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
- 2001-07-11 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 | $23.34M | $23.34M | 0 | — | — |
| 2005-12-29 | $22.5M | $22.5M | 0 | — | — |
| 2005-12-28 | $23.57M | $23.57M | 0 | — | — |
| 2005-12-27 | $23.63M | $23.63M | 0 | — | — |
| 2005-12-23 | $22.56M | $22.56M | 0 | — | — |
| 2005-12-22 | $23.2M | $23.2M | 0 | — | — |
| 2005-12-21 | $21.8M | $21.8M | 0 | — | — |
| 2005-12-20 | $21.8M | $21.8M | 0 | — | — |
| 2005-12-19 | $23.06M | $23.06M | 0 | — | — |
| 2005-12-16 | $22.13M | $22.13M | 0 | — | — |
| 2005-12-15 | $20.39M | $20.39M | 0 | — | — |
| 2005-12-14 | $22.36M | $22.36M | 0 | — | — |
| 2005-12-13 | $22.36M | $22.36M | 0 | — | — |
| 2005-12-12 | $22.5M | $22.5M | 0 | — | — |
| 2005-12-09 | $22.36M | $22.36M | 0 | — | — |
| 2005-12-08 | $22.5M | $22.5M | 0 | — | — |
| 2005-12-07 | $21.09M | $21.09M | 0 | — | — |
| 2005-12-06 | $21.94M | $21.94M | 0 | — | — |
| 2005-12-05 | $22.5M | $22.5M | 0 | — | — |
| 2005-12-02 | $22.78M | $22.78M | 0 | — | — |
| 2005-12-01 | $22.5M | $22.5M | 0 | — | — |
| 2005-11-30 | $22.5M | $22.5M | 0 | — | — |
| 2005-11-29 | $23.34M | $23.34M | 0 | — | — |
| 2005-11-28 | $24.61M | $24.61M | 0 | — | — |
| 2005-11-25 | $24.47M | $24.47M | 0 | — | — |
| 2005-11-23 | $24.47M | $24.47M | 0 | — | — |
| 2005-11-22 | $24.61M | $24.61M | 0 | — | — |
| 2005-11-21 | $23.2M | $23.2M | 0 | — | — |
| 2005-11-18 | $26.02M | $26.02M | 0 | — | — |
| 2005-11-17 | $26.16M | $26.16M | 0 | — | — |
| 2005-11-16 | $26.02M | $26.02M | 0 | — | — |
| 2005-11-15 | $27M | $27M | 0 | — | — |
| 2005-11-14 | $25.17M | $25.17M | 0 | — | — |
| 2005-11-11 | $25.17M | $25.17M | 0 | — | — |
| 2005-11-10 | $23.77M | $23.77M | 0 | — | — |
| 2005-11-09 | $23.77M | $23.77M | 0 | — | — |
| 2005-11-08 | $23.77M | $23.77M | 0 | — | — |
| 2005-11-07 | $21.94M | $21.94M | 0 | — | — |
| 2005-11-04 | $21.8M | $21.8M | 0 | — | — |
| 2005-11-03 | $19.69M | $19.69M | 0 | — | — |
| 2005-11-02 | $20.39M | $20.39M | 0 | — | — |
| 2005-11-01 | $19.69M | $19.69M | 0 | — | — |
| 2005-10-31 | $20.39M | $20.39M | 0 | — | — |
| 2005-10-28 | $21.09M | $21.09M | 0 | — | — |
| 2005-10-27 | $19.27M | $19.27M | 0 | — | — |
| 2005-10-26 | $19.41M | $19.41M | 0 | — | — |
| 2005-10-25 | $18.7M | $18.7M | 0 | — | — |
| 2005-10-24 | $17.3M | $17.3M | 0 | — | — |
| 2005-10-21 | $17.3M | $17.3M | 0 | — | — |
| 2005-10-20 | $17.58M | $17.58M | 0 | — | — |
| 2005-10-19 | $16.73M | $16.73M | 0 | — | — |
| 2005-10-18 | $16.45M | $16.45M | 0 | — | — |
| 2005-10-17 | $17.18M | $17.18M | 0 | — | — |
| 2005-10-14 | $16.03M | $16.03M | 0 | — | — |
| 2005-10-13 | $16.03M | $16.03M | 0 | — | — |
| 2005-10-12 | $14.34M | $14.34M | 0 | — | — |
| 2005-10-11 | $14.06M | $14.06M | 0 | — | — |
| 2005-10-10 | $14.06M | $14.06M | 0 | — | — |
| 2005-10-07 | $14.06M | $14.06M | 0 | — | — |
| 2005-10-06 | $15.19M | $15.19M | 0 | — | — |
| 2005-10-05 | $15.19M | $15.19M | 0 | — | — |
| 2005-10-04 | $15.19M | $15.19M | 0 | — | — |
| 2005-10-03 | $13.92M | $13.92M | 0 | — | — |
| 2005-09-30 | $13.92M | $13.92M | 0 | — | — |
| 2005-09-29 | $15.47M | $15.47M | 0 | — | — |
| 2005-09-28 | $13.92M | $13.92M | 0 | — | — |
| 2005-09-27 | $15.05M | $15.05M | 0 | — | — |
| 2005-09-26 | $14.06M | $14.06M | 0 | — | — |
| 2005-09-23 | $14.06M | $14.06M | 0 | — | — |
| 2005-09-22 | $13.64M | $13.64M | 0 | — | — |
| 2005-09-21 | $13.5M | $13.5M | 0 | — | — |
| 2005-09-20 | $13.78M | $13.78M | 0 | — | — |
| 2005-09-19 | $13.64M | $13.64M | 0 | — | — |
| 2005-09-16 | $13.22M | $13.22M | 0 | — | — |
| 2005-09-15 | $12.94M | $12.94M | 0 | — | — |
| 2005-09-14 | $14.91M | $14.91M | 0 | — | — |
| 2005-09-13 | $14.34M | $14.34M | 0 | — | — |
| 2005-09-12 | $14.06M | $14.06M | 0 | — | — |
| 2005-09-09 | $13.36M | $13.36M | 0 | — | — |
| 2005-09-08 | $13.36M | $13.36M | 0 | — | — |
| 2005-09-07 | $13.36M | $13.36M | 0 | — | — |
| 2005-09-06 | $13.36M | $13.36M | 0 | — | — |
| 2005-09-02 | $14.2M | $14.2M | 0 | — | — |
| 2005-09-01 | $14.2M | $14.2M | 0 | — | — |
| 2005-08-31 | $12.94M | $12.94M | 0 | — | — |
| 2005-08-30 | $12.94M | $12.94M | 0 | — | — |
| 2005-08-29 | $12.94M | $12.94M | 0 | — | — |
| 2005-08-26 | $11.81M | $11.81M | 0 | — | — |
| 2005-08-25 | $12.23M | $12.23M | 0 | — | — |
| 2005-08-24 | $13.5M | $13.5M | 0 | — | — |
| 2005-08-23 | $12.09M | $12.09M | 0 | — | — |
| 2005-08-22 | $13.64M | $13.64M | 0 | — | — |
| 2005-08-19 | $13.92M | $13.92M | 0 | — | — |
| 2005-08-18 | $14.34M | $14.34M | 0 | — | — |
| 2005-08-17 | $15.89M | $15.89M | 0 | — | — |
| 2005-08-16 | $13.92M | $13.92M | 0 | — | — |
| 2005-08-15 | $13.22M | $13.22M | 0 | — | — |
| 2005-08-12 | $12.8M | $12.8M | 0 | — | — |
| 2005-08-11 | $12.09M | $12.09M | 0 | — | — |
| 2005-08-10 | $12.09M | $12.09M | 0 | — | — |
| 2005-08-09 | $13.08M | $13.08M | 0 | — | — |
| 2005-08-08 | $14.48M | $14.48M | 0 | — | — |
| 2005-08-05 | $14.63M | $14.63M | 0 | — | — |
| 2005-08-04 | $15.19M | $15.19M | 0 | — | — |
| 2005-08-03 | $15.05M | $15.05M | 0 | — | — |
| 2005-08-02 | $15.89M | $15.89M | 0 | — | — |
| 2005-08-01 | $15.75M | $15.75M | 0 | — | — |
| 2005-07-29 | $15.47M | $15.47M | 0 | — | — |
| 2005-07-28 | $14.91M | $14.91M | 0 | — | — |
| 2005-07-27 | $14.99M | $14.99M | 0 | — | — |
| 2005-07-26 | $14.63M | $14.63M | 0 | — | — |
| 2005-07-25 | $11.98M | $11.98M | 0 | — | — |
| 2005-07-22 | $11.53M | $11.53M | 0 | — | — |
| 2005-07-21 | $11.53M | $11.53M | 0 | — | — |
| 2005-07-20 | $11.53M | $11.53M | 0 | — | — |
| 2005-07-19 | $10.69M | $10.69M | 0 | — | — |
| 2005-07-18 | $11.25M | $11.25M | 0 | — | — |
| 2005-07-15 | $9.14M | $9.14M | 0 | — | — |
| 2005-07-14 | $9.14M | $9.14M | 0 | — | — |
| 2005-07-13 | $10.13M | $10.13M | 0 | — | — |
| 2005-07-12 | $10.13M | $10.13M | 0 | — | — |
| 2005-07-11 | $9.28M | $9.28M | 0 | — | — |
| 2005-07-08 | $9.53M | $9.53M | 0 | — | — |
| 2005-07-07 | $9.53M | $9.53M | 0 | — | — |
| 2005-07-06 | $9.42M | $9.42M | 0 | — | — |
| 2005-07-05 | $8.78M | $8.78M | 0 | — | — |
| 2005-07-01 | $8.78M | $8.78M | 0 | — | — |
| 2005-06-30 | $8.16M | $8.16M | 0 | — | — |
| 2005-06-29 | $8.16M | $8.16M | 0 | — | — |
| 2005-06-28 | $8.16M | $8.16M | 0 | — | — |
| 2005-06-27 | $8.72M | $8.72M | 0 | — | — |
| 2005-06-24 | $8.86M | $8.86M | 0 | — | — |
| 2005-06-23 | $8.86M | $8.86M | 0 | — | — |
| 2005-06-22 | $8.86M | $8.86M | 0 | — | — |
| 2005-06-21 | $8.86M | $8.86M | 0 | — | — |
| 2005-06-20 | $9M | $9M | 0 | — | — |
| 2005-06-17 | $9M | $9M | 0 | — | — |
| 2005-06-16 | $8.63M | $8.63M | 0 | — | — |
| 2005-06-15 | $9M | $9M | 0 | — | — |
| 2005-06-14 | $9M | $9M | 0 | — | — |
| 2005-06-13 | $8.44M | $8.44M | 0 | — | — |
| 2005-06-10 | $9.14M | $9.14M | 0 | — | — |
| 2005-06-09 | $9.06M | $9.06M | 0 | — | — |
| 2005-06-08 | $9.11M | $9.11M | 0 | — | — |
| 2005-06-07 | $8.86M | $8.86M | 0 | — | — |
| 2005-06-06 | $9.84M | $9.84M | 0 | — | — |
| 2005-06-03 | $9.84M | $9.84M | 0 | — | — |
| 2005-06-02 | $9.84M | $9.84M | 0 | — | — |
| 2005-06-01 | $9.84M | $9.84M | 0 | — | — |
| 2005-05-31 | $9.84M | $9.84M | 0 | — | — |
| 2005-05-27 | $9.84M | $9.84M | 0 | — | — |
| 2005-05-26 | $9.56M | $9.56M | 0 | — | — |
| 2005-05-25 | $9.56M | $9.56M | 0 | — | — |
| 2005-05-24 | $9.56M | $9.56M | 0 | — | — |
| 2005-05-23 | $9.7M | $9.7M | 0 | — | — |
| 2005-05-20 | $9.98M | $9.98M | 0 | — | — |
| 2005-05-19 | $9.65M | $9.65M | 0 | — | — |
| 2005-05-18 | $9.82M | $9.82M | 0 | — | — |
| 2005-05-17 | $9.28M | $9.28M | 0 | — | — |
| 2005-05-16 | $8.75M | $8.75M | 0 | — | — |
| 2005-05-13 | $8.86M | $8.86M | 0 | — | — |
| 2005-05-12 | $8.86M | $8.86M | 0 | — | — |
| 2005-05-11 | $8.86M | $8.86M | 0 | — | — |
| 2005-05-10 | $8.58M | $8.58M | 0 | — | — |
| 2005-05-09 | $9.28M | $9.28M | 0 | — | — |
| 2005-05-06 | $9.56M | $9.56M | 0 | — | — |
| 2005-05-05 | $9.7M | $9.7M | 0 | — | — |
| 2005-05-04 | $9.98M | $9.98M | 0 | — | — |
| 2005-05-03 | $10.13M | $10.13M | 0 | — | — |
| 2005-05-02 | $10.13M | $10.13M | 0 | — | — |
| 2005-04-29 | $8.44M | $8.44M | 0 | — | — |
| 2005-04-28 | $8.3M | $8.3M | 0 | — | — |
| 2005-04-27 | $8.02M | $8.02M | 0 | — | — |
| 2005-04-26 | $7.88M | $7.88M | 0 | — | — |
| 2005-04-25 | $7.88M | $7.88M | 0 | — | — |
| 2005-04-22 | $7.88M | $7.88M | 0 | — | — |
| 2005-04-21 | $7.88M | $7.88M | 0 | — | — |
| 2005-04-20 | $7.88M | $7.88M | 0 | — | — |
| 2005-04-19 | $8.16M | $8.16M | 0 | — | — |
| 2005-04-18 | $7.59M | $7.59M | 0 | — | — |
| 2005-04-15 | $7.59M | $7.59M | 0 | — | — |
| 2005-04-14 | $6.47M | $6.47M | 0 | — | — |
| 2005-04-13 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-12 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-11 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-08 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-07 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-06 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-05 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-04 | $7.62M | $7.62M | 0 | — | — |
| 2005-04-01 | $8.16M | $8.16M | 0 | — | — |
| 2005-03-31 | $7.73M | $7.73M | 0 | — | — |
| 2005-03-30 | $7.73M | $7.73M | 0 | — | — |
| 2005-03-29 | $7.73M | $7.73M | 0 | — | — |
| 2005-03-28 | $7.73M | $7.73M | 0 | — | — |
| 2005-03-24 | $7.73M | $7.73M | 0 | — | — |
| 2005-03-23 | $7.88M | $7.88M | 0 | — | — |
| 2005-03-22 | $8.02M | $8.02M | 0 | — | — |
| 2005-03-21 | $9.14M | $9.14M | 0 | — | — |
| 2005-03-18 | $9.14M | $9.14M | 0 | — | — |
| 2005-03-17 | $8.44M | $8.44M | 0 | — | — |
| 2005-03-16 | $8.44M | $8.44M | 0 | — | — |
| 2005-03-15 | $8.44M | $8.44M | 0 | — | — |
| 2005-03-14 | $9.28M | $9.28M | 0 | — | — |
| 2005-03-11 | $9.28M | $9.28M | 0 | — | — |
| 2005-03-10 | $9.14M | $9.14M | 0 | — | — |
| 2005-03-09 | $9.56M | $9.56M | 0 | — | — |
| 2005-03-08 | $9.14M | $9.14M | 0 | — | — |
| 2005-03-07 | $9.14M | $9.14M | 0 | — | — |
| 2005-03-04 | $8.44M | $8.44M | 0 | — | — |
| 2005-03-03 | $9.28M | $9.28M | 0 | — | — |
| 2005-03-02 | $8.86M | $8.86M | 0 | — | — |
| 2005-03-01 | $9M | $9M | 0 | — | — |
| 2005-02-28 | $8.89M | $8.89M | 0 | — | — |
| 2005-02-25 | $8.16M | $8.16M | 0 | — | — |
| 2005-02-24 | $9.14M | $9.14M | 0 | — | — |
| 2005-02-23 | $9.42M | $9.42M | 0 | — | — |
| 2005-02-22 | $9.42M | $9.42M | 0 | — | — |
| 2005-02-18 | $9.42M | $9.42M | 0 | — | — |
| 2005-02-17 | $8.16M | $8.16M | 0 | — | — |
| 2005-02-16 | $8.16M | $8.16M | 0 | — | — |
| 2005-02-15 | $8.16M | $8.16M | 0 | — | — |
| 2005-02-14 | $8.16M | $8.16M | 0 | — | — |
| 2005-02-11 | $8.58M | $8.58M | 0 | — | — |
| 2005-02-10 | $8.58M | $8.58M | 0 | — | — |
| 2005-02-09 | $8.58M | $8.58M | 0 | — | — |
| 2005-02-08 | $9.14M | $9.14M | 0 | — | — |
| 2005-02-07 | $8.3M | $8.3M | 0 | — | — |
| 2005-02-04 | $8.58M | $8.58M | 0 | — | — |
| 2005-02-03 | $8.72M | $8.72M | 0 | — | — |
| 2005-02-02 | $8.72M | $8.72M | 0 | — | — |
| 2005-02-01 | $8.72M | $8.72M | 0 | — | — |
| 2005-01-31 | $8.3M | $8.3M | 0 | — | — |
| 2005-01-28 | $8.44M | $8.44M | 0 | — | — |
| 2005-01-27 | $8.3M | $8.3M | 0 | — | — |
| 2005-01-26 | $8.44M | $8.44M | 0 | — | — |
| 2005-01-25 | $7.31M | $7.31M | 0 | — | — |
| 2005-01-24 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-21 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-20 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-19 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-18 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-14 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-13 | $7.59M | $7.59M | 0 | — | — |
| 2005-01-12 | $7.03M | $7.03M | 0 | — | — |
| 2005-01-11 | $7.03M | $7.03M | 0 | — | — |
| 2005-01-10 | $7.88M | $7.88M | 0 | — | — |
| 2005-01-07 | $7.88M | $7.88M | 0 | — | — |
| 2005-01-06 | $7.88M | $7.88M | 0 | — | — |
| 2005-01-05 | $7.31M | $7.31M | 0 | — | — |
| 2005-01-04 | $6.69M | $6.69M | 0 | — | — |
| 2005-01-03 | $6.69M | $6.69M | 0 | — | — |