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
- 1997-09-17 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 | $16.85 | $17.08 | 2,209,464 | — | — |
| 2005-12-29 | $17.08 | $17.32 | 1,191,531 | — | — |
| 2005-12-28 | $17.08 | $17.32 | 2,117,380 | — | — |
| 2005-12-27 | $17.05 | $17.28 | 2,786,729 | — | — |
| 2005-12-23 | $17.36 | $17.60 | 1,772,969 | — | — |
| 2005-12-22 | $17.40 | $17.65 | 2,359,692 | — | — |
| 2005-12-21 | $17.25 | $17.49 | 3,079,952 | — | — |
| 2005-12-20 | $17.26 | $17.50 | 4,075,908 | — | — |
| 2005-12-19 | $16.98 | $17.21 | 3,457,470 | — | — |
| 2005-12-16 | $17.37 | $17.61 | 3,579,878 | — | — |
| 2005-12-15 | $17.26 | $17.50 | 3,067,711 | — | — |
| 2005-12-14 | $17.31 | $17.55 | 2,710,781 | — | — |
| 2005-12-13 | $17.24 | $17.48 | 3,351,754 | — | — |
| 2005-12-12 | $17.19 | $17.43 | 4,066,171 | — | — |
| 2005-12-09 | $17.30 | $17.54 | 3,391,536 | — | — |
| 2005-12-08 | $17.43 | $17.67 | 5,414,885 | — | — |
| 2005-12-07 | $17.31 | $17.55 | 5,669,438 | — | — |
| 2005-12-06 | $17.49 | $17.73 | 5,424,622 | — | — |
| 2005-12-05 | $17.59 | $17.83 | 5,515,037 | — | — |
| 2005-12-02 | $17.58 | $17.82 | 4,674,316 | — | — |
| 2005-12-01 | $17.68 | $17.92 | 6,617,543 | — | — |
| 2005-11-30 | $17.54 | $17.78 | 4,886,861 | — | — |
| 2005-11-29 | $17.65 | $17.89 | 3,747,632 | — | — |
| 2005-11-28 | $17.65 | $17.89 | 3,960,455 | — | — |
| 2005-11-25 | $17.63 | $17.87 | 1,553,191 | — | — |
| 2005-11-23 | $17.83 | $18.08 | 4,187,466 | — | — |
| 2005-11-22 | $17.68 | $17.92 | 4,531,322 | — | — |
| 2005-11-21 | $17.60 | $17.84 | 6,278,139 | — | — |
| 2005-11-18 | $17.48 | $17.73 | 9,088,238 | — | — |
| 2005-11-17 | $17.08 | $17.31 | 9,167,246 | — | — |
| 2005-11-16 | $16.79 | $17.02 | 8,071,138 | — | — |
| 2005-11-15 | $17.10 | $17.33 | 10,135,104 | — | — |
| 2005-11-14 | $17.49 | $17.73 | 5,217,085 | — | — |
| 2005-11-11 | $17.43 | $17.67 | 10,603,037 | — | — |
| 2005-11-10 | $17.78 | $18.03 | 7,661,072 | — | — |
| 2005-11-09 | $17.81 | $18.05 | 9,295,497 | — | — |
| 2005-11-08 | $18.27 | $18.53 | 6,613,092 | — | — |
| 2005-11-07 | $18.29 | $18.54 | 6,716,861 | — | — |
| 2005-11-04 | $18.75 | $19.01 | 4,694,069 | — | — |
| 2005-11-03 | $18.43 | $18.68 | 4,772,243 | — | — |
| 2005-11-02 | $18.22 | $18.47 | 4,465,666 | — | — |
| 2005-11-01 | $18.11 | $18.36 | 3,532,305 | — | — |
| 2005-10-31 | $18.29 | $18.54 | 6,180,769 | — | — |
| 2005-10-28 | $18.01 | $18.26 | 7,851,917 | — | — |
| 2005-10-27 | $17.53 | $17.77 | 7,198,147 | — | — |
| 2005-10-26 | $18.06 | $18.31 | 6,037,775 | — | — |
| 2005-10-25 | $18.49 | $18.74 | 3,630,788 | — | — |
| 2005-10-24 | $18.50 | $18.76 | 4,505,171 | — | — |
| 2005-10-21 | $18.41 | $18.66 | 5,898,953 | — | — |
| 2005-10-20 | $18.30 | $18.55 | 7,861,376 | — | — |
| 2005-10-19 | $18.33 | $18.59 | 6,412,510 | — | — |
| 2005-10-18 | $17.83 | $18.08 | 5,410,990 | — | — |
| 2005-10-17 | $17.86 | $18.11 | 3,882,281 | — | — |
| 2005-10-14 | $17.97 | $18.22 | 4,665,692 | — | — |
| 2005-10-13 | $17.79 | $18.04 | 6,687,093 | — | — |
| 2005-10-12 | $17.99 | $18.24 | 6,456,187 | — | — |
| 2005-10-11 | $17.83 | $18.03 | 5,554,541 | — | — |
| 2005-10-10 | $17.75 | $17.95 | 4,820,093 | — | — |
| 2005-10-07 | $18.00 | $18.21 | 5,849,155 | — | — |
| 2005-10-06 | $18.04 | $18.25 | 8,811,985 | — | — |
| 2005-10-05 | $17.55 | $17.75 | 11,657,415 | — | — |
| 2005-10-04 | $17.35 | $17.55 | 4,204,715 | — | — |
| 2005-10-03 | $17.04 | $17.24 | 6,695,718 | — | — |
| 2005-09-30 | $17.40 | $17.60 | 4,013,035 | — | — |
| 2005-09-29 | $17.15 | $17.35 | 6,792,531 | — | — |
| 2005-09-28 | $17.10 | $17.30 | 4,220,294 | — | — |
| 2005-09-27 | $17.29 | $17.49 | 5,298,597 | — | — |
| 2005-09-26 | $17.49 | $17.70 | 3,000,109 | — | — |
| 2005-09-23 | $17.59 | $17.79 | 2,832,354 | — | — |
| 2005-09-22 | $17.51 | $17.71 | 6,065,316 | — | — |
| 2005-09-21 | $17.37 | $17.56 | 5,569,008 | — | — |
| 2005-09-20 | $17.79 | $18.00 | 3,745,685 | — | — |
| 2005-09-19 | $17.93 | $18.13 | 3,942,094 | — | — |
| 2005-09-16 | $18.18 | $18.39 | 4,081,472 | — | — |
| 2005-09-15 | $17.97 | $18.17 | 2,133,794 | — | — |
| 2005-09-14 | $17.78 | $17.99 | 3,801,603 | — | — |
| 2005-09-13 | $17.97 | $18.17 | 3,649,984 | — | — |
| 2005-09-12 | $18.21 | $18.42 | 1,752,660 | — | — |
| 2005-09-09 | $18.33 | $18.54 | 1,765,457 | — | — |
| 2005-09-08 | $18.18 | $18.39 | 4,372,748 | — | — |
| 2005-09-07 | $18.21 | $18.42 | 8,135,681 | — | — |
| 2005-09-06 | $17.16 | $17.36 | 5,766,530 | — | — |
| 2005-09-02 | $16.84 | $17.04 | 4,885,192 | — | — |
| 2005-09-01 | $16.88 | $17.07 | 6,254,214 | — | — |
| 2005-08-31 | $17.03 | $17.23 | 6,725,207 | — | — |
| 2005-08-30 | $16.98 | $17.18 | 7,734,516 | — | — |
| 2005-08-29 | $17.54 | $17.74 | 2,295,985 | — | — |
| 2005-08-26 | $17.54 | $17.75 | 2,997,327 | — | — |
| 2005-08-25 | $17.66 | $17.86 | 3,711,744 | — | — |
| 2005-08-24 | $17.61 | $17.82 | 4,384,432 | — | — |
| 2005-08-23 | $18.11 | $18.31 | 3,989,666 | — | — |
| 2005-08-22 | $18.11 | $18.32 | 3,667,789 | — | — |
| 2005-08-19 | $18.29 | $18.50 | 1,817,759 | — | — |
| 2005-08-18 | $18.43 | $18.64 | 1,726,787 | — | — |
| 2005-08-17 | $18.56 | $18.77 | 2,187,208 | — | — |
| 2005-08-16 | $18.55 | $18.77 | 3,233,240 | — | — |
| 2005-08-15 | $18.71 | $18.93 | 1,884,249 | — | — |
| 2005-08-12 | $18.44 | $18.65 | 2,331,594 | — | — |
| 2005-08-11 | $18.69 | $18.90 | 2,930,002 | — | — |
| 2005-08-10 | $18.23 | $18.44 | 1,717,050 | — | — |
| 2005-08-09 | $18.17 | $18.38 | 1,645,275 | — | — |
| 2005-08-08 | $18.06 | $18.27 | 2,336,880 | — | — |
| 2005-08-05 | $18.03 | $18.23 | 3,223,782 | — | — |
| 2005-08-04 | $18.41 | $18.62 | 1,520,363 | — | — |
| 2005-08-03 | $18.45 | $18.66 | 3,187,337 | — | — |
| 2005-08-02 | $18.71 | $18.93 | 1,734,577 | — | — |
| 2005-08-01 | $18.63 | $18.85 | 2,383,896 | — | — |
| 2005-07-29 | $18.82 | $19.03 | 2,941,130 | — | — |
| 2005-07-28 | $18.66 | $18.87 | 2,386,400 | — | — |
| 2005-07-27 | $18.56 | $18.77 | 3,323,934 | — | — |
| 2005-07-26 | $18.91 | $19.12 | 2,361,083 | — | — |
| 2005-07-25 | $18.98 | $19.20 | 1,725,953 | — | — |
| 2005-07-22 | $18.97 | $19.19 | 2,170,516 | — | — |
| 2005-07-21 | $19.00 | $19.21 | 3,129,750 | — | — |
| 2005-07-20 | $19.16 | $19.37 | 4,813,416 | — | — |
| 2005-07-19 | $18.86 | $19.08 | 3,885,063 | — | — |
| 2005-07-18 | $18.61 | $18.82 | 3,445,785 | — | — |
| 2005-07-15 | $18.48 | $18.69 | 5,609,068 | — | — |
| 2005-07-14 | $17.92 | $18.12 | 17,065,066 | — | — |
| 2005-07-13 | $18.59 | $18.80 | 3,292,497 | — | — |
| 2005-07-12 | $18.83 | $19.00 | 2,108,478 | — | — |
| 2005-07-11 | $18.69 | $18.86 | 2,214,472 | — | — |
| 2005-07-08 | $18.64 | $18.82 | 3,016,244 | — | — |
| 2005-07-07 | $18.48 | $18.65 | 2,392,798 | — | — |
| 2005-07-06 | $18.38 | $18.55 | 2,474,033 | — | — |
| 2005-07-05 | $18.43 | $18.60 | 2,978,966 | — | — |
| 2005-07-01 | $18.50 | $18.68 | 2,868,798 | — | — |
| 2005-06-30 | $18.72 | $18.89 | 2,842,648 | — | — |
| 2005-06-29 | $18.66 | $18.84 | 1,431,617 | — | — |
| 2005-06-28 | $18.71 | $18.88 | 2,883,821 | — | — |
| 2005-06-27 | $18.43 | $18.60 | 2,622,035 | — | — |
| 2005-06-24 | $18.49 | $18.66 | 4,011,088 | — | — |
| 2005-06-23 | $18.83 | $19.01 | 2,775,880 | — | — |
| 2005-06-22 | $19.07 | $19.24 | 4,683,497 | — | — |
| 2005-06-21 | $19.14 | $19.32 | 4,558,863 | — | — |
| 2005-06-20 | $19.09 | $19.27 | 12,781,899 | — | — |
| 2005-06-17 | $19.17 | $19.34 | 4,255,347 | — | — |
| 2005-06-16 | $19.03 | $19.21 | 2,599,501 | — | — |
| 2005-06-15 | $18.84 | $19.02 | 2,622,035 | — | — |
| 2005-06-14 | $18.93 | $19.11 | 2,327,699 | — | — |
| 2005-06-13 | $18.90 | $19.07 | 2,400,588 | — | — |
| 2005-06-10 | $19.08 | $19.26 | 3,061,869 | — | — |
| 2005-06-09 | $18.86 | $19.03 | 1,915,685 | — | — |
| 2005-06-08 | $18.63 | $18.80 | 2,317,962 | — | — |
| 2005-06-07 | $18.75 | $18.92 | 3,434,101 | — | — |
| 2005-06-06 | $18.69 | $18.86 | 2,237,841 | — | — |
| 2005-06-03 | $18.71 | $18.88 | 3,279,978 | — | — |
| 2005-06-02 | $18.91 | $19.08 | 4,834,003 | — | — |
| 2005-06-01 | $18.51 | $18.68 | 4,205,828 | — | — |
| 2005-05-31 | $18.44 | $18.61 | 4,256,460 | — | — |
| 2005-05-27 | $18.68 | $18.86 | 3,160,352 | — | — |
| 2005-05-26 | $18.61 | $18.78 | 5,483,044 | — | — |
| 2005-05-25 | $18.11 | $18.28 | 2,405,874 | — | — |
| 2005-05-24 | $18.11 | $18.27 | 2,833,745 | — | — |
| 2005-05-23 | $18.27 | $18.44 | 2,494,063 | — | — |
| 2005-05-20 | $18.18 | $18.35 | 3,791,310 | — | — |
| 2005-05-19 | $18.12 | $18.29 | 7,875,842 | — | — |
| 2005-05-18 | $18.50 | $18.67 | 9,728,932 | — | — |
| 2005-05-17 | $17.30 | $17.46 | 4,033,065 | — | — |
| 2005-05-16 | $17.24 | $17.39 | 2,665,156 | — | — |
| 2005-05-13 | $17.20 | $17.36 | 2,823,730 | — | — |
| 2005-05-12 | $17.39 | $17.55 | 2,321,301 | — | — |
| 2005-05-11 | $17.41 | $17.57 | 2,439,536 | — | — |
| 2005-05-10 | $17.37 | $17.53 | 1,827,774 | — | — |
| 2005-05-09 | $17.45 | $17.61 | 3,371,506 | — | — |
| 2005-05-06 | $17.33 | $17.49 | 2,357,467 | — | — |
| 2005-05-05 | $17.29 | $17.45 | 3,326,437 | — | — |
| 2005-05-04 | $17.52 | $17.68 | 3,979,651 | — | — |
| 2005-05-03 | $17.25 | $17.41 | 4,586,683 | — | — |
| 2005-05-02 | $16.96 | $17.11 | 3,962,959 | — | — |
| 2005-04-29 | $16.88 | $17.04 | 4,758,889 | — | — |
| 2005-04-28 | $16.93 | $17.08 | 5,475,532 | — | — |
| 2005-04-27 | $17.21 | $17.37 | 3,562,907 | — | — |
| 2005-04-26 | $17.28 | $17.43 | 5,285,244 | — | — |
| 2005-04-25 | $17.33 | $17.49 | 5,456,615 | — | — |
| 2005-04-22 | $17.20 | $17.36 | 7,374,247 | — | — |
| 2005-04-21 | $16.96 | $17.12 | 14,597,989 | — | — |
| 2005-04-20 | $17.72 | $17.88 | 5,012,886 | — | — |
| 2005-04-19 | $18.05 | $18.21 | 3,220,443 | — | — |
| 2005-04-18 | $17.90 | $18.07 | 3,814,400 | — | — |
| 2005-04-15 | $18.05 | $18.21 | 4,973,660 | — | — |
| 2005-04-14 | $18.21 | $18.38 | 5,689,190 | — | — |
| 2005-04-13 | $18.24 | $18.41 | 3,636,352 | — | — |
| 2005-04-12 | $18.42 | $18.56 | 3,437,439 | — | — |
| 2005-04-11 | $18.09 | $18.22 | 3,870,318 | — | — |
| 2005-04-08 | $18.20 | $18.33 | 3,196,518 | — | — |
| 2005-04-07 | $18.52 | $18.65 | 3,372,062 | — | — |
| 2005-04-06 | $18.55 | $18.69 | 3,115,284 | — | — |
| 2005-04-05 | $18.51 | $18.65 | 3,180,104 | — | — |
| 2005-04-04 | $18.50 | $18.63 | 3,027,094 | — | — |
| 2005-04-01 | $18.40 | $18.54 | 5,816,327 | — | — |
| 2005-03-31 | $18.62 | $18.76 | 5,589,038 | — | — |
| 2005-03-30 | $19.05 | $19.19 | 3,279,700 | — | — |
| 2005-03-29 | $18.93 | $19.07 | 5,525,608 | — | — |
| 2005-03-28 | $19.12 | $19.26 | 6,786,967 | — | — |
| 2005-03-24 | $18.81 | $18.94 | 6,895,465 | — | — |
| 2005-03-23 | $18.19 | $18.32 | 3,841,386 | — | — |
| 2005-03-22 | $18.32 | $18.46 | 4,404,741 | — | — |
| 2005-03-21 | $18.31 | $18.45 | 2,835,971 | — | — |
| 2005-03-18 | $18.13 | $18.27 | 4,706,866 | — | — |
| 2005-03-17 | $18.17 | $18.30 | 3,912,605 | — | — |
| 2005-03-16 | $18.43 | $18.56 | 4,154,361 | — | — |
| 2005-03-15 | $18.57 | $18.70 | 4,908,283 | — | — |
| 2005-03-14 | $18.51 | $18.65 | 4,617,564 | — | — |
| 2005-03-11 | $18.26 | $18.39 | 3,318,091 | — | — |
| 2005-03-10 | $18.00 | $18.13 | 3,556,787 | — | — |
| 2005-03-09 | $18.06 | $18.19 | 3,756,256 | — | — |
| 2005-03-08 | $18.35 | $18.49 | 3,509,493 | — | — |
| 2005-03-07 | $18.44 | $18.57 | 4,715,212 | — | — |
| 2005-03-04 | $18.00 | $18.13 | 4,485,975 | — | — |
| 2005-03-03 | $17.94 | $18.07 | 4,652,339 | — | — |
| 2005-03-02 | $18.00 | $18.13 | 5,045,992 | — | — |
| 2005-03-01 | $17.71 | $17.84 | 3,878,664 | — | — |
| 2005-02-28 | $17.53 | $17.66 | 2,711,337 | — | — |
| 2005-02-25 | $17.57 | $17.70 | 3,888,958 | — | — |
| 2005-02-24 | $17.31 | $17.44 | 4,762,228 | — | — |
| 2005-02-23 | $17.02 | $17.14 | 2,528,282 | — | — |
| 2005-02-22 | $16.99 | $17.12 | 2,904,964 | — | — |
| 2005-02-18 | $17.32 | $17.45 | 3,451,071 | — | — |
| 2005-02-17 | $17.28 | $17.41 | 6,181,882 | — | — |
| 2005-02-16 | $17.26 | $17.38 | 5,982,691 | — | — |
| 2005-02-15 | $17.28 | $17.40 | 3,328,663 | — | — |
| 2005-02-14 | $17.17 | $17.30 | 3,384,581 | — | — |
| 2005-02-11 | $16.89 | $17.01 | 3,735,391 | — | — |
| 2005-02-10 | $16.66 | $16.78 | 3,603,525 | — | — |
| 2005-02-09 | $16.32 | $16.44 | 2,845,708 | — | — |
| 2005-02-08 | $16.63 | $16.75 | 2,734,428 | — | — |
| 2005-02-07 | $16.65 | $16.77 | 2,131,568 | — | — |
| 2005-02-04 | $16.68 | $16.80 | 3,919,838 | — | — |
| 2005-02-03 | $16.60 | $16.72 | 2,665,156 | — | — |
| 2005-02-02 | $16.40 | $16.52 | 3,991,892 | — | — |
| 2005-02-01 | $16.48 | $16.60 | 3,900,086 | — | — |
| 2005-01-31 | $16.66 | $16.78 | 3,041,004 | — | — |
| 2005-01-28 | $16.22 | $16.34 | 3,512,553 | — | — |
| 2005-01-27 | $16.28 | $16.40 | 3,532,305 | — | — |
| 2005-01-26 | $16.44 | $16.56 | 4,097,886 | — | — |
| 2005-01-25 | $16.38 | $16.50 | 3,054,914 | — | — |
| 2005-01-24 | $16.35 | $16.47 | 2,270,668 | — | — |
| 2005-01-21 | $16.36 | $16.48 | 2,484,882 | — | — |
| 2005-01-20 | $16.41 | $16.53 | 2,762,248 | — | — |
| 2005-01-19 | $16.49 | $16.61 | 2,524,109 | — | — |
| 2005-01-18 | $16.36 | $16.48 | 4,423,936 | — | — |
| 2005-01-14 | $16.24 | $16.36 | 4,191,639 | — | — |
| 2005-01-13 | $16.31 | $16.43 | 2,609,794 | — | — |
| 2005-01-12 | $16.55 | $16.67 | 2,955,040 | — | — |
| 2005-01-11 | $16.72 | $16.80 | 2,244,239 | — | — |
| 2005-01-10 | $16.66 | $16.75 | 2,108,200 | — | — |
| 2005-01-07 | $16.66 | $16.75 | 2,023,349 | — | — |
| 2005-01-06 | $16.75 | $16.84 | 1,802,458 | — | — |
| 2005-01-05 | $16.57 | $16.65 | 2,126,839 | — | — |
| 2005-01-04 | $16.61 | $16.69 | 3,228,789 | — | — |
| 2005-01-03 | $16.83 | $16.92 | 3,257,166 | — | — |