — |
| 2005-01-12 | $18.74 | $64.65 | 12,273,348 | — | — |
| 2005-01-11 | $18.62 | $64.24 | 14,657,210 | — | — |
| 2005-01-10 | $18.81 | $64.89 | 16,073,492 | — | — |
| 2005-01-07 | $18.94 | $65.36 | 13,383,124 | — | — |
| 2005-01-06 | $19.00 | $65.54 | 11,942,480 | — | — |
| 2005-01-05 | $19.21 | $65.18 | 14,649,398 | — | — |
| 2005-01-04 | $19.12 | $64.87 | 15,728,061 | — | — |
| 2005-01-03 | $19.33 | $65.56 | 13,108,262 | — | — |