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
- 1999-04-19 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 | $28.85 | $28.85 | 47,100 | — | — |
| 2005-12-29 | $28.81 | $28.81 | 27,200 | — | — |
| 2005-12-28 | $28.85 | $28.85 | 45,400 | — | — |
| 2005-12-27 | $29.10 | $29.10 | 73,100 | — | — |
| 2005-12-23 | $29.75 | $29.75 | 65,000 | — | — |
| 2005-12-22 | $29.30 | $29.30 | 255,300 | — | — |
| 2005-12-21 | $29.25 | $29.25 | 107,800 | — | — |
| 2005-12-20 | $28.95 | $28.95 | 303,800 | — | — |
| 2005-12-19 | $29.00 | $29.00 | 179,300 | — | — |
| 2005-12-16 | $29.16 | $29.16 | 199,200 | — | — |
| 2005-12-15 | $28.69 | $28.69 | 132,200 | — | — |
| 2005-12-14 | $28.47 | $28.47 | 332,600 | — | — |
| 2005-12-13 | $28.26 | $28.26 | 159,600 | — | — |
| 2005-12-12 | $28.20 | $28.20 | 160,300 | — | — |
| 2005-12-09 | $28.07 | $28.07 | 281,000 | — | — |
| 2005-12-08 | $28.02 | $28.02 | 906,200 | — | — |
| 2005-12-07 | $25.26 | $25.26 | 774,200 | — | — |
| 2005-12-06 | $23.33 | $23.33 | 873,400 | — | — |
| 2005-12-05 | $23.09 | $23.09 | 147,400 | — | — |
| 2005-12-02 | $23.16 | $23.16 | 142,700 | — | — |
| 2005-12-01 | $23.30 | $23.30 | 285,700 | — | — |
| 2005-11-30 | $23.26 | $23.26 | 354,200 | — | — |
| 2005-11-29 | $23.25 | $23.25 | 242,600 | — | — |
| 2005-11-28 | $23.45 | $23.45 | 320,200 | — | — |
| 2005-11-25 | $23.24 | $23.24 | 62,700 | — | — |
| 2005-11-23 | $23.25 | $23.25 | 47,700 | — | — |
| 2005-11-22 | $23.24 | $23.24 | 257,000 | — | — |
| 2005-11-21 | $23.20 | $23.20 | 107,900 | — | — |
| 2005-11-18 | $23.15 | $23.15 | 86,500 | — | — |
| 2005-11-17 | $23.20 | $23.20 | 59,300 | — | — |
| 2005-11-16 | $23.20 | $23.20 | 40,000 | — | — |
| 2005-11-15 | $23.18 | $23.18 | 158,600 | — | — |
| 2005-11-14 | $23.50 | $23.50 | 53,700 | — | — |
| 2005-11-11 | $23.49 | $23.49 | 105,800 | — | — |
| 2005-11-10 | $23.52 | $23.52 | 173,500 | — | — |
| 2005-11-09 | $23.59 | $23.59 | 140,200 | — | — |
| 2005-11-08 | $24.06 | $24.06 | 268,900 | — | — |
| 2005-11-07 | $23.64 | $23.64 | 741,500 | — | — |
| 2005-11-04 | $23.75 | $23.75 | 990,000 | — | — |
| 2005-11-03 | $19.89 | $19.89 | 688,900 | — | — |
| 2005-11-02 | $20.00 | $20.00 | 186,700 | — | — |
| 2005-11-01 | $20.09 | $20.09 | 115,600 | — | — |
| 2005-10-31 | $20.96 | $20.96 | 327,400 | — | — |
| 2005-10-28 | $21.20 | $21.20 | 208,900 | — | — |
| 2005-10-27 | $21.00 | $21.00 | 81,600 | — | — |
| 2005-10-26 | $21.32 | $21.32 | 20,200 | — | — |
| 2005-10-25 | $21.50 | $21.50 | 187,100 | — | — |
| 2005-10-24 | $21.60 | $21.60 | 186,400 | — | — |
| 2005-10-21 | $21.81 | $21.81 | 58,400 | — | — |
| 2005-10-20 | $21.49 | $21.49 | 162,800 | — | — |
| 2005-10-19 | $21.90 | $21.90 | 68,700 | — | — |
| 2005-10-18 | $22.05 | $22.05 | 77,800 | — | — |
| 2005-10-17 | $22.47 | $22.47 | 273,300 | — | — |
| 2005-10-14 | $21.85 | $21.85 | 880,100 | — | — |
| 2005-10-13 | $20.31 | $20.31 | 94,600 | — | — |
| 2005-10-12 | $19.94 | $19.94 | 504,900 | — | — |
| 2005-10-11 | $19.82 | $19.82 | 467,300 | — | — |
| 2005-10-10 | $21.00 | $21.00 | 293,500 | — | — |
| 2005-10-07 | $21.48 | $21.48 | 337,400 | — | — |
| 2005-10-06 | $21.80 | $21.80 | 79,700 | — | — |
| 2005-10-05 | $22.01 | $22.01 | 199,600 | — | — |
| 2005-10-04 | $22.10 | $22.10 | 86,600 | — | — |
| 2005-10-03 | $22.19 | $22.19 | 263,000 | — | — |
| 2005-09-30 | $22.42 | $22.42 | 129,100 | — | — |
| 2005-09-29 | $22.36 | $22.36 | 401,700 | — | — |
| 2005-09-28 | $22.65 | $22.65 | 197,400 | — | — |
| 2005-09-27 | $22.81 | $22.81 | 517,000 | — | — |
| 2005-09-26 | $22.32 | $22.32 | 248,600 | — | — |
| 2005-09-23 | $21.92 | $21.92 | 178,800 | — | — |
| 2005-09-22 | $21.90 | $21.90 | 141,900 | — | — |
| 2005-09-21 | $21.77 | $21.77 | 526,700 | — | — |
| 2005-09-20 | $21.95 | $21.95 | 655,300 | — | — |
| 2005-09-19 | $21.37 | $21.37 | 338,500 | — | — |
| 2005-09-16 | $21.44 | $21.44 | 819,600 | — | — |
| 2005-09-15 | $21.92 | $21.92 | 607,700 | — | — |
| 2005-09-14 | $22.77 | $22.77 | 1,704,600 | — | — |
| 2005-09-13 | $23.00 | $23.00 | 822,000 | — | — |
| 2005-09-12 | $26.13 | $26.13 | 278,200 | — | — |
| 2005-09-09 | $27.25 | $27.25 | 261,900 | — | — |
| 2005-09-08 | $27.06 | $27.06 | 192,300 | — | — |
| 2005-09-07 | $27.30 | $27.30 | 230,400 | — | — |
| 2005-09-06 | $27.23 | $27.23 | 205,500 | — | — |
| 2005-09-02 | $27.00 | $27.00 | 202,500 | — | — |
| 2005-09-01 | $26.35 | $26.35 | 282,500 | — | — |
| 2005-08-31 | $24.73 | $24.73 | 232,000 | — | — |
| 2005-08-30 | $24.50 | $24.50 | 168,000 | — | — |
| 2005-08-29 | $24.15 | $24.15 | 299,600 | — | — |
| 2005-08-26 | $24.43 | $24.43 | 94,000 | — | — |
| 2005-08-25 | $24.42 | $24.42 | 278,900 | — | — |
| 2005-08-24 | $24.25 | $24.25 | 342,000 | — | — |
| 2005-08-23 | $24.89 | $24.89 | 234,800 | — | — |
| 2005-08-22 | $24.36 | $24.36 | 252,900 | — | — |
| 2005-08-19 | $24.79 | $24.79 | 744,500 | — | — |
| 2005-08-18 | $25.75 | $25.75 | 160,600 | — | — |
| 2005-08-17 | $25.74 | $25.74 | 335,600 | — | — |
| 2005-08-16 | $25.69 | $25.69 | 241,100 | — | — |
| 2005-08-15 | $26.01 | $26.01 | 276,500 | — | — |
| 2005-08-12 | $25.70 | $25.70 | 286,200 | — | — |
| 2005-08-11 | $25.87 | $25.87 | 311,600 | — | — |
| 2005-08-10 | $25.85 | $25.85 | 310,700 | — | — |
| 2005-08-09 | $25.95 | $25.95 | 795,900 | — | — |
| 2005-08-08 | $27.15 | $27.15 | 495,100 | — | — |
| 2005-08-05 | $29.05 | $29.05 | 856,300 | — | — |
| 2005-08-04 | $27.60 | $27.60 | 1,424,700 | — | — |
| 2005-08-03 | $26.95 | $26.95 | 8,094,400 | — | — |
| 2005-08-02 | $23.70 | $23.70 | 387,200 | — | — |
| 2005-08-01 | $24.35 | $24.35 | 63,300 | — | — |
| 2005-07-29 | $24.25 | $24.25 | 172,600 | — | — |
| 2005-07-28 | $24.05 | $24.05 | 304,600 | — | — |
| 2005-07-27 | $24.40 | $24.40 | 624,300 | — | — |
| 2005-07-26 | $23.60 | $23.60 | 554,600 | — | — |
| 2005-07-25 | $22.10 | $22.10 | 477,700 | — | — |
| 2005-07-22 | $21.20 | $21.20 | 87,400 | — | — |
| 2005-07-21 | $20.90 | $20.90 | 235,400 | — | — |
| 2005-07-20 | $20.70 | $20.70 | 224,300 | — | — |
| 2005-07-19 | $19.30 | $19.30 | 413,300 | — | — |
| 2005-07-18 | $18.00 | $18.00 | 19,900 | — | — |
| 2005-07-15 | $17.97 | $17.97 | 42,900 | — | — |
| 2005-07-14 | $18.00 | $18.00 | 78,000 | — | — |
| 2005-07-13 | $18.05 | $18.05 | 3,400 | — | — |
| 2005-07-12 | $18.05 | $18.05 | 31,200 | — | — |
| 2005-07-11 | $18.00 | $18.00 | 72,400 | — | — |
| 2005-07-08 | $17.20 | $17.20 | 10,700 | — | — |
| 2005-07-07 | $17.25 | $17.25 | 19,700 | — | — |
| 2005-07-06 | $17.25 | $17.25 | 30,000 | — | — |
| 2005-07-05 | $17.10 | $17.10 | 49,500 | — | — |
| 2005-07-01 | $16.75 | $16.75 | 51,600 | — | — |
| 2005-06-30 | $16.40 | $16.40 | 55,000 | — | — |
| 2005-06-29 | $16.25 | $16.25 | 8,900 | — | — |
| 2005-06-28 | $16.30 | $16.30 | 64,600 | — | — |
| 2005-06-27 | $16.75 | $16.75 | 23,500 | — | — |
| 2005-06-24 | $16.75 | $16.75 | 6,100 | — | — |
| 2005-06-23 | $17.00 | $17.00 | 9,200 | — | — |
| 2005-06-22 | $17.00 | $17.00 | 10,000 | — | — |
| 2005-06-21 | $17.99 | $17.99 | 14,200 | — | — |
| 2005-06-20 | $17.05 | $17.05 | 34,700 | — | — |
| 2005-06-17 | $18.20 | $18.20 | 111,600 | — | — |
| 2005-06-16 | $18.35 | $18.35 | 30,700 | — | — |
| 2005-06-15 | $18.35 | $18.35 | 25,900 | — | — |
| 2005-06-14 | $18.15 | $18.15 | 47,000 | — | — |
| 2005-06-13 | $17.40 | $17.40 | 13,000 | — | — |
| 2005-06-10 | $17.34 | $17.34 | 62,750 | — | — |
| 2005-06-09 | $16.80 | $16.80 | 208,217 | — | — |
| 2005-06-08 | $16.44 | $16.44 | 25,467 | — | — |
| 2005-06-07 | $16.44 | $16.44 | 13,233 | — | — |
| 2005-06-06 | $15.84 | $15.84 | 126,967 | — | — |
| 2005-06-03 | $16.50 | $16.50 | 41,850 | — | — |
| 2005-06-02 | $16.50 | $16.50 | 43,467 | — | — |
| 2005-06-01 | $16.50 | $16.50 | 19,517 | — | — |
| 2005-05-31 | $15.90 | $15.90 | 63,783 | — | — |
| 2005-05-27 | $15.00 | $15.00 | 102,800 | — | — |
| 2005-05-26 | $15.00 | $15.00 | 29,350 | — | — |
| 2005-05-25 | $14.70 | $14.70 | 5,183 | — | — |
| 2005-05-24 | $14.70 | $14.70 | 12,233 | — | — |
| 2005-05-23 | $15.00 | $15.00 | 12,450 | — | — |
| 2005-05-20 | $14.94 | $14.94 | 11,583 | — | — |
| 2005-05-19 | $14.40 | $14.40 | 29,233 | — | — |
| 2005-05-18 | $14.58 | $14.58 | 26,583 | — | — |
| 2005-05-17 | $14.70 | $14.70 | 44,233 | — | — |
| 2005-05-16 | $15.48 | $15.48 | 15,083 | — | — |
| 2005-05-13 | $15.60 | $15.60 | 21,917 | — | — |
| 2005-05-12 | $15.42 | $15.42 | 18,717 | — | — |
| 2005-05-11 | $15.42 | $15.42 | 30,100 | — | — |
| 2005-05-10 | $15.30 | $15.30 | 168,667 | — | — |
| 2005-05-09 | $15.24 | $15.24 | 74,167 | — | — |
| 2005-05-06 | $15.30 | $15.30 | 4,667 | — | — |
| 2005-05-05 | $15.30 | $15.30 | 14,300 | — | — |
| 2005-05-04 | $15.30 | $15.30 | 53,333 | — | — |
| 2005-05-03 | $15.30 | $15.30 | 18,917 | — | — |
| 2005-05-02 | $15.30 | $15.30 | 5,517 | — | — |
| 2005-04-29 | $15.30 | $15.30 | 2,350 | — | — |
| 2005-04-28 | $15.30 | $15.30 | 17,250 | — | — |
| 2005-04-27 | $15.00 | $15.00 | 2,850 | — | — |
| 2005-04-26 | $15.30 | $15.30 | 3,067 | — | — |
| 2005-04-25 | $15.30 | $15.30 | 22,333 | — | — |
| 2005-04-22 | $15.30 | $15.30 | 18,283 | — | — |
| 2005-04-21 | $15.30 | $15.30 | 44,733 | — | — |
| 2005-04-20 | $15.30 | $15.30 | 90,333 | — | — |
| 2005-04-19 | $15.30 | $15.30 | 61,550 | — | — |
| 2005-04-18 | $14.34 | $14.34 | 17,800 | — | — |
| 2005-04-15 | $14.82 | $14.82 | 18,983 | — | — |
| 2005-04-14 | $15.90 | $15.90 | 3,683 | — | — |
| 2005-04-13 | $16.14 | $16.14 | 18,267 | — | — |
| 2005-04-12 | $16.62 | $16.62 | 4,350 | — | — |
| 2005-04-11 | $16.74 | $16.74 | 7,517 | — | — |
| 2005-04-08 | $16.80 | $16.80 | 1,717 | — | — |
| 2005-04-07 | $16.80 | $16.80 | 23,933 | — | — |
| 2005-04-06 | $17.52 | $17.52 | 32,183 | — | — |
| 2005-04-05 | $17.04 | $17.04 | 39,917 | — | — |
| 2005-04-04 | $17.46 | $17.46 | 2,250 | — | — |
| 2005-04-01 | $18.06 | $18.06 | 6,700 | — | — |
| 2005-03-31 | $18.30 | $18.30 | 82,767 | — | — |
| 2005-03-30 | $18.06 | $18.06 | 49,050 | — | — |
| 2005-03-29 | $18.36 | $18.36 | 39,300 | — | — |
| 2005-03-28 | $19.08 | $19.08 | 3,733 | — | — |
| 2005-03-24 | $19.20 | $19.20 | 33,383 | — | — |
| 2005-03-23 | $19.38 | $19.38 | 31,567 | — | — |
| 2005-03-22 | $19.50 | $19.50 | 8,417 | — | — |
| 2005-03-21 | $19.50 | $19.50 | 21,300 | — | — |
| 2005-03-18 | $19.92 | $19.92 | 93,283 | — | — |
| 2005-03-17 | $19.44 | $19.44 | 99,600 | — | — |
| 2005-03-16 | $18.66 | $18.66 | 51,300 | — | — |
| 2005-03-15 | $20.70 | $20.70 | 156,167 | — | — |
| 2005-03-14 | $19.50 | $19.50 | 110,633 | — | — |
| 2005-03-11 | $19.26 | $19.26 | 203,383 | — | — |
| 2005-03-10 | $19.14 | $19.14 | 19,283 | — | — |
| 2005-03-09 | $19.20 | $19.20 | 4,467 | — | — |
| 2005-03-08 | $19.08 | $19.08 | 101,717 | — | — |
| 2005-03-07 | $18.60 | $18.60 | 24,717 | — | — |
| 2005-03-04 | $18.84 | $18.84 | 51,800 | — | — |
| 2005-03-03 | $19.50 | $19.50 | 88,467 | — | — |
| 2005-03-02 | $19.74 | $19.74 | 224,367 | — | — |
| 2005-03-01 | $18.60 | $18.60 | 166,083 | — | — |
| 2005-02-28 | $16.80 | $16.80 | 54,750 | — | — |
| 2005-02-25 | $16.74 | $16.74 | 338,083 | — | — |
| 2005-02-24 | $15.18 | $15.18 | 44,183 | — | — |
| 2005-02-23 | $15.12 | $15.12 | 43,883 | — | — |
| 2005-02-22 | $15.42 | $15.42 | 158,750 | — | — |
| 2005-02-18 | $14.40 | $14.40 | 561,183 | — | — |
| 2005-02-17 | $13.32 | $13.32 | 13,917 | — | — |
| 2005-02-16 | $13.20 | $13.20 | 7,650 | — | — |
| 2005-02-15 | $13.14 | $13.14 | 1,567 | — | — |
| 2005-02-14 | $13.20 | $13.20 | 6,250 | — | — |
| 2005-02-11 | $13.32 | $13.32 | 92,050 | — | — |
| 2005-02-10 | $13.44 | $13.44 | 16,933 | — | — |
| 2005-02-09 | $14.10 | $14.10 | 2,800 | — | — |
| 2005-02-08 | $13.50 | $13.50 | 6,833 | — | — |
| 2005-02-07 | $13.32 | $13.32 | 45,783 | — | — |
| 2005-02-04 | $13.20 | $13.20 | 3,617 | — | — |
| 2005-02-03 | $13.20 | $13.20 | 25,750 | — | — |
| 2005-02-02 | $13.14 | $13.14 | 70,717 | — | — |
| 2005-02-01 | $13.02 | $13.02 | 75,150 | — | — |
| 2005-01-31 | $12.66 | $12.66 | 22,833 | — | — |
| 2005-01-28 | $12.30 | $12.30 | 23,000 | — | — |
| 2005-01-27 | $12.30 | $12.30 | 7,917 | — | — |
| 2005-01-26 | $12.00 | $12.00 | 43,350 | — | — |
| 2005-01-25 | $11.70 | $11.70 | 18,850 | — | — |
| 2005-01-24 | $11.16 | $11.16 | 105,283 | — | — |
| 2005-01-21 | $11.46 | $11.46 | 35,000 | — | — |
| 2005-01-20 | $11.94 | $11.94 | 126,117 | — | — |
| 2005-01-19 | $13.08 | $13.08 | 30,350 | — | — |
| 2005-01-18 | $13.26 | $13.26 | 78,867 | — | — |
| 2005-01-14 | $13.50 | $13.50 | 128,267 | — | — |
| 2005-01-13 | $13.74 | $13.74 | 191,017 | — | — |
| 2005-01-12 | $13.08 | $13.08 | 20,983 | — | — |
| 2005-01-11 | $12.90 | $12.90 | 12,150 | — | — |
| 2005-01-10 | $13.14 | $13.14 | 3,417 | — | — |
| 2005-01-07 | $12.84 | $12.84 | 7,317 | — | — |
| 2005-01-06 | $12.90 | $12.90 | 48,633 | — | — |
| 2005-01-05 | $12.84 | $12.84 | 7,117 | — | — |
| 2005-01-04 | $12.72 | $12.72 | 45,650 | — | — |
| 2005-01-03 | $13.08 | $13.08 | 80,183 | — | — |