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
- 1999-01-29 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 | $18.33 | $19.09 | 381,000 | — | — |
| 2005-12-29 | $18.64 | $19.42 | 347,400 | — | — |
| 2005-12-28 | $18.45 | $19.22 | 410,700 | — | — |
| 2005-12-27 | $18.36 | $19.12 | 500,600 | — | — |
| 2005-12-23 | $18.40 | $19.17 | 548,600 | — | — |
| 2005-12-22 | $18.34 | $19.10 | 666,600 | — | — |
| 2005-12-21 | $18.35 | $19.11 | 833,600 | — | — |
| 2005-12-20 | $17.87 | $18.61 | 1,528,600 | — | — |
| 2005-12-19 | $18.38 | $19.14 | 789,200 | — | — |
| 2005-12-16 | $18.54 | $19.31 | 652,300 | — | — |
| 2005-12-15 | $18.52 | $19.29 | 780,400 | — | — |
| 2005-12-14 | $18.73 | $19.51 | 1,224,900 | — | — |
| 2005-12-13 | $18.80 | $19.58 | 826,400 | — | — |
| 2005-12-12 | $18.83 | $19.61 | 962,400 | — | — |
| 2005-12-09 | $19.04 | $19.83 | 1,767,200 | — | — |
| 2005-12-08 | $18.19 | $18.95 | 2,132,800 | — | — |
| 2005-12-07 | $18.57 | $19.34 | 1,712,000 | — | — |
| 2005-12-06 | $18.77 | $19.55 | 1,743,400 | — | — |
| 2005-12-05 | $18.83 | $19.61 | 2,745,200 | — | — |
| 2005-12-02 | $19.29 | $19.94 | 3,738,700 | — | — |
| 2005-12-01 | $21.10 | $21.81 | 810,600 | — | — |
| 2005-11-30 | $21.26 | $21.97 | 1,096,500 | — | — |
| 2005-11-29 | $21.51 | $22.23 | 661,200 | — | — |
| 2005-11-28 | $21.30 | $22.01 | 1,429,000 | — | — |
| 2005-11-25 | $20.98 | $21.68 | 191,400 | — | — |
| 2005-11-23 | $21.33 | $22.04 | 630,300 | — | — |
| 2005-11-22 | $21.45 | $22.17 | 740,300 | — | — |
| 2005-11-21 | $21.40 | $22.12 | 936,800 | — | — |
| 2005-11-18 | $21.42 | $22.14 | 1,005,800 | — | — |
| 2005-11-17 | $20.55 | $21.24 | 1,410,500 | — | — |
| 2005-11-16 | $20.16 | $20.84 | 1,204,900 | — | — |
| 2005-11-15 | $20.80 | $21.50 | 884,900 | — | — |
| 2005-11-14 | $21.08 | $21.79 | 1,150,900 | — | — |
| 2005-11-11 | $21.59 | $22.31 | 1,075,300 | — | — |
| 2005-11-10 | $21.19 | $21.90 | 2,127,400 | — | — |
| 2005-11-09 | $20.81 | $21.51 | 1,332,100 | — | — |
| 2005-11-08 | $21.13 | $21.84 | 906,900 | — | — |
| 2005-11-07 | $21.60 | $22.32 | 659,200 | — | — |
| 2005-11-04 | $21.70 | $22.43 | 1,385,200 | — | — |
| 2005-11-03 | $21.05 | $21.76 | 720,700 | — | — |
| 2005-11-02 | $21.20 | $21.91 | 1,030,900 | — | — |
| 2005-11-01 | $21.12 | $21.83 | 1,642,200 | — | — |
| 2005-10-31 | $21.80 | $22.53 | 941,300 | — | — |
| 2005-10-28 | $21.60 | $22.32 | 1,342,900 | — | — |
| 2005-10-27 | $21.70 | $22.43 | 1,695,700 | — | — |
| 2005-10-26 | $22.85 | $23.62 | 1,131,700 | — | — |
| 2005-10-25 | $22.52 | $23.27 | 650,700 | — | — |
| 2005-10-24 | $22.61 | $23.37 | 679,100 | — | — |
| 2005-10-21 | $22.05 | $22.79 | 1,296,700 | — | — |
| 2005-10-20 | $21.69 | $22.42 | 727,200 | — | — |
| 2005-10-19 | $21.89 | $22.62 | 1,093,100 | — | — |
| 2005-10-18 | $21.97 | $22.71 | 1,197,200 | — | — |
| 2005-10-17 | $22.22 | $22.96 | 1,922,700 | — | — |
| 2005-10-14 | $21.64 | $22.37 | 1,186,600 | — | — |
| 2005-10-13 | $21.63 | $22.35 | 634,700 | — | — |
| 2005-10-12 | $21.15 | $21.86 | 1,348,300 | — | — |
| 2005-10-11 | $21.01 | $21.71 | 1,927,400 | — | — |
| 2005-10-10 | $20.80 | $21.50 | 3,761,000 | — | — |
| 2005-10-07 | $22.18 | $22.92 | 1,625,400 | — | — |
| 2005-10-06 | $21.98 | $22.72 | 1,925,800 | — | — |
| 2005-10-05 | $21.69 | $22.42 | 1,550,800 | — | — |
| 2005-10-04 | $22.78 | $23.54 | 487,600 | — | — |
| 2005-10-03 | $23.08 | $23.85 | 503,200 | — | — |
| 2005-09-30 | $23.08 | $23.85 | 543,500 | — | — |
| 2005-09-29 | $22.87 | $23.64 | 352,700 | — | — |
| 2005-09-28 | $22.33 | $23.08 | 436,400 | — | — |
| 2005-09-27 | $22.55 | $23.31 | 792,000 | — | — |
| 2005-09-26 | $22.53 | $23.29 | 504,200 | — | — |
| 2005-09-23 | $22.46 | $23.21 | 776,300 | — | — |
| 2005-09-22 | $22.12 | $22.86 | 687,700 | — | — |
| 2005-09-21 | $22.12 | $22.86 | 657,000 | — | — |
| 2005-09-20 | $22.01 | $22.75 | 943,600 | — | — |
| 2005-09-19 | $22.34 | $23.09 | 586,800 | — | — |
| 2005-09-16 | $22.83 | $23.60 | 763,300 | — | — |
| 2005-09-15 | $22.69 | $23.45 | 1,424,000 | — | — |
| 2005-09-14 | $23.76 | $24.56 | 551,700 | — | — |
| 2005-09-13 | $23.63 | $24.42 | 594,900 | — | — |
| 2005-09-12 | $23.83 | $24.63 | 642,300 | — | — |
| 2005-09-09 | $23.66 | $24.45 | 1,138,900 | — | — |
| 2005-09-08 | $23.72 | $24.51 | 1,367,800 | — | — |
| 2005-09-07 | $23.12 | $23.89 | 1,644,600 | — | — |
| 2005-09-06 | $23.06 | $23.83 | 1,972,900 | — | — |
| 2005-09-02 | $23.90 | $24.70 | 1,597,700 | — | — |
| 2005-09-01 | $24.71 | $25.38 | 1,932,200 | — | — |
| 2005-08-31 | $25.96 | $26.67 | 723,700 | — | — |
| 2005-08-30 | $26.60 | $27.32 | 632,100 | — | — |
| 2005-08-29 | $26.63 | $27.36 | 346,700 | — | — |
| 2005-08-26 | $26.40 | $27.12 | 490,300 | — | — |
| 2005-08-25 | $26.69 | $27.42 | 426,000 | — | — |
| 2005-08-24 | $26.36 | $27.08 | 390,500 | — | — |
| 2005-08-23 | $26.29 | $27.01 | 364,600 | — | — |
| 2005-08-22 | $26.61 | $27.33 | 261,500 | — | — |
| 2005-08-19 | $26.67 | $27.40 | 194,800 | — | — |
| 2005-08-18 | $26.73 | $27.46 | 336,300 | — | — |
| 2005-08-17 | $27.03 | $27.77 | 572,600 | — | — |
| 2005-08-16 | $27.10 | $27.84 | 342,600 | — | — |
| 2005-08-15 | $27.27 | $28.01 | 468,100 | — | — |
| 2005-08-12 | $27.25 | $27.99 | 364,300 | — | — |
| 2005-08-11 | $27.74 | $28.50 | 591,400 | — | — |
| 2005-08-10 | $27.79 | $28.55 | 508,600 | — | — |
| 2005-08-09 | $28.14 | $28.91 | 351,000 | — | — |
| 2005-08-08 | $28.06 | $28.82 | 459,500 | — | — |
| 2005-08-05 | $27.92 | $28.68 | 429,400 | — | — |
| 2005-08-04 | $28.02 | $28.78 | 491,100 | — | — |
| 2005-08-03 | $28.02 | $28.78 | 531,400 | — | — |
| 2005-08-02 | $28.19 | $28.96 | 1,290,900 | — | — |
| 2005-08-01 | $28.58 | $29.36 | 938,000 | — | — |
| 2005-07-29 | $27.55 | $28.30 | 814,700 | — | — |
| 2005-07-28 | $27.84 | $28.60 | 2,005,000 | — | — |
| 2005-07-27 | $25.98 | $26.69 | 572,700 | — | — |
| 2005-07-26 | $25.71 | $26.41 | 774,400 | — | — |
| 2005-07-25 | $25.54 | $26.24 | 616,700 | — | — |
| 2005-07-22 | $25.67 | $26.37 | 1,001,000 | — | — |
| 2005-07-21 | $25.42 | $26.11 | 1,218,700 | — | — |
| 2005-07-20 | $26.01 | $26.72 | 3,290,500 | — | — |
| 2005-07-19 | $28.61 | $29.39 | 1,595,400 | — | — |
| 2005-07-18 | $27.75 | $28.51 | 536,200 | — | — |
| 2005-07-15 | $27.36 | $28.11 | 672,300 | — | — |
| 2005-07-14 | $27.53 | $28.28 | 1,333,700 | — | — |
| 2005-07-13 | $26.14 | $26.85 | 424,000 | — | — |
| 2005-07-12 | $26.40 | $27.12 | 565,400 | — | — |
| 2005-07-11 | $26.28 | $27.00 | 565,800 | — | — |
| 2005-07-08 | $25.75 | $26.45 | 661,600 | — | — |
| 2005-07-07 | $25.17 | $25.86 | 691,800 | — | — |
| 2005-07-06 | $25.23 | $25.92 | 929,600 | — | — |
| 2005-07-05 | $25.01 | $25.69 | 778,200 | — | — |
| 2005-07-01 | $25.15 | $25.84 | 917,100 | — | — |
| 2005-06-30 | $25.27 | $25.96 | 1,278,200 | — | — |
| 2005-06-29 | $25.03 | $25.71 | 1,231,600 | — | — |
| 2005-06-28 | $24.64 | $25.31 | 1,473,800 | — | — |
| 2005-06-27 | $23.26 | $23.89 | 1,175,400 | — | — |
| 2005-06-24 | $23.52 | $24.16 | 2,704,300 | — | — |
| 2005-06-23 | $24.37 | $25.03 | 909,100 | — | — |
| 2005-06-22 | $24.29 | $24.95 | 980,400 | — | — |
| 2005-06-21 | $24.94 | $25.62 | 1,787,300 | — | — |
| 2005-06-20 | $24.18 | $24.84 | 983,400 | — | — |
| 2005-06-17 | $23.60 | $24.24 | 789,600 | — | — |
| 2005-06-16 | $23.49 | $24.13 | 590,400 | — | — |
| 2005-06-15 | $23.64 | $24.28 | 709,100 | — | — |
| 2005-06-14 | $23.76 | $24.41 | 1,243,700 | — | — |
| 2005-06-13 | $23.00 | $23.63 | 1,095,100 | — | — |
| 2005-06-10 | $22.54 | $23.15 | 1,702,500 | — | — |
| 2005-06-09 | $21.48 | $22.07 | 640,500 | — | — |
| 2005-06-08 | $21.62 | $22.21 | 1,800,200 | — | — |
| 2005-06-07 | $20.14 | $20.69 | 645,100 | — | — |
| 2005-06-06 | $19.97 | $20.51 | 1,171,100 | — | — |
| 2005-06-03 | $20.00 | $20.54 | 734,000 | — | — |
| 2005-06-02 | $20.60 | $21.01 | 1,094,700 | — | — |
| 2005-06-01 | $20.64 | $21.05 | 796,200 | — | — |
| 2005-05-31 | $20.70 | $21.11 | 788,200 | — | — |
| 2005-05-27 | $21.03 | $21.45 | 636,800 | — | — |
| 2005-05-26 | $21.16 | $21.58 | 1,050,600 | — | — |
| 2005-05-25 | $20.44 | $20.84 | 1,154,200 | — | — |
| 2005-05-24 | $20.35 | $20.75 | 1,021,900 | — | — |
| 2005-05-23 | $20.39 | $20.79 | 1,098,600 | — | — |
| 2005-05-20 | $20.38 | $20.78 | 1,355,900 | — | — |
| 2005-05-19 | $19.49 | $19.88 | 1,146,500 | — | — |
| 2005-05-18 | $19.86 | $20.25 | 1,159,600 | — | — |
| 2005-05-17 | $18.87 | $19.24 | 521,100 | — | — |
| 2005-05-16 | $18.90 | $19.27 | 825,800 | — | — |
| 2005-05-13 | $18.76 | $19.13 | 1,044,300 | — | — |
| 2005-05-12 | $18.90 | $19.27 | 1,572,400 | — | — |
| 2005-05-11 | $19.50 | $19.89 | 903,300 | — | — |
| 2005-05-10 | $19.60 | $19.99 | 799,300 | — | — |
| 2005-05-09 | $20.00 | $20.40 | 964,300 | — | — |
| 2005-05-06 | $20.07 | $20.47 | 957,900 | — | — |
| 2005-05-05 | $20.08 | $20.48 | 2,969,900 | — | — |
| 2005-05-04 | $21.06 | $21.48 | 2,477,700 | — | — |
| 2005-05-03 | $19.67 | $20.06 | 1,205,900 | — | — |
| 2005-05-02 | $19.77 | $20.16 | 1,514,500 | — | — |
| 2005-04-29 | $19.96 | $20.35 | 2,945,600 | — | — |
| 2005-04-28 | $19.54 | $19.93 | 1,889,300 | — | — |
| 2005-04-27 | $20.05 | $20.45 | 2,848,700 | — | — |
| 2005-04-26 | $20.98 | $21.39 | 1,864,200 | — | — |
| 2005-04-25 | $21.89 | $22.32 | 1,128,600 | — | — |
| 2005-04-22 | $22.00 | $22.43 | 1,920,900 | — | — |
| 2005-04-21 | $23.00 | $23.45 | 937,700 | — | — |
| 2005-04-20 | $22.28 | $22.72 | 1,035,900 | — | — |
| 2005-04-19 | $22.15 | $22.59 | 837,600 | — | — |
| 2005-04-18 | $22.26 | $22.70 | 1,552,800 | — | — |
| 2005-04-15 | $22.10 | $22.54 | 2,022,800 | — | — |
| 2005-04-14 | $21.78 | $22.21 | 1,580,000 | — | — |
| 2005-04-13 | $22.80 | $23.25 | 1,413,800 | — | — |
| 2005-04-12 | $22.75 | $23.20 | 4,215,100 | — | — |
| 2005-04-11 | $23.44 | $23.90 | 1,645,800 | — | — |
| 2005-04-08 | $24.46 | $24.94 | 835,400 | — | — |
| 2005-04-07 | $25.13 | $25.63 | 890,600 | — | — |
| 2005-04-06 | $24.75 | $25.24 | 750,700 | — | — |
| 2005-04-05 | $24.56 | $25.05 | 957,500 | — | — |
| 2005-04-04 | $24.30 | $24.78 | 998,500 | — | — |
| 2005-04-01 | $24.26 | $24.74 | 937,300 | — | — |
| 2005-03-31 | $24.50 | $24.98 | 689,700 | — | — |
| 2005-03-30 | $24.19 | $24.67 | 482,400 | — | — |
| 2005-03-29 | $24.11 | $24.59 | 946,800 | — | — |
| 2005-03-28 | $24.55 | $25.04 | 413,300 | — | — |
| 2005-03-24 | $24.52 | $25.00 | 715,100 | — | — |
| 2005-03-23 | $24.32 | $24.80 | 760,400 | — | — |
| 2005-03-22 | $24.75 | $25.24 | 987,500 | — | — |
| 2005-03-21 | $24.75 | $25.24 | 1,228,900 | — | — |
| 2005-03-18 | $25.07 | $25.57 | 1,064,700 | — | — |
| 2005-03-17 | $25.08 | $25.58 | 814,900 | — | — |
| 2005-03-16 | $25.54 | $26.04 | 1,725,100 | — | — |
| 2005-03-15 | $26.68 | $27.21 | 603,300 | — | — |
| 2005-03-14 | $26.65 | $27.18 | 634,400 | — | — |
| 2005-03-11 | $26.18 | $26.70 | 1,006,200 | — | — |
| 2005-03-10 | $25.91 | $26.42 | 769,800 | — | — |
| 2005-03-09 | $25.75 | $26.26 | 1,861,500 | — | — |
| 2005-03-08 | $25.07 | $25.57 | 1,416,200 | — | — |
| 2005-03-07 | $25.23 | $25.73 | 966,400 | — | — |
| 2005-03-04 | $25.07 | $25.57 | 1,054,700 | — | — |
| 2005-03-03 | $25.18 | $25.68 | 1,299,100 | — | — |
| 2005-03-02 | $25.50 | $25.85 | 2,652,600 | — | — |
| 2005-03-01 | $26.83 | $27.20 | 536,900 | — | — |
| 2005-02-28 | $26.42 | $26.78 | 415,300 | — | — |
| 2005-02-25 | $26.56 | $26.93 | 682,700 | — | — |
| 2005-02-24 | $26.20 | $26.56 | 477,200 | — | — |
| 2005-02-23 | $26.33 | $26.69 | 518,900 | — | — |
| 2005-02-22 | $25.96 | $26.32 | 560,600 | — | — |
| 2005-02-18 | $26.78 | $27.15 | 494,700 | — | — |
| 2005-02-17 | $26.51 | $26.87 | 827,500 | — | — |
| 2005-02-16 | $27.16 | $27.53 | 537,900 | — | — |
| 2005-02-15 | $27.20 | $27.57 | 390,100 | — | — |
| 2005-02-14 | $27.10 | $27.47 | 467,300 | — | — |
| 2005-02-11 | $27.05 | $27.42 | 348,300 | — | — |
| 2005-02-10 | $26.75 | $27.12 | 637,800 | — | — |
| 2005-02-09 | $26.18 | $26.54 | 821,900 | — | — |
| 2005-02-08 | $26.77 | $27.14 | 678,800 | — | — |
| 2005-02-07 | $26.61 | $26.98 | 278,400 | — | — |
| 2005-02-04 | $26.70 | $27.07 | 497,000 | — | — |
| 2005-02-03 | $26.55 | $26.92 | 1,108,800 | — | — |
| 2005-02-02 | $27.20 | $27.57 | 983,300 | — | — |
| 2005-02-01 | $27.01 | $27.38 | 822,700 | — | — |
| 2005-01-31 | $26.85 | $27.22 | 520,800 | — | — |
| 2005-01-28 | $27.00 | $27.37 | 545,200 | — | — |
| 2005-01-27 | $27.00 | $27.37 | 420,100 | — | — |
| 2005-01-26 | $26.83 | $27.20 | 499,800 | — | — |
| 2005-01-25 | $26.60 | $26.97 | 636,400 | — | — |
| 2005-01-24 | $26.72 | $27.09 | 966,700 | — | — |
| 2005-01-21 | $26.95 | $27.32 | 1,098,200 | — | — |
| 2005-01-20 | $27.59 | $27.97 | 731,000 | — | — |
| 2005-01-19 | $28.32 | $28.71 | 549,100 | — | — |
| 2005-01-18 | $28.38 | $28.77 | 784,300 | — | — |
| 2005-01-14 | $28.53 | $28.92 | 918,500 | — | — |
| 2005-01-13 | $28.16 | $28.55 | 2,695,200 | — | — |
| 2005-01-12 | $27.96 | $28.34 | 531,500 | — | — |
| 2005-01-11 | $28.07 | $28.46 | 489,100 | — | — |
| 2005-01-10 | $28.44 | $28.83 | 464,400 | — | — |
| 2005-01-07 | $29.05 | $29.45 | 712,000 | — | — |
| 2005-01-06 | $29.26 | $29.66 | 550,200 | — | — |
| 2005-01-05 | $29.02 | $29.42 | 633,300 | — | — |
| 2005-01-04 | $29.57 | $29.98 | 844,100 | — | — |
| 2005-01-03 | $29.88 | $30.29 | 1,097,300 | — | — |