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
- 1973-02-21 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 | $14.57 | $14.57 | 1,156,300 | — | — |
| 2005-12-29 | $14.61 | $14.61 | 913,000 | — | — |
| 2005-12-28 | $14.62 | $14.62 | 1,026,300 | — | — |
| 2005-12-27 | $14.66 | $14.66 | 1,289,400 | — | — |
| 2005-12-23 | $14.73 | $14.73 | 1,332,900 | — | — |
| 2005-12-22 | $14.95 | $14.95 | 1,589,600 | — | — |
| 2005-12-21 | $14.60 | $14.60 | 1,976,900 | — | — |
| 2005-12-20 | $14.30 | $14.30 | 2,279,000 | — | — |
| 2005-12-19 | $14.16 | $14.16 | 2,928,000 | — | — |
| 2005-12-16 | $14.78 | $14.78 | 5,927,500 | — | — |
| 2005-12-15 | $15.68 | $15.68 | 2,453,400 | — | — |
| 2005-12-14 | $15.45 | $15.45 | 2,088,700 | — | — |
| 2005-12-13 | $15.50 | $15.50 | 4,600,000 | — | — |
| 2005-12-12 | $15.59 | $15.59 | 2,151,600 | — | — |
| 2005-12-09 | $15.34 | $15.34 | 2,563,200 | — | — |
| 2005-12-08 | $14.99 | $14.99 | 3,307,400 | — | — |
| 2005-12-07 | $15.25 | $15.25 | 3,094,700 | — | — |
| 2005-12-06 | $15.52 | $15.52 | 2,655,800 | — | — |
| 2005-12-05 | $15.43 | $15.43 | 2,373,700 | — | — |
| 2005-12-02 | $15.46 | $15.46 | 3,320,300 | — | — |
| 2005-12-01 | $15.79 | $15.79 | 7,151,400 | — | — |
| 2005-11-30 | $14.63 | $14.63 | 3,929,600 | — | — |
| 2005-11-29 | $14.23 | $14.23 | 2,332,300 | — | — |
| 2005-11-28 | $14.59 | $14.59 | 4,031,300 | — | — |
| 2005-11-25 | $14.84 | $14.84 | 1,297,200 | — | — |
| 2005-11-23 | $14.33 | $14.33 | 2,946,200 | — | — |
| 2005-11-22 | $14.29 | $14.29 | 2,442,000 | — | — |
| 2005-11-21 | $13.98 | $13.98 | 2,546,700 | — | — |
| 2005-11-18 | $14.05 | $14.05 | 5,642,200 | — | — |
| 2005-11-17 | $14.46 | $14.46 | 3,088,100 | — | — |
| 2005-11-16 | $14.31 | $14.31 | 3,799,600 | — | — |
| 2005-11-15 | $14.68 | $14.68 | 5,306,900 | — | — |
| 2005-11-14 | $14.25 | $14.25 | 3,082,000 | — | — |
| 2005-11-11 | $13.98 | $13.98 | 3,097,800 | — | — |
| 2005-11-10 | $14.05 | $14.05 | 4,698,500 | — | — |
| 2005-11-09 | $13.65 | $13.65 | 3,538,000 | — | — |
| 2005-11-08 | $13.84 | $13.84 | 2,097,800 | — | — |
| 2005-11-07 | $13.96 | $13.96 | 3,459,900 | — | — |
| 2005-11-04 | $14.22 | $14.22 | 3,630,400 | — | — |
| 2005-11-03 | $13.94 | $13.94 | 3,100,900 | — | — |
| 2005-11-02 | $13.73 | $13.73 | 2,518,200 | — | — |
| 2005-11-01 | $13.49 | $13.49 | 2,577,800 | — | — |
| 2005-10-31 | $13.54 | $13.54 | 2,585,700 | — | — |
| 2005-10-28 | $13.40 | $13.40 | 3,479,800 | — | — |
| 2005-10-27 | $13.56 | $13.56 | 2,344,000 | — | — |
| 2005-10-26 | $14.00 | $14.00 | 1,966,600 | — | — |
| 2005-10-25 | $14.43 | $14.43 | 2,993,400 | — | — |
| 2005-10-24 | $14.13 | $14.13 | 2,483,300 | — | — |
| 2005-10-21 | $14.06 | $14.06 | 4,538,700 | — | — |
| 2005-10-20 | $13.95 | $13.95 | 3,488,500 | — | — |
| 2005-10-19 | $14.29 | $14.29 | 11,587,900 | — | — |
| 2005-10-18 | $13.93 | $13.93 | 5,179,700 | — | — |
| 2005-10-17 | $14.37 | $14.37 | 2,581,100 | — | — |
| 2005-10-14 | $14.23 | $14.23 | 3,117,300 | — | — |
| 2005-10-13 | $14.37 | $14.37 | 4,438,900 | — | — |
| 2005-10-12 | $14.19 | $14.19 | 5,168,500 | — | — |
| 2005-10-11 | $14.69 | $14.69 | 4,559,000 | — | — |
| 2005-10-10 | $15.17 | $15.17 | 3,151,700 | — | — |
| 2005-10-07 | $15.93 | $15.93 | 1,355,100 | — | — |
| 2005-10-06 | $15.64 | $15.64 | 3,512,500 | — | — |
| 2005-10-05 | $15.87 | $15.87 | 2,846,900 | — | — |
| 2005-10-04 | $16.29 | $16.29 | 2,384,500 | — | — |
| 2005-10-03 | $16.56 | $16.56 | 3,196,100 | — | — |
| 2005-09-30 | $16.50 | $16.50 | 3,122,800 | — | — |
| 2005-09-29 | $16.23 | $16.23 | 4,573,600 | — | — |
| 2005-09-28 | $15.99 | $15.99 | 4,903,300 | — | — |
| 2005-09-27 | $15.25 | $15.25 | 3,705,100 | — | — |
| 2005-09-26 | $15.49 | $15.49 | 1,744,700 | — | — |
| 2005-09-23 | $15.71 | $15.71 | 1,764,100 | — | — |
| 2005-09-22 | $15.76 | $15.76 | 2,426,100 | — | — |
| 2005-09-21 | $15.47 | $15.47 | 2,313,300 | — | — |
| 2005-09-20 | $15.58 | $15.58 | 1,897,700 | — | — |
| 2005-09-19 | $15.83 | $15.83 | 2,246,600 | — | — |
| 2005-09-16 | $16.28 | $16.28 | 2,417,100 | — | — |
| 2005-09-15 | $16.36 | $16.36 | 2,140,800 | — | — |
| 2005-09-14 | $16.65 | $16.65 | 1,416,000 | — | — |
| 2005-09-13 | $17.08 | $17.08 | 1,998,800 | — | — |
| 2005-09-12 | $17.10 | $17.10 | 2,530,900 | — | — |
| 2005-09-09 | $16.68 | $16.68 | 1,134,500 | — | — |
| 2005-09-08 | $16.44 | $16.44 | 1,530,800 | — | — |
| 2005-09-07 | $16.53 | $16.53 | 1,616,200 | — | — |
| 2005-09-06 | $16.73 | $16.73 | 1,931,100 | — | — |
| 2005-09-02 | $16.81 | $16.81 | 1,465,200 | — | — |
| 2005-09-01 | $16.75 | $16.75 | 2,935,300 | — | — |
| 2005-08-31 | $16.80 | $16.80 | 2,147,100 | — | — |
| 2005-08-30 | $16.52 | $16.52 | 2,241,700 | — | — |
| 2005-08-29 | $16.62 | $16.62 | 2,900,400 | — | — |
| 2005-08-26 | $16.15 | $16.15 | 3,490,800 | — | — |
| 2005-08-25 | $16.22 | $16.22 | 3,856,900 | — | — |
| 2005-08-24 | $15.90 | $15.90 | 4,072,200 | — | — |
| 2005-08-23 | $15.56 | $15.56 | 1,647,600 | — | — |
| 2005-08-22 | $15.59 | $15.59 | 1,948,800 | — | — |
| 2005-08-19 | $15.69 | $15.69 | 3,050,500 | — | — |
| 2005-08-18 | $15.34 | $15.34 | 2,809,400 | — | — |
| 2005-08-17 | $15.68 | $15.68 | 3,469,300 | — | — |
| 2005-08-16 | $15.09 | $15.09 | 2,092,300 | — | — |
| 2005-08-15 | $15.81 | $15.81 | 2,613,000 | — | — |
| 2005-08-12 | $15.05 | $15.05 | 1,761,700 | — | — |
| 2005-08-11 | $15.36 | $15.36 | 2,710,800 | — | — |
| 2005-08-10 | $14.82 | $14.82 | 1,671,600 | — | — |
| 2005-08-09 | $15.08 | $15.08 | 1,041,300 | — | — |
| 2005-08-08 | $14.85 | $14.85 | 1,183,100 | — | — |
| 2005-08-05 | $15.06 | $15.06 | 1,620,400 | — | — |
| 2005-08-04 | $14.96 | $14.96 | 2,548,800 | — | — |
| 2005-08-03 | $15.59 | $15.59 | 2,309,700 | — | — |
| 2005-08-02 | $15.81 | $15.81 | 2,542,300 | — | — |
| 2005-08-01 | $15.33 | $15.33 | 1,951,500 | — | — |
| 2005-07-29 | $15.53 | $15.53 | 2,458,100 | — | — |
| 2005-07-28 | $15.47 | $15.47 | 2,772,200 | — | — |
| 2005-07-27 | $15.33 | $15.33 | 4,169,200 | — | — |
| 2005-07-26 | $15.77 | $15.77 | 2,304,900 | — | — |
| 2005-07-25 | $15.70 | $15.70 | 2,865,400 | — | — |
| 2005-07-22 | $15.93 | $15.93 | 4,051,900 | — | — |
| 2005-07-21 | $16.05 | $16.05 | 5,709,300 | — | — |
| 2005-07-20 | $16.30 | $16.30 | 14,556,700 | — | — |
| 2005-07-19 | $13.71 | $13.71 | 1,835,300 | — | — |
| 2005-07-18 | $13.55 | $13.55 | 1,963,100 | — | — |
| 2005-07-15 | $13.80 | $13.80 | 1,452,600 | — | — |
| 2005-07-14 | $13.88 | $13.88 | 1,838,100 | — | — |
| 2005-07-13 | $13.72 | $13.72 | 2,910,300 | — | — |
| 2005-07-12 | $13.70 | $13.70 | 3,552,000 | — | — |
| 2005-07-11 | $13.41 | $13.41 | 3,818,600 | — | — |
| 2005-07-08 | $12.74 | $12.74 | 4,291,300 | — | — |
| 2005-07-07 | $11.93 | $11.93 | 1,818,600 | — | — |
| 2005-07-06 | $11.85 | $11.85 | 4,309,500 | — | — |
| 2005-07-05 | $11.71 | $11.71 | 2,695,100 | — | — |
| 2005-07-01 | $11.86 | $11.86 | 1,874,900 | — | — |
| 2005-06-30 | $11.97 | $11.97 | 3,800,800 | — | — |
| 2005-06-29 | $12.20 | $12.20 | 3,614,300 | — | — |
| 2005-06-28 | $12.72 | $12.72 | 3,068,400 | — | — |
| 2005-06-27 | $12.84 | $12.84 | 2,173,700 | — | — |
| 2005-06-24 | $13.20 | $13.20 | 1,806,400 | — | — |
| 2005-06-23 | $13.73 | $13.73 | 2,468,600 | — | — |
| 2005-06-22 | $13.75 | $13.75 | 1,445,500 | — | — |
| 2005-06-21 | $13.65 | $13.65 | 1,850,700 | — | — |
| 2005-06-20 | $13.51 | $13.51 | 1,739,200 | — | — |
| 2005-06-17 | $13.76 | $13.76 | 2,865,600 | — | — |
| 2005-06-16 | $13.35 | $13.35 | 1,101,100 | — | — |
| 2005-06-15 | $13.19 | $13.19 | 2,040,800 | — | — |
| 2005-06-14 | $13.05 | $13.05 | 1,891,000 | — | — |
| 2005-06-13 | $13.29 | $13.29 | 1,334,500 | — | — |
| 2005-06-10 | $13.15 | $13.15 | 1,220,400 | — | — |
| 2005-06-09 | $13.43 | $13.43 | 2,011,700 | — | — |
| 2005-06-08 | $13.27 | $13.27 | 1,350,600 | — | — |
| 2005-06-07 | $13.08 | $13.08 | 1,842,000 | — | — |
| 2005-06-06 | $13.13 | $13.13 | 1,588,300 | — | — |
| 2005-06-03 | $13.44 | $13.44 | 2,349,700 | — | — |
| 2005-06-02 | $13.82 | $13.82 | 2,438,100 | — | — |
| 2005-06-01 | $13.26 | $13.26 | 2,323,600 | — | — |
| 2005-05-31 | $13.01 | $13.01 | 1,525,800 | — | — |
| 2005-05-27 | $13.10 | $13.10 | 1,122,900 | — | — |
| 2005-05-26 | $13.26 | $13.26 | 1,693,600 | — | — |
| 2005-05-25 | $12.85 | $12.85 | 1,430,900 | — | — |
| 2005-05-24 | $13.18 | $13.18 | 1,411,800 | — | — |
| 2005-05-23 | $12.99 | $12.99 | 1,730,300 | — | — |
| 2005-05-20 | $13.15 | $13.15 | 1,555,600 | — | — |
| 2005-05-19 | $13.07 | $13.07 | 2,882,100 | — | — |
| 2005-05-18 | $12.97 | $12.97 | 3,194,700 | — | — |
| 2005-05-17 | $12.55 | $12.55 | 2,438,100 | — | — |
| 2005-05-16 | $12.32 | $12.32 | 3,300,300 | — | — |
| 2005-05-13 | $12.37 | $12.37 | 5,443,700 | — | — |
| 2005-05-12 | $11.80 | $11.80 | 3,230,800 | — | — |
| 2005-05-11 | $11.50 | $11.50 | 2,904,900 | — | — |
| 2005-05-10 | $11.22 | $11.22 | 1,914,300 | — | — |
| 2005-05-09 | $11.42 | $11.42 | 1,792,800 | — | — |
| 2005-05-06 | $11.38 | $11.38 | 1,643,700 | — | — |
| 2005-05-05 | $11.30 | $11.30 | 2,219,800 | — | — |
| 2005-05-04 | $11.41 | $11.41 | 2,214,700 | — | — |
| 2005-05-03 | $11.11 | $11.11 | 2,968,500 | — | — |
| 2005-05-02 | $10.97 | $10.97 | 2,077,300 | — | — |
| 2005-04-29 | $11.02 | $11.02 | 3,447,600 | — | — |
| 2005-04-28 | $10.95 | $10.95 | 1,756,200 | — | — |
| 2005-04-27 | $11.22 | $11.22 | 3,885,100 | — | — |
| 2005-04-26 | $11.29 | $11.29 | 3,402,400 | — | — |
| 2005-04-25 | $11.58 | $11.58 | 3,319,900 | — | — |
| 2005-04-22 | $11.57 | $11.57 | 3,658,500 | — | — |
| 2005-04-21 | $12.04 | $12.04 | 4,453,500 | — | — |
| 2005-04-20 | $12.14 | $12.14 | 4,174,600 | — | — |
| 2005-04-19 | $13.09 | $13.09 | 3,553,600 | — | — |
| 2005-04-18 | $12.71 | $12.71 | 3,147,000 | — | — |
| 2005-04-15 | $12.30 | $12.30 | 5,693,400 | — | — |
| 2005-04-14 | $12.81 | $12.81 | 3,188,100 | — | — |
| 2005-04-13 | $13.25 | $13.25 | 2,858,200 | — | — |
| 2005-04-12 | $13.97 | $13.97 | 2,161,700 | — | — |
| 2005-04-11 | $14.04 | $14.04 | 1,775,900 | — | — |
| 2005-04-08 | $14.26 | $14.26 | 1,955,500 | — | — |
| 2005-04-07 | $14.30 | $14.30 | 4,142,500 | — | — |
| 2005-04-06 | $13.84 | $13.84 | 2,132,900 | — | — |
| 2005-04-05 | $13.71 | $13.71 | 2,236,500 | — | — |
| 2005-04-04 | $13.80 | $13.80 | 3,632,800 | — | — |
| 2005-04-01 | $14.29 | $14.29 | 1,771,400 | — | — |
| 2005-03-31 | $14.60 | $14.60 | 3,508,600 | — | — |
| 2005-03-30 | $14.82 | $14.82 | 2,684,000 | — | — |
| 2005-03-29 | $14.24 | $14.24 | 2,131,500 | — | — |
| 2005-03-28 | $14.71 | $14.71 | 1,873,300 | — | — |
| 2005-03-24 | $14.65 | $14.65 | 1,723,500 | — | — |
| 2005-03-23 | $14.42 | $14.42 | 1,975,200 | — | — |
| 2005-03-22 | $14.41 | $14.41 | 1,471,400 | — | — |
| 2005-03-21 | $14.58 | $14.58 | 1,263,800 | — | — |
| 2005-03-18 | $14.41 | $14.41 | 1,785,500 | — | — |
| 2005-03-17 | $14.68 | $14.68 | 1,645,300 | — | — |
| 2005-03-16 | $14.58 | $14.58 | 1,875,700 | — | — |
| 2005-03-15 | $14.93 | $14.93 | 2,203,300 | — | — |
| 2005-03-14 | $15.13 | $15.13 | 918,500 | — | — |
| 2005-03-11 | $14.95 | $14.95 | 2,593,200 | — | — |
| 2005-03-10 | $15.30 | $15.30 | 1,941,800 | — | — |
| 2005-03-09 | $15.30 | $15.30 | 1,757,500 | — | — |
| 2005-03-08 | $15.26 | $15.26 | 1,753,500 | — | — |
| 2005-03-07 | $15.37 | $15.37 | 2,985,200 | — | — |
| 2005-03-04 | $15.19 | $15.19 | 2,154,900 | — | — |
| 2005-03-03 | $15.51 | $15.51 | 2,330,600 | — | — |
| 2005-03-02 | $15.73 | $15.73 | 2,801,400 | — | — |
| 2005-03-01 | $16.00 | $16.00 | 2,489,000 | — | — |
| 2005-02-28 | $15.42 | $15.42 | 2,043,500 | — | — |
| 2005-02-25 | $15.86 | $15.86 | 2,172,100 | — | — |
| 2005-02-24 | $15.42 | $15.42 | 2,486,800 | — | — |
| 2005-02-23 | $15.07 | $15.07 | 2,322,800 | — | — |
| 2005-02-22 | $15.18 | $15.18 | 2,559,300 | — | — |
| 2005-02-18 | $15.33 | $15.33 | 1,956,500 | — | — |
| 2005-02-17 | $15.15 | $15.15 | 2,603,200 | — | — |
| 2005-02-16 | $15.74 | $15.74 | 2,513,900 | — | — |
| 2005-02-15 | $15.86 | $15.86 | 4,614,500 | — | — |
| 2005-02-14 | $15.37 | $15.37 | 1,541,100 | — | — |
| 2005-02-11 | $15.59 | $15.59 | 3,629,300 | — | — |
| 2005-02-10 | $14.84 | $14.84 | 3,304,700 | — | — |
| 2005-02-09 | $14.65 | $14.65 | 2,007,800 | — | — |
| 2005-02-08 | $15.11 | $15.11 | 2,973,700 | — | — |
| 2005-02-07 | $14.53 | $14.53 | 1,811,600 | — | — |
| 2005-02-04 | $14.50 | $14.50 | 2,887,100 | — | — |
| 2005-02-03 | $14.12 | $14.12 | 1,287,500 | — | — |
| 2005-02-02 | $14.39 | $14.39 | 2,179,700 | — | — |
| 2005-02-01 | $14.50 | $14.50 | 2,888,600 | — | — |
| 2005-01-31 | $14.03 | $14.03 | 1,778,200 | — | — |
| 2005-01-28 | $13.75 | $13.75 | 2,484,800 | — | — |
| 2005-01-27 | $13.94 | $13.94 | 1,774,600 | — | — |
| 2005-01-26 | $13.85 | $13.85 | 2,219,700 | — | — |
| 2005-01-25 | $13.64 | $13.64 | 2,646,900 | — | — |
| 2005-01-24 | $13.56 | $13.56 | 2,101,600 | — | — |
| 2005-01-21 | $13.88 | $13.88 | 3,899,800 | — | — |
| 2005-01-20 | $14.18 | $14.18 | 3,623,400 | — | — |
| 2005-01-19 | $14.36 | $14.36 | 4,897,200 | — | — |
| 2005-01-18 | $15.34 | $15.34 | 3,017,200 | — | — |
| 2005-01-14 | $15.20 | $15.20 | 2,753,900 | — | — |
| 2005-01-13 | $14.86 | $14.86 | 2,886,400 | — | — |
| 2005-01-12 | $15.19 | $15.19 | 4,441,400 | — | — |
| 2005-01-11 | $14.84 | $14.84 | 3,176,300 | — | — |
| 2005-01-10 | $15.36 | $15.36 | 1,782,500 | — | — |
| 2005-01-07 | $15.50 | $15.50 | 3,932,300 | — | — |
| 2005-01-06 | $15.17 | $15.17 | 3,600,000 | — | — |
| 2005-01-05 | $15.36 | $15.36 | 3,534,500 | — | — |
| 2005-01-04 | $15.57 | $15.57 | 4,230,800 | — | — |
| 2005-01-03 | $16.57 | $16.57 | 2,223,100 | — | — |