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
- 1980-01-02 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 | $20.13 | $40.43 | 2,521,600 | — | — |
| 2005-12-29 | $20.25 | $40.67 | 3,590,000 | — | — |
| 2005-12-28 | $20.04 | $40.25 | 3,142,400 | — | — |
| 2005-12-27 | $19.92 | $40.02 | 3,599,600 | — | — |
| 2005-12-23 | $20.09 | $40.35 | 2,186,000 | — | — |
| 2005-12-22 | $20.09 | $40.35 | 5,493,200 | — | — |
| 2005-12-21 | $19.66 | $39.48 | 4,236,000 | — | — |
| 2005-12-20 | $19.20 | $38.57 | 8,674,800 | — | — |
| 2005-12-19 | $19.26 | $38.68 | 4,546,400 | — | — |
| 2005-12-16 | $19.46 | $39.08 | 5,951,600 | — | — |
| 2005-12-15 | $19.41 | $38.98 | 6,221,600 | — | — |
| 2005-12-14 | $19.13 | $38.42 | 3,296,000 | — | — |
| 2005-12-13 | $18.98 | $38.11 | 3,223,200 | — | — |
| 2005-12-12 | $18.88 | $37.91 | 3,082,400 | — | — |
| 2005-12-09 | $18.96 | $37.92 | 4,437,600 | — | — |
| 2005-12-08 | $18.80 | $37.61 | 2,953,600 | — | — |
| 2005-12-07 | $18.78 | $37.57 | 3,921,200 | — | — |
| 2005-12-06 | $18.91 | $37.83 | 3,272,800 | — | — |
| 2005-12-05 | $18.94 | $37.89 | 3,847,600 | — | — |
| 2005-12-02 | $19.30 | $38.61 | 2,302,400 | — | — |
| 2005-12-01 | $19.30 | $38.62 | 3,887,600 | — | — |
| 2005-11-30 | $19.14 | $38.28 | 4,150,400 | — | — |
| 2005-11-29 | $19.23 | $38.48 | 4,779,600 | — | — |
| 2005-11-28 | $19.18 | $38.38 | 5,115,600 | — | — |
| 2005-11-25 | $19.21 | $38.44 | 2,206,800 | — | — |
| 2005-11-23 | $19.15 | $38.31 | 4,313,200 | — | — |
| 2005-11-22 | $19.07 | $38.15 | 6,746,800 | — | — |
| 2005-11-21 | $18.86 | $37.72 | 4,829,200 | — | — |
| 2005-11-18 | $18.75 | $37.51 | 11,559,200 | — | — |
| 2005-11-17 | $18.44 | $36.89 | 8,531,200 | — | — |
| 2005-11-16 | $17.75 | $35.51 | 4,110,000 | — | — |
| 2005-11-15 | $17.81 | $35.63 | 3,573,600 | — | — |
| 2005-11-14 | $17.72 | $35.45 | 2,418,000 | — | — |
| 2005-11-11 | $17.69 | $35.38 | 3,031,200 | — | — |
| 2005-11-10 | $17.75 | $35.51 | 3,343,200 | — | — |
| 2005-11-09 | $17.62 | $35.25 | 3,162,000 | — | — |
| 2005-11-08 | $17.52 | $35.05 | 2,477,200 | — | — |
| 2005-11-07 | $17.68 | $35.37 | 4,278,000 | — | — |
| 2005-11-04 | $17.49 | $34.98 | 5,000,400 | — | — |
| 2005-11-03 | $17.75 | $35.51 | 5,752,800 | — | — |
| 2005-11-02 | $17.60 | $35.20 | 6,413,600 | — | — |
| 2005-11-01 | $17.36 | $34.72 | 5,508,800 | — | — |
| 2005-10-31 | $17.30 | $34.60 | 5,198,000 | — | — |
| 2005-10-28 | $17.06 | $34.13 | 5,103,600 | — | — |
| 2005-10-27 | $17.03 | $34.07 | 5,968,400 | — | — |
| 2005-10-26 | $17.19 | $34.38 | 5,598,000 | — | — |
| 2005-10-25 | $17.26 | $34.54 | 6,677,600 | — | — |
| 2005-10-24 | $17.17 | $34.35 | 3,878,400 | — | — |
| 2005-10-21 | $16.78 | $33.56 | 11,298,400 | — | — |
| 2005-10-20 | $17.54 | $35.08 | 4,915,200 | — | — |
| 2005-10-19 | $17.58 | $35.16 | 4,190,800 | — | — |
| 2005-10-18 | $17.18 | $34.37 | 2,888,000 | — | — |
| 2005-10-17 | $17.36 | $34.73 | 2,729,200 | — | — |
| 2005-10-14 | $17.31 | $34.62 | 4,170,800 | — | — |
| 2005-10-13 | $17.33 | $34.67 | 6,657,600 | — | — |
| 2005-10-12 | $17.41 | $34.82 | 5,341,200 | — | — |
| 2005-10-11 | $17.51 | $35.04 | 4,668,400 | — | — |
| 2005-10-10 | $17.66 | $35.33 | 3,351,200 | — | — |
| 2005-10-07 | $17.65 | $35.31 | 4,972,000 | — | — |
| 2005-10-06 | $17.38 | $34.76 | 5,236,800 | — | — |
| 2005-10-05 | $17.49 | $34.99 | 3,852,000 | — | — |
| 2005-10-04 | $17.78 | $35.57 | 4,000,400 | — | — |
| 2005-10-03 | $17.91 | $35.82 | 3,682,000 | — | — |
| 2005-09-30 | $17.92 | $35.86 | 5,600,800 | — | — |
| 2005-09-29 | $17.78 | $35.57 | 5,624,000 | — | — |
| 2005-09-28 | $17.59 | $35.19 | 7,387,600 | — | — |
| 2005-09-27 | $17.14 | $34.28 | 4,616,800 | — | — |
| 2005-09-26 | $17.06 | $34.13 | 5,592,400 | — | — |
| 2005-09-23 | $17.46 | $34.92 | 3,104,800 | — | — |
| 2005-09-22 | $17.33 | $34.66 | 3,543,200 | — | — |
| 2005-09-21 | $17.18 | $34.37 | 3,561,200 | — | — |
| 2005-09-20 | $17.27 | $34.55 | 6,816,400 | — | — |
| 2005-09-19 | $17.07 | $34.14 | 3,833,600 | — | — |
| 2005-09-16 | $16.96 | $33.93 | 4,578,400 | — | — |
| 2005-09-15 | $16.75 | $33.51 | 1,567,200 | — | — |
| 2005-09-14 | $16.74 | $33.49 | 2,168,800 | — | — |
| 2005-09-13 | $16.76 | $33.53 | 5,057,200 | — | — |
| 2005-09-12 | $16.98 | $33.96 | 4,085,200 | — | — |
| 2005-09-09 | $16.96 | $33.78 | 5,772,000 | — | — |
| 2005-09-08 | $17.00 | $33.86 | 3,106,000 | — | — |
| 2005-09-07 | $17.12 | $34.10 | 6,318,400 | — | — |
| 2005-09-06 | $17.32 | $34.50 | 6,783,600 | — | — |
| 2005-09-02 | $17.12 | $34.10 | 3,215,600 | — | — |
| 2005-09-01 | $17.04 | $33.94 | 5,459,600 | — | — |
| 2005-08-31 | $17.07 | $33.99 | 4,916,800 | — | — |
| 2005-08-30 | $17.09 | $34.03 | 4,150,400 | — | — |
| 2005-08-29 | $17.30 | $34.45 | 3,589,200 | — | — |
| 2005-08-26 | $17.30 | $34.46 | 3,433,200 | — | — |
| 2005-08-25 | $17.26 | $34.39 | 4,304,800 | — | — |
| 2005-08-24 | $17.09 | $34.04 | 3,365,200 | — | — |
| 2005-08-23 | $17.11 | $34.07 | 3,102,800 | — | — |
| 2005-08-22 | $17.33 | $34.52 | 2,352,000 | — | — |
| 2005-08-19 | $17.22 | $34.29 | 3,000,800 | — | — |
| 2005-08-18 | $17.14 | $34.14 | 2,983,200 | — | — |
| 2005-08-17 | $17.30 | $34.46 | 4,400,800 | — | — |
| 2005-08-16 | $17.23 | $34.31 | 4,186,400 | — | — |
| 2005-08-15 | $17.39 | $34.64 | 2,302,800 | — | — |
| 2005-08-12 | $17.30 | $34.45 | 4,253,600 | — | — |
| 2005-08-11 | $17.38 | $34.62 | 6,845,200 | — | — |
| 2005-08-10 | $17.48 | $34.82 | 4,640,800 | — | — |
| 2005-08-09 | $17.50 | $34.85 | 3,772,400 | — | — |
| 2005-08-08 | $17.33 | $34.52 | 3,312,800 | — | — |
| 2005-08-05 | $17.43 | $34.71 | 3,599,600 | — | — |
| 2005-08-04 | $17.56 | $34.98 | 6,670,000 | — | — |
| 2005-08-03 | $17.75 | $35.36 | 5,206,400 | — | — |
| 2005-08-02 | $17.80 | $35.45 | 7,136,000 | — | — |
| 2005-08-01 | $17.73 | $35.30 | 7,730,400 | — | — |
| 2005-07-29 | $17.58 | $35.01 | 8,089,600 | — | — |
| 2005-07-28 | $17.62 | $35.10 | 9,774,000 | — | — |
| 2005-07-27 | $17.28 | $34.41 | 4,578,800 | — | — |
| 2005-07-26 | $17.13 | $34.12 | 4,582,800 | — | — |
| 2005-07-25 | $17.04 | $33.93 | 6,032,800 | — | — |
| 2005-07-22 | $17.12 | $34.09 | 5,857,600 | — | — |
| 2005-07-21 | $17.00 | $33.85 | 12,727,600 | — | — |
| 2005-07-20 | $16.48 | $32.83 | 8,177,200 | — | — |
| 2005-07-19 | $16.00 | $31.87 | 5,698,000 | — | — |
| 2005-07-18 | $16.14 | $32.14 | 3,168,400 | — | — |
| 2005-07-15 | $16.28 | $32.41 | 3,862,400 | — | — |
| 2005-07-14 | $16.38 | $32.62 | 3,066,400 | — | — |
| 2005-07-13 | $16.14 | $32.15 | 2,826,800 | — | — |
| 2005-07-12 | $16.19 | $32.24 | 4,378,000 | — | — |
| 2005-07-11 | $16.45 | $32.76 | 4,825,200 | — | — |
| 2005-07-08 | $16.34 | $32.54 | 4,815,200 | — | — |
| 2005-07-07 | $16.05 | $31.97 | 5,383,600 | — | — |
| 2005-07-06 | $16.18 | $32.22 | 5,024,800 | — | — |
| 2005-07-05 | $16.24 | $32.33 | 3,918,000 | — | — |
| 2005-07-01 | $16.25 | $32.37 | 3,414,800 | — | — |
| 2005-06-30 | $16.20 | $32.27 | 5,487,200 | — | — |
| 2005-06-29 | $16.24 | $32.33 | 3,232,800 | — | — |
| 2005-06-28 | $16.25 | $32.37 | 4,486,400 | — | — |
| 2005-06-27 | $15.80 | $31.47 | 5,785,600 | — | — |
| 2005-06-24 | $16.04 | $31.95 | 5,399,600 | — | — |
| 2005-06-23 | $16.31 | $32.49 | 8,101,600 | — | — |
| 2005-06-22 | $16.49 | $32.84 | 6,519,600 | — | — |
| 2005-06-21 | $16.43 | $32.72 | 4,572,400 | — | — |
| 2005-06-20 | $16.59 | $33.04 | 4,481,200 | — | — |
| 2005-06-17 | $16.71 | $33.27 | 4,599,600 | — | — |
| 2005-06-16 | $16.65 | $33.15 | 3,893,200 | — | — |
| 2005-06-15 | $16.42 | $32.70 | 3,926,800 | — | — |
| 2005-06-14 | $16.43 | $32.72 | 3,810,800 | — | — |
| 2005-06-13 | $16.33 | $32.53 | 3,047,600 | — | — |
| 2005-06-10 | $16.31 | $32.49 | 2,736,800 | — | — |
| 2005-06-09 | $16.33 | $32.51 | 5,173,200 | — | — |
| 2005-06-08 | $16.24 | $32.34 | 4,486,800 | — | — |
| 2005-06-07 | $16.50 | $32.85 | 3,207,200 | — | — |
| 2005-06-06 | $16.50 | $32.86 | 3,181,200 | — | — |
| 2005-06-03 | $16.66 | $33.03 | 3,006,400 | — | — |
| 2005-06-02 | $16.78 | $33.26 | 2,066,400 | — | — |
| 2005-06-01 | $16.88 | $33.46 | 2,870,800 | — | — |
| 2005-05-31 | $16.74 | $33.19 | 3,384,800 | — | — |
| 2005-05-27 | $16.63 | $32.97 | 1,670,000 | — | — |
| 2005-05-26 | $16.65 | $33.00 | 1,957,600 | — | — |
| 2005-05-25 | $16.54 | $32.78 | 3,882,000 | — | — |
| 2005-05-24 | $16.75 | $33.20 | 3,986,400 | — | — |
| 2005-05-23 | $16.75 | $33.21 | 2,423,200 | — | — |
| 2005-05-20 | $16.67 | $33.06 | 3,558,000 | — | — |
| 2005-05-19 | $16.66 | $33.03 | 4,467,200 | — | — |
| 2005-05-18 | $16.62 | $32.95 | 9,253,200 | — | — |
| 2005-05-17 | $15.88 | $31.48 | 3,111,200 | — | — |
| 2005-05-16 | $15.65 | $31.03 | 4,224,400 | — | — |
| 2005-05-13 | $15.31 | $30.35 | 5,702,400 | — | — |
| 2005-05-12 | $15.63 | $30.98 | 6,108,000 | — | — |
| 2005-05-11 | $16.08 | $31.88 | 4,064,400 | — | — |
| 2005-05-10 | $15.91 | $31.55 | 4,948,800 | — | — |
| 2005-05-09 | $16.10 | $31.92 | 3,758,000 | — | — |
| 2005-05-06 | $16.00 | $31.72 | 2,900,400 | — | — |
| 2005-05-05 | $16.07 | $31.86 | 2,910,400 | — | — |
| 2005-05-04 | $16.20 | $32.12 | 2,969,200 | — | — |
| 2005-05-03 | $15.91 | $31.53 | 4,168,400 | — | — |
| 2005-05-02 | $16.16 | $32.04 | 2,891,200 | — | — |
| 2005-04-29 | $15.98 | $31.69 | 3,728,800 | — | — |
| 2005-04-28 | $15.78 | $31.28 | 3,736,000 | — | — |
| 2005-04-27 | $15.95 | $31.62 | 5,274,800 | — | — |
| 2005-04-26 | $16.09 | $31.91 | 4,528,400 | — | — |
| 2005-04-25 | $16.36 | $32.44 | 5,170,000 | — | — |
| 2005-04-22 | $16.12 | $31.96 | 5,814,800 | — | — |
| 2005-04-21 | $16.33 | $32.37 | 5,330,800 | — | — |
| 2005-04-20 | $15.83 | $31.39 | 3,788,800 | — | — |
| 2005-04-19 | $16.01 | $31.75 | 5,241,200 | — | — |
| 2005-04-18 | $15.76 | $31.24 | 5,383,600 | — | — |
| 2005-04-15 | $15.74 | $31.21 | 7,913,200 | — | — |
| 2005-04-14 | $16.16 | $32.03 | 12,370,000 | — | — |
| 2005-04-13 | $16.88 | $33.46 | 4,930,400 | — | — |
| 2005-04-12 | $17.28 | $34.27 | 6,294,800 | — | — |
| 2005-04-11 | $17.29 | $34.27 | 5,633,200 | — | — |
| 2005-04-08 | $17.00 | $33.71 | 7,166,800 | — | — |
| 2005-04-07 | $17.41 | $34.51 | 4,836,400 | — | — |
| 2005-04-06 | $17.21 | $34.11 | 2,749,200 | — | — |
| 2005-04-05 | $17.25 | $34.19 | 3,002,800 | — | — |
| 2005-04-04 | $17.30 | $34.30 | 3,875,200 | — | — |
| 2005-04-01 | $17.17 | $34.03 | 6,722,400 | — | — |
| 2005-03-31 | $17.42 | $34.55 | 5,923,600 | — | — |
| 2005-03-30 | $17.46 | $34.62 | 8,674,000 | — | — |
| 2005-03-29 | $17.09 | $33.88 | 7,819,600 | — | — |
| 2005-03-28 | $17.21 | $34.12 | 5,744,000 | — | — |
| 2005-03-24 | $17.24 | $34.19 | 7,118,000 | — | — |
| 2005-03-23 | $17.40 | $34.49 | 9,696,800 | — | — |
| 2005-03-22 | $17.34 | $34.38 | 20,645,600 | — | — |
| 2005-03-21 | $16.52 | $32.75 | 3,147,600 | — | — |
| 2005-03-18 | $16.60 | $32.91 | 7,283,600 | — | — |
| 2005-03-17 | $16.54 | $32.79 | 5,388,000 | — | — |
| 2005-03-16 | $16.22 | $32.15 | 3,545,200 | — | — |
| 2005-03-15 | $16.42 | $32.57 | 4,630,800 | — | — |
| 2005-03-14 | $16.58 | $32.87 | 4,502,800 | — | — |
| 2005-03-11 | $16.55 | $32.80 | 3,871,200 | — | — |
| 2005-03-10 | $16.48 | $32.67 | 4,704,800 | — | — |
| 2005-03-09 | $16.55 | $32.81 | 6,946,800 | — | — |
| 2005-03-08 | $16.59 | $32.89 | 6,782,800 | — | — |
| 2005-03-07 | $16.51 | $32.73 | 7,531,200 | — | — |
| 2005-03-04 | $16.15 | $31.88 | 6,035,600 | — | — |
| 2005-03-03 | $16.08 | $31.73 | 7,651,600 | — | — |
| 2005-03-02 | $15.73 | $31.05 | 4,675,600 | — | — |
| 2005-03-01 | $15.85 | $31.27 | 4,684,800 | — | — |
| 2005-02-28 | $15.86 | $31.30 | 2,577,600 | — | — |
| 2005-02-25 | $16.00 | $31.57 | 3,424,800 | — | — |
| 2005-02-24 | $15.87 | $31.31 | 5,045,600 | — | — |
| 2005-02-23 | $15.68 | $30.94 | 3,660,400 | — | — |
| 2005-02-22 | $15.53 | $30.64 | 4,916,000 | — | — |
| 2005-02-18 | $15.94 | $31.46 | 9,849,600 | — | — |
| 2005-02-17 | $15.16 | $29.91 | 7,336,000 | — | — |
| 2005-02-16 | $14.90 | $29.41 | 4,045,600 | — | — |
| 2005-02-15 | $14.98 | $29.55 | 3,982,000 | — | — |
| 2005-02-14 | $15.01 | $29.62 | 2,814,400 | — | — |
| 2005-02-11 | $15.12 | $29.83 | 4,606,400 | — | — |
| 2005-02-10 | $14.85 | $29.30 | 3,708,000 | — | — |
| 2005-02-09 | $14.70 | $29.01 | 3,764,800 | — | — |
| 2005-02-08 | $14.65 | $28.92 | 5,004,400 | — | — |
| 2005-02-07 | $14.75 | $29.11 | 4,084,000 | — | — |
| 2005-02-04 | $14.79 | $29.19 | 2,626,800 | — | — |
| 2005-02-03 | $14.74 | $29.09 | 3,695,600 | — | — |
| 2005-02-02 | $14.81 | $29.23 | 3,493,200 | — | — |
| 2005-02-01 | $14.90 | $29.41 | 3,910,800 | — | — |
| 2005-01-31 | $14.90 | $29.41 | 4,692,800 | — | — |
| 2005-01-28 | $14.73 | $29.06 | 5,424,800 | — | — |
| 2005-01-27 | $14.83 | $29.27 | 4,334,800 | — | — |
| 2005-01-26 | $14.72 | $29.04 | 7,364,400 | — | — |
| 2005-01-25 | $14.85 | $29.31 | 9,544,800 | — | — |
| 2005-01-24 | $14.74 | $29.08 | 10,734,800 | — | — |
| 2005-01-21 | $15.10 | $29.80 | 6,205,200 | — | — |
| 2005-01-20 | $15.23 | $30.06 | 9,142,400 | — | — |
| 2005-01-19 | $15.42 | $30.43 | 3,258,000 | — | — |
| 2005-01-18 | $15.55 | $30.69 | 5,539,600 | — | — |
| 2005-01-14 | $15.46 | $30.51 | 7,195,200 | — | — |
| 2005-01-13 | $15.50 | $30.58 | 6,865,600 | — | — |
| 2005-01-12 | $15.99 | $31.56 | 6,765,200 | — | — |
| 2005-01-11 | $16.08 | $31.74 | 4,254,400 | — | — |
| 2005-01-10 | $16.20 | $31.97 | 5,392,000 | — | — |
| 2005-01-07 | $16.20 | $31.97 | 3,998,000 | — | — |
| 2005-01-06 | $16.40 | $32.37 | 5,653,600 | — | — |
| 2005-01-05 | $16.30 | $32.17 | 5,504,800 | — | — |
| 2005-01-04 | $16.45 | $32.46 | 8,108,400 | — | — |
| 2005-01-03 | $16.86 | $33.27 | 7,762,400 | — | — |