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
- 1999-09-15 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 | $22.54 | $28.40 | 915,099 | — | — |
| 2005-12-29 | $22.78 | $28.69 | 1,089,592 | — | — |
| 2005-12-28 | $22.61 | $28.48 | 936,680 | — | — |
| 2005-12-27 | $22.79 | $28.71 | 1,151,967 | — | — |
| 2005-12-23 | $22.79 | $28.71 | 976,158 | — | — |
| 2005-12-22 | $22.77 | $28.68 | 1,269,611 | — | — |
| 2005-12-21 | $22.80 | $28.72 | 2,567,646 | — | — |
| 2005-12-20 | $22.72 | $28.62 | 1,632,019 | — | — |
| 2005-12-19 | $22.54 | $28.39 | 2,211,555 | — | — |
| 2005-12-16 | $22.80 | $28.72 | 3,801,990 | — | — |
| 2005-12-15 | $23.08 | $29.08 | 3,227,191 | — | — |
| 2005-12-14 | $23.28 | $29.33 | 3,979,904 | — | — |
| 2005-12-13 | $23.10 | $29.10 | 3,005,588 | — | — |
| 2005-12-12 | $22.32 | $28.12 | 1,719,396 | — | — |
| 2005-12-09 | $22.51 | $28.36 | 1,761,243 | — | — |
| 2005-12-08 | $22.28 | $28.06 | 2,481,321 | — | — |
| 2005-12-07 | $22.31 | $28.10 | 2,330,515 | — | — |
| 2005-12-06 | $22.68 | $28.57 | 3,986,221 | — | — |
| 2005-12-05 | $22.29 | $28.08 | 2,936,897 | — | — |
| 2005-12-02 | $22.23 | $28.00 | 3,289,303 | — | — |
| 2005-12-01 | $22.10 | $27.84 | 4,112,287 | — | — |
| 2005-11-30 | $21.39 | $26.95 | 2,632,127 | — | — |
| 2005-11-29 | $21.06 | $26.53 | 2,444,738 | — | — |
| 2005-11-28 | $21.21 | $26.72 | 2,614,493 | — | — |
| 2005-11-25 | $21.46 | $27.03 | 1,160,652 | — | — |
| 2005-11-23 | $21.30 | $26.83 | 2,925,580 | — | — |
| 2005-11-22 | $21.65 | $27.27 | 3,995,169 | — | — |
| 2005-11-21 | $21.73 | $27.38 | 2,626,337 | — | — |
| 2005-11-18 | $21.63 | $27.25 | 3,810,938 | — | — |
| 2005-11-17 | $21.64 | $27.26 | 5,600,869 | — | — |
| 2005-11-16 | $21.05 | $26.52 | 5,691,931 | — | — |
| 2005-11-15 | $20.49 | $25.82 | 2,547,381 | — | — |
| 2005-11-14 | $20.65 | $26.01 | 2,119,440 | — | — |
| 2005-11-11 | $20.37 | $25.66 | 2,389,995 | — | — |
| 2005-11-10 | $20.53 | $25.86 | 2,357,097 | — | — |
| 2005-11-09 | $20.04 | $25.25 | 3,005,325 | — | — |
| 2005-11-08 | $20.18 | $25.41 | 3,431,161 | — | — |
| 2005-11-07 | $20.56 | $25.89 | 2,939,002 | — | — |
| 2005-11-04 | $20.24 | $25.50 | 2,670,815 | — | — |
| 2005-11-03 | $19.83 | $24.98 | 3,800,937 | — | — |
| 2005-11-02 | $20.23 | $25.48 | 3,205,873 | — | — |
| 2005-11-01 | $20.03 | $25.23 | 4,107,286 | — | — |
| 2005-10-31 | $19.78 | $24.92 | 3,593,020 | — | — |
| 2005-10-28 | $19.45 | $24.50 | 4,598,129 | — | — |
| 2005-10-27 | $18.78 | $23.66 | 3,890,684 | — | — |
| 2005-10-26 | $19.05 | $24.00 | 3,615,128 | — | — |
| 2005-10-25 | $18.81 | $23.69 | 3,385,892 | — | — |
| 2005-10-24 | $18.89 | $23.80 | 5,751,675 | — | — |
| 2005-10-21 | $18.52 | $23.33 | 4,881,317 | — | — |
| 2005-10-20 | $18.31 | $23.07 | 5,515,596 | — | — |
| 2005-10-19 | $18.90 | $23.80 | 5,301,626 | — | — |
| 2005-10-18 | $18.46 | $23.25 | 2,533,958 | — | — |
| 2005-10-17 | $18.73 | $23.60 | 4,206,244 | — | — |
| 2005-10-14 | $18.08 | $22.77 | 9,172,834 | — | — |
| 2005-10-13 | $18.42 | $23.21 | 6,121,451 | — | — |
| 2005-10-12 | $18.62 | $23.46 | 6,495,966 | — | — |
| 2005-10-11 | $19.26 | $24.27 | 5,706,407 | — | — |
| 2005-10-10 | $19.35 | $24.37 | 4,097,022 | — | — |
| 2005-10-07 | $19.28 | $24.29 | 6,064,603 | — | — |
| 2005-10-06 | $18.65 | $23.50 | 6,414,904 | — | — |
| 2005-10-05 | $19.45 | $24.51 | 5,675,351 | — | — |
| 2005-10-04 | $19.89 | $25.05 | 6,148,823 | — | — |
| 2005-10-03 | $20.18 | $25.42 | 5,435,851 | — | — |
| 2005-09-30 | $19.87 | $25.03 | 8,583,823 | — | — |
| 2005-09-29 | $19.35 | $24.37 | 6,583,344 | — | — |
| 2005-09-28 | $19.07 | $24.03 | 28,403,861 | — | — |
| 2005-09-27 | $19.05 | $24.00 | 6,918,643 | — | — |
| 2005-09-26 | $19.52 | $24.59 | 3,842,784 | — | — |
| 2005-09-23 | $19.50 | $24.56 | 2,328,673 | — | — |
| 2005-09-22 | $19.69 | $24.81 | 3,688,557 | — | — |
| 2005-09-21 | $19.69 | $24.80 | 3,211,663 | — | — |
| 2005-09-20 | $19.36 | $24.39 | 2,563,435 | — | — |
| 2005-09-19 | $19.82 | $24.97 | 2,302,354 | — | — |
| 2005-09-16 | $19.75 | $24.87 | 2,824,779 | — | — |
| 2005-09-15 | $19.80 | $24.94 | 2,366,309 | — | — |
| 2005-09-14 | $19.58 | $24.66 | 2,130,230 | — | — |
| 2005-09-13 | $19.28 | $24.29 | 5,574,813 | — | — |
| 2005-09-12 | $19.32 | $24.34 | 2,304,197 | — | — |
| 2005-09-09 | $19.56 | $24.64 | 3,106,389 | — | — |
| 2005-09-08 | $19.35 | $24.37 | 4,899,740 | — | — |
| 2005-09-07 | $19.79 | $24.93 | 4,933,955 | — | — |
| 2005-09-06 | $20.21 | $25.46 | 12,937,189 | — | — |
| 2005-09-02 | $19.04 | $23.98 | 5,461,643 | — | — |
| 2005-09-01 | $18.98 | $23.90 | 15,271,125 | — | — |
| 2005-08-31 | $18.11 | $22.82 | 9,726,052 | — | — |
| 2005-08-30 | $16.82 | $21.18 | 2,340,516 | — | — |
| 2005-08-29 | $16.84 | $21.22 | 3,010,062 | — | — |
| 2005-08-26 | $16.85 | $21.22 | 3,216,400 | — | — |
| 2005-08-25 | $17.17 | $21.63 | 2,453,423 | — | — |
| 2005-08-24 | $17.41 | $21.93 | 3,087,176 | — | — |
| 2005-08-23 | $17.60 | $22.17 | 1,701,237 | — | — |
| 2005-08-22 | $17.82 | $22.45 | 1,426,733 | — | — |
| 2005-08-19 | $17.57 | $22.14 | 1,747,557 | — | — |
| 2005-08-18 | $17.71 | $22.30 | 4,563,651 | — | — |
| 2005-08-17 | $17.63 | $22.21 | 3,491,957 | — | — |
| 2005-08-16 | $17.82 | $22.45 | 2,957,162 | — | — |
| 2005-08-15 | $18.12 | $22.83 | 1,836,514 | — | — |
| 2005-08-12 | $18.08 | $22.77 | 2,151,022 | — | — |
| 2005-08-11 | $18.27 | $23.01 | 2,403,155 | — | — |
| 2005-08-10 | $17.84 | $22.47 | 2,569,488 | — | — |
| 2005-08-09 | $17.80 | $22.42 | 2,315,777 | — | — |
| 2005-08-08 | $17.74 | $22.35 | 1,666,759 | — | — |
| 2005-08-05 | $17.71 | $22.31 | 3,421,159 | — | — |
| 2005-08-04 | $18.17 | $22.88 | 4,207,297 | — | — |
| 2005-08-03 | $17.96 | $22.62 | 1,645,441 | — | — |
| 2005-08-02 | $18.11 | $22.81 | 2,517,377 | — | — |
| 2005-08-01 | $17.88 | $22.53 | 2,807,672 | — | — |
| 2005-07-29 | $17.92 | $22.57 | 2,936,633 | — | — |
| 2005-07-28 | $17.83 | $22.46 | 4,663,399 | — | — |
| 2005-07-27 | $17.27 | $21.75 | 2,909,788 | — | — |
| 2005-07-26 | $16.91 | $21.30 | 1,957,054 | — | — |
| 2005-07-25 | $16.90 | $21.29 | 2,780,564 | — | — |
| 2005-07-22 | $17.14 | $21.59 | 2,952,688 | — | — |
| 2005-07-21 | $17.00 | $21.41 | 2,855,309 | — | — |
| 2005-07-20 | $17.19 | $21.65 | 3,601,705 | — | — |
| 2005-07-19 | $16.81 | $21.17 | 2,740,823 | — | — |
| 2005-07-18 | $16.40 | $20.65 | 3,353,257 | — | — |
| 2005-07-15 | $16.49 | $20.77 | 4,611,288 | — | — |
| 2005-07-14 | $16.87 | $21.25 | 2,527,379 | — | — |
| 2005-07-13 | $16.90 | $21.29 | 2,281,299 | — | — |
| 2005-07-12 | $16.90 | $21.29 | 1,106,699 | — | — |
| 2005-07-11 | $16.78 | $21.14 | 2,058,117 | — | — |
| 2005-07-08 | $16.73 | $21.07 | 4,184,926 | — | — |
| 2005-07-07 | $16.54 | $20.83 | 3,357,995 | — | — |
| 2005-07-06 | $16.53 | $20.82 | 2,877,943 | — | — |
| 2005-07-05 | $16.18 | $20.38 | 1,661,232 | — | — |
| 2005-07-01 | $15.98 | $20.13 | 1,639,651 | — | — |
| 2005-06-30 | $16.12 | $20.30 | 3,299,041 | — | — |
| 2005-06-29 | $16.40 | $20.66 | 2,862,941 | — | — |
| 2005-06-28 | $16.03 | $20.20 | 2,489,217 | — | — |
| 2005-06-27 | $15.76 | $19.85 | 1,246,451 | — | — |
| 2005-06-24 | $15.50 | $19.53 | 1,112,752 | — | — |
| 2005-06-23 | $15.59 | $19.64 | 2,843,202 | — | — |
| 2005-06-22 | $15.83 | $19.94 | 2,466,056 | — | — |
| 2005-06-21 | $16.06 | $20.24 | 2,499,218 | — | — |
| 2005-06-20 | $16.24 | $20.45 | 2,386,574 | — | — |
| 2005-06-17 | $16.12 | $20.30 | 2,219,187 | — | — |
| 2005-06-16 | $15.95 | $20.09 | 3,061,910 | — | — |
| 2005-06-15 | $15.72 | $19.81 | 2,066,276 | — | — |
| 2005-06-14 | $15.75 | $19.84 | 3,246,667 | — | — |
| 2005-06-13 | $15.46 | $19.48 | 995,108 | — | — |
| 2005-06-10 | $15.33 | $19.31 | 1,732,556 | — | — |
| 2005-06-09 | $15.34 | $19.32 | 2,013,112 | — | — |
| 2005-06-08 | $15.09 | $19.01 | 1,113,278 | — | — |
| 2005-06-07 | $15.30 | $19.27 | 2,113,650 | — | — |
| 2005-06-06 | $15.11 | $19.03 | 1,822,302 | — | — |
| 2005-06-03 | $14.73 | $18.56 | 2,099,964 | — | — |
| 2005-06-02 | $15.08 | $19.00 | 2,621,336 | — | — |
| 2005-06-01 | $14.79 | $18.63 | 1,565,169 | — | — |
| 2005-05-31 | $14.51 | $18.28 | 1,543,325 | — | — |
| 2005-05-27 | $14.55 | $18.33 | 1,835,725 | — | — |
| 2005-05-26 | $14.58 | $18.36 | 1,662,022 | — | — |
| 2005-05-25 | $14.38 | $18.11 | 2,024,956 | — | — |
| 2005-05-24 | $14.54 | $18.32 | 3,397,736 | — | — |
| 2005-05-23 | $14.29 | $18.00 | 3,392,209 | — | — |
| 2005-05-20 | $14.07 | $17.72 | 1,510,690 | — | — |
| 2005-05-19 | $14.17 | $17.85 | 1,555,168 | — | — |
| 2005-05-18 | $14.20 | $17.88 | 4,129,394 | — | — |
| 2005-05-17 | $13.87 | $17.47 | 1,419,364 | — | — |
| 2005-05-16 | $13.91 | $17.52 | 1,097,224 | — | — |
| 2005-05-13 | $13.77 | $17.35 | 1,642,546 | — | — |
| 2005-05-12 | $13.94 | $17.56 | 1,868,886 | — | — |
| 2005-05-11 | $13.93 | $17.54 | 2,806,093 | — | — |
| 2005-05-10 | $14.03 | $17.67 | 1,760,454 | — | — |
| 2005-05-09 | $14.10 | $17.76 | 2,101,280 | — | — |
| 2005-05-06 | $14.23 | $17.92 | 2,662,920 | — | — |
| 2005-05-05 | $14.59 | $17.82 | 3,723,561 | — | — |
| 2005-05-04 | $14.54 | $17.76 | 2,172,603 | — | — |
| 2005-05-03 | $14.13 | $17.26 | 3,200,083 | — | — |
| 2005-05-02 | $13.97 | $17.06 | 4,129,394 | — | — |
| 2005-04-29 | $13.68 | $16.70 | 1,202,762 | — | — |
| 2005-04-28 | $13.45 | $16.42 | 1,737,556 | — | — |
| 2005-04-27 | $13.75 | $16.79 | 2,263,929 | — | — |
| 2005-04-26 | $14.04 | $17.14 | 3,964,113 | — | — |
| 2005-04-25 | $13.80 | $16.85 | 3,904,370 | — | — |
| 2005-04-22 | $13.06 | $15.95 | 8,726,207 | — | — |
| 2005-04-21 | $13.55 | $16.54 | 2,386,837 | — | — |
| 2005-04-20 | $13.31 | $16.25 | 2,027,851 | — | — |
| 2005-04-19 | $13.59 | $16.60 | 3,826,203 | — | — |
| 2005-04-18 | $13.40 | $16.36 | 4,128,868 | — | — |
| 2005-04-15 | $13.43 | $16.40 | 2,421,314 | — | — |
| 2005-04-14 | $13.73 | $16.77 | 2,774,511 | — | — |
| 2005-04-13 | $14.17 | $17.31 | 2,452,634 | — | — |
| 2005-04-12 | $14.27 | $17.43 | 1,191,708 | — | — |
| 2005-04-11 | $14.06 | $17.17 | 1,011,425 | — | — |
| 2005-04-08 | $14.08 | $17.19 | 1,701,237 | — | — |
| 2005-04-07 | $14.05 | $17.16 | 2,062,065 | — | — |
| 2005-04-06 | $13.79 | $16.84 | 1,797,300 | — | — |
| 2005-04-05 | $13.72 | $16.76 | 2,102,596 | — | — |
| 2005-04-04 | $13.95 | $17.04 | 1,991,794 | — | — |
| 2005-04-01 | $14.00 | $17.10 | 3,469,059 | — | — |
| 2005-03-31 | $13.77 | $16.82 | 4,788,413 | — | — |
| 2005-03-30 | $13.69 | $16.72 | 4,954,220 | — | — |
| 2005-03-29 | $13.88 | $16.95 | 2,863,994 | — | — |
| 2005-03-28 | $14.09 | $17.21 | 3,184,818 | — | — |
| 2005-03-24 | $14.30 | $17.46 | 1,757,822 | — | — |
| 2005-03-23 | $14.13 | $17.25 | 1,995,742 | — | — |
| 2005-03-22 | $14.33 | $17.50 | 3,760,407 | — | — |
| 2005-03-21 | $14.20 | $17.34 | 3,512,222 | — | — |
| 2005-03-18 | $14.35 | $17.52 | 4,509,172 | — | — |
| 2005-03-17 | $14.45 | $17.64 | 3,465,375 | — | — |
| 2005-03-16 | $14.58 | $17.80 | 4,791,044 | — | — |
| 2005-03-15 | $14.95 | $18.25 | 2,086,805 | — | — |
| 2005-03-14 | $15.10 | $18.44 | 5,608,501 | — | — |
| 2005-03-11 | $15.43 | $18.84 | 1,098,277 | — | — |
| 2005-03-10 | $15.40 | $18.81 | 3,188,503 | — | — |
| 2005-03-09 | $15.84 | $19.34 | 1,592,277 | — | — |
| 2005-03-08 | $16.05 | $19.59 | 1,962,844 | — | — |
| 2005-03-07 | $16.08 | $19.63 | 3,480,376 | — | — |
| 2005-03-04 | $15.95 | $19.47 | 2,624,494 | — | — |
| 2005-03-03 | $15.37 | $18.77 | 2,034,167 | — | — |
| 2005-03-02 | $15.32 | $18.71 | 2,286,563 | — | — |
| 2005-03-01 | $14.96 | $18.26 | 2,692,133 | — | — |
| 2005-02-28 | $15.19 | $18.54 | 2,505,534 | — | — |
| 2005-02-25 | $15.57 | $19.01 | 2,448,949 | — | — |
| 2005-02-24 | $14.85 | $18.14 | 1,398,835 | — | — |
| 2005-02-23 | $14.77 | $18.03 | 1,263,558 | — | — |
| 2005-02-22 | $14.74 | $18.00 | 1,505,952 | — | — |
| 2005-02-18 | $14.76 | $18.02 | 2,218,398 | — | — |
| 2005-02-17 | $14.75 | $18.02 | 1,645,441 | — | — |
| 2005-02-16 | $14.70 | $17.95 | 2,283,931 | — | — |
| 2005-02-15 | $14.82 | $18.09 | 1,019,058 | — | — |
| 2005-02-14 | $14.84 | $18.13 | 1,096,434 | — | — |
| 2005-02-11 | $14.84 | $18.12 | 1,257,768 | — | — |
| 2005-02-10 | $14.77 | $18.03 | 816,141 | — | — |
| 2005-02-09 | $14.73 | $17.99 | 1,670,444 | — | — |
| 2005-02-08 | $14.77 | $18.04 | 1,180,917 | — | — |
| 2005-02-07 | $14.64 | $17.88 | 1,201,709 | — | — |
| 2005-02-04 | $14.70 | $17.95 | 1,785,983 | — | — |
| 2005-02-03 | $14.61 | $17.83 | 1,949,158 | — | — |
| 2005-02-02 | $14.75 | $18.02 | 3,130,075 | — | — |
| 2005-02-01 | $14.64 | $17.88 | 3,052,962 | — | — |
| 2005-01-31 | $14.24 | $17.39 | 1,535,956 | — | — |
| 2005-01-28 | $14.10 | $17.22 | 1,533,324 | — | — |
| 2005-01-27 | $14.06 | $17.17 | 2,100,490 | — | — |
| 2005-01-26 | $13.87 | $16.94 | 3,027,959 | — | — |
| 2005-01-25 | $13.67 | $16.70 | 2,242,348 | — | — |
| 2005-01-24 | $13.60 | $16.61 | 1,619,649 | — | — |
| 2005-01-21 | $13.72 | $16.75 | 2,137,336 | — | — |
| 2005-01-20 | $13.74 | $16.78 | 3,324,044 | — | — |
| 2005-01-19 | $14.00 | $17.10 | 3,783,567 | — | — |
| 2005-01-18 | $14.18 | $17.32 | 3,882,262 | — | — |
| 2005-01-14 | $14.07 | $17.18 | 3,099,019 | — | — |
| 2005-01-13 | $13.71 | $16.74 | 2,184,447 | — | — |
| 2005-01-12 | $13.66 | $16.68 | 3,241,930 | — | — |
| 2005-01-11 | $13.42 | $16.39 | 3,169,027 | — | — |
| 2005-01-10 | $13.43 | $16.40 | 3,742,247 | — | — |
| 2005-01-07 | $13.21 | $16.13 | 3,170,869 | — | — |
| 2005-01-06 | $13.28 | $16.22 | 3,195,609 | — | — |
| 2005-01-05 | $13.26 | $16.20 | 4,951,325 | — | — |
| 2005-01-04 | $13.61 | $16.62 | 4,796,308 | — | — |
| 2005-01-03 | $13.77 | $16.81 | 6,095,922 | — | — |