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
- 1999-07-29 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 | $28.20 | $33.81 | 182,300 | — | — |
| 2005-12-29 | $28.50 | $34.16 | 217,600 | — | — |
| 2005-12-28 | $28.24 | $33.85 | 210,600 | — | — |
| 2005-12-27 | $28.30 | $33.93 | 204,800 | — | — |
| 2005-12-23 | $28.64 | $34.33 | 95,600 | — | — |
| 2005-12-22 | $28.71 | $34.42 | 234,900 | — | — |
| 2005-12-21 | $28.90 | $34.51 | 255,500 | — | — |
| 2005-12-20 | $28.44 | $33.96 | 374,900 | — | — |
| 2005-12-19 | $28.20 | $33.68 | 698,300 | — | — |
| 2005-12-16 | $29.04 | $34.68 | 972,700 | — | — |
| 2005-12-15 | $29.53 | $35.26 | 775,900 | — | — |
| 2005-12-14 | $30.27 | $36.15 | 365,400 | — | — |
| 2005-12-13 | $29.95 | $35.77 | 547,700 | — | — |
| 2005-12-12 | $30.10 | $35.95 | 451,500 | — | — |
| 2005-12-09 | $29.39 | $35.10 | 253,500 | — | — |
| 2005-12-08 | $29.41 | $35.12 | 324,800 | — | — |
| 2005-12-07 | $29.77 | $35.55 | 303,100 | — | — |
| 2005-12-06 | $30.32 | $36.21 | 396,200 | — | — |
| 2005-12-05 | $30.06 | $35.90 | 645,800 | — | — |
| 2005-12-02 | $29.46 | $35.18 | 281,000 | — | — |
| 2005-12-01 | $29.62 | $35.37 | 430,100 | — | — |
| 2005-11-30 | $29.21 | $34.88 | 639,000 | — | — |
| 2005-11-29 | $29.37 | $35.07 | 385,200 | — | — |
| 2005-11-28 | $28.96 | $34.58 | 328,000 | — | — |
| 2005-11-25 | $29.37 | $35.07 | 57,000 | — | — |
| 2005-11-23 | $29.28 | $34.97 | 403,500 | — | — |
| 2005-11-22 | $29.10 | $34.75 | 505,700 | — | — |
| 2005-11-21 | $29.33 | $35.03 | 389,900 | — | — |
| 2005-11-18 | $29.00 | $34.63 | 237,600 | — | — |
| 2005-11-17 | $29.23 | $34.91 | 300,000 | — | — |
| 2005-11-16 | $29.07 | $34.72 | 318,900 | — | — |
| 2005-11-15 | $28.60 | $34.15 | 223,700 | — | — |
| 2005-11-14 | $28.93 | $34.55 | 248,500 | — | — |
| 2005-11-11 | $28.89 | $34.50 | 252,200 | — | — |
| 2005-11-10 | $28.95 | $34.57 | 309,900 | — | — |
| 2005-11-09 | $29.03 | $34.67 | 495,600 | — | — |
| 2005-11-08 | $29.15 | $34.81 | 609,900 | — | — |
| 2005-11-07 | $28.85 | $34.45 | 437,400 | — | — |
| 2005-11-04 | $28.17 | $33.64 | 387,000 | — | — |
| 2005-11-03 | $28.11 | $33.57 | 408,000 | — | — |
| 2005-11-02 | $28.00 | $33.44 | 348,000 | — | — |
| 2005-11-01 | $27.75 | $33.14 | 328,500 | — | — |
| 2005-10-31 | $27.89 | $33.31 | 750,000 | — | — |
| 2005-10-28 | $27.04 | $32.29 | 626,800 | — | — |
| 2005-10-27 | $26.89 | $32.11 | 589,600 | — | — |
| 2005-10-26 | $26.83 | $32.04 | 1,512,800 | — | — |
| 2005-10-25 | $26.81 | $32.02 | 424,000 | — | — |
| 2005-10-24 | $26.62 | $31.79 | 515,600 | — | — |
| 2005-10-21 | $25.40 | $30.33 | 297,200 | — | — |
| 2005-10-20 | $25.14 | $30.02 | 384,700 | — | — |
| 2005-10-19 | $26.03 | $31.09 | 331,500 | — | — |
| 2005-10-18 | $25.71 | $30.70 | 281,800 | — | — |
| 2005-10-17 | $26.07 | $31.13 | 180,100 | — | — |
| 2005-10-14 | $26.01 | $31.06 | 465,900 | — | — |
| 2005-10-13 | $25.55 | $30.51 | 230,100 | — | — |
| 2005-10-12 | $25.69 | $30.68 | 312,400 | — | — |
| 2005-10-11 | $26.13 | $31.20 | 416,700 | — | — |
| 2005-10-10 | $26.59 | $31.75 | 451,000 | — | — |
| 2005-10-07 | $26.37 | $31.49 | 390,400 | — | — |
| 2005-10-06 | $26.00 | $31.05 | 273,400 | — | — |
| 2005-10-05 | $26.35 | $31.47 | 480,800 | — | — |
| 2005-10-04 | $27.23 | $32.52 | 608,900 | — | — |
| 2005-10-03 | $27.49 | $32.83 | 508,400 | — | — |
| 2005-09-30 | $27.41 | $32.73 | 433,700 | — | — |
| 2005-09-29 | $27.00 | $32.24 | 1,192,600 | — | — |
| 2005-09-28 | $26.27 | $31.37 | 335,500 | — | — |
| 2005-09-27 | $26.16 | $31.24 | 452,200 | — | — |
| 2005-09-26 | $26.10 | $31.17 | 383,600 | — | — |
| 2005-09-23 | $26.46 | $31.60 | 663,000 | — | — |
| 2005-09-22 | $26.09 | $31.16 | 584,600 | — | — |
| 2005-09-21 | $24.87 | $29.70 | 393,800 | — | — |
| 2005-09-20 | $24.90 | $29.74 | 525,900 | — | — |
| 2005-09-19 | $24.75 | $29.56 | 415,700 | — | — |
| 2005-09-16 | $24.86 | $29.69 | 821,100 | — | — |
| 2005-09-15 | $25.21 | $30.11 | 525,600 | — | — |
| 2005-09-14 | $25.03 | $29.89 | 719,300 | — | — |
| 2005-09-13 | $24.95 | $29.80 | 553,600 | — | — |
| 2005-09-12 | $24.55 | $29.32 | 416,000 | — | — |
| 2005-09-09 | $24.85 | $29.68 | 290,200 | — | — |
| 2005-09-08 | $24.65 | $29.44 | 174,900 | — | — |
| 2005-09-07 | $24.84 | $29.66 | 470,100 | — | — |
| 2005-09-06 | $24.40 | $29.14 | 462,100 | — | — |
| 2005-09-02 | $24.15 | $28.84 | 622,400 | — | — |
| 2005-09-01 | $24.15 | $28.84 | 419,600 | — | — |
| 2005-08-31 | $24.39 | $29.13 | 584,800 | — | — |
| 2005-08-30 | $23.71 | $28.31 | 382,700 | — | — |
| 2005-08-29 | $24.03 | $28.70 | 520,600 | — | — |
| 2005-08-26 | $24.00 | $28.66 | 498,100 | — | — |
| 2005-08-25 | $24.46 | $29.21 | 2,778,800 | — | — |
| 2005-08-24 | $23.11 | $27.60 | 251,600 | — | — |
| 2005-08-23 | $23.18 | $27.68 | 427,200 | — | — |
| 2005-08-22 | $23.50 | $27.94 | 433,800 | — | — |
| 2005-08-19 | $23.42 | $27.85 | 122,900 | — | — |
| 2005-08-18 | $23.45 | $27.88 | 231,200 | — | — |
| 2005-08-17 | $23.46 | $27.90 | 101,400 | — | — |
| 2005-08-16 | $23.50 | $27.94 | 311,800 | — | — |
| 2005-08-15 | $24.00 | $28.54 | 261,100 | — | — |
| 2005-08-12 | $23.76 | $28.25 | 116,900 | — | — |
| 2005-08-11 | $23.98 | $28.52 | 290,700 | — | — |
| 2005-08-10 | $23.75 | $28.24 | 290,400 | — | — |
| 2005-08-09 | $23.83 | $28.34 | 221,500 | — | — |
| 2005-08-08 | $23.87 | $28.38 | 465,200 | — | — |
| 2005-08-05 | $23.51 | $27.96 | 329,300 | — | — |
| 2005-08-04 | $23.91 | $28.43 | 241,300 | — | — |
| 2005-08-03 | $24.04 | $28.59 | 591,700 | — | — |
| 2005-08-02 | $24.45 | $29.07 | 381,400 | — | — |
| 2005-08-01 | $24.27 | $28.86 | 391,000 | — | — |
| 2005-07-29 | $24.42 | $29.04 | 516,600 | — | — |
| 2005-07-28 | $24.65 | $29.31 | 3,265,600 | — | — |
| 2005-07-27 | $23.98 | $28.52 | 884,900 | — | — |
| 2005-07-26 | $23.14 | $27.52 | 422,500 | — | — |
| 2005-07-25 | $23.06 | $27.42 | 230,100 | — | — |
| 2005-07-22 | $23.33 | $27.74 | 147,700 | — | — |
| 2005-07-21 | $22.48 | $26.73 | 172,600 | — | — |
| 2005-07-20 | $23.05 | $27.41 | 172,300 | — | — |
| 2005-07-19 | $22.53 | $26.79 | 187,700 | — | — |
| 2005-07-18 | $22.15 | $26.34 | 158,000 | — | — |
| 2005-07-15 | $22.38 | $26.61 | 385,200 | — | — |
| 2005-07-14 | $22.17 | $26.36 | 287,300 | — | — |
| 2005-07-13 | $22.05 | $26.22 | 218,200 | — | — |
| 2005-07-12 | $21.85 | $25.98 | 322,500 | — | — |
| 2005-07-11 | $22.10 | $26.28 | 140,200 | — | — |
| 2005-07-08 | $21.80 | $25.92 | 175,900 | — | — |
| 2005-07-07 | $20.95 | $24.91 | 186,400 | — | — |
| 2005-07-06 | $20.88 | $24.83 | 164,100 | — | — |
| 2005-07-05 | $20.85 | $24.79 | 165,300 | — | — |
| 2005-07-01 | $20.70 | $24.61 | 382,300 | — | — |
| 2005-06-30 | $21.17 | $25.17 | 432,500 | — | — |
| 2005-06-29 | $21.23 | $25.25 | 340,900 | — | — |
| 2005-06-28 | $20.79 | $24.72 | 181,400 | — | — |
| 2005-06-27 | $20.51 | $24.39 | 373,900 | — | — |
| 2005-06-24 | $20.76 | $24.69 | 393,000 | — | — |
| 2005-06-23 | $20.68 | $24.59 | 128,400 | — | — |
| 2005-06-22 | $20.85 | $24.79 | 152,100 | — | — |
| 2005-06-21 | $20.89 | $24.84 | 109,700 | — | — |
| 2005-06-20 | $20.85 | $24.79 | 131,400 | — | — |
| 2005-06-17 | $21.02 | $25.00 | 547,900 | — | — |
| 2005-06-16 | $21.03 | $25.01 | 358,200 | — | — |
| 2005-06-15 | $21.03 | $25.01 | 394,300 | — | — |
| 2005-06-14 | $21.13 | $25.13 | 162,200 | — | — |
| 2005-06-13 | $21.11 | $25.10 | 134,900 | — | — |
| 2005-06-10 | $21.10 | $25.09 | 270,800 | — | — |
| 2005-06-09 | $21.10 | $25.09 | 268,100 | — | — |
| 2005-06-08 | $20.62 | $24.52 | 383,600 | — | — |
| 2005-06-07 | $20.66 | $24.57 | 547,700 | — | — |
| 2005-06-06 | $21.00 | $24.97 | 185,800 | — | — |
| 2005-06-03 | $21.00 | $24.97 | 237,000 | — | — |
| 2005-06-02 | $21.47 | $25.53 | 174,900 | — | — |
| 2005-06-01 | $21.42 | $25.47 | 192,500 | — | — |
| 2005-05-31 | $21.24 | $25.26 | 313,200 | — | — |
| 2005-05-27 | $20.78 | $24.71 | 201,600 | — | — |
| 2005-05-26 | $20.65 | $24.56 | 319,600 | — | — |
| 2005-05-25 | $20.00 | $23.78 | 148,100 | — | — |
| 2005-05-24 | $20.35 | $24.20 | 132,700 | — | — |
| 2005-05-23 | $20.50 | $24.38 | 83,100 | — | — |
| 2005-05-20 | $20.63 | $24.53 | 100,700 | — | — |
| 2005-05-19 | $20.49 | $24.37 | 180,700 | — | — |
| 2005-05-18 | $20.62 | $24.52 | 237,700 | — | — |
| 2005-05-17 | $19.43 | $22.99 | 290,900 | — | — |
| 2005-05-16 | $19.68 | $23.28 | 228,000 | — | — |
| 2005-05-13 | $19.26 | $22.78 | 139,900 | — | — |
| 2005-05-12 | $19.51 | $23.08 | 279,200 | — | — |
| 2005-05-11 | $19.77 | $23.39 | 201,900 | — | — |
| 2005-05-10 | $19.42 | $22.97 | 252,000 | — | — |
| 2005-05-09 | $19.83 | $23.46 | 206,800 | — | — |
| 2005-05-06 | $20.02 | $23.68 | 248,100 | — | — |
| 2005-05-05 | $19.77 | $23.39 | 378,400 | — | — |
| 2005-05-04 | $19.84 | $23.47 | 383,700 | — | — |
| 2005-05-03 | $19.40 | $22.95 | 257,900 | — | — |
| 2005-05-02 | $19.96 | $23.61 | 350,800 | — | — |
| 2005-04-29 | $19.55 | $23.13 | 670,300 | — | — |
| 2005-04-28 | $18.70 | $22.12 | 484,700 | — | — |
| 2005-04-27 | $19.75 | $23.36 | 107,000 | — | — |
| 2005-04-26 | $19.90 | $23.54 | 186,700 | — | — |
| 2005-04-25 | $20.16 | $23.85 | 137,000 | — | — |
| 2005-04-22 | $19.95 | $23.60 | 188,300 | — | — |
| 2005-04-21 | $20.42 | $24.16 | 368,400 | — | — |
| 2005-04-20 | $19.73 | $23.34 | 494,600 | — | — |
| 2005-04-19 | $19.80 | $23.42 | 240,100 | — | — |
| 2005-04-18 | $19.67 | $23.27 | 294,400 | — | — |
| 2005-04-15 | $19.40 | $22.95 | 208,100 | — | — |
| 2005-04-14 | $20.00 | $23.66 | 282,300 | — | — |
| 2005-04-13 | $20.50 | $24.25 | 144,500 | — | — |
| 2005-04-12 | $21.05 | $24.90 | 249,900 | — | — |
| 2005-04-11 | $20.85 | $24.67 | 326,900 | — | — |
| 2005-04-08 | $20.87 | $24.69 | 117,800 | — | — |
| 2005-04-07 | $21.42 | $25.34 | 119,400 | — | — |
| 2005-04-06 | $21.31 | $25.21 | 222,700 | — | — |
| 2005-04-05 | $21.57 | $25.52 | 179,500 | — | — |
| 2005-04-04 | $21.63 | $25.59 | 195,900 | — | — |
| 2005-04-01 | $21.71 | $25.68 | 172,800 | — | — |
| 2005-03-31 | $21.92 | $25.93 | 253,600 | — | — |
| 2005-03-30 | $22.08 | $26.12 | 198,300 | — | — |
| 2005-03-29 | $21.21 | $25.09 | 182,700 | — | — |
| 2005-03-28 | $21.81 | $25.80 | 224,400 | — | — |
| 2005-03-24 | $22.30 | $26.38 | 159,300 | — | — |
| 2005-03-23 | $21.75 | $25.73 | 145,800 | — | — |
| 2005-03-22 | $22.25 | $26.32 | 414,800 | — | — |
| 2005-03-21 | $21.97 | $25.87 | 181,300 | — | — |
| 2005-03-18 | $21.97 | $25.87 | 516,900 | — | — |
| 2005-03-17 | $22.70 | $26.73 | 248,600 | — | — |
| 2005-03-16 | $22.28 | $26.24 | 217,200 | — | — |
| 2005-03-15 | $22.50 | $26.50 | 241,900 | — | — |
| 2005-03-14 | $22.48 | $26.47 | 172,800 | — | — |
| 2005-03-11 | $21.95 | $25.85 | 137,800 | — | — |
| 2005-03-10 | $22.00 | $25.91 | 248,700 | — | — |
| 2005-03-09 | $22.35 | $26.32 | 255,700 | — | — |
| 2005-03-08 | $22.35 | $26.32 | 1,027,100 | — | — |
| 2005-03-07 | $22.32 | $26.28 | 319,100 | — | — |
| 2005-03-04 | $22.33 | $26.30 | 283,200 | — | — |
| 2005-03-03 | $21.52 | $25.34 | 396,700 | — | — |
| 2005-03-02 | $21.67 | $25.52 | 391,000 | — | — |
| 2005-03-01 | $21.94 | $25.84 | 242,400 | — | — |
| 2005-02-28 | $21.62 | $25.46 | 309,300 | — | — |
| 2005-02-25 | $22.05 | $25.97 | 291,600 | — | — |
| 2005-02-24 | $21.78 | $25.65 | 312,600 | — | — |
| 2005-02-23 | $21.83 | $25.71 | 404,000 | — | — |
| 2005-02-22 | $21.42 | $25.22 | 336,200 | — | — |
| 2005-02-18 | $21.82 | $25.70 | 181,800 | — | — |
| 2005-02-17 | $21.95 | $25.85 | 381,300 | — | — |
| 2005-02-16 | $22.00 | $25.91 | 401,800 | — | — |
| 2005-02-15 | $21.75 | $25.61 | 312,500 | — | — |
| 2005-02-14 | $21.67 | $25.52 | 384,700 | — | — |
| 2005-02-11 | $21.60 | $25.44 | 397,300 | — | — |
| 2005-02-10 | $21.19 | $24.95 | 952,500 | — | — |
| 2005-02-09 | $20.38 | $24.00 | 271,400 | — | — |
| 2005-02-08 | $20.69 | $24.36 | 191,500 | — | — |
| 2005-02-07 | $20.70 | $24.38 | 299,300 | — | — |
| 2005-02-04 | $20.48 | $24.12 | 144,300 | — | — |
| 2005-02-03 | $20.20 | $23.79 | 219,100 | — | — |
| 2005-02-02 | $20.43 | $24.06 | 622,800 | — | — |
| 2005-02-01 | $20.33 | $23.94 | 335,600 | — | — |
| 2005-01-31 | $19.96 | $23.51 | 179,600 | — | — |
| 2005-01-28 | $19.59 | $23.07 | 173,000 | — | — |
| 2005-01-27 | $19.97 | $23.52 | 144,500 | — | — |
| 2005-01-26 | $19.88 | $23.41 | 134,600 | — | — |
| 2005-01-25 | $19.66 | $23.15 | 151,900 | — | — |
| 2005-01-24 | $19.62 | $23.10 | 240,000 | — | — |
| 2005-01-21 | $19.51 | $22.98 | 212,800 | — | — |
| 2005-01-20 | $19.57 | $23.05 | 334,700 | — | — |
| 2005-01-19 | $19.75 | $23.26 | 290,400 | — | — |
| 2005-01-18 | $20.59 | $24.25 | 359,700 | — | — |
| 2005-01-14 | $20.28 | $23.88 | 315,700 | — | — |
| 2005-01-13 | $19.64 | $23.13 | 381,400 | — | — |
| 2005-01-12 | $19.63 | $23.12 | 229,200 | — | — |
| 2005-01-11 | $19.50 | $22.96 | 382,800 | — | — |
| 2005-01-10 | $19.90 | $23.43 | 381,900 | — | — |
| 2005-01-07 | $19.80 | $23.32 | 285,800 | — | — |
| 2005-01-06 | $19.65 | $23.14 | 293,200 | — | — |
| 2005-01-05 | $19.70 | $23.20 | 282,400 | — | — |
| 2005-01-04 | $19.74 | $23.25 | 365,500 | — | — |
| 2005-01-03 | $19.90 | $23.43 | 442,800 | — | — |