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
- 1999-11-18 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 | $23.81 | $23.81 | 3,244,618 | — | — |
| 2005-12-29 | $23.94 | $23.94 | 3,034,219 | — | — |
| 2005-12-28 | $24.25 | $24.25 | 3,903,496 | — | — |
| 2005-12-27 | $24.31 | $24.31 | 2,991,021 | — | — |
| 2005-12-23 | $24.96 | $24.96 | 1,786,364 | — | — |
| 2005-12-22 | $25.09 | $25.09 | 4,178,203 | — | — |
| 2005-12-21 | $24.94 | $24.94 | 5,887,537 | — | — |
| 2005-12-20 | $24.91 | $24.91 | 4,113,056 | — | — |
| 2005-12-19 | $25.07 | $25.07 | 4,719,788 | — | — |
| 2005-12-16 | $25.25 | $25.25 | 4,575,235 | — | — |
| 2005-12-15 | $25.19 | $25.19 | 3,683,311 | — | — |
| 2005-12-14 | $25.41 | $25.41 | 20,195,927 | — | — |
| 2005-12-13 | $25.74 | $25.74 | 17,491,496 | — | — |
| 2005-12-12 | $25.50 | $25.50 | 12,084,452 | — | — |
| 2005-12-09 | $25.23 | $25.23 | 12,569,837 | — | — |
| 2005-12-08 | $24.74 | $24.74 | 7,928,058 | — | — |
| 2005-12-07 | $24.66 | $24.66 | 8,032,628 | — | — |
| 2005-12-06 | $24.99 | $24.99 | 9,519,681 | — | — |
| 2005-12-05 | $25.04 | $25.04 | 7,176,633 | — | — |
| 2005-12-02 | $25.39 | $25.39 | 8,079,042 | — | — |
| 2005-12-01 | $25.74 | $25.74 | 5,534,822 | — | — |
| 2005-11-30 | $25.51 | $25.51 | 3,478,504 | — | — |
| 2005-11-29 | $25.39 | $25.39 | 4,499,743 | — | — |
| 2005-11-28 | $25.50 | $25.50 | 4,608,507 | — | — |
| 2005-11-25 | $25.53 | $25.53 | 1,500,613 | — | — |
| 2005-11-23 | $25.50 | $25.50 | 3,512,195 | — | — |
| 2005-11-22 | $25.44 | $25.44 | 5,379,364 | — | — |
| 2005-11-21 | $25.02 | $25.02 | 5,693,355 | — | — |
| 2005-11-18 | $24.97 | $24.97 | 6,885,150 | — | — |
| 2005-11-17 | $24.86 | $24.86 | 8,188,645 | — | — |
| 2005-11-16 | $24.50 | $24.50 | 5,939,543 | — | — |
| 2005-11-15 | $24.68 | $24.68 | 21,852,138 | — | — |
| 2005-11-14 | $23.53 | $23.53 | 4,946,264 | — | — |
| 2005-11-11 | $23.56 | $23.56 | 3,149,414 | — | — |
| 2005-11-10 | $23.63 | $23.63 | 3,984,999 | — | — |
| 2005-11-09 | $23.63 | $23.63 | 4,411,808 | — | — |
| 2005-11-08 | $23.58 | $23.58 | 6,345,662 | — | — |
| 2005-11-07 | $23.53 | $23.53 | 2,348,500 | — | — |
| 2005-11-04 | $23.46 | $23.46 | 2,857,652 | — | — |
| 2005-11-03 | $23.39 | $23.39 | 2,087,214 | — | — |
| 2005-11-02 | $23.38 | $23.38 | 2,457,684 | — | — |
| 2005-11-01 | $22.98 | $22.98 | 2,686,537 | — | — |
| 2005-10-31 | $22.90 | $22.90 | 4,258,588 | — | — |
| 2005-10-28 | $22.17 | $22.17 | 3,328,219 | — | — |
| 2005-10-27 | $21.87 | $21.87 | 1,791,817 | — | — |
| 2005-10-26 | $22.17 | $22.17 | 2,405,119 | — | — |
| 2005-10-25 | $22.30 | $22.30 | 3,410,281 | — | — |
| 2005-10-24 | $22.30 | $22.30 | 2,351,995 | — | — |
| 2005-10-21 | $22.24 | $22.24 | 3,116,422 | — | — |
| 2005-10-20 | $22.05 | $22.05 | 3,658,426 | — | — |
| 2005-10-19 | $22.30 | $22.30 | 5,289,613 | — | — |
| 2005-10-18 | $21.92 | $21.92 | 3,007,657 | — | — |
| 2005-10-17 | $22.06 | $22.06 | 3,112,367 | — | — |
| 2005-10-14 | $22.12 | $22.12 | 3,457,114 | — | — |
| 2005-10-13 | $21.87 | $21.87 | 3,057,286 | — | — |
| 2005-10-12 | $21.77 | $21.77 | 5,462,545 | — | — |
| 2005-10-11 | $22.20 | $22.20 | 4,963,459 | — | — |
| 2005-10-10 | $22.42 | $22.42 | 3,127,326 | — | — |
| 2005-10-07 | $22.75 | $22.75 | 4,799,614 | — | — |
| 2005-10-06 | $22.22 | $22.22 | 5,275,493 | — | — |
| 2005-10-05 | $22.36 | $22.36 | 5,472,331 | — | — |
| 2005-10-04 | $23.22 | $23.22 | 4,797,517 | — | — |
| 2005-10-03 | $23.60 | $23.60 | 6,663,847 | — | — |
| 2005-09-30 | $23.43 | $23.43 | 6,801,130 | — | — |
| 2005-09-29 | $23.37 | $23.37 | 8,579,666 | — | — |
| 2005-09-28 | $23.77 | $23.77 | 3,909,227 | — | — |
| 2005-09-27 | $23.93 | $23.93 | 3,930,197 | — | — |
| 2005-09-26 | $24.03 | $24.03 | 3,827,025 | — | — |
| 2005-09-23 | $24.10 | $24.10 | 4,984,289 | — | — |
| 2005-09-22 | $24.09 | $24.09 | 5,213,561 | — | — |
| 2005-09-21 | $24.06 | $24.06 | 4,228,391 | — | — |
| 2005-09-20 | $24.34 | $24.34 | 5,504,765 | — | — |
| 2005-09-19 | $24.07 | $24.07 | 3,950,049 | — | — |
| 2005-09-16 | $24.26 | $24.26 | 11,215,735 | — | — |
| 2005-09-15 | $23.63 | $23.63 | 4,178,342 | — | — |
| 2005-09-14 | $23.34 | $23.34 | 3,368,761 | — | — |
| 2005-09-13 | $23.67 | $23.67 | 7,495,377 | — | — |
| 2005-09-12 | $23.83 | $23.83 | 6,997,829 | — | — |
| 2005-09-09 | $23.33 | $23.33 | 3,532,327 | — | — |
| 2005-09-08 | $23.03 | $23.03 | 5,094,452 | — | — |
| 2005-09-07 | $23.24 | $23.24 | 4,619,691 | — | — |
| 2005-09-06 | $23.23 | $23.23 | 3,795,011 | — | — |
| 2005-09-02 | $22.99 | $22.99 | 2,614,679 | — | — |
| 2005-09-01 | $23.10 | $23.10 | 6,032,650 | — | — |
| 2005-08-31 | $23.00 | $23.00 | 3,016,185 | — | — |
| 2005-08-30 | $22.90 | $22.90 | 5,935,209 | — | — |
| 2005-08-29 | $22.36 | $22.36 | 4,843,231 | — | — |
| 2005-08-26 | $22.25 | $22.25 | 6,772,751 | — | — |
| 2005-08-25 | $22.03 | $22.03 | 7,599,668 | — | — |
| 2005-08-24 | $21.57 | $21.57 | 6,360,481 | — | — |
| 2005-08-23 | $21.64 | $21.64 | 9,969,418 | — | — |
| 2005-08-22 | $21.96 | $21.96 | 5,358,674 | — | — |
| 2005-08-19 | $21.92 | $21.92 | 4,095,860 | — | — |
| 2005-08-18 | $22.10 | $22.10 | 7,106,873 | — | — |
| 2005-08-17 | $22.25 | $22.25 | 7,127,144 | — | — |
| 2005-08-16 | $21.80 | $21.80 | 9,891,269 | — | — |
| 2005-08-15 | $21.70 | $21.70 | 31,126,190 | — | — |
| 2005-08-12 | $18.89 | $18.89 | 5,382,440 | — | — |
| 2005-08-11 | $18.68 | $18.68 | 2,182,278 | — | — |
| 2005-08-10 | $18.10 | $18.10 | 1,918,056 | — | — |
| 2005-08-09 | $18.30 | $18.30 | 1,702,904 | — | — |
| 2005-08-08 | $18.11 | $18.11 | 3,385,537 | — | — |
| 2005-08-05 | $18.51 | $18.51 | 1,944,059 | — | — |
| 2005-08-04 | $18.73 | $18.73 | 2,370,728 | — | — |
| 2005-08-03 | $19.15 | $19.15 | 1,961,114 | — | — |
| 2005-08-02 | $19.05 | $19.05 | 1,791,677 | — | — |
| 2005-08-01 | $18.96 | $18.96 | 1,878,632 | — | — |
| 2005-07-29 | $18.77 | $18.77 | 1,333,412 | — | — |
| 2005-07-28 | $18.90 | $18.90 | 1,375,492 | — | — |
| 2005-07-27 | $18.88 | $18.88 | 3,298,581 | — | — |
| 2005-07-26 | $18.58 | $18.58 | 2,810,679 | — | — |
| 2005-07-25 | $18.31 | $18.31 | 1,645,586 | — | — |
| 2005-07-22 | $18.30 | $18.30 | 2,015,217 | — | — |
| 2005-07-21 | $18.49 | $18.49 | 2,903,506 | — | — |
| 2005-07-20 | $18.54 | $18.54 | 3,281,386 | — | — |
| 2005-07-19 | $18.56 | $18.56 | 2,267,276 | — | — |
| 2005-07-18 | $18.36 | $18.36 | 1,994,666 | — | — |
| 2005-07-15 | $18.35 | $18.35 | 2,025,562 | — | — |
| 2005-07-14 | $18.41 | $18.41 | 2,061,211 | — | — |
| 2005-07-13 | $18.55 | $18.55 | 2,889,806 | — | — |
| 2005-07-12 | $18.55 | $18.55 | 3,632,423 | — | — |
| 2005-07-11 | $18.36 | $18.36 | 9,869,321 | — | — |
| 2005-07-08 | $17.41 | $17.41 | 3,375,611 | — | — |
| 2005-07-07 | $17.08 | $17.08 | 3,442,016 | — | — |
| 2005-07-06 | $16.91 | $16.91 | 2,280,418 | — | — |
| 2005-07-05 | $16.90 | $16.90 | 1,992,430 | — | — |
| 2005-07-01 | $16.74 | $16.74 | 2,282,794 | — | — |
| 2005-06-30 | $16.47 | $16.47 | 2,410,851 | — | — |
| 2005-06-29 | $16.62 | $16.62 | 1,800,065 | — | — |
| 2005-06-28 | $16.80 | $16.80 | 2,806,345 | — | — |
| 2005-06-27 | $16.70 | $16.70 | 3,339,403 | — | — |
| 2005-06-24 | $17.26 | $17.26 | 2,575,535 | — | — |
| 2005-06-23 | $17.75 | $17.75 | 3,662,620 | — | — |
| 2005-06-22 | $17.62 | $17.62 | 1,993,408 | — | — |
| 2005-06-21 | $17.65 | $17.65 | 1,939,306 | — | — |
| 2005-06-20 | $17.83 | $17.83 | 2,084,558 | — | — |
| 2005-06-17 | $17.72 | $17.72 | 2,990,602 | — | — |
| 2005-06-16 | $17.58 | $17.58 | 1,531,229 | — | — |
| 2005-06-15 | $17.63 | $17.63 | 1,674,664 | — | — |
| 2005-06-14 | $17.67 | $17.67 | 1,577,224 | — | — |
| 2005-06-13 | $17.65 | $17.65 | 2,105,528 | — | — |
| 2005-06-10 | $17.53 | $17.53 | 1,914,841 | — | — |
| 2005-06-09 | $17.67 | $17.67 | 3,957,598 | — | — |
| 2005-06-08 | $17.49 | $17.49 | 2,163,685 | — | — |
| 2005-06-07 | $17.32 | $17.32 | 2,777,546 | — | — |
| 2005-06-06 | $17.54 | $17.54 | 4,541,962 | — | — |
| 2005-06-03 | $17.21 | $17.21 | 1,688,644 | — | — |
| 2005-06-02 | $17.30 | $17.30 | 2,222,680 | — | — |
| 2005-06-01 | $17.30 | $17.30 | 1,969,363 | — | — |
| 2005-05-31 | $17.17 | $17.17 | 2,871,632 | — | — |
| 2005-05-27 | $17.10 | $17.10 | 1,156,286 | — | — |
| 2005-05-26 | $17.00 | $17.00 | 1,806,915 | — | — |
| 2005-05-25 | $16.83 | $16.83 | 2,130,552 | — | — |
| 2005-05-24 | $17.09 | $17.09 | 2,963,201 | — | — |
| 2005-05-23 | $16.90 | $16.90 | 3,203,517 | — | — |
| 2005-05-20 | $16.75 | $16.75 | 2,361,781 | — | — |
| 2005-05-19 | $16.50 | $16.50 | 2,144,672 | — | — |
| 2005-05-18 | $16.39 | $16.39 | 3,796,129 | — | — |
| 2005-05-17 | $16.08 | $16.08 | 6,143,371 | — | — |
| 2005-05-16 | $15.42 | $15.42 | 6,348,598 | — | — |
| 2005-05-13 | $15.73 | $15.73 | 4,460,599 | — | — |
| 2005-05-12 | $15.72 | $15.72 | 5,483,795 | — | — |
| 2005-05-11 | $15.88 | $15.88 | 2,972,987 | — | — |
| 2005-05-10 | $15.64 | $15.64 | 2,695,484 | — | — |
| 2005-05-09 | $15.66 | $15.66 | 2,781,041 | — | — |
| 2005-05-06 | $15.38 | $15.38 | 2,177,525 | — | — |
| 2005-05-05 | $15.08 | $15.08 | 3,583,214 | — | — |
| 2005-05-04 | $15.20 | $15.20 | 3,982,762 | — | — |
| 2005-05-03 | $15.15 | $15.15 | 2,257,351 | — | — |
| 2005-05-02 | $15.00 | $15.00 | 2,168,717 | — | — |
| 2005-04-29 | $14.84 | $14.84 | 3,612,432 | — | — |
| 2005-04-28 | $14.77 | $14.77 | 2,629,358 | — | — |
| 2005-04-27 | $15.19 | $15.19 | 2,429,724 | — | — |
| 2005-04-26 | $15.26 | $15.26 | 2,782,160 | — | — |
| 2005-04-25 | $15.25 | $15.25 | 3,068,470 | — | — |
| 2005-04-22 | $15.09 | $15.09 | 2,963,061 | — | — |
| 2005-04-21 | $15.24 | $15.24 | 3,089,300 | — | — |
| 2005-04-20 | $14.67 | $14.67 | 2,722,046 | — | — |
| 2005-04-19 | $14.86 | $14.86 | 3,607,819 | — | — |
| 2005-04-18 | $14.79 | $14.79 | 3,426,917 | — | — |
| 2005-04-15 | $14.59 | $14.59 | 4,777,805 | — | — |
| 2005-04-14 | $14.79 | $14.79 | 2,925,595 | — | — |
| 2005-04-13 | $14.89 | $14.89 | 3,277,751 | — | — |
| 2005-04-12 | $15.28 | $15.28 | 3,661,362 | — | — |
| 2005-04-11 | $15.12 | $15.12 | 4,180,300 | — | — |
| 2005-04-08 | $15.29 | $15.29 | 2,677,869 | — | — |
| 2005-04-07 | $15.44 | $15.44 | 4,072,374 | — | — |
| 2005-04-06 | $15.49 | $15.49 | 2,994,656 | — | — |
| 2005-04-05 | $15.28 | $15.28 | 5,839,166 | — | — |
| 2005-04-04 | $15.31 | $15.31 | 6,827,133 | — | — |
| 2005-04-01 | $15.79 | $15.79 | 4,717,831 | — | — |
| 2005-03-31 | $15.88 | $15.88 | 3,786,343 | — | — |
| 2005-03-30 | $15.93 | $15.93 | 5,543,070 | — | — |
| 2005-03-29 | $16.08 | $16.08 | 4,043,156 | — | — |
| 2005-03-28 | $16.10 | $16.10 | 2,359,964 | — | — |
| 2005-03-24 | $16.17 | $16.17 | 3,457,114 | — | — |
| 2005-03-23 | $16.12 | $16.12 | 3,152,770 | — | — |
| 2005-03-22 | $16.15 | $16.15 | 3,907,829 | — | — |
| 2005-03-21 | $16.15 | $16.15 | 3,086,225 | — | — |
| 2005-03-18 | $15.99 | $15.99 | 9,052,889 | — | — |
| 2005-03-17 | $16.21 | $16.21 | 2,967,674 | — | — |
| 2005-03-16 | $16.12 | $16.12 | 5,131,918 | — | — |
| 2005-03-15 | $16.64 | $16.64 | 2,158,792 | — | — |
| 2005-03-14 | $16.93 | $16.93 | 3,095,172 | — | — |
| 2005-03-11 | $16.70 | $16.70 | 2,290,483 | — | — |
| 2005-03-10 | $17.10 | $17.10 | 2,554,845 | — | — |
| 2005-03-09 | $17.17 | $17.17 | 3,013,109 | — | — |
| 2005-03-08 | $17.42 | $17.42 | 3,214,841 | — | — |
| 2005-03-07 | $17.70 | $17.70 | 3,172,621 | — | — |
| 2005-03-04 | $17.25 | $17.25 | 2,358,426 | — | — |
| 2005-03-03 | $17.47 | $17.47 | 2,720,508 | — | — |
| 2005-03-02 | $17.41 | $17.41 | 2,401,345 | — | — |
| 2005-03-01 | $17.51 | $17.51 | 4,375,600 | — | — |
| 2005-02-28 | $17.17 | $17.17 | 3,712,808 | — | — |
| 2005-02-25 | $16.85 | $16.85 | 4,985,128 | — | — |
| 2005-02-24 | $16.59 | $16.59 | 5,444,930 | — | — |
| 2005-02-23 | $16.44 | $16.44 | 4,493,312 | — | — |
| 2005-02-22 | $16.80 | $16.80 | 2,407,775 | — | — |
| 2005-02-18 | $16.86 | $16.86 | 2,814,593 | — | — |
| 2005-02-17 | $16.95 | $16.95 | 3,459,351 | — | — |
| 2005-02-16 | $17.12 | $17.12 | 3,941,521 | — | — |
| 2005-02-15 | $17.45 | $17.45 | 9,975,569 | — | — |
| 2005-02-14 | $17.18 | $17.18 | 3,926,842 | — | — |
| 2005-02-11 | $16.97 | $16.97 | 2,784,816 | — | — |
| 2005-02-10 | $16.48 | $16.48 | 1,859,620 | — | — |
| 2005-02-09 | $16.52 | $16.52 | 2,506,894 | — | — |
| 2005-02-08 | $16.99 | $16.99 | 4,378,396 | — | — |
| 2005-02-07 | $16.54 | $16.54 | 3,863,653 | — | — |
| 2005-02-04 | $16.06 | $16.06 | 3,140,467 | — | — |
| 2005-02-03 | $15.81 | $15.81 | 2,773,912 | — | — |
| 2005-02-02 | $16.24 | $16.24 | 2,423,992 | — | — |
| 2005-02-01 | $16.11 | $16.11 | 2,836,542 | — | — |
| 2005-01-31 | $15.82 | $15.82 | 2,656,899 | — | — |
| 2005-01-28 | $15.46 | $15.46 | 2,934,122 | — | — |
| 2005-01-27 | $15.74 | $15.74 | 2,677,310 | — | — |
| 2005-01-26 | $15.74 | $15.74 | 2,882,396 | — | — |
| 2005-01-25 | $15.59 | $15.59 | 2,952,716 | — | — |
| 2005-01-24 | $15.34 | $15.34 | 4,936,757 | — | — |
| 2005-01-21 | $15.59 | $15.59 | 5,165,051 | — | — |
| 2005-01-20 | $15.92 | $15.92 | 5,632,961 | — | — |
| 2005-01-19 | $15.78 | $15.78 | 3,640,811 | — | — |
| 2005-01-18 | $16.04 | $16.04 | 3,523,519 | — | — |
| 2005-01-14 | $15.77 | $15.77 | 2,851,640 | — | — |
| 2005-01-13 | $15.53 | $15.53 | 3,330,875 | — | — |
| 2005-01-12 | $15.87 | $15.87 | 3,756,845 | — | — |
| 2005-01-11 | $15.89 | $15.89 | 3,071,965 | — | — |
| 2005-01-10 | $16.17 | $16.17 | 3,946,135 | — | — |
| 2005-01-07 | $16.24 | $16.24 | 2,624,326 | — | — |
| 2005-01-06 | $16.26 | $16.26 | 3,158,641 | — | — |
| 2005-01-05 | $16.62 | $16.62 | 3,898,603 | — | — |
| 2005-01-04 | $16.63 | $16.63 | 3,746,920 | — | — |
| 2005-01-03 | $17.08 | $17.08 | 3,378,826 | — | — |