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
- 1999-05-26 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 | $21.55 | $25.33 | 324,300 | — | — |
| 2005-12-29 | $21.56 | $25.34 | 338,000 | — | — |
| 2005-12-28 | $21.32 | $25.06 | 308,800 | — | — |
| 2005-12-27 | $22.19 | $24.94 | 534,600 | — | — |
| 2005-12-23 | $22.05 | $24.78 | 359,300 | — | — |
| 2005-12-22 | $21.73 | $24.42 | 487,500 | — | — |
| 2005-12-21 | $21.76 | $24.46 | 463,000 | — | — |
| 2005-12-20 | $21.50 | $24.16 | 627,900 | — | — |
| 2005-12-19 | $21.62 | $24.30 | 632,200 | — | — |
| 2005-12-16 | $21.44 | $24.10 | 362,100 | — | — |
| 2005-12-15 | $21.48 | $24.14 | 517,900 | — | — |
| 2005-12-14 | $21.60 | $24.28 | 832,800 | — | — |
| 2005-12-13 | $21.60 | $24.28 | 591,800 | — | — |
| 2005-12-12 | $21.58 | $24.25 | 367,100 | — | — |
| 2005-12-09 | $21.37 | $24.02 | 304,500 | — | — |
| 2005-12-08 | $21.39 | $24.04 | 413,200 | — | — |
| 2005-12-07 | $21.45 | $24.11 | 306,600 | — | — |
| 2005-12-06 | $21.67 | $24.36 | 453,400 | — | — |
| 2005-12-05 | $21.52 | $24.19 | 401,500 | — | — |
| 2005-12-02 | $21.71 | $24.40 | 470,700 | — | — |
| 2005-12-01 | $21.94 | $24.66 | 515,900 | — | — |
| 2005-11-30 | $21.83 | $24.54 | 476,600 | — | — |
| 2005-11-29 | $21.80 | $24.50 | 308,500 | — | — |
| 2005-11-28 | $21.85 | $24.56 | 293,400 | — | — |
| 2005-11-25 | $22.02 | $24.75 | 221,800 | — | — |
| 2005-11-23 | $22.04 | $24.77 | 332,500 | — | — |
| 2005-11-22 | $21.63 | $24.31 | 548,700 | — | — |
| 2005-11-21 | $21.75 | $24.45 | 358,300 | — | — |
| 2005-11-18 | $21.59 | $24.27 | 342,000 | — | — |
| 2005-11-17 | $21.62 | $24.30 | 471,300 | — | — |
| 2005-11-16 | $21.33 | $23.97 | 191,300 | — | — |
| 2005-11-15 | $21.11 | $23.73 | 334,400 | — | — |
| 2005-11-14 | $21.25 | $23.88 | 239,200 | — | — |
| 2005-11-11 | $21.45 | $24.11 | 321,800 | — | — |
| 2005-11-10 | $21.17 | $23.79 | 384,800 | — | — |
| 2005-11-09 | $20.99 | $23.59 | 346,700 | — | — |
| 2005-11-08 | $20.96 | $23.56 | 422,800 | — | — |
| 2005-11-07 | $20.89 | $23.48 | 615,600 | — | — |
| 2005-11-04 | $21.08 | $23.69 | 561,000 | — | — |
| 2005-11-03 | $21.51 | $24.18 | 1,198,600 | — | — |
| 2005-11-02 | $22.15 | $24.90 | 780,200 | — | — |
| 2005-11-01 | $21.50 | $24.16 | 851,500 | — | — |
| 2005-10-31 | $21.55 | $24.22 | 702,400 | — | — |
| 2005-10-28 | $20.90 | $23.49 | 1,050,000 | — | — |
| 2005-10-27 | $21.39 | $24.04 | 335,600 | — | — |
| 2005-10-26 | $21.48 | $24.14 | 413,700 | — | — |
| 2005-10-25 | $21.40 | $24.05 | 448,700 | — | — |
| 2005-10-24 | $21.62 | $24.30 | 480,400 | — | — |
| 2005-10-21 | $21.61 | $24.29 | 352,400 | — | — |
| 2005-10-20 | $21.48 | $24.14 | 328,500 | — | — |
| 2005-10-19 | $21.70 | $24.39 | 551,300 | — | — |
| 2005-10-18 | $21.87 | $24.58 | 310,600 | — | — |
| 2005-10-17 | $22.48 | $25.27 | 319,900 | — | — |
| 2005-10-14 | $22.30 | $25.06 | 613,300 | — | — |
| 2005-10-13 | $22.43 | $25.21 | 754,100 | — | — |
| 2005-10-12 | $22.13 | $24.87 | 471,400 | — | — |
| 2005-10-11 | $22.55 | $25.34 | 200,600 | — | — |
| 2005-10-10 | $22.47 | $25.25 | 318,000 | — | — |
| 2005-10-07 | $22.09 | $24.83 | 872,700 | — | — |
| 2005-10-06 | $22.02 | $24.75 | 256,000 | — | — |
| 2005-10-05 | $22.36 | $25.13 | 296,100 | — | — |
| 2005-10-04 | $22.53 | $25.32 | 480,200 | — | — |
| 2005-10-03 | $22.78 | $25.60 | 759,800 | — | — |
| 2005-09-30 | $22.50 | $25.29 | 257,800 | — | — |
| 2005-09-29 | $22.19 | $24.94 | 327,900 | — | — |
| 2005-09-28 | $21.80 | $24.50 | 293,500 | — | — |
| 2005-09-27 | $21.75 | $24.45 | 420,300 | — | — |
| 2005-09-26 | $22.24 | $25.00 | 286,000 | — | — |
| 2005-09-23 | $21.50 | $24.16 | 326,600 | — | — |
| 2005-09-22 | $21.53 | $24.20 | 435,600 | — | — |
| 2005-09-21 | $21.70 | $24.39 | 267,700 | — | — |
| 2005-09-20 | $21.80 | $24.50 | 325,200 | — | — |
| 2005-09-19 | $21.77 | $24.47 | 274,100 | — | — |
| 2005-09-16 | $21.77 | $24.47 | 173,300 | — | — |
| 2005-09-15 | $21.85 | $24.56 | 298,200 | — | — |
| 2005-09-14 | $21.61 | $24.29 | 290,300 | — | — |
| 2005-09-13 | $21.35 | $24.00 | 763,700 | — | — |
| 2005-09-12 | $21.67 | $24.36 | 502,600 | — | — |
| 2005-09-09 | $21.50 | $24.16 | 457,200 | — | — |
| 2005-09-08 | $20.95 | $23.55 | 522,600 | — | — |
| 2005-09-07 | $21.04 | $23.65 | 594,700 | — | — |
| 2005-09-06 | $20.71 | $23.28 | 406,400 | — | — |
| 2005-09-02 | $20.39 | $22.92 | 378,900 | — | — |
| 2005-09-01 | $20.28 | $22.79 | 356,700 | — | — |
| 2005-08-31 | $20.35 | $22.87 | 475,000 | — | — |
| 2005-08-30 | $20.15 | $22.65 | 330,500 | — | — |
| 2005-08-29 | $20.15 | $22.65 | 334,800 | — | — |
| 2005-08-26 | $20.01 | $22.49 | 250,900 | — | — |
| 2005-08-25 | $20.20 | $22.70 | 262,500 | — | — |
| 2005-08-24 | $19.99 | $22.47 | 415,000 | — | — |
| 2005-08-23 | $20.11 | $22.60 | 414,600 | — | — |
| 2005-08-22 | $20.50 | $23.04 | 303,800 | — | — |
| 2005-08-19 | $20.25 | $22.76 | 292,200 | — | — |
| 2005-08-18 | $20.05 | $22.53 | 286,800 | — | — |
| 2005-08-17 | $20.28 | $22.79 | 308,900 | — | — |
| 2005-08-16 | $20.10 | $22.59 | 512,400 | — | — |
| 2005-08-15 | $20.50 | $23.04 | 220,700 | — | — |
| 2005-08-12 | $20.42 | $22.95 | 363,600 | — | — |
| 2005-08-11 | $20.63 | $23.19 | 635,200 | — | — |
| 2005-08-10 | $20.44 | $22.97 | 767,200 | — | — |
| 2005-08-09 | $20.69 | $23.25 | 502,100 | — | — |
| 2005-08-08 | $20.46 | $23.00 | 410,700 | — | — |
| 2005-08-05 | $20.58 | $23.13 | 560,400 | — | — |
| 2005-08-04 | $21.00 | $23.60 | 528,100 | — | — |
| 2005-08-03 | $21.31 | $23.95 | 701,500 | — | — |
| 2005-08-02 | $22.12 | $24.86 | 383,000 | — | — |
| 2005-08-01 | $22.04 | $24.77 | 242,000 | — | — |
| 2005-07-29 | $22.14 | $24.88 | 311,700 | — | — |
| 2005-07-28 | $22.04 | $24.77 | 477,400 | — | — |
| 2005-07-27 | $21.25 | $23.88 | 381,300 | — | — |
| 2005-07-26 | $21.35 | $24.00 | 222,100 | — | — |
| 2005-07-25 | $21.30 | $23.94 | 247,500 | — | — |
| 2005-07-22 | $21.35 | $24.00 | 343,100 | — | — |
| 2005-07-21 | $21.31 | $23.95 | 311,300 | — | — |
| 2005-07-20 | $21.01 | $23.61 | 594,500 | — | — |
| 2005-07-19 | $21.16 | $23.78 | 294,000 | — | — |
| 2005-07-18 | $21.11 | $23.73 | 316,000 | — | — |
| 2005-07-15 | $21.14 | $23.76 | 460,900 | — | — |
| 2005-07-14 | $21.06 | $23.67 | 452,400 | — | — |
| 2005-07-13 | $20.77 | $23.34 | 359,600 | — | — |
| 2005-07-12 | $20.64 | $23.20 | 375,300 | — | — |
| 2005-07-11 | $20.70 | $23.27 | 321,600 | — | — |
| 2005-07-08 | $20.56 | $23.11 | 292,600 | — | — |
| 2005-07-07 | $20.39 | $22.92 | 345,700 | — | — |
| 2005-07-06 | $20.38 | $22.91 | 356,000 | — | — |
| 2005-07-05 | $20.49 | $23.03 | 697,400 | — | — |
| 2005-07-01 | $21.27 | $23.91 | 362,100 | — | — |
| 2005-06-30 | $21.50 | $24.16 | 375,200 | — | — |
| 2005-06-29 | $21.40 | $24.05 | 247,300 | — | — |
| 2005-06-28 | $21.83 | $24.54 | 391,300 | — | — |
| 2005-06-27 | $21.80 | $23.95 | 285,400 | — | — |
| 2005-06-24 | $21.79 | $23.94 | 362,400 | — | — |
| 2005-06-23 | $22.01 | $24.18 | 388,900 | — | — |
| 2005-06-22 | $21.87 | $24.02 | 303,200 | — | — |
| 2005-06-21 | $21.82 | $23.97 | 423,700 | — | — |
| 2005-06-20 | $21.37 | $23.48 | 539,800 | — | — |
| 2005-06-17 | $21.94 | $24.10 | 265,400 | — | — |
| 2005-06-16 | $21.65 | $23.78 | 312,300 | — | — |
| 2005-06-15 | $21.43 | $23.54 | 477,700 | — | — |
| 2005-06-14 | $21.21 | $23.30 | 278,300 | — | — |
| 2005-06-13 | $21.37 | $23.48 | 186,900 | — | — |
| 2005-06-10 | $21.30 | $23.40 | 350,600 | — | — |
| 2005-06-09 | $21.26 | $23.35 | 582,000 | — | — |
| 2005-06-08 | $21.21 | $23.30 | 450,900 | — | — |
| 2005-06-07 | $21.20 | $23.29 | 537,800 | — | — |
| 2005-06-06 | $21.36 | $23.46 | 487,000 | — | — |
| 2005-06-03 | $21.16 | $23.24 | 402,900 | — | — |
| 2005-06-02 | $21.16 | $23.24 | 617,300 | — | — |
| 2005-06-01 | $21.05 | $23.12 | 383,100 | — | — |
| 2005-05-31 | $20.93 | $22.99 | 479,800 | — | — |
| 2005-05-27 | $20.95 | $23.01 | 504,500 | — | — |
| 2005-05-26 | $20.59 | $22.62 | 477,600 | — | — |
| 2005-05-25 | $20.40 | $22.41 | 481,500 | — | — |
| 2005-05-24 | $20.78 | $22.83 | 392,400 | — | — |
| 2005-05-23 | $20.69 | $22.73 | 271,000 | — | — |
| 2005-05-20 | $20.65 | $22.68 | 194,000 | — | — |
| 2005-05-19 | $20.76 | $22.81 | 480,700 | — | — |
| 2005-05-18 | $20.52 | $22.54 | 350,100 | — | — |
| 2005-05-17 | $20.31 | $22.31 | 282,200 | — | — |
| 2005-05-16 | $20.00 | $21.97 | 313,300 | — | — |
| 2005-05-13 | $19.75 | $21.70 | 186,200 | — | — |
| 2005-05-12 | $20.01 | $21.98 | 347,100 | — | — |
| 2005-05-11 | $20.26 | $22.26 | 412,700 | — | — |
| 2005-05-10 | $20.15 | $22.14 | 302,200 | — | — |
| 2005-05-09 | $20.27 | $22.27 | 1,449,000 | — | — |
| 2005-05-06 | $20.28 | $22.28 | 510,400 | — | — |
| 2005-05-05 | $20.38 | $22.39 | 550,800 | — | — |
| 2005-05-04 | $20.37 | $22.38 | 498,400 | — | — |
| 2005-05-03 | $20.05 | $22.03 | 234,000 | — | — |
| 2005-05-02 | $20.15 | $22.14 | 387,400 | — | — |
| 2005-04-29 | $20.19 | $22.18 | 364,300 | — | — |
| 2005-04-28 | $19.86 | $21.82 | 306,200 | — | — |
| 2005-04-27 | $20.09 | $22.07 | 478,300 | — | — |
| 2005-04-26 | $20.29 | $22.29 | 814,700 | — | — |
| 2005-04-25 | $20.48 | $22.50 | 1,933,800 | — | — |
| 2005-04-22 | $20.07 | $22.05 | 864,500 | — | — |
| 2005-04-21 | $20.15 | $22.14 | 326,200 | — | — |
| 2005-04-20 | $19.82 | $21.77 | 298,900 | — | — |
| 2005-04-19 | $20.06 | $22.04 | 384,900 | — | — |
| 2005-04-18 | $20.02 | $21.99 | 399,900 | — | — |
| 2005-04-15 | $20.08 | $22.06 | 918,100 | — | — |
| 2005-04-14 | $20.15 | $22.14 | 620,300 | — | — |
| 2005-04-13 | $20.25 | $22.25 | 1,348,600 | — | — |
| 2005-04-12 | $20.40 | $22.41 | 589,500 | — | — |
| 2005-04-11 | $20.45 | $22.46 | 859,100 | — | — |
| 2005-04-08 | $20.90 | $22.96 | 700,200 | — | — |
| 2005-04-07 | $21.22 | $23.31 | 587,200 | — | — |
| 2005-04-06 | $21.52 | $23.64 | 630,300 | — | — |
| 2005-04-05 | $21.19 | $23.28 | 371,300 | — | — |
| 2005-04-04 | $21.26 | $23.35 | 990,000 | — | — |
| 2005-04-01 | $21.42 | $23.53 | 465,000 | — | — |
| 2005-03-31 | $21.31 | $23.41 | 377,100 | — | — |
| 2005-03-30 | $21.28 | $23.38 | 381,400 | — | — |
| 2005-03-29 | $20.98 | $23.05 | 524,900 | — | — |
| 2005-03-28 | $21.86 | $24.01 | 337,700 | — | — |
| 2005-03-24 | $21.81 | $23.96 | 285,900 | — | — |
| 2005-03-23 | $21.89 | $24.05 | 388,000 | — | — |
| 2005-03-22 | $21.83 | $23.98 | 603,900 | — | — |
| 2005-03-21 | $22.13 | $24.31 | 439,400 | — | — |
| 2005-03-18 | $22.06 | $24.23 | 441,400 | — | — |
| 2005-03-17 | $22.10 | $24.28 | 549,100 | — | — |
| 2005-03-16 | $22.47 | $24.68 | 703,600 | — | — |
| 2005-03-15 | $22.18 | $24.37 | 492,000 | — | — |
| 2005-03-14 | $22.77 | $25.01 | 426,200 | — | — |
| 2005-03-11 | $22.76 | $25.00 | 577,500 | — | — |
| 2005-03-10 | $22.50 | $24.72 | 338,100 | — | — |
| 2005-03-09 | $22.65 | $24.88 | 446,500 | — | — |
| 2005-03-08 | $22.30 | $24.50 | 453,700 | — | — |
| 2005-03-07 | $22.25 | $24.44 | 622,600 | — | — |
| 2005-03-04 | $22.55 | $24.77 | 1,081,300 | — | — |
| 2005-03-03 | $22.90 | $25.16 | 662,400 | — | — |
| 2005-03-02 | $23.10 | $25.38 | 380,600 | — | — |
| 2005-03-01 | $23.20 | $25.49 | 328,900 | — | — |
| 2005-02-28 | $23.21 | $25.50 | 910,200 | — | — |
| 2005-02-25 | $23.21 | $25.50 | 535,000 | — | — |
| 2005-02-24 | $22.91 | $25.17 | 401,800 | — | — |
| 2005-02-23 | $22.77 | $25.01 | 336,800 | — | — |
| 2005-02-22 | $22.24 | $24.43 | 273,800 | — | — |
| 2005-02-18 | $22.01 | $24.18 | 411,800 | — | — |
| 2005-02-17 | $22.10 | $24.28 | 330,500 | — | — |
| 2005-02-16 | $22.10 | $24.28 | 492,200 | — | — |
| 2005-02-15 | $22.15 | $24.33 | 544,900 | — | — |
| 2005-02-14 | $21.71 | $23.85 | 358,100 | — | — |
| 2005-02-11 | $21.70 | $23.84 | 329,600 | — | — |
| 2005-02-10 | $21.76 | $23.90 | 421,100 | — | — |
| 2005-02-09 | $21.90 | $24.06 | 415,700 | — | — |
| 2005-02-08 | $21.78 | $23.93 | 334,400 | — | — |
| 2005-02-07 | $21.77 | $23.91 | 682,400 | — | — |
| 2005-02-04 | $21.94 | $24.10 | 364,800 | — | — |
| 2005-02-03 | $21.88 | $24.04 | 638,400 | — | — |
| 2005-02-02 | $21.74 | $23.88 | 483,300 | — | — |
| 2005-02-01 | $21.89 | $24.05 | 597,000 | — | — |
| 2005-01-31 | $21.66 | $23.79 | 514,300 | — | — |
| 2005-01-28 | $21.52 | $23.64 | 360,500 | — | — |
| 2005-01-27 | $21.66 | $23.79 | 492,200 | — | — |
| 2005-01-26 | $21.66 | $23.79 | 599,900 | — | — |
| 2005-01-25 | $21.82 | $23.97 | 436,400 | — | — |
| 2005-01-24 | $21.80 | $23.95 | 198,900 | — | — |
| 2005-01-21 | $22.12 | $24.30 | 349,500 | — | — |
| 2005-01-20 | $21.83 | $23.98 | 288,600 | — | — |
| 2005-01-19 | $22.14 | $24.32 | 625,400 | — | — |
| 2005-01-18 | $22.22 | $24.41 | 357,800 | — | — |
| 2005-01-14 | $22.45 | $24.66 | 241,400 | — | — |
| 2005-01-13 | $22.20 | $24.39 | 372,500 | — | — |
| 2005-01-12 | $22.06 | $24.23 | 319,700 | — | — |
| 2005-01-11 | $21.67 | $23.80 | 500,100 | — | — |
| 2005-01-10 | $21.39 | $23.50 | 565,000 | — | — |
| 2005-01-07 | $21.21 | $23.30 | 558,600 | — | — |
| 2005-01-06 | $21.45 | $23.21 | 519,400 | — | — |
| 2005-01-05 | $21.39 | $23.15 | 482,800 | — | — |
| 2005-01-04 | $21.05 | $22.78 | 521,500 | — | — |
| 2005-01-03 | $21.35 | $23.11 | 291,500 | — | — |