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
- 1986-11-06 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 | $22.75 | $32.54 | 1,111,500 | — | — |
| 2005-12-29 | $22.76 | $32.55 | 802,900 | — | — |
| 2005-12-28 | $22.65 | $32.40 | 703,800 | — | — |
| 2005-12-27 | $22.55 | $32.25 | 996,100 | — | — |
| 2005-12-23 | $22.56 | $32.27 | 836,100 | — | — |
| 2005-12-22 | $22.57 | $32.28 | 1,494,400 | — | — |
| 2005-12-21 | $22.34 | $31.95 | 1,832,500 | — | — |
| 2005-12-20 | $22.00 | $31.47 | 1,277,000 | — | — |
| 2005-12-19 | $21.59 | $30.88 | 1,476,300 | — | — |
| 2005-12-16 | $21.87 | $31.28 | 1,341,400 | — | — |
| 2005-12-15 | $21.82 | $31.21 | 1,145,600 | — | — |
| 2005-12-14 | $22.04 | $31.52 | 907,800 | — | — |
| 2005-12-13 | $22.00 | $31.47 | 1,594,500 | — | — |
| 2005-12-12 | $21.96 | $31.41 | 1,313,700 | — | — |
| 2005-12-09 | $21.96 | $31.41 | 779,000 | — | — |
| 2005-12-08 | $21.92 | $31.35 | 878,400 | — | — |
| 2005-12-07 | $21.94 | $31.38 | 1,184,200 | — | — |
| 2005-12-06 | $21.99 | $31.45 | 1,500,800 | — | — |
| 2005-12-05 | $22.45 | $32.11 | 2,472,900 | — | — |
| 2005-12-02 | $22.40 | $32.04 | 942,400 | — | — |
| 2005-12-01 | $22.26 | $31.84 | 1,927,100 | — | — |
| 2005-11-30 | $22.00 | $31.47 | 1,836,200 | — | — |
| 2005-11-29 | $22.60 | $32.33 | 1,202,400 | — | — |
| 2005-11-28 | $22.35 | $31.97 | 1,015,900 | — | — |
| 2005-11-25 | $22.22 | $31.78 | 386,500 | — | — |
| 2005-11-23 | $22.46 | $32.13 | 1,017,300 | — | — |
| 2005-11-22 | $22.38 | $32.01 | 1,180,300 | — | — |
| 2005-11-21 | $22.22 | $31.78 | 813,400 | — | — |
| 2005-11-18 | $22.30 | $31.90 | 1,121,000 | — | — |
| 2005-11-17 | $22.20 | $31.75 | 1,372,900 | — | — |
| 2005-11-16 | $21.71 | $31.05 | 1,323,900 | — | — |
| 2005-11-15 | $21.82 | $31.21 | 1,511,900 | — | — |
| 2005-11-14 | $21.75 | $31.11 | 1,479,000 | — | — |
| 2005-11-11 | $21.57 | $30.85 | 990,700 | — | — |
| 2005-11-10 | $21.43 | $30.65 | 2,214,000 | — | — |
| 2005-11-09 | $21.45 | $30.68 | 2,575,100 | — | — |
| 2005-11-08 | $21.55 | $30.82 | 1,894,000 | — | — |
| 2005-11-07 | $21.61 | $30.91 | 2,522,300 | — | — |
| 2005-11-04 | $21.69 | $31.02 | 2,518,800 | — | — |
| 2005-11-03 | $21.83 | $31.22 | 5,112,700 | — | — |
| 2005-11-02 | $21.85 | $31.25 | 8,361,200 | — | — |
| 2005-11-01 | $20.32 | $29.06 | 2,125,500 | — | — |
| 2005-10-31 | $20.29 | $29.02 | 2,450,900 | — | — |
| 2005-10-28 | $19.76 | $28.26 | 1,226,000 | — | — |
| 2005-10-27 | $19.63 | $28.08 | 2,088,500 | — | — |
| 2005-10-26 | $19.41 | $27.66 | 1,323,000 | — | — |
| 2005-10-25 | $19.60 | $27.93 | 1,413,700 | — | — |
| 2005-10-24 | $19.90 | $28.35 | 1,754,100 | — | — |
| 2005-10-21 | $19.84 | $28.27 | 1,185,700 | — | — |
| 2005-10-20 | $19.74 | $28.13 | 1,657,700 | — | — |
| 2005-10-19 | $19.91 | $28.37 | 1,388,500 | — | — |
| 2005-10-18 | $19.68 | $28.04 | 965,400 | — | — |
| 2005-10-17 | $19.49 | $27.77 | 657,700 | — | — |
| 2005-10-14 | $19.47 | $27.74 | 1,409,900 | — | — |
| 2005-10-13 | $19.33 | $27.54 | 1,639,600 | — | — |
| 2005-10-12 | $19.52 | $27.81 | 1,566,400 | — | — |
| 2005-10-11 | $19.52 | $27.81 | 1,359,400 | — | — |
| 2005-10-10 | $19.55 | $27.85 | 1,044,700 | — | — |
| 2005-10-07 | $19.83 | $28.25 | 1,084,900 | — | — |
| 2005-10-06 | $19.83 | $28.25 | 2,548,300 | — | — |
| 2005-10-05 | $20.03 | $28.54 | 2,358,900 | — | — |
| 2005-10-04 | $19.75 | $28.14 | 3,049,700 | — | — |
| 2005-10-03 | $20.60 | $29.35 | 2,958,700 | — | — |
| 2005-09-30 | $20.50 | $29.21 | 3,033,300 | — | — |
| 2005-09-29 | $20.15 | $28.71 | 2,170,400 | — | — |
| 2005-09-28 | $20.00 | $28.50 | 844,900 | — | — |
| 2005-09-27 | $19.77 | $28.17 | 800,200 | — | — |
| 2005-09-26 | $19.83 | $28.25 | 933,600 | — | — |
| 2005-09-23 | $19.79 | $28.20 | 1,518,900 | — | — |
| 2005-09-22 | $19.77 | $28.17 | 1,091,500 | — | — |
| 2005-09-21 | $19.81 | $28.23 | 1,765,100 | — | — |
| 2005-09-20 | $20.37 | $29.02 | 4,369,900 | — | — |
| 2005-09-19 | $20.13 | $28.68 | 1,219,600 | — | — |
| 2005-09-16 | $20.17 | $28.74 | 1,658,200 | — | — |
| 2005-09-15 | $20.06 | $28.58 | 1,740,100 | — | — |
| 2005-09-14 | $19.67 | $28.03 | 1,765,000 | — | — |
| 2005-09-13 | $19.20 | $27.36 | 1,618,400 | — | — |
| 2005-09-12 | $19.72 | $28.10 | 969,300 | — | — |
| 2005-09-09 | $19.62 | $27.95 | 586,700 | — | — |
| 2005-09-08 | $19.44 | $27.70 | 1,066,300 | — | — |
| 2005-09-07 | $19.52 | $27.81 | 989,300 | — | — |
| 2005-09-06 | $19.52 | $27.81 | 787,800 | — | — |
| 2005-09-02 | $19.24 | $27.41 | 606,300 | — | — |
| 2005-09-01 | $19.40 | $27.64 | 890,000 | — | — |
| 2005-08-31 | $19.32 | $27.53 | 1,441,700 | — | — |
| 2005-08-30 | $19.23 | $27.40 | 1,153,600 | — | — |
| 2005-08-29 | $19.54 | $27.84 | 1,039,400 | — | — |
| 2005-08-26 | $19.60 | $27.93 | 1,067,000 | — | — |
| 2005-08-25 | $19.77 | $28.17 | 1,474,700 | — | — |
| 2005-08-24 | $19.31 | $27.51 | 1,231,100 | — | — |
| 2005-08-23 | $19.38 | $27.61 | 967,800 | — | — |
| 2005-08-22 | $19.70 | $28.07 | 1,159,500 | — | — |
| 2005-08-19 | $19.62 | $27.95 | 708,300 | — | — |
| 2005-08-18 | $19.60 | $27.93 | 686,700 | — | — |
| 2005-08-17 | $19.73 | $28.11 | 1,799,100 | — | — |
| 2005-08-16 | $19.61 | $27.94 | 1,106,100 | — | — |
| 2005-08-15 | $19.79 | $28.20 | 988,200 | — | — |
| 2005-08-12 | $19.58 | $27.90 | 778,800 | — | — |
| 2005-08-11 | $19.70 | $28.07 | 1,248,600 | — | — |
| 2005-08-10 | $19.58 | $27.90 | 1,475,500 | — | — |
| 2005-08-09 | $19.69 | $28.05 | 2,534,400 | — | — |
| 2005-08-08 | $19.40 | $27.64 | 1,718,600 | — | — |
| 2005-08-05 | $19.48 | $27.76 | 1,585,800 | — | — |
| 2005-08-04 | $19.80 | $28.21 | 2,350,900 | — | — |
| 2005-08-03 | $20.17 | $28.74 | 9,961,400 | — | — |
| 2005-08-02 | $18.36 | $26.16 | 3,605,100 | — | — |
| 2005-08-01 | $18.54 | $26.42 | 4,242,000 | — | — |
| 2005-07-29 | $19.15 | $27.28 | 1,045,100 | — | — |
| 2005-07-28 | $19.44 | $27.70 | 1,866,600 | — | — |
| 2005-07-27 | $19.11 | $27.23 | 1,667,600 | — | — |
| 2005-07-26 | $19.16 | $27.30 | 1,573,100 | — | — |
| 2005-07-25 | $19.25 | $27.43 | 1,334,800 | — | — |
| 2005-07-22 | $19.40 | $27.64 | 1,561,700 | — | — |
| 2005-07-21 | $19.53 | $27.83 | 1,952,800 | — | — |
| 2005-07-20 | $19.58 | $27.79 | 1,600,400 | — | — |
| 2005-07-19 | $19.44 | $27.59 | 898,100 | — | — |
| 2005-07-18 | $19.27 | $27.35 | 986,800 | — | — |
| 2005-07-15 | $19.25 | $27.32 | 751,900 | — | — |
| 2005-07-14 | $19.32 | $27.42 | 1,391,100 | — | — |
| 2005-07-13 | $19.35 | $27.46 | 1,991,700 | — | — |
| 2005-07-12 | $19.30 | $27.39 | 3,174,500 | — | — |
| 2005-07-11 | $19.30 | $27.39 | 1,896,400 | — | — |
| 2005-07-08 | $18.99 | $26.95 | 1,898,500 | — | — |
| 2005-07-07 | $19.09 | $27.10 | 2,368,900 | — | — |
| 2005-07-06 | $19.25 | $27.32 | 3,563,400 | — | — |
| 2005-07-05 | $19.14 | $27.17 | 2,743,800 | — | — |
| 2005-07-01 | $18.61 | $26.41 | 2,636,900 | — | — |
| 2005-06-30 | $18.32 | $26.00 | 2,761,400 | — | — |
| 2005-06-29 | $18.24 | $25.89 | 2,033,900 | — | — |
| 2005-06-28 | $18.22 | $25.86 | 2,856,600 | — | — |
| 2005-06-27 | $18.20 | $25.83 | 2,668,200 | — | — |
| 2005-06-24 | $18.35 | $26.04 | 810,100 | — | — |
| 2005-06-23 | $18.50 | $26.26 | 1,039,000 | — | — |
| 2005-06-22 | $18.61 | $26.41 | 1,144,600 | — | — |
| 2005-06-21 | $18.72 | $26.57 | 2,159,900 | — | — |
| 2005-06-20 | $18.35 | $26.04 | 550,600 | — | — |
| 2005-06-17 | $18.40 | $26.12 | 1,663,200 | — | — |
| 2005-06-16 | $18.23 | $25.87 | 1,015,100 | — | — |
| 2005-06-15 | $18.25 | $25.90 | 1,192,900 | — | — |
| 2005-06-14 | $18.30 | $25.97 | 1,185,700 | — | — |
| 2005-06-13 | $18.00 | $25.55 | 1,895,900 | — | — |
| 2005-06-10 | $17.99 | $25.53 | 1,542,400 | — | — |
| 2005-06-09 | $18.01 | $25.56 | 2,255,200 | — | — |
| 2005-06-08 | $18.18 | $25.80 | 1,561,500 | — | — |
| 2005-06-07 | $18.13 | $25.73 | 1,976,400 | — | — |
| 2005-06-06 | $18.21 | $25.85 | 1,557,800 | — | — |
| 2005-06-03 | $17.95 | $25.48 | 3,992,200 | — | — |
| 2005-06-02 | $18.30 | $25.97 | 1,878,600 | — | — |
| 2005-06-01 | $18.28 | $25.95 | 2,311,200 | — | — |
| 2005-05-31 | $18.36 | $26.06 | 2,931,600 | — | — |
| 2005-05-27 | $18.25 | $25.90 | 2,538,000 | — | — |
| 2005-05-26 | $18.08 | $25.66 | 1,312,400 | — | — |
| 2005-05-25 | $17.84 | $25.32 | 839,200 | — | — |
| 2005-05-24 | $17.99 | $25.53 | 2,164,700 | — | — |
| 2005-05-23 | $17.85 | $25.34 | 1,483,000 | — | — |
| 2005-05-20 | $17.90 | $25.41 | 1,208,400 | — | — |
| 2005-05-19 | $17.95 | $25.48 | 1,117,200 | — | — |
| 2005-05-18 | $17.99 | $25.53 | 7,766,100 | — | — |
| 2005-05-17 | $17.71 | $25.14 | 6,151,400 | — | — |
| 2005-05-16 | $17.20 | $24.41 | 1,931,800 | — | — |
| 2005-05-13 | $17.06 | $24.21 | 3,338,500 | — | — |
| 2005-05-12 | $17.11 | $24.28 | 1,542,600 | — | — |
| 2005-05-11 | $17.26 | $24.50 | 1,219,100 | — | — |
| 2005-05-10 | $17.28 | $24.53 | 2,240,300 | — | — |
| 2005-05-09 | $17.19 | $24.40 | 3,057,600 | — | — |
| 2005-05-06 | $17.49 | $24.82 | 2,496,100 | — | — |
| 2005-05-05 | $17.18 | $24.38 | 2,424,900 | — | — |
| 2005-05-04 | $17.15 | $24.34 | 4,623,500 | — | — |
| 2005-05-03 | $16.84 | $23.90 | 3,149,200 | — | — |
| 2005-05-02 | $16.71 | $23.72 | 2,457,200 | — | — |
| 2005-04-29 | $16.72 | $23.73 | 1,990,100 | — | — |
| 2005-04-28 | $16.11 | $22.87 | 2,129,100 | — | — |
| 2005-04-27 | $16.33 | $23.18 | 1,886,800 | — | — |
| 2005-04-26 | $16.33 | $23.18 | 1,782,700 | — | — |
| 2005-04-25 | $16.21 | $23.01 | 2,019,600 | — | — |
| 2005-04-22 | $15.98 | $22.68 | 3,875,200 | — | — |
| 2005-04-21 | $16.00 | $22.71 | 2,511,800 | — | — |
| 2005-04-20 | $16.12 | $22.77 | 1,048,900 | — | — |
| 2005-04-19 | $16.44 | $23.23 | 1,661,600 | — | — |
| 2005-04-18 | $16.24 | $22.94 | 2,385,800 | — | — |
| 2005-04-15 | $16.00 | $22.60 | 4,037,600 | — | — |
| 2005-04-14 | $16.51 | $23.32 | 2,127,400 | — | — |
| 2005-04-13 | $16.65 | $23.52 | 2,181,700 | — | — |
| 2005-04-12 | $17.08 | $24.13 | 1,419,300 | — | — |
| 2005-04-11 | $16.96 | $23.96 | 1,200,100 | — | — |
| 2005-04-08 | $17.13 | $24.20 | 1,601,500 | — | — |
| 2005-04-07 | $17.00 | $24.02 | 2,008,000 | — | — |
| 2005-04-06 | $16.97 | $23.97 | 1,550,200 | — | — |
| 2005-04-05 | $16.85 | $23.80 | 1,935,700 | — | — |
| 2005-04-04 | $16.66 | $23.54 | 3,051,000 | — | — |
| 2005-04-01 | $16.68 | $23.56 | 4,840,400 | — | — |
| 2005-03-31 | $17.02 | $24.04 | 2,402,000 | — | — |
| 2005-03-30 | $17.17 | $24.26 | 2,027,100 | — | — |
| 2005-03-29 | $17.03 | $24.06 | 1,972,300 | — | — |
| 2005-03-28 | $17.20 | $24.30 | 948,600 | — | — |
| 2005-03-24 | $17.18 | $24.27 | 1,119,200 | — | — |
| 2005-03-23 | $17.17 | $24.26 | 2,452,900 | — | — |
| 2005-03-22 | $17.20 | $24.30 | 3,042,900 | — | — |
| 2005-03-21 | $17.81 | $25.16 | 872,500 | — | — |
| 2005-03-18 | $17.74 | $25.06 | 2,670,900 | — | — |
| 2005-03-17 | $17.81 | $25.16 | 1,820,100 | — | — |
| 2005-03-16 | $17.24 | $24.36 | 1,377,800 | — | — |
| 2005-03-15 | $17.54 | $24.78 | 1,011,900 | — | — |
| 2005-03-14 | $17.88 | $25.26 | 1,501,900 | — | — |
| 2005-03-11 | $17.78 | $25.12 | 1,458,000 | — | — |
| 2005-03-10 | $17.61 | $24.88 | 1,005,200 | — | — |
| 2005-03-09 | $17.65 | $24.93 | 2,917,900 | — | — |
| 2005-03-08 | $17.68 | $24.98 | 3,794,600 | — | — |
| 2005-03-07 | $17.39 | $24.57 | 1,986,200 | — | — |
| 2005-03-04 | $17.31 | $24.45 | 1,195,400 | — | — |
| 2005-03-03 | $17.35 | $24.51 | 1,173,700 | — | — |
| 2005-03-02 | $17.28 | $24.41 | 875,400 | — | — |
| 2005-03-01 | $17.35 | $24.51 | 4,317,400 | — | — |
| 2005-02-28 | $16.92 | $23.90 | 1,183,300 | — | — |
| 2005-02-25 | $17.43 | $24.62 | 1,820,900 | — | — |
| 2005-02-24 | $17.04 | $24.07 | 1,200,000 | — | — |
| 2005-02-23 | $16.96 | $23.96 | 1,920,500 | — | — |
| 2005-02-22 | $16.93 | $23.92 | 1,463,900 | — | — |
| 2005-02-18 | $17.36 | $24.53 | 1,196,200 | — | — |
| 2005-02-17 | $17.35 | $24.51 | 863,500 | — | — |
| 2005-02-16 | $17.40 | $24.58 | 1,270,900 | — | — |
| 2005-02-15 | $17.39 | $24.57 | 1,584,400 | — | — |
| 2005-02-14 | $17.25 | $24.37 | 1,326,400 | — | — |
| 2005-02-11 | $17.15 | $24.23 | 1,652,200 | — | — |
| 2005-02-10 | $16.96 | $23.96 | 1,376,400 | — | — |
| 2005-02-09 | $16.89 | $23.86 | 1,776,300 | — | — |
| 2005-02-08 | $16.99 | $24.00 | 2,208,300 | — | — |
| 2005-02-07 | $17.15 | $24.23 | 2,158,900 | — | — |
| 2005-02-04 | $17.30 | $24.44 | 2,659,000 | — | — |
| 2005-02-03 | $17.23 | $24.34 | 4,310,300 | — | — |
| 2005-02-02 | $17.14 | $24.21 | 2,559,400 | — | — |
| 2005-02-01 | $17.15 | $24.23 | 2,498,100 | — | — |
| 2005-01-31 | $17.17 | $24.26 | 2,779,700 | — | — |
| 2005-01-28 | $17.02 | $24.04 | 1,912,900 | — | — |
| 2005-01-27 | $16.96 | $23.96 | 2,249,800 | — | — |
| 2005-01-26 | $17.06 | $24.00 | 2,120,100 | — | — |
| 2005-01-25 | $16.54 | $23.26 | 3,106,500 | — | — |
| 2005-01-24 | $16.71 | $23.50 | 3,166,400 | — | — |
| 2005-01-21 | $16.71 | $23.50 | 1,991,700 | — | — |
| 2005-01-20 | $16.61 | $23.36 | 3,992,100 | — | — |
| 2005-01-19 | $16.88 | $23.74 | 4,067,600 | — | — |
| 2005-01-18 | $17.08 | $24.02 | 2,172,700 | — | — |
| 2005-01-14 | $17.00 | $23.91 | 3,220,000 | — | — |
| 2005-01-13 | $16.93 | $23.81 | 3,609,000 | — | — |
| 2005-01-12 | $17.29 | $24.32 | 1,339,700 | — | — |
| 2005-01-11 | $17.20 | $24.19 | 2,356,600 | — | — |
| 2005-01-10 | $17.15 | $24.12 | 1,742,900 | — | — |
| 2005-01-07 | $17.05 | $23.98 | 2,144,100 | — | — |
| 2005-01-06 | $17.22 | $24.22 | 1,459,200 | — | — |
| 2005-01-05 | $17.22 | $24.22 | 1,068,000 | — | — |
| 2005-01-04 | $17.50 | $24.61 | 2,616,600 | — | — |
| 2005-01-03 | $17.52 | $24.64 | 2,705,700 | — | — |