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
- 1970-01-02 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 | $9.44 | $142.18 | 5,665,200 | — | — |
| 2005-12-29 | $9.46 | $142.48 | 5,757,600 | — | — |
| 2005-12-28 | $9.39 | $141.43 | 4,393,000 | — | — |
| 2005-12-27 | $9.36 | $140.90 | 5,545,000 | — | — |
| 2005-12-23 | $9.49 | $142.86 | 5,721,800 | — | — |
| 2005-12-22 | $9.49 | $142.94 | 6,116,200 | — | — |
| 2005-12-21 | $9.37 | $141.13 | 7,381,600 | — | — |
| 2005-12-20 | $9.51 | $143.16 | 6,639,200 | — | — |
| 2005-12-19 | $9.55 | $143.84 | 5,066,600 | — | — |
| 2005-12-16 | $9.56 | $143.92 | 7,826,800 | — | — |
| 2005-12-15 | $9.50 | $143.01 | 9,070,600 | — | — |
| 2005-12-14 | $9.61 | $144.67 | 7,337,800 | — | — |
| 2005-12-13 | $9.69 | $145.95 | 6,636,800 | — | — |
| 2005-12-12 | $9.60 | $144.59 | 4,618,400 | — | — |
| 2005-12-09 | $9.75 | $146.78 | 3,907,200 | — | — |
| 2005-12-08 | $9.69 | $145.95 | 4,149,200 | — | — |
| 2005-12-07 | $9.78 | $147.23 | 8,909,800 | — | — |
| 2005-12-06 | $9.76 | $147.00 | 7,862,800 | — | — |
| 2005-12-05 | $10.12 | $152.35 | 10,588,600 | — | — |
| 2005-12-02 | $9.97 | $150.09 | 7,246,200 | — | — |
| 2005-12-01 | $9.83 | $147.98 | 8,153,200 | — | — |
| 2005-11-30 | $9.73 | $146.55 | 9,190,800 | — | — |
| 2005-11-29 | $9.61 | $144.74 | 7,395,400 | — | — |
| 2005-11-28 | $9.79 | $147.45 | 6,697,000 | — | — |
| 2005-11-25 | $9.76 | $146.93 | 2,261,600 | — | — |
| 2005-11-23 | $9.74 | $146.63 | 3,941,400 | — | — |
| 2005-11-22 | $9.66 | $145.50 | 5,537,600 | — | — |
| 2005-11-21 | $9.74 | $146.70 | 4,409,200 | — | — |
| 2005-11-18 | $9.72 | $146.40 | 4,957,600 | — | — |
| 2005-11-17 | $9.75 | $146.78 | 5,379,800 | — | — |
| 2005-11-16 | $9.71 | $146.17 | 4,846,200 | — | — |
| 2005-11-15 | $9.65 | $145.35 | 6,432,200 | — | — |
| 2005-11-14 | $9.68 | $145.80 | 4,899,200 | — | — |
| 2005-11-11 | $9.72 | $146.33 | 3,257,600 | — | — |
| 2005-11-10 | $9.57 | $144.14 | 5,932,800 | — | — |
| 2005-11-09 | $9.53 | $143.54 | 5,576,200 | — | — |
| 2005-11-08 | $9.50 | $143.09 | 9,419,200 | — | — |
| 2005-11-07 | $9.66 | $145.50 | 8,181,800 | — | — |
| 2005-11-04 | $9.69 | $145.87 | 6,936,600 | — | — |
| 2005-11-03 | $9.81 | $147.68 | 5,710,600 | — | — |
| 2005-11-02 | $9.93 | $149.49 | 4,914,400 | — | — |
| 2005-11-01 | $9.92 | $149.34 | 5,795,000 | — | — |
| 2005-10-31 | $9.95 | $149.86 | 9,239,600 | — | — |
| 2005-10-28 | $9.80 | $147.61 | 9,443,600 | — | — |
| 2005-10-27 | $9.57 | $144.14 | 6,351,000 | — | — |
| 2005-10-26 | $9.86 | $148.51 | 5,435,600 | — | — |
| 2005-10-25 | $9.90 | $149.11 | 6,226,600 | — | — |
| 2005-10-24 | $10.04 | $151.14 | 8,454,400 | — | — |
| 2005-10-21 | $9.90 | $149.11 | 7,624,800 | — | — |
| 2005-10-20 | $9.91 | $149.19 | 8,110,600 | — | — |
| 2005-10-19 | $10.00 | $150.54 | 6,431,800 | — | — |
| 2005-10-18 | $9.91 | $149.19 | 6,112,800 | — | — |
| 2005-10-17 | $9.95 | $149.79 | 4,576,200 | — | — |
| 2005-10-14 | $9.86 | $148.51 | 5,287,600 | — | — |
| 2005-10-13 | $9.87 | $148.58 | 6,386,800 | — | — |
| 2005-10-12 | $9.83 | $148.06 | 6,187,600 | — | — |
| 2005-10-11 | $10.00 | $150.62 | 5,154,400 | — | — |
| 2005-10-10 | $9.98 | $150.32 | 3,073,000 | — | — |
| 2005-10-07 | $10.03 | $151.07 | 4,991,000 | — | — |
| 2005-10-06 | $9.97 | $150.17 | 8,112,800 | — | — |
| 2005-10-05 | $9.95 | $149.86 | 5,992,000 | — | — |
| 2005-10-04 | $10.07 | $151.60 | 7,226,800 | — | — |
| 2005-10-03 | $10.28 | $154.76 | 5,880,200 | — | — |
| 2005-09-30 | $10.30 | $155.06 | 4,504,000 | — | — |
| 2005-09-29 | $10.31 | $155.29 | 10,311,400 | — | — |
| 2005-09-28 | $10.15 | $152.80 | 6,100,200 | — | — |
| 2005-09-27 | $10.21 | $153.78 | 5,468,000 | — | — |
| 2005-09-26 | $10.21 | $153.71 | 6,126,200 | — | — |
| 2005-09-23 | $10.19 | $153.48 | 5,407,000 | — | — |
| 2005-09-22 | $10.14 | $152.73 | 6,654,600 | — | — |
| 2005-09-21 | $10.06 | $151.45 | 7,551,000 | — | — |
| 2005-09-20 | $10.16 | $153.03 | 5,794,400 | — | — |
| 2005-09-19 | $10.21 | $153.78 | 4,842,800 | — | — |
| 2005-09-16 | $10.28 | $154.76 | 10,342,400 | — | — |
| 2005-09-15 | $10.23 | $154.01 | 4,589,800 | — | — |
| 2005-09-14 | $10.26 | $154.46 | 13,031,000 | — | — |
| 2005-09-13 | $9.99 | $150.39 | 12,105,800 | — | — |
| 2005-09-12 | $10.11 | $152.27 | 13,911,000 | — | — |
| 2005-09-09 | $10.04 | $151.14 | 6,490,200 | — | — |
| 2005-09-08 | $9.89 | $148.89 | 5,528,800 | — | — |
| 2005-09-07 | $9.98 | $150.24 | 5,921,400 | — | — |
| 2005-09-06 | $10.06 | $151.52 | 6,926,600 | — | — |
| 2005-09-02 | $9.96 | $149.94 | 10,770,800 | — | — |
| 2005-09-01 | $9.91 | $149.19 | 4,674,600 | — | — |
| 2005-08-31 | $9.87 | $148.66 | 6,067,400 | — | — |
| 2005-08-30 | $9.76 | $146.93 | 4,171,200 | — | — |
| 2005-08-29 | $9.86 | $148.43 | 5,785,400 | — | — |
| 2005-08-26 | $9.73 | $146.48 | 7,015,400 | — | — |
| 2005-08-25 | $9.85 | $148.36 | 6,500,000 | — | — |
| 2005-08-24 | $9.94 | $149.71 | 6,302,000 | — | — |
| 2005-08-23 | $10.02 | $150.84 | 4,682,000 | — | — |
| 2005-08-22 | $9.95 | $149.79 | 6,180,600 | — | — |
| 2005-08-19 | $9.85 | $148.36 | 6,091,400 | — | — |
| 2005-08-18 | $9.85 | $148.36 | 4,469,400 | — | — |
| 2005-08-17 | $9.80 | $147.61 | 4,355,000 | — | — |
| 2005-08-16 | $9.71 | $146.17 | 4,161,800 | — | — |
| 2005-08-15 | $9.75 | $146.78 | 3,684,200 | — | — |
| 2005-08-12 | $9.67 | $145.57 | 3,330,600 | — | — |
| 2005-08-11 | $9.85 | $148.36 | 3,258,000 | — | — |
| 2005-08-10 | $9.85 | $148.36 | 4,413,200 | — | — |
| 2005-08-09 | $9.90 | $149.04 | 3,717,200 | — | — |
| 2005-08-08 | $9.78 | $147.23 | 4,308,800 | — | — |
| 2005-08-05 | $9.69 | $145.87 | 3,592,600 | — | — |
| 2005-08-04 | $9.76 | $146.93 | 3,688,000 | — | — |
| 2005-08-03 | $9.97 | $150.17 | 4,649,000 | — | — |
| 2005-08-02 | $9.89 | $148.96 | 6,762,600 | — | — |
| 2005-08-01 | $9.95 | $149.86 | 5,753,600 | — | — |
| 2005-07-29 | $9.93 | $149.49 | 5,087,200 | — | — |
| 2005-07-28 | $9.96 | $149.94 | 6,363,400 | — | — |
| 2005-07-27 | $9.92 | $149.34 | 5,389,800 | — | — |
| 2005-07-26 | $9.93 | $149.49 | 8,569,200 | — | — |
| 2005-07-25 | $9.78 | $147.23 | 6,257,600 | — | — |
| 2005-07-22 | $9.75 | $146.85 | 4,763,600 | — | — |
| 2005-07-21 | $9.66 | $145.42 | 4,320,800 | — | — |
| 2005-07-20 | $9.77 | $147.08 | 4,962,000 | — | — |
| 2005-07-19 | $9.76 | $146.93 | 5,389,400 | — | — |
| 2005-07-18 | $9.82 | $147.91 | 4,856,200 | — | — |
| 2005-07-15 | $9.79 | $147.38 | 4,785,000 | — | — |
| 2005-07-14 | $9.78 | $147.30 | 5,490,800 | — | — |
| 2005-07-13 | $9.73 | $146.48 | 4,050,800 | — | — |
| 2005-07-12 | $9.70 | $146.10 | 4,355,600 | — | — |
| 2005-07-11 | $9.73 | $146.55 | 5,587,600 | — | — |
| 2005-07-08 | $9.75 | $146.78 | 4,899,600 | — | — |
| 2005-07-07 | $9.61 | $144.74 | 4,611,200 | — | — |
| 2005-07-06 | $9.62 | $144.82 | 8,956,000 | — | — |
| 2005-07-05 | $9.61 | $144.67 | 8,268,800 | — | — |
| 2005-07-01 | $9.43 | $142.03 | 5,640,600 | — | — |
| 2005-06-30 | $9.52 | $143.31 | 7,979,400 | — | — |
| 2005-06-29 | $9.58 | $144.22 | 8,302,800 | — | — |
| 2005-06-28 | $9.63 | $144.97 | 8,280,600 | — | — |
| 2005-06-27 | $9.70 | $146.10 | 8,441,600 | — | — |
| 2005-06-24 | $9.84 | $148.13 | 11,164,800 | — | — |
| 2005-06-23 | $9.74 | $146.70 | 13,918,400 | — | — |
| 2005-06-22 | $9.72 | $146.33 | 24,736,600 | — | — |
| 2005-06-21 | $9.73 | $146.48 | 32,832,800 | — | — |
| 2005-06-20 | $8.85 | $133.22 | 6,492,000 | — | — |
| 2005-06-17 | $8.70 | $130.96 | 6,352,200 | — | — |
| 2005-06-16 | $8.79 | $132.32 | 6,768,400 | — | — |
| 2005-06-15 | $8.75 | $131.72 | 13,532,600 | — | — |
| 2005-06-14 | $8.35 | $125.77 | 3,604,400 | — | — |
| 2005-06-13 | $8.26 | $124.33 | 3,401,200 | — | — |
| 2005-06-10 | $8.32 | $125.31 | 4,363,400 | — | — |
| 2005-06-09 | $8.39 | $126.37 | 3,337,200 | — | — |
| 2005-06-08 | $8.36 | $125.84 | 4,796,800 | — | — |
| 2005-06-07 | $8.36 | $125.92 | 7,452,800 | — | — |
| 2005-06-06 | $8.41 | $126.59 | 2,657,400 | — | — |
| 2005-06-03 | $8.35 | $125.77 | 3,914,800 | — | — |
| 2005-06-02 | $8.40 | $126.52 | 5,253,400 | — | — |
| 2005-06-01 | $8.33 | $125.39 | 6,015,800 | — | — |
| 2005-05-31 | $8.39 | $126.29 | 4,524,800 | — | — |
| 2005-05-27 | $8.44 | $127.12 | 2,948,800 | — | — |
| 2005-05-26 | $8.42 | $126.82 | 3,001,200 | — | — |
| 2005-05-25 | $8.41 | $126.67 | 3,398,600 | — | — |
| 2005-05-24 | $8.40 | $126.44 | 2,764,200 | — | — |
| 2005-05-23 | $8.45 | $127.20 | 3,706,000 | — | — |
| 2005-05-20 | $8.55 | $128.78 | 4,846,200 | — | — |
| 2005-05-19 | $8.43 | $126.97 | 3,814,400 | — | — |
| 2005-05-18 | $8.44 | $127.12 | 5,028,400 | — | — |
| 2005-05-17 | $8.46 | $127.42 | 9,352,400 | — | — |
| 2005-05-16 | $8.16 | $122.90 | 3,985,600 | — | — |
| 2005-05-13 | $7.96 | $119.89 | 4,076,600 | — | — |
| 2005-05-12 | $8.05 | $121.25 | 3,013,200 | — | — |
| 2005-05-11 | $8.13 | $122.38 | 4,993,200 | — | — |
| 2005-05-10 | $8.13 | $122.38 | 2,942,000 | — | — |
| 2005-05-09 | $8.11 | $122.15 | 3,468,800 | — | — |
| 2005-05-06 | $8.00 | $120.49 | 3,212,400 | — | — |
| 2005-05-05 | $8.15 | $122.75 | 4,910,800 | — | — |
| 2005-05-04 | $8.17 | $122.98 | 5,956,400 | — | — |
| 2005-05-03 | $7.89 | $118.76 | 6,983,600 | — | — |
| 2005-05-02 | $7.97 | $120.04 | 6,191,200 | — | — |
| 2005-04-29 | $7.89 | $118.76 | 7,340,200 | — | — |
| 2005-04-28 | $7.84 | $118.01 | 5,482,000 | — | — |
| 2005-04-27 | $7.91 | $119.06 | 6,028,400 | — | — |
| 2005-04-26 | $7.74 | $116.50 | 4,226,800 | — | — |
| 2005-04-25 | $7.82 | $117.71 | 5,614,800 | — | — |
| 2005-04-22 | $7.80 | $117.41 | 4,826,400 | — | — |
| 2005-04-21 | $7.90 | $118.91 | 4,584,000 | — | — |
| 2005-04-20 | $7.78 | $117.11 | 7,062,400 | — | — |
| 2005-04-19 | $7.69 | $115.75 | 7,762,000 | — | — |
| 2005-04-18 | $7.64 | $115.00 | 8,200,800 | — | — |
| 2005-04-15 | $7.83 | $117.86 | 6,198,200 | — | — |
| 2005-04-14 | $7.95 | $119.67 | 8,261,200 | — | — |
| 2005-04-13 | $7.97 | $119.97 | 6,750,800 | — | — |
| 2005-04-12 | $7.88 | $118.61 | 6,461,600 | — | — |
| 2005-04-11 | $7.86 | $118.39 | 2,893,400 | — | — |
| 2005-04-08 | $7.97 | $120.04 | 4,802,000 | — | — |
| 2005-04-07 | $7.99 | $120.34 | 4,949,200 | — | — |
| 2005-04-06 | $7.92 | $119.29 | 5,304,000 | — | — |
| 2005-04-05 | $7.93 | $119.44 | 6,260,800 | — | — |
| 2005-04-04 | $7.87 | $118.54 | 6,851,600 | — | — |
| 2005-04-01 | $7.84 | $118.01 | 6,825,200 | — | — |
| 2005-03-31 | $8.02 | $120.72 | 8,673,600 | — | — |
| 2005-03-30 | $7.97 | $120.04 | 5,100,400 | — | — |
| 2005-03-29 | $7.85 | $118.23 | 5,483,600 | — | — |
| 2005-03-28 | $7.79 | $117.33 | 6,468,400 | — | — |
| 2005-03-24 | $7.85 | $118.23 | 4,100,400 | — | — |
| 2005-03-23 | $7.81 | $117.63 | 5,305,200 | — | — |
| 2005-03-22 | $7.84 | $118.08 | 7,807,600 | — | — |
| 2005-03-21 | $7.86 | $118.39 | 5,674,400 | — | — |
| 2005-03-18 | $7.81 | $117.63 | 6,091,200 | — | — |
| 2005-03-17 | $7.88 | $118.61 | 8,692,400 | — | — |
| 2005-03-16 | $7.66 | $115.37 | 10,411,200 | — | — |
| 2005-03-15 | $7.81 | $117.63 | 8,424,400 | — | — |
| 2005-03-14 | $8.01 | $120.64 | 8,591,000 | — | — |
| 2005-03-11 | $7.99 | $120.27 | 6,793,000 | — | — |
| 2005-03-10 | $8.04 | $121.02 | 12,812,400 | — | — |
| 2005-03-09 | $8.25 | $124.26 | 10,750,600 | — | — |
| 2005-03-08 | $8.43 | $126.90 | 15,591,800 | — | — |
| 2005-03-07 | $8.86 | $133.45 | 6,782,800 | — | — |
| 2005-03-04 | $8.93 | $134.43 | 4,575,800 | — | — |
| 2005-03-03 | $8.86 | $133.45 | 6,458,200 | — | — |
| 2005-03-02 | $8.96 | $134.88 | 4,759,600 | — | — |
| 2005-03-01 | $9.03 | $135.93 | 5,474,800 | — | — |
| 2005-02-28 | $9.00 | $135.48 | 4,752,600 | — | — |
| 2005-02-25 | $8.82 | $132.84 | 3,704,400 | — | — |
| 2005-02-24 | $8.85 | $133.30 | 5,010,600 | — | — |
| 2005-02-23 | $8.84 | $133.07 | 4,348,800 | — | — |
| 2005-02-22 | $8.83 | $132.92 | 8,108,000 | — | — |
| 2005-02-18 | $8.99 | $135.41 | 6,535,800 | — | — |
| 2005-02-17 | $8.83 | $133.00 | 5,131,800 | — | — |
| 2005-02-16 | $9.00 | $135.48 | 6,813,000 | — | — |
| 2005-02-15 | $8.95 | $134.73 | 6,926,800 | — | — |
| 2005-02-14 | $8.73 | $131.41 | 3,142,400 | — | — |
| 2005-02-11 | $8.64 | $130.13 | 5,304,000 | — | — |
| 2005-02-10 | $8.65 | $130.28 | 3,924,000 | — | — |
| 2005-02-09 | $8.63 | $129.91 | 4,843,400 | — | — |
| 2005-02-08 | $8.72 | $131.34 | 4,521,800 | — | — |
| 2005-02-07 | $8.56 | $128.85 | 3,127,400 | — | — |
| 2005-02-04 | $8.60 | $129.46 | 4,620,200 | — | — |
| 2005-02-03 | $8.59 | $129.38 | 5,439,800 | — | — |
| 2005-02-02 | $8.59 | $129.31 | 5,356,600 | — | — |
| 2005-02-01 | $8.58 | $129.23 | 4,574,000 | — | — |
| 2005-01-31 | $8.55 | $128.78 | 3,949,400 | — | — |
| 2005-01-28 | $8.62 | $129.83 | 5,724,400 | — | — |
| 2005-01-27 | $8.65 | $130.21 | 4,323,600 | — | — |
| 2005-01-26 | $8.53 | $128.40 | 4,506,800 | — | — |
| 2005-01-25 | $8.49 | $127.80 | 4,930,800 | — | — |
| 2005-01-24 | $8.50 | $128.03 | 5,147,600 | — | — |
| 2005-01-21 | $8.41 | $126.59 | 5,067,400 | — | — |
| 2005-01-20 | $8.48 | $127.72 | 5,051,200 | — | — |
| 2005-01-19 | $8.51 | $128.10 | 5,864,200 | — | — |
| 2005-01-18 | $8.50 | $128.03 | 5,715,000 | — | — |
| 2005-01-14 | $8.39 | $126.37 | 3,664,000 | — | — |
| 2005-01-13 | $8.28 | $124.71 | 3,411,400 | — | — |
| 2005-01-12 | $8.34 | $125.62 | 5,336,400 | — | — |
| 2005-01-11 | $8.32 | $125.24 | 4,787,600 | — | — |
| 2005-01-10 | $8.43 | $126.97 | 4,635,000 | — | — |
| 2005-01-07 | $8.32 | $125.24 | 7,890,600 | — | — |
| 2005-01-06 | $8.21 | $123.66 | 6,564,200 | — | — |
| 2005-01-05 | $8.28 | $124.64 | 5,717,600 | — | — |
| 2005-01-04 | $8.35 | $125.69 | 5,238,800 | — | — |
| 2005-01-03 | $8.58 | $129.15 | 6,968,600 | — | — |