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
- 1998-01-28 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 | $9.40 | $9.40 | 23,795 | — | — |
| 2005-12-29 | $8.89 | $8.89 | 32,857 | — | — |
| 2005-12-28 | $9.40 | $9.40 | 117,599 | — | — |
| 2005-12-27 | $7.52 | $7.52 | 46,999 | — | — |
| 2005-12-23 | $7.01 | $7.01 | 41,639 | — | — |
| 2005-12-22 | $7.18 | $7.18 | 313,620 | — | — |
| 2005-12-21 | $4.96 | $4.96 | 135,326 | — | — |
| 2005-12-20 | $5.98 | $5.98 | 130,377 | — | — |
| 2005-12-19 | $6.49 | $6.49 | 183,460 | — | — |
| 2005-12-16 | $7.01 | $7.01 | 458,618 | — | — |
| 2005-12-15 | $13.67 | $13.67 | 21,607 | — | — |
| 2005-12-14 | $13.67 | $13.67 | 142,909 | — | — |
| 2005-12-13 | $14.53 | $14.53 | 137,240 | — | — |
| 2005-12-12 | $11.28 | $11.28 | 124,947 | — | — |
| 2005-12-09 | $12.82 | $12.82 | 137,714 | — | — |
| 2005-12-08 | $15.04 | $15.04 | 160,847 | — | — |
| 2005-12-07 | $15.04 | $15.04 | 171,414 | — | — |
| 2005-12-06 | $13.67 | $13.67 | 136,321 | — | — |
| 2005-12-05 | $12.14 | $12.14 | 74,462 | — | — |
| 2005-12-02 | $12.48 | $12.48 | 221,302 | — | — |
| 2005-12-01 | $9.91 | $9.91 | 30,260 | — | — |
| 2005-11-30 | $9.40 | $9.40 | 84,326 | — | — |
| 2005-11-29 | $9.91 | $9.91 | 45,647 | — | — |
| 2005-11-28 | $10.77 | $10.77 | 39,451 | — | — |
| 2005-11-25 | $10.77 | $10.77 | 15,428 | — | — |
| 2005-11-23 | $10.60 | $10.60 | 120,126 | — | — |
| 2005-11-22 | $11.45 | $11.45 | 159,782 | — | — |
| 2005-11-21 | $9.74 | $9.74 | 91,563 | — | — |
| 2005-11-18 | $7.69 | $7.69 | 74,936 | — | — |
| 2005-11-17 | $7.52 | $7.52 | 84,203 | — | — |
| 2005-11-16 | $6.84 | $6.84 | 152,446 | — | — |
| 2005-11-15 | $7.69 | $7.69 | 99,748 | — | — |
| 2005-11-14 | $9.23 | $9.23 | 137,567 | — | — |
| 2005-11-11 | $8.55 | $8.55 | 128,031 | — | — |
| 2005-11-10 | $6.84 | $6.84 | 155,699 | — | — |
| 2005-11-09 | $10.08 | $10.08 | 195,103 | — | — |
| 2005-11-08 | $12.99 | $12.99 | 68,728 | — | — |
| 2005-11-07 | $14.36 | $14.36 | 64,773 | — | — |
| 2005-11-04 | $12.82 | $12.82 | 355,172 | — | — |
| 2005-11-03 | $15.21 | $15.21 | 221,226 | — | — |
| 2005-11-02 | $31.62 | $31.62 | 19,664 | — | — |
| 2005-11-01 | $28.71 | $28.71 | 11,836 | — | — |
| 2005-10-31 | $29.23 | $29.23 | 8,823 | — | — |
| 2005-10-28 | $27.69 | $27.69 | 63,907 | — | — |
| 2005-10-27 | $27.52 | $27.52 | 30,974 | — | — |
| 2005-10-26 | $29.91 | $29.91 | 11,210 | — | — |
| 2005-10-25 | $30.25 | $30.25 | 5,032 | — | — |
| 2005-10-24 | $31.28 | $31.28 | 11,421 | — | — |
| 2005-10-21 | $31.62 | $31.62 | 10,701 | — | — |
| 2005-10-20 | $30.77 | $30.77 | 7,220 | — | — |
| 2005-10-19 | $30.94 | $30.94 | 11,011 | — | — |
| 2005-10-18 | $32.65 | $32.65 | 10,683 | — | — |
| 2005-10-17 | $33.84 | $33.84 | 11,573 | — | — |
| 2005-10-14 | $35.21 | $35.21 | 85,935 | — | — |
| 2005-10-13 | $37.77 | $37.77 | 3,551 | — | — |
| 2005-10-12 | $36.75 | $36.75 | 27,112 | — | — |
| 2005-10-11 | $41.36 | $41.36 | 5,576 | — | — |
| 2005-10-10 | $42.39 | $42.39 | 17,254 | — | — |
| 2005-10-07 | $43.76 | $43.76 | 5,465 | — | — |
| 2005-10-06 | $43.76 | $43.76 | 8,852 | — | — |
| 2005-10-05 | $43.24 | $43.24 | 21,969 | — | — |
| 2005-10-04 | $46.83 | $46.83 | 5,154 | — | — |
| 2005-10-03 | $49.22 | $49.22 | 15,165 | — | — |
| 2005-09-30 | $47.86 | $47.86 | 5,195 | — | — |
| 2005-09-29 | $46.32 | $46.32 | 4,640 | — | — |
| 2005-09-28 | $45.46 | $45.46 | 6,313 | — | — |
| 2005-09-27 | $46.83 | $46.83 | 2,557 | — | — |
| 2005-09-26 | $46.66 | $46.66 | 10,163 | — | — |
| 2005-09-23 | $49.22 | $49.22 | 17,780 | — | — |
| 2005-09-22 | $48.71 | $48.71 | 26,831 | — | — |
| 2005-09-21 | $45.98 | $45.98 | 22,900 | — | — |
| 2005-09-20 | $44.27 | $44.27 | 6,547 | — | — |
| 2005-09-19 | $44.44 | $44.44 | 4,090 | — | — |
| 2005-09-16 | $44.95 | $44.95 | 5,482 | — | — |
| 2005-09-15 | $45.64 | $45.64 | 5,786 | — | — |
| 2005-09-14 | $44.61 | $44.61 | 9,396 | — | — |
| 2005-09-13 | $46.15 | $46.15 | 5,465 | — | — |
| 2005-09-12 | $46.15 | $46.15 | 13,351 | — | — |
| 2005-09-09 | $44.78 | $44.78 | 8,326 | — | — |
| 2005-09-08 | $45.29 | $45.29 | 13,632 | — | — |
| 2005-09-07 | $46.66 | $46.66 | 11,742 | — | — |
| 2005-09-06 | $44.61 | $44.61 | 13,281 | — | — |
| 2005-09-02 | $47.00 | $47.00 | 20,647 | — | — |
| 2005-09-01 | $47.52 | $47.52 | 39,738 | — | — |
| 2005-08-31 | $50.08 | $50.08 | 135,976 | — | — |
| 2005-08-30 | $42.73 | $42.73 | 12,942 | — | — |
| 2005-08-29 | $42.22 | $42.22 | 8,402 | — | — |
| 2005-08-26 | $42.73 | $42.73 | 6,810 | — | — |
| 2005-08-25 | $43.24 | $43.24 | 13,591 | — | — |
| 2005-08-24 | $41.88 | $41.88 | 12,912 | — | — |
| 2005-08-23 | $42.39 | $42.39 | 14,463 | — | — |
| 2005-08-22 | $43.93 | $43.93 | 21,168 | — | — |
| 2005-08-19 | $45.12 | $45.12 | 16,634 | — | — |
| 2005-08-18 | $46.83 | $46.83 | 7,465 | — | — |
| 2005-08-17 | $46.49 | $46.49 | 7,688 | — | — |
| 2005-08-16 | $48.20 | $48.20 | 14,972 | — | — |
| 2005-08-15 | $50.76 | $50.76 | 10,988 | — | — |
| 2005-08-12 | $50.76 | $50.76 | 14,943 | — | — |
| 2005-08-11 | $48.88 | $48.88 | 28,393 | — | — |
| 2005-08-10 | $47.52 | $47.52 | 73,994 | — | — |
| 2005-08-09 | $54.35 | $54.35 | 18,196 | — | — |
| 2005-08-08 | $52.64 | $52.64 | 22,420 | — | — |
| 2005-08-05 | $55.72 | $55.72 | 14,480 | — | — |
| 2005-08-04 | $55.04 | $55.04 | 48,531 | — | — |
| 2005-08-03 | $55.21 | $55.21 | 27,124 | — | — |
| 2005-08-02 | $52.81 | $52.81 | 40,785 | — | — |
| 2005-08-01 | $51.28 | $51.28 | 49,977 | — | — |
| 2005-07-29 | $47.34 | $47.34 | 7,506 | — | — |
| 2005-07-28 | $45.46 | $45.46 | 9,747 | — | — |
| 2005-07-27 | $45.29 | $45.29 | 13,147 | — | — |
| 2005-07-26 | $46.15 | $46.15 | 7,448 | — | — |
| 2005-07-25 | $46.66 | $46.66 | 25,848 | — | — |
| 2005-07-22 | $48.20 | $48.20 | 9,156 | — | — |
| 2005-07-21 | $48.71 | $48.71 | 17,423 | — | — |
| 2005-07-20 | $48.71 | $48.71 | 21,209 | — | — |
| 2005-07-19 | $48.71 | $48.71 | 21,729 | — | — |
| 2005-07-18 | $46.15 | $46.15 | 17,967 | — | — |
| 2005-07-15 | $44.78 | $44.78 | 31,769 | — | — |
| 2005-07-14 | $45.29 | $45.29 | 44,085 | — | — |
| 2005-07-13 | $51.28 | $51.28 | 76,211 | — | — |
| 2005-07-12 | $47.69 | $47.69 | 40,955 | — | — |
| 2005-07-11 | $45.29 | $45.29 | 99,397 | — | — |
| 2005-07-08 | $40.34 | $40.34 | 43,400 | — | — |
| 2005-07-07 | $36.75 | $36.75 | 31,500 | — | — |
| 2005-07-06 | $33.67 | $33.67 | 11,631 | — | — |
| 2005-07-05 | $32.65 | $32.65 | 11,187 | — | — |
| 2005-07-01 | $31.62 | $31.62 | 25,117 | — | — |
| 2005-06-30 | $33.33 | $33.33 | 31,816 | — | — |
| 2005-06-29 | $30.77 | $30.77 | 25,515 | — | — |
| 2005-06-28 | $29.06 | $29.06 | 36,672 | — | — |
| 2005-06-27 | $25.81 | $25.81 | 9,326 | — | — |
| 2005-06-24 | $27.18 | $27.18 | 84,736 | — | — |
| 2005-06-23 | $25.98 | $25.98 | 38,790 | — | — |
| 2005-06-22 | $24.95 | $24.95 | 12,175 | — | — |
| 2005-06-21 | $25.13 | $25.13 | 23,812 | — | — |
| 2005-06-20 | $25.47 | $25.47 | 8,027 | — | — |
| 2005-06-17 | $25.64 | $25.64 | 19,155 | — | — |
| 2005-06-16 | $25.98 | $25.98 | 10,233 | — | — |
| 2005-06-15 | $26.15 | $26.15 | 14,451 | — | — |
| 2005-06-14 | $26.15 | $26.15 | 9,753 | — | — |
| 2005-06-13 | $26.32 | $26.32 | 9,800 | — | — |
| 2005-06-10 | $26.15 | $26.15 | 11,678 | — | — |
| 2005-06-09 | $25.81 | $25.81 | 41,493 | — | — |
| 2005-06-08 | $29.06 | $29.06 | 7,969 | — | — |
| 2005-06-07 | $29.23 | $29.23 | 16,458 | — | — |
| 2005-06-06 | $29.06 | $29.06 | 9,455 | — | — |
| 2005-06-03 | $29.06 | $29.06 | 10,900 | — | — |
| 2005-06-02 | $28.89 | $28.89 | 18,792 | — | — |
| 2005-06-01 | $26.83 | $26.83 | 16,242 | — | — |
| 2005-05-31 | $25.98 | $25.98 | 21,010 | — | — |
| 2005-05-27 | $25.98 | $25.98 | 36,029 | — | — |
| 2005-05-26 | $27.18 | $27.18 | 20,817 | — | — |
| 2005-05-25 | $27.86 | $27.86 | 16,288 | — | — |
| 2005-05-24 | $29.40 | $29.40 | 4,885 | — | — |
| 2005-05-23 | $29.74 | $29.74 | 7,243 | — | — |
| 2005-05-20 | $29.91 | $29.91 | 6,395 | — | — |
| 2005-05-19 | $29.06 | $29.06 | 12,000 | — | — |
| 2005-05-18 | $27.86 | $27.86 | 18,576 | — | — |
| 2005-05-17 | $29.40 | $29.40 | 7,360 | — | — |
| 2005-05-16 | $29.23 | $29.23 | 15,335 | — | — |
| 2005-05-13 | $29.06 | $29.06 | 38,767 | — | — |
| 2005-05-12 | $32.30 | $32.30 | 42,950 | — | — |
| 2005-05-11 | $34.87 | $34.87 | 46,279 | — | — |
| 2005-05-10 | $37.77 | $37.77 | 26,931 | — | — |
| 2005-05-09 | $37.60 | $37.60 | 52,492 | — | — |
| 2005-05-06 | $37.77 | $37.77 | 29,411 | — | — |
| 2005-05-05 | $35.21 | $35.21 | 35,730 | — | — |
| 2005-05-04 | $29.40 | $29.40 | 11,339 | — | — |
| 2005-05-03 | $28.37 | $28.37 | 11,965 | — | — |
| 2005-05-02 | $27.18 | $27.18 | 13,029 | — | — |
| 2005-04-29 | $25.64 | $25.64 | 60,742 | — | — |
| 2005-04-28 | $28.03 | $28.03 | 20,431 | — | — |
| 2005-04-27 | $29.40 | $29.40 | 16,318 | — | — |
| 2005-04-26 | $27.69 | $27.69 | 47,513 | — | — |
| 2005-04-25 | $26.83 | $26.83 | 90,253 | — | — |
| 2005-04-22 | $30.59 | $30.59 | 27,621 | — | — |
| 2005-04-21 | $30.59 | $30.59 | 114,966 | — | — |
| 2005-04-20 | $32.65 | $32.65 | 44,413 | — | — |
| 2005-04-19 | $37.26 | $37.26 | 32,869 | — | — |
| 2005-04-18 | $37.26 | $37.26 | 29,698 | — | — |
| 2005-04-15 | $41.70 | $41.70 | 13,503 | — | — |
| 2005-04-14 | $42.39 | $42.39 | 13,427 | — | — |
| 2005-04-13 | $46.15 | $46.15 | 8,706 | — | — |
| 2005-04-12 | $47.52 | $47.52 | 7,787 | — | — |
| 2005-04-11 | $47.00 | $47.00 | 8,150 | — | — |
| 2005-04-08 | $47.86 | $47.86 | 7,465 | — | — |
| 2005-04-07 | $48.20 | $48.20 | 8,115 | — | — |
| 2005-04-06 | $47.86 | $47.86 | 12,017 | — | — |
| 2005-04-05 | $45.29 | $45.29 | 10,502 | — | — |
| 2005-04-04 | $46.66 | $46.66 | 7,389 | — | — |
| 2005-04-01 | $47.34 | $47.34 | 11,467 | — | — |
| 2005-03-31 | $47.17 | $47.17 | 21,495 | — | — |
| 2005-03-30 | $50.59 | $50.59 | 53,060 | — | — |
| 2005-03-29 | $48.03 | $48.03 | 25,626 | — | — |
| 2005-03-28 | $50.59 | $50.59 | 18,307 | — | — |
| 2005-03-24 | $52.64 | $52.64 | 8,045 | — | — |
| 2005-03-23 | $53.50 | $53.50 | 18,447 | — | — |
| 2005-03-22 | $53.16 | $53.16 | 23,391 | — | — |
| 2005-03-21 | $52.99 | $52.99 | 16,540 | — | — |
| 2005-03-18 | $53.67 | $53.67 | 40,469 | — | — |
| 2005-03-17 | $55.55 | $55.55 | 18,061 | — | — |
| 2005-03-16 | $56.40 | $56.40 | 23,274 | — | — |
| 2005-03-15 | $57.77 | $57.77 | 17,055 | — | — |
| 2005-03-14 | $57.94 | $57.94 | 17,581 | — | — |
| 2005-03-11 | $58.11 | $58.11 | 15,054 | — | — |
| 2005-03-10 | $59.48 | $59.48 | 10,438 | — | — |
| 2005-03-09 | $58.45 | $58.45 | 12,591 | — | — |
| 2005-03-08 | $59.48 | $59.48 | 16,019 | — | — |
| 2005-03-07 | $61.02 | $61.02 | 9,589 | — | — |
| 2005-03-04 | $62.21 | $62.21 | 21,179 | — | — |
| 2005-03-03 | $60.16 | $60.16 | 18,816 | — | — |
| 2005-03-02 | $60.51 | $60.51 | 16,651 | — | — |
| 2005-03-01 | $59.82 | $59.82 | 21,911 | — | — |
| 2005-02-28 | $57.43 | $57.43 | 12,281 | — | — |
| 2005-02-25 | $57.43 | $57.43 | 10,016 | — | — |
| 2005-02-24 | $57.26 | $57.26 | 29,464 | — | — |
| 2005-02-23 | $55.72 | $55.72 | 31,395 | — | — |
| 2005-02-22 | $56.75 | $56.75 | 30,488 | — | — |
| 2005-02-18 | $57.43 | $57.43 | 40,493 | — | — |
| 2005-02-17 | $57.09 | $57.09 | 32,787 | — | — |
| 2005-02-16 | $57.77 | $57.77 | 32,799 | — | — |
| 2005-02-15 | $56.75 | $56.75 | 88,363 | — | — |
| 2005-02-14 | $62.04 | $62.04 | 33,969 | — | — |
| 2005-02-11 | $66.49 | $66.49 | 12,333 | — | — |
| 2005-02-10 | $66.15 | $66.15 | 44,407 | — | — |
| 2005-02-09 | $67.68 | $67.68 | 20,717 | — | — |
| 2005-02-08 | $69.56 | $69.56 | 10,625 | — | — |
| 2005-02-07 | $68.54 | $68.54 | 15,978 | — | — |
| 2005-02-04 | $67.17 | $67.17 | 22,092 | — | — |
| 2005-02-03 | $69.22 | $69.22 | 10,455 | — | — |
| 2005-02-02 | $69.22 | $69.22 | 16,797 | — | — |
| 2005-02-01 | $69.05 | $69.05 | 24,134 | — | — |
| 2005-01-31 | $68.03 | $68.03 | 37,322 | — | — |
| 2005-01-28 | $68.37 | $68.37 | 24,889 | — | — |
| 2005-01-27 | $68.37 | $68.37 | 24,731 | — | — |
| 2005-01-26 | $69.91 | $69.91 | 21,952 | — | — |
| 2005-01-25 | $67.17 | $67.17 | 24,965 | — | — |
| 2005-01-24 | $68.54 | $68.54 | 13,650 | — | — |
| 2005-01-21 | $70.59 | $70.59 | 18,266 | — | — |
| 2005-01-20 | $70.93 | $70.93 | 29,528 | — | — |
| 2005-01-19 | $77.77 | $77.77 | 38,503 | — | — |
| 2005-01-18 | $71.62 | $71.62 | 11,731 | — | — |
| 2005-01-14 | $69.22 | $69.22 | 16,844 | — | — |
| 2005-01-13 | $70.76 | $70.76 | 12,924 | — | — |
| 2005-01-12 | $71.62 | $71.62 | 27,141 | — | — |
| 2005-01-11 | $71.62 | $71.62 | 19,424 | — | — |
| 2005-01-10 | $72.47 | $72.47 | 15,177 | — | — |
| 2005-01-07 | $72.64 | $72.64 | 20,916 | — | — |
| 2005-01-06 | $71.79 | $71.79 | 21,724 | — | — |
| 2005-01-05 | $72.81 | $72.81 | 33,542 | — | — |
| 2005-01-04 | $71.79 | $71.79 | 34,519 | — | — |
| 2005-01-03 | $77.43 | $77.43 | 33,636 | — | — |