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
- 2003-10-07 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 | $25.76M | $25.76M | 0 | — | — |
| 2005-12-29 | $26.47M | $26.47M | 0 | — | — |
| 2005-12-28 | $26.02M | $26.02M | 0 | — | — |
| 2005-12-27 | $26.52M | $26.52M | 0 | — | — |
| 2005-12-23 | $27.01M | $27.01M | 0 | — | — |
| 2005-12-22 | $25.4M | $25.4M | 0 | — | — |
| 2005-12-21 | $24.86M | $24.86M | 0 | — | — |
| 2005-12-20 | $24.39M | $24.39M | 0 | — | — |
| 2005-12-19 | $25.24M | $25.24M | 0 | — | — |
| 2005-12-16 | $22.71M | $22.71M | 0 | — | — |
| 2005-12-15 | $22.47M | $22.47M | 1 | — | — |
| 2005-12-14 | $18.1M | $18.1M | 0 | — | — |
| 2005-12-13 | $17.81M | $17.81M | 0 | — | — |
| 2005-12-12 | $18.28M | $18.28M | 0 | — | — |
| 2005-12-09 | $18.05M | $18.05M | 0 | — | — |
| 2005-12-08 | $18.21M | $18.21M | 0 | — | — |
| 2005-12-07 | $18.17M | $18.17M | 0 | — | — |
| 2005-12-06 | $18.33M | $18.33M | 0 | — | — |
| 2005-12-05 | $17.72M | $17.72M | 0 | — | — |
| 2005-12-02 | $17.5M | $17.5M | 0 | — | — |
| 2005-12-01 | $16.68M | $16.68M | 0 | — | — |
| 2005-11-30 | $16.96M | $16.96M | 0 | — | — |
| 2005-11-29 | $17.43M | $17.43M | 0 | — | — |
| 2005-11-28 | $17.5M | $17.5M | 0 | — | — |
| 2005-11-25 | $17.79M | $17.79M | 0 | — | — |
| 2005-11-23 | $17.62M | $17.62M | 0 | — | — |
| 2005-11-22 | $17.67M | $17.67M | 0 | — | — |
| 2005-11-21 | $17.55M | $17.55M | 0 | — | — |
| 2005-11-18 | $16.89M | $16.89M | 0 | — | — |
| 2005-11-17 | $15.97M | $15.97M | 0 | — | — |
| 2005-11-16 | $15.61M | $15.61M | 0 | — | — |
| 2005-11-15 | $15.9M | $15.9M | 0 | — | — |
| 2005-11-14 | $15.3M | $15.3M | 0 | — | — |
| 2005-11-11 | $15.12M | $15.12M | 0 | — | — |
| 2005-11-10 | $15.14M | $15.14M | 0 | — | — |
| 2005-11-09 | $14.69M | $14.69M | 0 | — | — |
| 2005-11-08 | $14.67M | $14.67M | 0 | — | — |
| 2005-11-07 | $14.76M | $14.76M | 0 | — | — |
| 2005-11-04 | $14.83M | $14.83M | 0 | — | — |
| 2005-11-03 | $14.83M | $14.83M | 0 | — | — |
| 2005-11-02 | $14.97M | $14.97M | 0 | — | — |
| 2005-11-01 | $15.09M | $15.09M | 0 | — | — |
| 2005-10-31 | $15.16M | $15.16M | 0 | — | — |
| 2005-10-28 | $15.16M | $15.16M | 0 | — | — |
| 2005-10-27 | $14.97M | $14.97M | 0 | — | — |
| 2005-10-26 | $15.59M | $15.59M | 0 | — | — |
| 2005-10-25 | $15.68M | $15.68M | 0 | — | — |
| 2005-10-24 | $15.02M | $15.02M | 0 | — | — |
| 2005-10-21 | $15.09M | $15.09M | 0 | — | — |
| 2005-10-20 | $15.82M | $15.82M | 0 | — | — |
| 2005-10-19 | $15.61M | $15.61M | 0 | — | — |
| 2005-10-18 | $15.45M | $15.45M | 0 | — | — |
| 2005-10-17 | $14.81M | $14.81M | 0 | — | — |
| 2005-10-14 | $14.59M | $14.59M | 0 | — | — |
| 2005-10-13 | $14.52M | $14.52M | 0 | — | — |
| 2005-10-12 | $14.71M | $14.71M | 0 | — | — |
| 2005-10-11 | $15.61M | $15.61M | 0 | — | — |
| 2005-10-10 | $15.75M | $15.75M | 0 | — | — |
| 2005-10-07 | $15.75M | $15.75M | 0 | — | — |
| 2005-10-06 | $16.35M | $16.35M | 0 | — | — |
| 2005-10-05 | $16.44M | $16.44M | 0 | — | — |
| 2005-10-04 | $16.3M | $16.3M | 0 | — | — |
| 2005-10-03 | $16.75M | $16.75M | 0 | — | — |
| 2005-09-30 | $15.64M | $15.64M | 0 | — | — |
| 2005-09-29 | $15.73M | $15.73M | 0 | — | — |
| 2005-09-28 | $16.08M | $16.08M | 0 | — | — |
| 2005-09-27 | $17.08M | $17.08M | 0 | — | — |
| 2005-09-26 | $17.27M | $17.27M | 0 | — | — |
| 2005-09-23 | $16.16M | $16.16M | 0 | — | — |
| 2005-09-22 | $15.85M | $15.85M | 0 | — | — |
| 2005-09-21 | $16.08M | $16.08M | 0 | — | — |
| 2005-09-20 | $16.56M | $16.56M | 0 | — | — |
| 2005-09-19 | $16.79M | $16.79M | 0 | — | — |
| 2005-09-16 | $16.61M | $16.61M | 0 | — | — |
| 2005-09-15 | $16.84M | $16.84M | 0 | — | — |
| 2005-09-14 | $17.41M | $17.41M | 0 | — | — |
| 2005-09-13 | $20.56M | $20.56M | 0 | — | — |
| 2005-09-12 | $19.42M | $19.42M | 0 | — | — |
| 2005-09-09 | $17.86M | $17.86M | 0 | — | — |
| 2005-09-08 | $17.95M | $17.95M | 0 | — | — |
| 2005-09-07 | $17.65M | $17.65M | 0 | — | — |
| 2005-09-06 | $17.62M | $17.62M | 0 | — | — |
| 2005-09-02 | $16.91M | $16.91M | 0 | — | — |
| 2005-09-01 | $16.79M | $16.79M | 0 | — | — |
| 2005-08-31 | $16.89M | $16.89M | 0 | — | — |
| 2005-08-30 | $16.42M | $16.42M | 0 | — | — |
| 2005-08-29 | $16.49M | $16.49M | 0 | — | — |
| 2005-08-26 | $16.51M | $16.51M | 0 | — | — |
| 2005-08-25 | $16.51M | $16.51M | 0 | — | — |
| 2005-08-24 | $15.82M | $15.82M | 0 | — | — |
| 2005-08-23 | $15.56M | $15.56M | 0 | — | — |
| 2005-08-22 | $15.49M | $15.49M | 0 | — | — |
| 2005-08-19 | $15.68M | $15.68M | 0 | — | — |
| 2005-08-18 | $15.73M | $15.73M | 0 | — | — |
| 2005-08-17 | $15.16M | $15.16M | 0 | — | — |
| 2005-08-16 | $15.23M | $15.23M | 0 | — | — |
| 2005-08-15 | $15M | $15M | 0 | — | — |
| 2005-08-12 | $14.55M | $14.55M | 0 | — | — |
| 2005-08-11 | $14.62M | $14.62M | 0 | — | — |
| 2005-08-10 | $14.19M | $14.19M | 0 | — | — |
| 2005-08-09 | $13.51M | $13.51M | 0 | — | — |
| 2005-08-08 | $13.72M | $13.72M | 0 | — | — |
| 2005-08-05 | $14.22M | $14.22M | 0 | — | — |
| 2005-08-04 | $14.55M | $14.55M | 0 | — | — |
| 2005-08-03 | $14.5M | $14.5M | 0 | — | — |
| 2005-08-02 | $14.62M | $14.62M | 0 | — | — |
| 2005-08-01 | $15.26M | $15.26M | 0 | — | — |
| 2005-07-29 | $17.69M | $17.69M | 0 | — | — |
| 2005-07-28 | $17.27M | $17.27M | 0 | — | — |
| 2005-07-27 | $17.46M | $17.46M | 2 | — | — |
| 2005-07-26 | $16.01M | $16.01M | 0 | — | — |
| 2005-07-25 | $14.55M | $14.55M | 0 | — | — |
| 2005-07-22 | $14.36M | $14.36M | 0 | — | — |
| 2005-07-21 | $14.07M | $14.07M | 0 | — | — |
| 2005-07-20 | $13.96M | $13.96M | 0 | — | — |
| 2005-07-19 | $14.12M | $14.12M | 0 | — | — |
| 2005-07-18 | $13.81M | $13.81M | 0 | — | — |
| 2005-07-15 | $14.12M | $14.12M | 0 | — | — |
| 2005-07-14 | $13.96M | $13.96M | 0 | — | — |
| 2005-07-13 | $14.22M | $14.22M | 0 | — | — |
| 2005-07-12 | $14.19M | $14.19M | 0 | — | — |
| 2005-07-11 | $14.62M | $14.62M | 0 | — | — |
| 2005-07-08 | $13.84M | $13.84M | 0 | — | — |
| 2005-07-07 | $13.32M | $13.32M | 0 | — | — |
| 2005-07-06 | $13.34M | $13.34M | 0 | — | — |
| 2005-07-05 | $13.29M | $13.29M | 0 | — | — |
| 2005-07-01 | $13.08M | $13.08M | 0 | — | — |
| 2005-06-30 | $13.48M | $13.48M | 0 | — | — |
| 2005-06-29 | $13.48M | $13.48M | 0 | — | — |
| 2005-06-28 | $13.36M | $13.36M | 0 | — | — |
| 2005-06-27 | $12.92M | $12.92M | 0 | — | — |
| 2005-06-24 | $12.82M | $12.82M | 0 | — | — |
| 2005-06-23 | $13.06M | $13.06M | 0 | — | — |
| 2005-06-22 | $13.53M | $13.53M | 0 | — | — |
| 2005-06-21 | $14.03M | $14.03M | 0 | — | — |
| 2005-06-20 | $13.29M | $13.29M | 0 | — | — |
| 2005-06-17 | $13.86M | $13.86M | 0 | — | — |
| 2005-06-16 | $14.24M | $14.24M | 0 | — | — |
| 2005-06-15 | $14M | $14M | 0 | — | — |
| 2005-06-14 | $14.59M | $14.59M | 0 | — | — |
| 2005-06-13 | $15.56M | $15.56M | 0 | — | — |
| 2005-06-10 | $15M | $15M | 0 | — | — |
| 2005-06-09 | $14.19M | $14.19M | 1 | — | — |
| 2005-06-08 | $11.64M | $11.64M | 0 | — | — |
| 2005-06-07 | $12.3M | $12.3M | 0 | — | — |
| 2005-06-06 | $11.35M | $11.35M | 0 | — | — |
| 2005-06-03 | $11.4M | $11.4M | 0 | — | — |
| 2005-06-02 | $11.8M | $11.8M | 0 | — | — |
| 2005-06-01 | $11.8M | $11.8M | 0 | — | — |
| 2005-05-31 | $12.18M | $12.18M | 0 | — | — |
| 2005-05-27 | $12.84M | $12.84M | 0 | — | — |
| 2005-05-26 | $12.84M | $12.84M | 0 | — | — |
| 2005-05-25 | $13.01M | $13.01M | 0 | — | — |
| 2005-05-24 | $13.06M | $13.06M | 0 | — | — |
| 2005-05-23 | $13.06M | $13.06M | 0 | — | — |
| 2005-05-20 | $13.01M | $13.01M | 0 | — | — |
| 2005-05-19 | $12.75M | $12.75M | 0 | — | — |
| 2005-05-18 | $13.48M | $13.48M | 0 | — | — |
| 2005-05-17 | $13.03M | $13.03M | 0 | — | — |
| 2005-05-16 | $12.77M | $12.77M | 0 | — | — |
| 2005-05-13 | $12.51M | $12.51M | 0 | — | — |
| 2005-05-12 | $12.49M | $12.49M | 0 | — | — |
| 2005-05-11 | $12.47M | $12.47M | 0 | — | — |
| 2005-05-10 | $12.32M | $12.32M | 0 | — | — |
| 2005-05-09 | $10.93M | $10.93M | 0 | — | — |
| 2005-05-06 | $11.47M | $11.47M | 0 | — | — |
| 2005-05-05 | $11.24M | $11.24M | 0 | — | — |
| 2005-05-04 | $11.83M | $11.83M | 0 | — | — |
| 2005-05-03 | $11.5M | $11.5M | 0 | — | — |
| 2005-05-02 | $11.71M | $11.71M | 0 | — | — |
| 2005-04-29 | $11.71M | $11.71M | 0 | — | — |
| 2005-04-28 | $11M | $11M | 0 | — | — |
| 2005-04-27 | $11.83M | $11.83M | 0 | — | — |
| 2005-04-26 | $11.59M | $11.59M | 0 | — | — |
| 2005-04-25 | $12.68M | $12.68M | 0 | — | — |
| 2005-04-22 | $13.01M | $13.01M | 0 | — | — |
| 2005-04-21 | $13.25M | $13.25M | 0 | — | — |
| 2005-04-20 | $12.77M | $12.77M | 0 | — | — |
| 2005-04-19 | $12.77M | $12.77M | 0 | — | — |
| 2005-04-18 | $12.87M | $12.87M | 0 | — | — |
| 2005-04-15 | $12.44M | $12.44M | 0 | — | — |
| 2005-04-14 | $13.01M | $13.01M | 0 | — | — |
| 2005-04-13 | $13.25M | $13.25M | 0 | — | — |
| 2005-04-12 | $13.6M | $13.6M | 0 | — | — |
| 2005-04-11 | $13.13M | $13.13M | 0 | — | — |
| 2005-04-08 | $13.7M | $13.7M | 0 | — | — |
| 2005-04-07 | $13.58M | $13.58M | 0 | — | — |
| 2005-04-06 | $13.84M | $13.84M | 0 | — | — |
| 2005-04-05 | $13.08M | $13.08M | 0 | — | — |
| 2005-04-04 | $13.48M | $13.48M | 0 | — | — |
| 2005-04-01 | $14.07M | $14.07M | 0 | — | — |
| 2005-03-31 | $14.07M | $14.07M | 0 | — | — |
| 2005-03-30 | $13.84M | $13.84M | 0 | — | — |
| 2005-03-29 | $13.96M | $13.96M | 0 | — | — |
| 2005-03-28 | $14.19M | $14.19M | 0 | — | — |
| 2005-03-24 | $14.31M | $14.31M | 0 | — | — |
| 2005-03-23 | $13.6M | $13.6M | 0 | — | — |
| 2005-03-22 | $13.72M | $13.72M | 0 | — | — |
| 2005-03-21 | $13.72M | $13.72M | 0 | — | — |
| 2005-03-18 | $13.72M | $13.72M | 0 | — | — |
| 2005-03-17 | $13.67M | $13.67M | 0 | — | — |
| 2005-03-16 | $14.67M | $14.67M | 0 | — | — |
| 2005-03-15 | $14.43M | $14.43M | 0 | — | — |
| 2005-03-14 | $14.43M | $14.43M | 0 | — | — |
| 2005-03-11 | $14.43M | $14.43M | 0 | — | — |
| 2005-03-10 | $14.67M | $14.67M | 0 | — | — |
| 2005-03-09 | $15.26M | $15.26M | 0 | — | — |
| 2005-03-08 | $15.26M | $15.26M | 0 | — | — |
| 2005-03-07 | $14.55M | $14.55M | 0 | — | — |
| 2005-03-04 | $14.43M | $14.43M | 0 | — | — |
| 2005-03-03 | $14.19M | $14.19M | 0 | — | — |
| 2005-03-02 | $14.19M | $14.19M | 0 | — | — |
| 2005-03-01 | $14.67M | $14.67M | 0 | — | — |
| 2005-02-28 | $14.31M | $14.31M | 0 | — | — |
| 2005-02-25 | $15.38M | $15.38M | 0 | — | — |
| 2005-02-24 | $15.49M | $15.49M | 0 | — | — |
| 2005-02-23 | $15.49M | $15.49M | 0 | — | — |
| 2005-02-22 | $15.49M | $15.49M | 0 | — | — |
| 2005-02-18 | $15.49M | $15.49M | 0 | — | — |
| 2005-02-17 | $14.19M | $14.19M | 0 | — | — |
| 2005-02-16 | $14.9M | $14.9M | 0 | — | — |
| 2005-02-15 | $14.9M | $14.9M | 0 | — | — |
| 2005-02-14 | $13.96M | $13.96M | 0 | — | — |
| 2005-02-11 | $14.1M | $14.1M | 0 | — | — |
| 2005-02-10 | $13.96M | $13.96M | 0 | — | — |
| 2005-02-09 | $13.48M | $13.48M | 0 | — | — |
| 2005-02-08 | $12.77M | $12.77M | 0 | — | — |
| 2005-02-07 | $13.48M | $13.48M | 0 | — | — |
| 2005-02-04 | $13.48M | $13.48M | 0 | — | — |
| 2005-02-03 | $13.48M | $13.48M | 0 | — | — |
| 2005-02-02 | $12.66M | $12.66M | 0 | — | — |
| 2005-02-01 | $12.42M | $12.42M | 0 | — | — |
| 2005-01-31 | $13.01M | $13.01M | 0 | — | — |
| 2005-01-28 | $13.01M | $13.01M | 0 | — | — |
| 2005-01-27 | $12.42M | $12.42M | 0 | — | — |
| 2005-01-26 | $12.54M | $12.54M | 0 | — | — |
| 2005-01-25 | $12.89M | $12.89M | 0 | — | — |
| 2005-01-24 | $13.01M | $13.01M | 0 | — | — |
| 2005-01-21 | $14.03M | $14.03M | 0 | — | — |
| 2005-01-20 | $14.17M | $14.17M | 0 | — | — |
| 2005-01-19 | $14.43M | $14.43M | 0 | — | — |
| 2005-01-18 | $15.49M | $15.49M | 0 | — | — |
| 2005-01-14 | $15.97M | $15.97M | 0 | — | — |
| 2005-01-13 | $14.19M | $14.19M | 0 | — | — |
| 2005-01-12 | $13.18M | $13.18M | 0 | — | — |
| 2005-01-11 | $13.01M | $13.01M | 0 | — | — |
| 2005-01-10 | $14.19M | $14.19M | 0 | — | — |
| 2005-01-07 | $13.62M | $13.62M | 0 | — | — |
| 2005-01-06 | $13.62M | $13.62M | 0 | — | — |
| 2005-01-05 | $13.91M | $13.91M | 0 | — | — |
| 2005-01-04 | $13.62M | $13.62M | 0 | — | — |
| 2005-01-03 | $12.49M | $12.49M | 0 | — | — |