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
- 1999-10-29 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 | $19.93 | $19.93 | 849,500 | — | — |
| 2005-12-29 | $20.00 | $20.00 | 1,029,300 | — | — |
| 2005-12-28 | $20.30 | $20.30 | 906,300 | — | — |
| 2005-12-27 | $20.27 | $20.27 | 822,600 | — | — |
| 2005-12-23 | $20.10 | $20.10 | 621,000 | — | — |
| 2005-12-22 | $20.43 | $20.43 | 713,100 | — | — |
| 2005-12-21 | $20.05 | $20.05 | 1,598,100 | — | — |
| 2005-12-20 | $19.66 | $19.66 | 2,491,500 | — | — |
| 2005-12-19 | $19.48 | $19.48 | 2,764,700 | — | — |
| 2005-12-16 | $20.54 | $20.54 | 1,230,300 | — | — |
| 2005-12-15 | $20.59 | $20.59 | 1,286,700 | — | — |
| 2005-12-14 | $20.72 | $20.72 | 2,442,600 | — | — |
| 2005-12-13 | $20.27 | $20.27 | 5,226,600 | — | — |
| 2005-12-12 | $21.17 | $21.17 | 3,791,000 | — | — |
| 2005-12-09 | $21.79 | $21.79 | 2,318,700 | — | — |
| 2005-12-08 | $21.85 | $21.85 | 2,294,000 | — | — |
| 2005-12-07 | $21.66 | $21.66 | 2,156,300 | — | — |
| 2005-12-06 | $21.56 | $21.56 | 3,428,300 | — | — |
| 2005-12-05 | $21.01 | $21.01 | 1,886,300 | — | — |
| 2005-12-02 | $20.88 | $20.88 | 2,082,500 | — | — |
| 2005-12-01 | $21.05 | $21.05 | 3,811,200 | — | — |
| 2005-11-30 | $19.96 | $19.96 | 2,447,200 | — | — |
| 2005-11-29 | $19.76 | $19.76 | 2,259,400 | — | — |
| 2005-11-28 | $19.75 | $19.75 | 3,921,700 | — | — |
| 2005-11-25 | $20.50 | $20.50 | 2,404,000 | — | — |
| 2005-11-23 | $19.68 | $19.68 | 5,759,100 | — | — |
| 2005-11-22 | $19.21 | $19.21 | 13,499,600 | — | — |
| 2005-11-21 | $17.05 | $17.05 | 1,891,900 | — | — |
| 2005-11-18 | $16.99 | $16.99 | 1,311,200 | — | — |
| 2005-11-17 | $16.99 | $16.99 | 1,626,500 | — | — |
| 2005-11-16 | $16.96 | $16.96 | 740,400 | — | — |
| 2005-11-15 | $16.96 | $16.96 | 1,788,500 | — | — |
| 2005-11-14 | $17.36 | $17.36 | 5,096,300 | — | — |
| 2005-11-11 | $17.02 | $17.02 | 2,162,000 | — | — |
| 2005-11-10 | $16.93 | $16.93 | 1,401,700 | — | — |
| 2005-11-09 | $16.68 | $16.68 | 2,463,700 | — | — |
| 2005-11-08 | $16.42 | $16.42 | 1,673,000 | — | — |
| 2005-11-07 | $16.69 | $16.69 | 1,958,100 | — | — |
| 2005-11-04 | $16.69 | $16.69 | 1,456,700 | — | — |
| 2005-11-03 | $16.59 | $16.59 | 2,199,000 | — | — |
| 2005-11-02 | $16.45 | $16.45 | 2,277,200 | — | — |
| 2005-11-01 | $16.70 | $16.70 | 6,269,900 | — | — |
| 2005-10-31 | $17.34 | $17.34 | 3,796,200 | — | — |
| 2005-10-28 | $16.84 | $16.84 | 2,713,000 | — | — |
| 2005-10-27 | $16.63 | $16.63 | 1,295,900 | — | — |
| 2005-10-26 | $16.89 | $16.89 | 4,756,200 | — | — |
| 2005-10-25 | $16.97 | $16.97 | 2,479,100 | — | — |
| 2005-10-24 | $17.30 | $17.30 | 2,512,900 | — | — |
| 2005-10-21 | $17.25 | $17.25 | 1,665,500 | — | — |
| 2005-10-20 | $17.36 | $17.36 | 2,048,700 | — | — |
| 2005-10-19 | $17.10 | $17.10 | 1,469,200 | — | — |
| 2005-10-18 | $16.60 | $16.60 | 2,019,100 | — | — |
| 2005-10-17 | $16.95 | $16.95 | 2,704,000 | — | — |
| 2005-10-14 | $16.10 | $16.10 | 810,100 | — | — |
| 2005-10-13 | $15.89 | $15.89 | 1,522,400 | — | — |
| 2005-10-12 | $15.52 | $15.52 | 1,462,500 | — | — |
| 2005-10-11 | $15.92 | $15.92 | 1,780,600 | — | — |
| 2005-10-10 | $16.07 | $16.07 | 848,200 | — | — |
| 2005-10-07 | $16.05 | $16.05 | 1,004,400 | — | — |
| 2005-10-06 | $16.00 | $16.00 | 1,895,200 | — | — |
| 2005-10-05 | $16.02 | $16.02 | 1,716,600 | — | — |
| 2005-10-04 | $16.49 | $16.49 | 3,252,700 | — | — |
| 2005-10-03 | $16.67 | $16.67 | 4,225,500 | — | — |
| 2005-09-30 | $15.95 | $15.95 | 3,228,800 | — | — |
| 2005-09-29 | $15.16 | $15.16 | 2,285,800 | — | — |
| 2005-09-28 | $14.63 | $14.63 | 1,326,700 | — | — |
| 2005-09-27 | $14.30 | $14.30 | 826,500 | — | — |
| 2005-09-26 | $14.22 | $14.22 | 964,600 | — | — |
| 2005-09-23 | $13.94 | $13.94 | 1,288,100 | — | — |
| 2005-09-22 | $13.95 | $13.95 | 1,321,200 | — | — |
| 2005-09-21 | $13.54 | $13.54 | 1,212,700 | — | — |
| 2005-09-20 | $13.92 | $13.92 | 789,900 | — | — |
| 2005-09-19 | $13.84 | $13.84 | 922,000 | — | — |
| 2005-09-16 | $13.91 | $13.91 | 879,500 | — | — |
| 2005-09-15 | $13.73 | $13.73 | 1,329,100 | — | — |
| 2005-09-14 | $13.55 | $13.55 | 1,359,600 | — | — |
| 2005-09-13 | $13.64 | $13.64 | 804,900 | — | — |
| 2005-09-12 | $13.63 | $13.63 | 2,041,700 | — | — |
| 2005-09-09 | $13.65 | $13.65 | 1,740,000 | — | — |
| 2005-09-08 | $13.56 | $13.56 | 1,349,600 | — | — |
| 2005-09-07 | $13.94 | $13.94 | 708,700 | — | — |
| 2005-09-06 | $13.96 | $13.96 | 1,619,400 | — | — |
| 2005-09-02 | $13.87 | $13.87 | 695,100 | — | — |
| 2005-09-01 | $13.91 | $13.91 | 2,261,500 | — | — |
| 2005-08-31 | $13.84 | $13.84 | 1,129,600 | — | — |
| 2005-08-30 | $13.98 | $13.98 | 1,917,200 | — | — |
| 2005-08-29 | $13.87 | $13.87 | 973,900 | — | — |
| 2005-08-26 | $13.74 | $13.74 | 1,078,500 | — | — |
| 2005-08-25 | $13.84 | $13.84 | 3,050,700 | — | — |
| 2005-08-24 | $14.14 | $14.14 | 2,883,200 | — | — |
| 2005-08-23 | $14.69 | $14.69 | 1,186,700 | — | — |
| 2005-08-22 | $15.03 | $15.03 | 1,035,400 | — | — |
| 2005-08-19 | $14.85 | $14.85 | 961,200 | — | — |
| 2005-08-18 | $14.88 | $14.88 | 1,870,600 | — | — |
| 2005-08-17 | $14.55 | $14.55 | 1,606,100 | — | — |
| 2005-08-16 | $14.34 | $14.34 | 701,300 | — | — |
| 2005-08-15 | $14.48 | $14.48 | 982,300 | — | — |
| 2005-08-12 | $14.49 | $14.49 | 746,500 | — | — |
| 2005-08-11 | $14.60 | $14.60 | 627,200 | — | — |
| 2005-08-10 | $14.49 | $14.49 | 1,906,100 | — | — |
| 2005-08-09 | $15.04 | $15.04 | 851,400 | — | — |
| 2005-08-08 | $15.27 | $15.27 | 1,856,100 | — | — |
| 2005-08-05 | $15.12 | $15.12 | 1,077,200 | — | — |
| 2005-08-04 | $15.06 | $15.06 | 1,372,300 | — | — |
| 2005-08-03 | $15.21 | $15.21 | 1,456,000 | — | — |
| 2005-08-02 | $15.35 | $15.35 | 1,665,100 | — | — |
| 2005-08-01 | $15.38 | $15.38 | 1,484,300 | — | — |
| 2005-07-29 | $15.27 | $15.27 | 1,824,700 | — | — |
| 2005-07-28 | $15.19 | $15.19 | 3,164,000 | — | — |
| 2005-07-27 | $15.00 | $15.00 | 4,027,000 | — | — |
| 2005-07-26 | $14.48 | $14.48 | 2,223,000 | — | — |
| 2005-07-25 | $14.46 | $14.46 | 1,032,600 | — | — |
| 2005-07-22 | $14.57 | $14.57 | 1,025,300 | — | — |
| 2005-07-21 | $14.46 | $14.46 | 1,007,000 | — | — |
| 2005-07-20 | $14.84 | $14.84 | 737,000 | — | — |
| 2005-07-19 | $14.89 | $14.89 | 1,241,000 | — | — |
| 2005-07-18 | $14.50 | $14.50 | 416,900 | — | — |
| 2005-07-15 | $14.54 | $14.54 | 1,014,600 | — | — |
| 2005-07-14 | $14.69 | $14.69 | 1,969,500 | — | — |
| 2005-07-13 | $14.33 | $14.33 | 1,277,700 | — | — |
| 2005-07-12 | $14.32 | $14.32 | 1,433,900 | — | — |
| 2005-07-11 | $14.32 | $14.32 | 1,251,100 | — | — |
| 2005-07-08 | $13.97 | $13.97 | 1,170,100 | — | — |
| 2005-07-07 | $13.81 | $13.81 | 1,045,400 | — | — |
| 2005-07-06 | $13.76 | $13.76 | 1,735,200 | — | — |
| 2005-07-05 | $13.21 | $13.21 | 713,400 | — | — |
| 2005-07-01 | $13.16 | $13.16 | 739,800 | — | — |
| 2005-06-30 | $13.13 | $13.13 | 2,449,300 | — | — |
| 2005-06-29 | $13.38 | $13.38 | 616,300 | — | — |
| 2005-06-28 | $13.61 | $13.61 | 974,300 | — | — |
| 2005-06-27 | $13.20 | $13.20 | 1,879,700 | — | — |
| 2005-06-24 | $13.59 | $13.59 | 1,229,300 | — | — |
| 2005-06-23 | $13.70 | $13.70 | 954,000 | — | — |
| 2005-06-22 | $14.03 | $14.03 | 1,285,700 | — | — |
| 2005-06-21 | $13.99 | $13.99 | 980,200 | — | — |
| 2005-06-20 | $14.07 | $14.07 | 1,413,300 | — | — |
| 2005-06-17 | $14.18 | $14.18 | 1,612,800 | — | — |
| 2005-06-16 | $14.65 | $14.65 | 1,773,000 | — | — |
| 2005-06-15 | $14.22 | $14.22 | 1,022,600 | — | — |
| 2005-06-14 | $14.06 | $14.06 | 604,200 | — | — |
| 2005-06-13 | $14.05 | $14.05 | 504,700 | — | — |
| 2005-06-10 | $13.97 | $13.97 | 949,900 | — | — |
| 2005-06-09 | $13.88 | $13.88 | 1,589,600 | — | — |
| 2005-06-08 | $13.89 | $13.89 | 957,300 | — | — |
| 2005-06-07 | $14.14 | $14.14 | 3,204,700 | — | — |
| 2005-06-06 | $13.95 | $13.95 | 1,050,300 | — | — |
| 2005-06-03 | $13.74 | $13.74 | 1,053,100 | — | — |
| 2005-06-02 | $13.91 | $13.91 | 1,749,300 | — | — |
| 2005-06-01 | $14.06 | $14.06 | 1,434,400 | — | — |
| 2005-05-31 | $14.04 | $14.04 | 1,887,500 | — | — |
| 2005-05-27 | $13.79 | $13.79 | 1,833,900 | — | — |
| 2005-05-26 | $13.79 | $13.79 | 4,185,500 | — | — |
| 2005-05-25 | $12.76 | $12.76 | 1,060,200 | — | — |
| 2005-05-24 | $12.85 | $12.85 | 2,135,400 | — | — |
| 2005-05-23 | $12.57 | $12.57 | 1,457,400 | — | — |
| 2005-05-20 | $12.30 | $12.30 | 1,074,500 | — | — |
| 2005-05-19 | $12.36 | $12.36 | 1,992,200 | — | — |
| 2005-05-18 | $11.99 | $11.99 | 3,209,400 | — | — |
| 2005-05-17 | $11.39 | $11.39 | 1,336,300 | — | — |
| 2005-05-16 | $11.45 | $11.45 | 2,557,500 | — | — |
| 2005-05-13 | $11.74 | $11.74 | 4,363,700 | — | — |
| 2005-05-12 | $11.53 | $11.53 | 790,700 | — | — |
| 2005-05-11 | $11.45 | $11.45 | 667,500 | — | — |
| 2005-05-10 | $11.43 | $11.43 | 1,067,800 | — | — |
| 2005-05-09 | $11.56 | $11.56 | 1,101,700 | — | — |
| 2005-05-06 | $11.49 | $11.49 | 1,707,900 | — | — |
| 2005-05-05 | $11.54 | $11.54 | 1,517,400 | — | — |
| 2005-05-04 | $11.67 | $11.67 | 806,600 | — | — |
| 2005-05-03 | $11.52 | $11.52 | 1,405,800 | — | — |
| 2005-05-02 | $11.57 | $11.57 | 1,805,200 | — | — |
| 2005-04-29 | $11.81 | $11.81 | 1,930,800 | — | — |
| 2005-04-28 | $12.21 | $12.21 | 4,451,000 | — | — |
| 2005-04-27 | $12.42 | $12.42 | 2,016,800 | — | — |
| 2005-04-26 | $12.57 | $12.57 | 1,257,300 | — | — |
| 2005-04-25 | $12.91 | $12.91 | 2,408,100 | — | — |
| 2005-04-22 | $12.50 | $12.50 | 1,193,300 | — | — |
| 2005-04-21 | $12.75 | $12.75 | 1,369,100 | — | — |
| 2005-04-20 | $12.47 | $12.47 | 1,099,000 | — | — |
| 2005-04-19 | $12.32 | $12.32 | 1,741,600 | — | — |
| 2005-04-18 | $12.50 | $12.50 | 1,465,600 | — | — |
| 2005-04-15 | $12.29 | $12.29 | 1,544,200 | — | — |
| 2005-04-14 | $12.68 | $12.68 | 2,697,300 | — | — |
| 2005-04-13 | $12.90 | $12.90 | 1,628,600 | — | — |
| 2005-04-12 | $12.92 | $12.92 | 2,818,500 | — | — |
| 2005-04-11 | $12.51 | $12.51 | 1,241,600 | — | — |
| 2005-04-08 | $12.41 | $12.41 | 1,430,700 | — | — |
| 2005-04-07 | $12.40 | $12.40 | 978,800 | — | — |
| 2005-04-06 | $12.42 | $12.42 | 1,270,000 | — | — |
| 2005-04-05 | $12.70 | $12.70 | 1,022,000 | — | — |
| 2005-04-04 | $12.84 | $12.84 | 1,430,500 | — | — |
| 2005-04-01 | $12.51 | $12.51 | 1,443,900 | — | — |
| 2005-03-31 | $12.73 | $12.73 | 2,235,400 | — | — |
| 2005-03-30 | $12.70 | $12.70 | 2,314,600 | — | — |
| 2005-03-29 | $12.13 | $12.13 | 1,451,600 | — | — |
| 2005-03-28 | $12.45 | $12.45 | 1,776,300 | — | — |
| 2005-03-24 | $12.35 | $12.35 | 1,635,500 | — | — |
| 2005-03-23 | $12.55 | $12.55 | 2,229,100 | — | — |
| 2005-03-22 | $12.35 | $12.35 | 3,017,700 | — | — |
| 2005-03-21 | $12.06 | $12.06 | 1,907,200 | — | — |
| 2005-03-18 | $12.09 | $12.09 | 1,823,400 | — | — |
| 2005-03-17 | $12.14 | $12.14 | 4,934,300 | — | — |
| 2005-03-16 | $11.47 | $11.47 | 3,510,700 | — | — |
| 2005-03-15 | $10.79 | $10.79 | 1,382,000 | — | — |
| 2005-03-14 | $10.90 | $10.90 | 1,271,900 | — | — |
| 2005-03-11 | $11.00 | $11.00 | 1,277,700 | — | — |
| 2005-03-10 | $10.95 | $10.95 | 1,645,600 | — | — |
| 2005-03-09 | $11.13 | $11.13 | 1,579,800 | — | — |
| 2005-03-08 | $11.38 | $11.38 | 2,145,400 | — | — |
| 2005-03-07 | $11.48 | $11.48 | 1,778,500 | — | — |
| 2005-03-04 | $11.40 | $11.40 | 2,600,100 | — | — |
| 2005-03-03 | $11.05 | $11.05 | 1,970,900 | — | — |
| 2005-03-02 | $11.00 | $11.00 | 2,489,100 | — | — |
| 2005-03-01 | $10.97 | $10.97 | 1,848,000 | — | — |
| 2005-02-28 | $11.01 | $11.01 | 1,593,800 | — | — |
| 2005-02-25 | $11.09 | $11.09 | 1,645,900 | — | — |
| 2005-02-24 | $11.27 | $11.27 | 5,353,900 | — | — |
| 2005-02-23 | $11.56 | $11.56 | 2,569,100 | — | — |
| 2005-02-22 | $12.04 | $12.04 | 3,116,100 | — | — |
| 2005-02-18 | $12.21 | $12.21 | 13,562,800 | — | — |
| 2005-02-17 | $10.76 | $10.76 | 5,514,600 | — | — |
| 2005-02-16 | $10.98 | $10.98 | 3,131,900 | — | — |
| 2005-02-15 | $11.38 | $11.38 | 1,794,300 | — | — |
| 2005-02-14 | $11.42 | $11.42 | 1,206,300 | — | — |
| 2005-02-11 | $11.40 | $11.40 | 1,735,200 | — | — |
| 2005-02-10 | $11.23 | $11.23 | 2,862,600 | — | — |
| 2005-02-09 | $11.47 | $11.47 | 1,547,000 | — | — |
| 2005-02-08 | $11.75 | $11.75 | 1,824,100 | — | — |
| 2005-02-07 | $11.89 | $11.89 | 2,345,300 | — | — |
| 2005-02-04 | $12.08 | $12.08 | 4,238,000 | — | — |
| 2005-02-03 | $12.76 | $12.76 | 1,423,800 | — | — |
| 2005-02-02 | $12.99 | $12.99 | 993,800 | — | — |
| 2005-02-01 | $13.08 | $13.08 | 1,990,200 | — | — |
| 2005-01-31 | $13.10 | $13.10 | 1,892,700 | — | — |
| 2005-01-28 | $12.69 | $12.69 | 2,721,700 | — | — |
| 2005-01-27 | $12.66 | $12.66 | 946,500 | — | — |
| 2005-01-26 | $12.77 | $12.77 | 2,190,600 | — | — |
| 2005-01-25 | $12.26 | $12.26 | 2,020,900 | — | — |
| 2005-01-24 | $12.12 | $12.12 | 2,075,800 | — | — |
| 2005-01-21 | $12.20 | $12.20 | 1,721,700 | — | — |
| 2005-01-20 | $12.31 | $12.31 | 1,199,500 | — | — |
| 2005-01-19 | $12.25 | $12.25 | 1,822,400 | — | — |
| 2005-01-18 | $12.86 | $12.86 | 2,140,800 | — | — |
| 2005-01-14 | $12.54 | $12.54 | 1,193,200 | — | — |
| 2005-01-13 | $12.26 | $12.26 | 2,527,800 | — | — |
| 2005-01-12 | $12.08 | $12.08 | 1,181,700 | — | — |
| 2005-01-11 | $11.67 | $11.67 | 1,885,700 | — | — |
| 2005-01-10 | $12.13 | $12.13 | 1,104,500 | — | — |
| 2005-01-07 | $12.15 | $12.15 | 2,061,500 | — | — |
| 2005-01-06 | $11.94 | $11.94 | 1,920,000 | — | — |
| 2005-01-05 | $12.00 | $12.00 | 2,209,600 | — | — |
| 2005-01-04 | $12.20 | $12.20 | 2,066,700 | — | — |
| 2005-01-03 | $12.82 | $12.82 | 2,508,200 | — | — |