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
- 1972-06-01 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 | $7.72 | $39.30 | 20,357,100 | — | — |
| 2005-12-29 | $7.81 | $39.76 | 16,915,400 | — | — |
| 2005-12-28 | $7.84 | $39.91 | 12,060,400 | — | — |
| 2005-12-27 | $7.89 | $40.17 | 10,328,400 | — | — |
| 2005-12-23 | $7.90 | $40.22 | 11,580,600 | — | — |
| 2005-12-22 | $7.95 | $40.47 | 20,931,800 | — | — |
| 2005-12-21 | $8.02 | $40.83 | 16,973,100 | — | — |
| 2005-12-20 | $8.05 | $40.98 | 11,882,800 | — | — |
| 2005-12-19 | $8.23 | $41.90 | 23,189,300 | — | — |
| 2005-12-16 | $8.30 | $42.26 | 31,934,300 | — | — |
| 2005-12-15 | $8.17 | $41.59 | 19,668,000 | — | — |
| 2005-12-14 | $8.16 | $41.54 | 16,893,900 | — | — |
| 2005-12-13 | $8.13 | $41.39 | 13,518,500 | — | — |
| 2005-12-12 | $8.19 | $41.70 | 12,271,800 | — | — |
| 2005-12-09 | $8.18 | $41.65 | 10,176,200 | — | — |
| 2005-12-08 | $8.17 | $41.59 | 11,010,800 | — | — |
| 2005-12-07 | $8.20 | $41.75 | 19,674,300 | — | — |
| 2005-12-06 | $8.11 | $41.29 | 11,626,300 | — | — |
| 2005-12-05 | $8.06 | $41.03 | 17,229,800 | — | — |
| 2005-12-02 | $8.15 | $41.49 | 13,325,000 | — | — |
| 2005-12-01 | $8.10 | $41.24 | 29,998,000 | — | — |
| 2005-11-30 | $8.13 | $41.39 | 25,911,000 | — | — |
| 2005-11-29 | $8.53 | $43.43 | 18,647,900 | — | — |
| 2005-11-28 | $8.36 | $42.56 | 17,238,900 | — | — |
| 2005-11-25 | $8.32 | $42.36 | 10,283,900 | — | — |
| 2005-11-23 | $8.43 | $42.92 | 16,438,000 | — | — |
| 2005-11-22 | $8.34 | $42.46 | 16,419,100 | — | — |
| 2005-11-21 | $8.32 | $42.36 | 26,717,000 | — | — |
| 2005-11-18 | $8.40 | $42.77 | 37,645,200 | — | — |
| 2005-11-17 | $7.80 | $39.71 | 23,384,400 | — | — |
| 2005-11-16 | $7.65 | $38.95 | 17,839,100 | — | — |
| 2005-11-15 | $7.84 | $39.91 | 12,797,800 | — | — |
| 2005-11-14 | $7.93 | $40.37 | 11,751,100 | — | — |
| 2005-11-11 | $7.97 | $40.58 | 20,183,100 | — | — |
| 2005-11-10 | $7.82 | $39.81 | 25,867,100 | — | — |
| 2005-11-09 | $8.03 | $40.88 | 16,358,500 | — | — |
| 2005-11-08 | $8.26 | $42.05 | 7,592,400 | — | — |
| 2005-11-07 | $8.34 | $42.46 | 7,670,600 | — | — |
| 2005-11-04 | $8.29 | $42.21 | 9,925,300 | — | — |
| 2005-11-03 | $8.38 | $42.66 | 14,087,300 | — | — |
| 2005-11-02 | $8.27 | $42.10 | 9,358,300 | — | — |
| 2005-11-01 | $8.22 | $41.85 | 16,164,700 | — | — |
| 2005-10-31 | $8.32 | $42.36 | 29,100,200 | — | — |
| 2005-10-28 | $8.02 | $40.83 | 22,477,500 | — | — |
| 2005-10-27 | $8.14 | $40.93 | 16,168,000 | — | — |
| 2005-10-26 | $8.52 | $42.84 | 17,717,400 | — | — |
| 2005-10-25 | $8.63 | $43.40 | 14,377,300 | — | — |
| 2005-10-24 | $8.60 | $43.25 | 19,331,400 | — | — |
| 2005-10-21 | $8.25 | $41.49 | 15,655,100 | — | — |
| 2005-10-20 | $8.42 | $42.34 | 17,065,200 | — | — |
| 2005-10-19 | $8.47 | $42.59 | 23,533,900 | — | — |
| 2005-10-18 | $8.47 | $42.59 | 29,284,300 | — | — |
| 2005-10-17 | $8.66 | $43.55 | 27,903,500 | — | — |
| 2005-10-14 | $8.61 | $43.30 | 31,425,600 | — | — |
| 2005-10-13 | $8.99 | $45.21 | 20,890,900 | — | — |
| 2005-10-12 | $8.69 | $43.70 | 26,949,100 | — | — |
| 2005-10-11 | $8.71 | $43.80 | 20,015,100 | — | — |
| 2005-10-10 | $8.93 | $44.91 | 20,039,800 | — | — |
| 2005-10-07 | $9.23 | $46.41 | 13,037,800 | — | — |
| 2005-10-06 | $9.32 | $46.87 | 11,884,600 | — | — |
| 2005-10-05 | $9.42 | $47.37 | 17,180,200 | — | — |
| 2005-10-04 | $9.78 | $49.18 | 16,077,100 | — | — |
| 2005-10-03 | $9.89 | $49.73 | 8,662,800 | — | — |
| 2005-09-30 | $9.86 | $49.58 | 7,905,500 | — | — |
| 2005-09-29 | $9.86 | $49.58 | 9,625,800 | — | — |
| 2005-09-28 | $9.95 | $50.03 | 7,927,200 | — | — |
| 2005-09-27 | $9.85 | $49.53 | 8,153,100 | — | — |
| 2005-09-26 | $9.96 | $50.08 | 12,728,500 | — | — |
| 2005-09-23 | $9.79 | $49.23 | 8,757,700 | — | — |
| 2005-09-22 | $9.72 | $48.88 | 10,651,100 | — | — |
| 2005-09-21 | $9.66 | $48.58 | 15,628,000 | — | — |
| 2005-09-20 | $9.76 | $49.08 | 11,616,000 | — | — |
| 2005-09-19 | $9.71 | $48.83 | 9,677,000 | — | — |
| 2005-09-16 | $9.93 | $49.93 | 12,987,700 | — | — |
| 2005-09-15 | $9.86 | $49.58 | 11,927,200 | — | — |
| 2005-09-14 | $9.96 | $50.08 | 12,257,500 | — | — |
| 2005-09-13 | $9.82 | $49.38 | 11,167,200 | — | — |
| 2005-09-12 | $9.92 | $49.88 | 7,125,400 | — | — |
| 2005-09-09 | $9.90 | $49.78 | 6,862,800 | — | — |
| 2005-09-08 | $9.92 | $49.88 | 10,240,500 | — | — |
| 2005-09-07 | $10.13 | $50.94 | 17,952,500 | — | — |
| 2005-09-06 | $9.96 | $50.08 | 15,241,700 | — | — |
| 2005-09-02 | $9.86 | $49.58 | 9,753,900 | — | — |
| 2005-09-01 | $9.73 | $48.93 | 16,646,700 | — | — |
| 2005-08-31 | $9.97 | $50.14 | 12,729,800 | — | — |
| 2005-08-30 | $9.75 | $49.03 | 11,349,400 | — | — |
| 2005-08-29 | $9.77 | $49.13 | 8,058,800 | — | — |
| 2005-08-26 | $9.77 | $49.13 | 9,062,000 | — | — |
| 2005-08-25 | $9.82 | $49.38 | 7,441,000 | — | — |
| 2005-08-24 | $9.92 | $49.88 | 21,498,600 | — | — |
| 2005-08-23 | $9.80 | $49.28 | 10,844,400 | — | — |
| 2005-08-22 | $9.76 | $49.08 | 7,567,700 | — | — |
| 2005-08-19 | $9.76 | $49.08 | 10,368,500 | — | — |
| 2005-08-18 | $9.76 | $49.08 | 11,410,400 | — | — |
| 2005-08-17 | $9.93 | $49.93 | 10,449,300 | — | — |
| 2005-08-16 | $10.06 | $50.59 | 6,194,500 | — | — |
| 2005-08-15 | $10.15 | $51.04 | 7,244,100 | — | — |
| 2005-08-12 | $10.14 | $50.99 | 10,096,200 | — | — |
| 2005-08-11 | $10.36 | $52.10 | 7,068,300 | — | — |
| 2005-08-10 | $10.40 | $52.30 | 11,680,100 | — | — |
| 2005-08-09 | $10.44 | $52.50 | 8,041,200 | — | — |
| 2005-08-08 | $10.37 | $52.15 | 11,011,700 | — | — |
| 2005-08-05 | $10.36 | $52.10 | 12,974,500 | — | — |
| 2005-08-04 | $10.64 | $53.50 | 8,472,800 | — | — |
| 2005-08-03 | $10.75 | $54.06 | 8,051,400 | — | — |
| 2005-08-02 | $10.88 | $54.71 | 13,464,100 | — | — |
| 2005-08-01 | $10.85 | $54.56 | 10,732,700 | — | — |
| 2005-07-29 | $10.74 | $54.01 | 8,590,300 | — | — |
| 2005-07-28 | $10.90 | $54.31 | 7,810,300 | — | — |
| 2005-07-27 | $10.88 | $54.21 | 5,970,500 | — | — |
| 2005-07-26 | $10.86 | $54.11 | 10,661,800 | — | — |
| 2005-07-25 | $10.61 | $52.86 | 10,656,600 | — | — |
| 2005-07-22 | $10.72 | $53.41 | 8,262,200 | — | — |
| 2005-07-21 | $10.64 | $53.01 | 12,844,700 | — | — |
| 2005-07-20 | $10.93 | $54.46 | 17,353,000 | — | — |
| 2005-07-19 | $10.84 | $54.01 | 14,244,600 | — | — |
| 2005-07-18 | $10.93 | $54.46 | 11,476,600 | — | — |
| 2005-07-15 | $11.00 | $54.81 | 9,197,600 | — | — |
| 2005-07-14 | $10.89 | $54.26 | 10,998,500 | — | — |
| 2005-07-13 | $10.69 | $53.26 | 7,938,000 | — | — |
| 2005-07-12 | $10.78 | $53.71 | 11,820,600 | — | — |
| 2005-07-11 | $10.71 | $53.36 | 10,060,600 | — | — |
| 2005-07-08 | $10.42 | $51.92 | 8,408,400 | — | — |
| 2005-07-07 | $10.27 | $51.17 | 9,784,100 | — | — |
| 2005-07-06 | $10.35 | $51.57 | 7,497,000 | — | — |
| 2005-07-05 | $10.40 | $51.82 | 6,921,500 | — | — |
| 2005-07-01 | $10.31 | $51.37 | 9,819,300 | — | — |
| 2005-06-30 | $10.24 | $51.02 | 8,847,700 | — | — |
| 2005-06-29 | $10.41 | $51.87 | 8,049,500 | — | — |
| 2005-06-28 | $10.40 | $51.82 | 6,826,300 | — | — |
| 2005-06-27 | $10.12 | $50.42 | 8,995,900 | — | — |
| 2005-06-24 | $10.21 | $50.87 | 9,935,800 | — | — |
| 2005-06-23 | $10.40 | $51.82 | 14,550,600 | — | — |
| 2005-06-22 | $10.68 | $53.21 | 29,048,800 | — | — |
| 2005-06-21 | $11.17 | $55.65 | 10,520,100 | — | — |
| 2005-06-20 | $11.11 | $55.36 | 12,235,500 | — | — |
| 2005-06-17 | $11.28 | $56.20 | 18,267,000 | — | — |
| 2005-06-16 | $11.37 | $56.65 | 18,109,300 | — | — |
| 2005-06-15 | $11.16 | $55.60 | 18,048,100 | — | — |
| 2005-06-14 | $10.82 | $53.91 | 25,152,500 | — | — |
| 2005-06-13 | $10.52 | $52.42 | 17,563,400 | — | — |
| 2005-06-10 | $10.33 | $51.47 | 27,942,800 | — | — |
| 2005-06-09 | $10.02 | $49.92 | 9,099,000 | — | — |
| 2005-06-08 | $10.09 | $50.27 | 10,191,200 | — | — |
| 2005-06-07 | $10.06 | $50.12 | 7,351,000 | — | — |
| 2005-06-06 | $9.96 | $49.63 | 6,460,900 | — | — |
| 2005-06-03 | $9.90 | $49.33 | 17,854,800 | — | — |
| 2005-06-02 | $10.27 | $51.17 | 19,830,200 | — | — |
| 2005-06-01 | $9.92 | $49.43 | 13,932,100 | — | — |
| 2005-05-31 | $9.98 | $49.73 | 8,852,200 | — | — |
| 2005-05-27 | $10.07 | $50.17 | 10,986,000 | — | — |
| 2005-05-26 | $10.03 | $49.97 | 10,884,900 | — | — |
| 2005-05-25 | $9.96 | $49.63 | 13,339,500 | — | — |
| 2005-05-24 | $9.98 | $49.73 | 13,139,900 | — | — |
| 2005-05-23 | $10.17 | $50.67 | 14,459,200 | — | — |
| 2005-05-20 | $10.00 | $49.82 | 11,360,600 | — | — |
| 2005-05-19 | $10.01 | $49.87 | 19,569,100 | — | — |
| 2005-05-18 | $9.92 | $49.43 | 22,639,900 | — | — |
| 2005-05-17 | $9.31 | $46.39 | 12,589,000 | — | — |
| 2005-05-16 | $9.41 | $46.89 | 9,855,200 | — | — |
| 2005-05-13 | $9.30 | $46.34 | 10,094,900 | — | — |
| 2005-05-12 | $9.35 | $46.59 | 22,690,900 | — | — |
| 2005-05-11 | $9.64 | $48.03 | 13,919,300 | — | — |
| 2005-05-10 | $9.78 | $48.73 | 14,651,600 | — | — |
| 2005-05-09 | $9.95 | $49.58 | 15,056,200 | — | — |
| 2005-05-06 | $9.76 | $48.63 | 19,503,800 | — | — |
| 2005-05-05 | $9.70 | $48.33 | 32,811,700 | — | — |
| 2005-05-04 | $10.16 | $50.62 | 44,127,200 | — | — |
| 2005-05-03 | $9.47 | $47.18 | 12,268,100 | — | — |
| 2005-05-02 | $9.22 | $45.94 | 7,506,400 | — | — |
| 2005-04-29 | $9.11 | $45.39 | 9,015,500 | — | — |
| 2005-04-28 | $9.14 | $45.54 | 11,218,400 | — | — |
| 2005-04-27 | $9.44 | $46.54 | 11,225,200 | — | — |
| 2005-04-26 | $9.57 | $47.18 | 12,750,400 | — | — |
| 2005-04-25 | $9.79 | $48.26 | 10,062,600 | — | — |
| 2005-04-22 | $9.89 | $48.75 | 15,436,300 | — | — |
| 2005-04-21 | $9.82 | $48.41 | 19,665,500 | — | — |
| 2005-04-20 | $9.34 | $46.04 | 21,331,800 | — | — |
| 2005-04-19 | $9.28 | $45.75 | 18,745,900 | — | — |
| 2005-04-18 | $9.34 | $46.04 | 20,166,800 | — | — |
| 2005-04-15 | $9.50 | $46.83 | 23,093,200 | — | — |
| 2005-04-14 | $9.75 | $48.06 | 22,252,900 | — | — |
| 2005-04-13 | $10.05 | $49.54 | 16,557,300 | — | — |
| 2005-04-12 | $10.06 | $49.59 | 29,788,700 | — | — |
| 2005-04-11 | $10.44 | $51.47 | 40,717,700 | — | — |
| 2005-04-08 | $11.03 | $54.37 | 9,868,100 | — | — |
| 2005-04-07 | $11.30 | $55.71 | 11,621,200 | — | — |
| 2005-04-06 | $11.11 | $54.77 | 7,073,200 | — | — |
| 2005-04-05 | $11.10 | $54.72 | 6,034,700 | — | — |
| 2005-04-04 | $11.09 | $54.67 | 9,371,900 | — | — |
| 2005-04-01 | $11.18 | $55.11 | 12,408,500 | — | — |
| 2005-03-31 | $11.33 | $55.85 | 6,892,600 | — | — |
| 2005-03-30 | $11.44 | $56.40 | 10,321,100 | — | — |
| 2005-03-29 | $11.27 | $55.56 | 8,067,400 | — | — |
| 2005-03-28 | $11.22 | $55.31 | 6,599,500 | — | — |
| 2005-03-24 | $11.29 | $55.66 | 12,879,500 | — | — |
| 2005-03-23 | $10.99 | $54.18 | 18,426,800 | — | — |
| 2005-03-22 | $11.17 | $55.06 | 11,713,800 | — | — |
| 2005-03-21 | $11.51 | $56.74 | 15,450,500 | — | — |
| 2005-03-18 | $11.39 | $56.15 | 17,270,700 | — | — |
| 2005-03-17 | $11.67 | $57.53 | 18,744,000 | — | — |
| 2005-03-16 | $11.91 | $58.71 | 29,500,300 | — | — |
| 2005-03-15 | $12.23 | $60.29 | 8,217,600 | — | — |
| 2005-03-14 | $12.39 | $61.08 | 5,398,000 | — | — |
| 2005-03-11 | $12.39 | $61.08 | 5,273,100 | — | — |
| 2005-03-10 | $12.37 | $60.98 | 7,869,000 | — | — |
| 2005-03-09 | $12.34 | $60.83 | 11,097,100 | — | — |
| 2005-03-08 | $12.45 | $61.37 | 7,163,900 | — | — |
| 2005-03-07 | $12.52 | $61.72 | 9,969,000 | — | — |
| 2005-03-04 | $12.40 | $61.13 | 7,352,500 | — | — |
| 2005-03-03 | $12.50 | $61.62 | 7,814,600 | — | — |
| 2005-03-02 | $12.47 | $61.47 | 12,005,300 | — | — |
| 2005-03-01 | $12.67 | $62.46 | 11,680,300 | — | — |
| 2005-02-28 | $12.65 | $62.36 | 16,898,800 | — | — |
| 2005-02-25 | $13.00 | $64.09 | 5,376,000 | — | — |
| 2005-02-24 | $12.80 | $63.10 | 5,234,600 | — | — |
| 2005-02-23 | $12.81 | $63.15 | 7,916,800 | — | — |
| 2005-02-22 | $12.76 | $62.90 | 10,733,600 | — | — |
| 2005-02-18 | $12.96 | $63.89 | 9,104,100 | — | — |
| 2005-02-17 | $13.00 | $64.09 | 6,854,800 | — | — |
| 2005-02-16 | $13.25 | $65.32 | 7,424,100 | — | — |
| 2005-02-15 | $13.16 | $64.87 | 5,484,200 | — | — |
| 2005-02-14 | $13.10 | $64.58 | 6,266,800 | — | — |
| 2005-02-11 | $13.06 | $64.38 | 8,416,800 | — | — |
| 2005-02-10 | $13.10 | $64.58 | 7,250,200 | — | — |
| 2005-02-09 | $13.12 | $64.68 | 8,383,100 | — | — |
| 2005-02-08 | $13.16 | $64.87 | 9,651,200 | — | — |
| 2005-02-07 | $13.42 | $66.16 | 8,965,600 | — | — |
| 2005-02-04 | $13.22 | $65.17 | 7,186,000 | — | — |
| 2005-02-03 | $13.11 | $64.63 | 8,963,300 | — | — |
| 2005-02-02 | $13.27 | $65.42 | 7,073,200 | — | — |
| 2005-02-01 | $13.08 | $64.48 | 9,248,000 | — | — |
| 2005-01-31 | $13.17 | $64.92 | 6,976,900 | — | — |
| 2005-01-28 | $13.14 | $64.78 | 9,261,100 | — | — |
| 2005-01-27 | $13.19 | $65.02 | 6,295,200 | — | — |
| 2005-01-26 | $13.35 | $65.81 | 7,424,200 | — | — |
| 2005-01-25 | $13.23 | $64.73 | 11,581,200 | — | — |
| 2005-01-24 | $13.07 | $63.94 | 10,804,700 | — | — |
| 2005-01-21 | $13.11 | $64.14 | 12,369,700 | — | — |
| 2005-01-20 | $13.46 | $65.85 | 14,965,100 | — | — |
| 2005-01-19 | $13.93 | $68.15 | 6,560,200 | — | — |
| 2005-01-18 | $14.08 | $68.89 | 10,296,500 | — | — |
| 2005-01-14 | $14.06 | $68.79 | 9,362,300 | — | — |
| 2005-01-13 | $14.08 | $68.89 | 11,036,500 | — | — |
| 2005-01-12 | $14.32 | $70.06 | 15,451,200 | — | — |
| 2005-01-11 | $14.43 | $70.60 | 10,201,700 | — | — |
| 2005-01-10 | $14.55 | $71.18 | 10,033,300 | — | — |
| 2005-01-07 | $14.65 | $71.67 | 11,452,500 | — | — |
| 2005-01-06 | $14.45 | $70.70 | 6,672,600 | — | — |
| 2005-01-05 | $14.43 | $70.60 | 11,376,200 | — | — |
| 2005-01-04 | $14.66 | $71.72 | 9,035,400 | — | — |
| 2005-01-03 | $14.71 | $71.97 | 9,852,200 | — | — |