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
- 1980-03-17 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 | $19.96 | $22.87 | 771,200 | — | — |
| 2005-12-29 | $20.12 | $23.05 | 629,800 | — | — |
| 2005-12-28 | $20.10 | $23.03 | 685,500 | — | — |
| 2005-12-27 | $20.25 | $23.13 | 888,600 | — | — |
| 2005-12-23 | $20.30 | $23.19 | 877,000 | — | — |
| 2005-12-22 | $20.20 | $23.07 | 1,132,200 | — | — |
| 2005-12-21 | $20.11 | $22.97 | 1,026,200 | — | — |
| 2005-12-20 | $20.20 | $23.07 | 1,601,000 | — | — |
| 2005-12-19 | $20.62 | $23.55 | 1,333,900 | — | — |
| 2005-12-16 | $20.96 | $23.94 | 1,841,500 | — | — |
| 2005-12-15 | $20.72 | $23.67 | 1,450,800 | — | — |
| 2005-12-14 | $20.84 | $23.81 | 1,068,800 | — | — |
| 2005-12-13 | $20.89 | $23.86 | 1,045,300 | — | — |
| 2005-12-12 | $20.87 | $23.84 | 1,239,100 | — | — |
| 2005-12-09 | $20.81 | $23.77 | 1,445,400 | — | — |
| 2005-12-08 | $20.75 | $23.70 | 1,591,600 | — | — |
| 2005-12-07 | $20.17 | $23.04 | 2,166,500 | — | — |
| 2005-12-06 | $20.77 | $23.73 | 1,065,100 | — | — |
| 2005-12-05 | $20.66 | $23.60 | 984,300 | — | — |
| 2005-12-02 | $20.81 | $23.77 | 968,400 | — | — |
| 2005-12-01 | $20.92 | $23.90 | 1,078,800 | — | — |
| 2005-11-30 | $20.89 | $23.86 | 918,200 | — | — |
| 2005-11-29 | $21.10 | $24.10 | 867,700 | — | — |
| 2005-11-28 | $20.86 | $23.83 | 1,109,300 | — | — |
| 2005-11-25 | $21.15 | $24.16 | 146,800 | — | — |
| 2005-11-23 | $21.18 | $24.19 | 818,300 | — | — |
| 2005-11-22 | $21.16 | $24.17 | 1,004,100 | — | — |
| 2005-11-21 | $20.85 | $23.82 | 579,500 | — | — |
| 2005-11-18 | $20.82 | $23.78 | 1,427,400 | — | — |
| 2005-11-17 | $20.45 | $23.36 | 945,400 | — | — |
| 2005-11-16 | $20.32 | $23.21 | 891,800 | — | — |
| 2005-11-15 | $20.40 | $23.30 | 1,720,500 | — | — |
| 2005-11-14 | $20.09 | $22.95 | 891,300 | — | — |
| 2005-11-11 | $19.82 | $22.64 | 1,522,600 | — | — |
| 2005-11-10 | $20.09 | $22.95 | 1,420,900 | — | — |
| 2005-11-09 | $19.85 | $22.67 | 646,900 | — | — |
| 2005-11-08 | $19.93 | $22.77 | 740,200 | — | — |
| 2005-11-07 | $19.94 | $22.78 | 935,600 | — | — |
| 2005-11-04 | $19.99 | $22.83 | 1,614,300 | — | — |
| 2005-11-03 | $19.39 | $22.15 | 1,740,000 | — | — |
| 2005-11-02 | $19.47 | $22.24 | 1,809,200 | — | — |
| 2005-11-01 | $19.00 | $21.70 | 1,726,500 | — | — |
| 2005-10-31 | $19.21 | $21.94 | 3,075,500 | — | — |
| 2005-10-28 | $20.30 | $23.19 | 8,790,200 | — | — |
| 2005-10-27 | $21.61 | $24.69 | 1,288,800 | — | — |
| 2005-10-26 | $21.60 | $24.67 | 1,760,100 | — | — |
| 2005-10-25 | $20.99 | $23.98 | 869,300 | — | — |
| 2005-10-24 | $21.10 | $24.10 | 1,405,500 | — | — |
| 2005-10-21 | $20.47 | $23.38 | 1,299,200 | — | — |
| 2005-10-20 | $20.80 | $23.76 | 2,705,600 | — | — |
| 2005-10-19 | $20.64 | $23.58 | 1,293,200 | — | — |
| 2005-10-18 | $20.06 | $22.91 | 857,600 | — | — |
| 2005-10-17 | $19.94 | $22.78 | 846,700 | — | — |
| 2005-10-14 | $19.79 | $22.61 | 1,680,500 | — | — |
| 2005-10-13 | $19.84 | $22.66 | 1,407,900 | — | — |
| 2005-10-12 | $20.14 | $23.01 | 781,400 | — | — |
| 2005-10-11 | $20.08 | $22.94 | 907,500 | — | — |
| 2005-10-10 | $20.18 | $23.05 | 705,500 | — | — |
| 2005-10-07 | $20.20 | $23.07 | 819,000 | — | — |
| 2005-10-06 | $20.21 | $23.09 | 2,168,300 | — | — |
| 2005-10-05 | $20.57 | $23.50 | 2,542,900 | — | — |
| 2005-10-04 | $20.40 | $23.30 | 4,027,200 | — | — |
| 2005-10-03 | $19.38 | $22.14 | 1,069,200 | — | — |
| 2005-09-30 | $19.26 | $22.00 | 1,072,000 | — | — |
| 2005-09-29 | $19.15 | $21.88 | 1,680,200 | — | — |
| 2005-09-28 | $18.84 | $21.52 | 3,592,800 | — | — |
| 2005-09-27 | $17.74 | $20.20 | 657,000 | — | — |
| 2005-09-26 | $17.90 | $20.38 | 640,400 | — | — |
| 2005-09-23 | $18.05 | $20.55 | 478,000 | — | — |
| 2005-09-22 | $18.01 | $20.50 | 512,600 | — | — |
| 2005-09-21 | $17.94 | $20.42 | 647,200 | — | — |
| 2005-09-20 | $17.95 | $20.44 | 471,900 | — | — |
| 2005-09-19 | $18.09 | $20.59 | 1,248,400 | — | — |
| 2005-09-16 | $18.33 | $20.87 | 1,904,400 | — | — |
| 2005-09-15 | $18.21 | $20.73 | 1,086,600 | — | — |
| 2005-09-14 | $18.01 | $20.50 | 856,900 | — | — |
| 2005-09-13 | $18.14 | $20.65 | 800,300 | — | — |
| 2005-09-12 | $18.39 | $20.94 | 439,100 | — | — |
| 2005-09-09 | $18.61 | $21.19 | 757,500 | — | — |
| 2005-09-08 | $18.62 | $21.20 | 573,200 | — | — |
| 2005-09-07 | $18.61 | $21.19 | 711,000 | — | — |
| 2005-09-06 | $18.33 | $20.87 | 442,700 | — | — |
| 2005-09-02 | $18.35 | $20.89 | 558,200 | — | — |
| 2005-09-01 | $18.41 | $20.96 | 1,028,100 | — | — |
| 2005-08-31 | $18.39 | $20.94 | 1,035,600 | — | — |
| 2005-08-30 | $18.38 | $20.92 | 1,266,600 | — | — |
| 2005-08-29 | $18.20 | $20.72 | 949,100 | — | — |
| 2005-08-26 | $17.93 | $20.41 | 1,069,300 | — | — |
| 2005-08-25 | $18.12 | $20.63 | 669,200 | — | — |
| 2005-08-24 | $17.99 | $20.48 | 1,714,000 | — | — |
| 2005-08-23 | $18.34 | $20.88 | 1,081,200 | — | — |
| 2005-08-22 | $18.51 | $21.07 | 980,500 | — | — |
| 2005-08-19 | $18.18 | $20.70 | 1,444,600 | — | — |
| 2005-08-18 | $18.50 | $21.06 | 1,129,500 | — | — |
| 2005-08-17 | $18.36 | $20.90 | 1,672,900 | — | — |
| 2005-08-16 | $18.34 | $20.88 | 1,034,400 | — | — |
| 2005-08-15 | $18.26 | $20.79 | 1,288,200 | — | — |
| 2005-08-12 | $17.89 | $20.37 | 1,838,500 | — | — |
| 2005-08-11 | $18.12 | $20.63 | 985,100 | — | — |
| 2005-08-10 | $18.07 | $20.57 | 1,265,300 | — | — |
| 2005-08-09 | $17.97 | $20.46 | 1,665,700 | — | — |
| 2005-08-08 | $17.80 | $20.26 | 1,030,700 | — | — |
| 2005-08-05 | $17.90 | $20.38 | 1,247,000 | — | — |
| 2005-08-04 | $17.81 | $20.28 | 1,660,200 | — | — |
| 2005-08-03 | $17.53 | $19.96 | 1,227,100 | — | — |
| 2005-08-02 | $17.52 | $19.95 | 909,300 | — | — |
| 2005-08-01 | $17.46 | $19.88 | 1,143,100 | — | — |
| 2005-07-29 | $17.36 | $19.76 | 1,834,800 | — | — |
| 2005-07-28 | $17.66 | $20.11 | 2,169,500 | — | — |
| 2005-07-27 | $17.65 | $20.09 | 1,524,600 | — | — |
| 2005-07-26 | $17.88 | $20.36 | 1,672,700 | — | — |
| 2005-07-25 | $17.66 | $20.11 | 1,802,600 | — | — |
| 2005-07-22 | $17.52 | $19.95 | 1,025,900 | — | — |
| 2005-07-21 | $17.73 | $20.18 | 1,390,900 | — | — |
| 2005-07-20 | $17.82 | $20.29 | 3,112,900 | — | — |
| 2005-07-19 | $18.33 | $20.87 | 2,498,300 | — | — |
| 2005-07-18 | $18.38 | $20.92 | 9,207,800 | — | — |
| 2005-07-15 | $19.40 | $22.09 | 8,977,900 | — | — |
| 2005-07-14 | $19.76 | $22.50 | 2,342,800 | — | — |
| 2005-07-13 | $19.59 | $22.30 | 1,733,200 | — | — |
| 2005-07-12 | $19.84 | $22.59 | 1,992,900 | — | — |
| 2005-07-11 | $19.67 | $22.39 | 3,641,800 | — | — |
| 2005-07-08 | $19.41 | $22.10 | 1,026,300 | — | — |
| 2005-07-07 | $19.48 | $22.18 | 1,005,400 | — | — |
| 2005-07-06 | $19.17 | $21.82 | 1,057,400 | — | — |
| 2005-07-05 | $19.19 | $21.85 | 1,182,900 | — | — |
| 2005-07-01 | $19.06 | $21.70 | 719,400 | — | — |
| 2005-06-30 | $19.24 | $21.90 | 1,792,600 | — | — |
| 2005-06-29 | $19.43 | $22.12 | 2,272,600 | — | — |
| 2005-06-28 | $19.33 | $22.01 | 1,334,400 | — | — |
| 2005-06-27 | $19.08 | $21.65 | 905,800 | — | — |
| 2005-06-24 | $19.06 | $21.63 | 1,427,500 | — | — |
| 2005-06-23 | $19.27 | $21.87 | 1,400,600 | — | — |
| 2005-06-22 | $19.15 | $21.73 | 1,590,600 | — | — |
| 2005-06-21 | $19.44 | $22.06 | 3,677,300 | — | — |
| 2005-06-20 | $19.66 | $22.31 | 2,390,900 | — | — |
| 2005-06-17 | $19.68 | $22.33 | 2,234,900 | — | — |
| 2005-06-16 | $19.69 | $22.35 | 2,997,000 | — | — |
| 2005-06-15 | $19.85 | $22.53 | 6,516,200 | — | — |
| 2005-06-14 | $19.58 | $22.22 | 17,698,300 | — | — |
| 2005-06-13 | $17.70 | $20.09 | 1,617,300 | — | — |
| 2005-06-10 | $17.40 | $19.75 | 1,952,900 | — | — |
| 2005-06-09 | $17.29 | $19.62 | 963,400 | — | — |
| 2005-06-08 | $17.27 | $19.60 | 814,200 | — | — |
| 2005-06-07 | $16.97 | $19.26 | 797,200 | — | — |
| 2005-06-06 | $16.97 | $19.26 | 588,600 | — | — |
| 2005-06-03 | $16.96 | $19.25 | 1,293,400 | — | — |
| 2005-06-02 | $16.96 | $19.25 | 1,784,700 | — | — |
| 2005-06-01 | $17.24 | $19.57 | 5,704,800 | — | — |
| 2005-05-31 | $16.50 | $18.73 | 1,050,700 | — | — |
| 2005-05-27 | $16.65 | $18.90 | 1,082,400 | — | — |
| 2005-05-26 | $16.65 | $18.90 | 724,100 | — | — |
| 2005-05-25 | $16.49 | $18.71 | 2,152,400 | — | — |
| 2005-05-24 | $16.54 | $18.77 | 1,009,400 | — | — |
| 2005-05-23 | $16.41 | $18.62 | 1,122,800 | — | — |
| 2005-05-20 | $16.13 | $18.31 | 1,125,300 | — | — |
| 2005-05-19 | $15.98 | $18.14 | 2,119,600 | — | — |
| 2005-05-18 | $15.60 | $17.70 | 2,847,400 | — | — |
| 2005-05-17 | $15.50 | $17.59 | 3,114,400 | — | — |
| 2005-05-16 | $15.73 | $17.85 | 1,776,300 | — | — |
| 2005-05-13 | $16.01 | $18.17 | 1,620,100 | — | — |
| 2005-05-12 | $16.07 | $18.24 | 1,814,900 | — | — |
| 2005-05-11 | $16.36 | $18.57 | 1,047,400 | — | — |
| 2005-05-10 | $16.29 | $18.49 | 635,300 | — | — |
| 2005-05-09 | $16.39 | $18.60 | 567,300 | — | — |
| 2005-05-06 | $16.33 | $18.53 | 509,100 | — | — |
| 2005-05-05 | $16.32 | $18.52 | 812,900 | — | — |
| 2005-05-04 | $16.46 | $18.68 | 877,400 | — | — |
| 2005-05-03 | $16.32 | $18.52 | 2,253,800 | — | — |
| 2005-05-02 | $16.38 | $18.59 | 1,382,200 | — | — |
| 2005-04-29 | $16.50 | $18.73 | 1,785,300 | — | — |
| 2005-04-28 | $16.53 | $18.76 | 646,700 | — | — |
| 2005-04-27 | $16.53 | $18.76 | 790,700 | — | — |
| 2005-04-26 | $16.55 | $18.78 | 546,800 | — | — |
| 2005-04-25 | $16.69 | $18.94 | 681,800 | — | — |
| 2005-04-22 | $16.66 | $18.91 | 817,100 | — | — |
| 2005-04-21 | $16.65 | $18.90 | 3,955,500 | — | — |
| 2005-04-20 | $16.52 | $18.75 | 1,705,400 | — | — |
| 2005-04-19 | $16.68 | $18.93 | 1,627,600 | — | — |
| 2005-04-18 | $16.79 | $19.05 | 2,213,400 | — | — |
| 2005-04-15 | $16.86 | $19.13 | 2,201,000 | — | — |
| 2005-04-14 | $17.25 | $19.58 | 1,292,300 | — | — |
| 2005-04-13 | $17.29 | $19.62 | 1,265,100 | — | — |
| 2005-04-12 | $17.37 | $19.71 | 1,388,500 | — | — |
| 2005-04-11 | $17.46 | $19.81 | 933,900 | — | — |
| 2005-04-08 | $17.45 | $19.80 | 1,206,200 | — | — |
| 2005-04-07 | $17.46 | $19.81 | 1,381,600 | — | — |
| 2005-04-06 | $17.50 | $19.86 | 1,508,300 | — | — |
| 2005-04-05 | $17.51 | $19.87 | 2,289,000 | — | — |
| 2005-04-04 | $17.54 | $19.91 | 2,299,800 | — | — |
| 2005-04-01 | $17.63 | $20.01 | 1,727,600 | — | — |
| 2005-03-31 | $17.72 | $20.11 | 1,718,500 | — | — |
| 2005-03-30 | $17.68 | $20.06 | 1,488,600 | — | — |
| 2005-03-29 | $17.65 | $20.03 | 1,263,100 | — | — |
| 2005-03-28 | $17.83 | $20.20 | 1,052,800 | — | — |
| 2005-03-24 | $17.79 | $20.16 | 827,000 | — | — |
| 2005-03-23 | $17.90 | $20.28 | 2,608,100 | — | — |
| 2005-03-22 | $17.69 | $20.04 | 1,578,200 | — | — |
| 2005-03-21 | $17.76 | $20.12 | 1,597,800 | — | — |
| 2005-03-18 | $17.88 | $20.26 | 1,725,000 | — | — |
| 2005-03-17 | $17.76 | $20.12 | 945,500 | — | — |
| 2005-03-16 | $17.74 | $20.10 | 1,146,400 | — | — |
| 2005-03-15 | $17.91 | $20.29 | 1,234,000 | — | — |
| 2005-03-14 | $17.79 | $20.16 | 1,227,500 | — | — |
| 2005-03-11 | $17.75 | $20.11 | 2,066,600 | — | — |
| 2005-03-10 | $18.01 | $20.40 | 2,226,000 | — | — |
| 2005-03-09 | $18.00 | $20.39 | 2,833,800 | — | — |
| 2005-03-08 | $18.02 | $20.42 | 2,072,200 | — | — |
| 2005-03-07 | $18.08 | $20.48 | 2,870,600 | — | — |
| 2005-03-04 | $17.65 | $20.00 | 1,429,100 | — | — |
| 2005-03-03 | $17.74 | $20.10 | 1,275,500 | — | — |
| 2005-03-02 | $17.62 | $19.96 | 1,135,200 | — | — |
| 2005-03-01 | $17.82 | $20.19 | 5,399,400 | — | — |
| 2005-02-28 | $17.60 | $19.94 | 8,223,000 | — | — |
| 2005-02-25 | $16.94 | $19.19 | 1,696,600 | — | — |
| 2005-02-24 | $17.13 | $19.41 | 2,055,100 | — | — |
| 2005-02-23 | $16.93 | $19.18 | 2,068,700 | — | — |
| 2005-02-22 | $16.69 | $18.91 | 2,949,200 | — | — |
| 2005-02-18 | $16.15 | $18.30 | 794,300 | — | — |
| 2005-02-17 | $15.90 | $18.01 | 886,800 | — | — |
| 2005-02-16 | $15.89 | $18.00 | 1,396,100 | — | — |
| 2005-02-15 | $15.88 | $17.99 | 1,489,800 | — | — |
| 2005-02-14 | $15.95 | $18.07 | 1,871,800 | — | — |
| 2005-02-11 | $16.26 | $18.42 | 1,061,100 | — | — |
| 2005-02-10 | $15.95 | $18.07 | 2,214,300 | — | — |
| 2005-02-09 | $15.91 | $18.03 | 1,204,300 | — | — |
| 2005-02-08 | $16.13 | $18.27 | 808,300 | — | — |
| 2005-02-07 | $16.11 | $18.25 | 941,000 | — | — |
| 2005-02-04 | $16.26 | $18.42 | 1,243,500 | — | — |
| 2005-02-03 | $16.16 | $18.31 | 5,089,800 | — | — |
| 2005-02-02 | $16.95 | $19.20 | 978,400 | — | — |
| 2005-02-01 | $16.79 | $19.02 | 1,188,300 | — | — |
| 2005-01-31 | $16.63 | $18.84 | 1,297,100 | — | — |
| 2005-01-28 | $16.60 | $18.81 | 945,100 | — | — |
| 2005-01-27 | $16.64 | $18.85 | 2,581,700 | — | — |
| 2005-01-26 | $16.20 | $18.35 | 1,804,100 | — | — |
| 2005-01-25 | $16.31 | $18.48 | 2,104,600 | — | — |
| 2005-01-24 | $16.35 | $18.52 | 2,690,700 | — | — |
| 2005-01-21 | $16.55 | $18.75 | 1,914,800 | — | — |
| 2005-01-20 | $16.90 | $19.15 | 1,777,300 | — | — |
| 2005-01-19 | $16.86 | $19.10 | 3,115,900 | — | — |
| 2005-01-18 | $17.04 | $19.31 | 2,744,900 | — | — |
| 2005-01-14 | $17.21 | $19.50 | 2,261,700 | — | — |
| 2005-01-13 | $17.07 | $19.34 | 2,995,600 | — | — |
| 2005-01-12 | $17.57 | $19.91 | 5,195,000 | — | — |
| 2005-01-11 | $17.17 | $19.45 | 569,300 | — | — |
| 2005-01-10 | $17.23 | $19.52 | 635,200 | — | — |
| 2005-01-07 | $17.13 | $19.41 | 737,400 | — | — |
| 2005-01-06 | $17.18 | $19.46 | 1,108,200 | — | — |
| 2005-01-05 | $17.03 | $19.29 | 1,299,500 | — | — |
| 2005-01-04 | $17.19 | $19.48 | 1,656,900 | — | — |
| 2005-01-03 | $17.56 | $19.89 | 1,252,000 | — | — |