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
- 1994-04-07 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 | $13.65 | $13.65 | 29,314 | — | — |
| 2005-12-29 | $13.93 | $13.93 | 3,500 | — | — |
| 2005-12-28 | $12.95 | $12.95 | 2,100 | — | — |
| 2005-12-27 | $14.35 | $14.35 | 6,629 | — | — |
| 2005-12-23 | $14.35 | $14.35 | 7,986 | — | — |
| 2005-12-22 | $15.19 | $15.19 | 3,114 | — | — |
| 2005-12-21 | $15.05 | $15.05 | 3,143 | — | — |
| 2005-12-20 | $14.70 | $14.70 | 4,029 | — | — |
| 2005-12-19 | $14.35 | $14.35 | 1,643 | — | — |
| 2005-12-16 | $15.40 | $15.40 | 286 | — | — |
| 2005-12-15 | $15.82 | $15.82 | 2,600 | — | — |
| 2005-12-14 | $16.10 | $16.10 | 2,586 | — | — |
| 2005-12-13 | $17.15 | $17.15 | 1,900 | — | — |
| 2005-12-12 | $18.48 | $18.48 | 2,086 | — | — |
| 2005-12-09 | $17.50 | $17.50 | 11,529 | — | — |
| 2005-12-08 | $14.07 | $14.07 | 27,186 | — | — |
| 2005-12-07 | $17.92 | $17.92 | 4,314 | — | — |
| 2005-12-06 | $18.90 | $18.90 | 2,743 | — | — |
| 2005-12-05 | $19.25 | $19.25 | 3,486 | — | — |
| 2005-12-02 | $21.00 | $21.00 | 2,500 | — | — |
| 2005-12-01 | $21.63 | $21.63 | 3,071 | — | — |
| 2005-11-30 | $22.40 | $22.40 | 8,386 | — | — |
| 2005-11-29 | $24.15 | $24.15 | 271 | — | — |
| 2005-11-28 | $24.85 | $24.85 | 1,171 | — | — |
| 2005-11-25 | $25.20 | $25.20 | 214 | — | — |
| 2005-11-23 | $25.20 | $25.20 | 743 | — | — |
| 2005-11-22 | $25.20 | $25.20 | 714 | — | — |
| 2005-11-21 | $24.50 | $24.50 | 4,671 | — | — |
| 2005-11-18 | $23.10 | $23.10 | 571 | — | — |
| 2005-11-17 | $25.83 | $25.83 | 557 | — | — |
| 2005-11-16 | $26.60 | $26.60 | 614 | — | — |
| 2005-11-15 | $29.05 | $29.05 | 400 | — | — |
| 2005-11-14 | $28.35 | $28.35 | 214 | — | — |
| 2005-11-11 | $28.70 | $28.70 | 1,429 | — | — |
| 2005-11-10 | $32.55 | $32.55 | 1,243 | — | — |
| 2005-11-09 | $28.00 | $28.00 | 200 | — | — |
| 2005-11-08 | $28.00 | $28.00 | 400 | — | — |
| 2005-11-07 | $26.60 | $26.60 | 829 | — | — |
| 2005-11-04 | $28.00 | $28.00 | 1,014 | — | — |
| 2005-11-03 | $26.60 | $26.60 | 386 | — | — |
| 2005-11-02 | $27.16 | $27.16 | 1,657 | — | — |
| 2005-11-01 | $25.55 | $25.55 | 757 | — | — |
| 2005-10-31 | $26.25 | $26.25 | 86 | — | — |
| 2005-10-28 | $25.55 | $25.55 | 71 | — | — |
| 2005-10-27 | $25.55 | $25.55 | 0 | — | — |
| 2005-10-26 | $25.55 | $25.55 | 471 | — | — |
| 2005-10-25 | $24.50 | $24.50 | 529 | — | — |
| 2005-10-24 | $22.75 | $22.75 | 971 | — | — |
| 2005-10-21 | $22.05 | $22.05 | 1,086 | — | — |
| 2005-10-20 | $22.75 | $22.75 | 2,057 | — | — |
| 2005-10-19 | $24.50 | $24.50 | 2,486 | — | — |
| 2005-10-18 | $26.60 | $26.60 | 6,800 | — | — |
| 2005-10-17 | $28.00 | $28.00 | 6,043 | — | — |
| 2005-10-14 | $33.60 | $33.60 | 171 | — | — |
| 2005-10-13 | $33.60 | $33.60 | 771 | — | — |
| 2005-10-12 | $30.80 | $30.80 | 814 | — | — |
| 2005-10-11 | $32.20 | $32.20 | 329 | — | — |
| 2005-10-10 | $34.30 | $34.30 | 286 | — | — |
| 2005-10-07 | $37.10 | $37.10 | 671 | — | — |
| 2005-10-06 | $34.65 | $34.65 | 843 | — | — |
| 2005-10-05 | $37.10 | $37.10 | 2,343 | — | — |
| 2005-10-04 | $38.50 | $38.50 | 2,729 | — | — |
| 2005-10-03 | $31.50 | $31.50 | 2,314 | — | — |
| 2005-09-30 | $30.80 | $30.80 | 4,743 | — | — |
| 2005-09-29 | $35.00 | $35.00 | 1,457 | — | — |
| 2005-09-28 | $35.70 | $35.70 | 1,629 | — | — |
| 2005-09-27 | $37.10 | $37.10 | 586 | — | — |
| 2005-09-26 | $40.25 | $40.25 | 614 | — | — |
| 2005-09-23 | $37.10 | $37.10 | 1,714 | — | — |
| 2005-09-22 | $39.20 | $39.20 | 671 | — | — |
| 2005-09-21 | $42.84 | $42.84 | 4,400 | — | — |
| 2005-09-20 | $38.15 | $38.15 | 3,343 | — | — |
| 2005-09-19 | $44.10 | $44.10 | 1,871 | — | — |
| 2005-09-16 | $43.75 | $43.75 | 2,614 | — | — |
| 2005-09-15 | $44.80 | $44.80 | 1,229 | — | — |
| 2005-09-14 | $46.20 | $46.20 | 857 | — | — |
| 2005-09-13 | $46.20 | $46.20 | 2,714 | — | — |
| 2005-09-12 | $48.30 | $48.30 | 2,186 | — | — |
| 2005-09-09 | $49.00 | $49.00 | 3,500 | — | — |
| 2005-09-08 | $49.70 | $49.70 | 1,257 | — | — |
| 2005-09-07 | $50.40 | $50.40 | 2,371 | — | — |
| 2005-09-06 | $52.85 | $52.85 | 2,614 | — | — |
| 2005-09-02 | $50.75 | $50.75 | 814 | — | — |
| 2005-09-01 | $51.45 | $51.45 | 429 | — | — |
| 2005-08-31 | $51.10 | $51.10 | 3,643 | — | — |
| 2005-08-30 | $49.00 | $49.00 | 814 | — | — |
| 2005-08-29 | $49.00 | $49.00 | 4,543 | — | — |
| 2005-08-26 | $53.55 | $53.55 | 2,671 | — | — |
| 2005-08-25 | $56.35 | $56.35 | 1,900 | — | — |
| 2005-08-24 | $57.33 | $57.33 | 671 | — | — |
| 2005-08-23 | $56.35 | $56.35 | 1,329 | — | — |
| 2005-08-22 | $55.30 | $55.30 | 2,257 | — | — |
| 2005-08-19 | $55.30 | $55.30 | 1,343 | — | — |
| 2005-08-18 | $53.20 | $53.20 | 500 | — | — |
| 2005-08-17 | $54.60 | $54.60 | 1,057 | — | — |
| 2005-08-16 | $53.20 | $53.20 | 1,543 | — | — |
| 2005-08-15 | $57.40 | $57.40 | 4,714 | — | — |
| 2005-08-12 | $52.15 | $52.15 | 4,057 | — | — |
| 2005-08-11 | $53.20 | $53.20 | 4,886 | — | — |
| 2005-08-10 | $60.55 | $60.55 | 1,857 | — | — |
| 2005-08-09 | $63.00 | $63.00 | 1,771 | — | — |
| 2005-08-08 | $63.70 | $63.70 | 529 | — | — |
| 2005-08-05 | $64.05 | $64.05 | 686 | — | — |
| 2005-08-04 | $63.70 | $63.70 | 1,600 | — | — |
| 2005-08-03 | $66.85 | $66.85 | 2,957 | — | — |
| 2005-08-02 | $70.84 | $70.84 | 1,686 | — | — |
| 2005-08-01 | $76.93 | $76.93 | 1,657 | — | — |
| 2005-07-29 | $77.35 | $77.35 | 1,329 | — | — |
| 2005-07-28 | $78.05 | $78.05 | 2,386 | — | — |
| 2005-07-27 | $77.84 | $77.84 | 2,143 | — | — |
| 2005-07-26 | $78.75 | $78.75 | 1,043 | — | — |
| 2005-07-25 | $78.05 | $78.05 | 2,100 | — | — |
| 2005-07-22 | $79.80 | $79.80 | 2,671 | — | — |
| 2005-07-21 | $80.15 | $80.15 | 6,200 | — | — |
| 2005-07-20 | $73.85 | $73.85 | 13,943 | — | — |
| 2005-07-19 | $59.85 | $59.85 | 514 | — | — |
| 2005-07-18 | $59.85 | $59.85 | 1,329 | — | — |
| 2005-07-15 | $61.25 | $61.25 | 429 | — | — |
| 2005-07-14 | $59.50 | $59.50 | 743 | — | — |
| 2005-07-13 | $59.50 | $59.50 | 743 | — | — |
| 2005-07-12 | $61.25 | $61.25 | 2,029 | — | — |
| 2005-07-11 | $58.80 | $58.80 | 1,857 | — | — |
| 2005-07-08 | $54.60 | $54.60 | 857 | — | — |
| 2005-07-07 | $52.50 | $52.50 | 2,729 | — | — |
| 2005-07-06 | $54.95 | $54.95 | 2,586 | — | — |
| 2005-07-05 | $51.80 | $51.80 | 5,414 | — | — |
| 2005-07-01 | $56.56 | $56.56 | 2,800 | — | — |
| 2005-06-30 | $66.50 | $66.50 | 1,871 | — | — |
| 2005-06-29 | $67.20 | $67.20 | 900 | — | — |
| 2005-06-28 | $67.90 | $67.90 | 2,429 | — | — |
| 2005-06-27 | $66.15 | $66.15 | 2,714 | — | — |
| 2005-06-24 | $63.00 | $63.00 | 6,471 | — | — |
| 2005-06-23 | $64.12 | $64.12 | 9,400 | — | — |
| 2005-06-22 | $73.50 | $73.50 | 9,371 | — | — |
| 2005-06-21 | $84.70 | $84.70 | 2,729 | — | — |
| 2005-06-20 | $87.85 | $87.85 | 2,100 | — | — |
| 2005-06-17 | $96.25 | $96.25 | 900 | — | — |
| 2005-06-16 | $98.00 | $98.00 | 1,443 | — | — |
| 2005-06-15 | $97.30 | $97.30 | 2,457 | — | — |
| 2005-06-14 | $93.80 | $93.80 | 3,471 | — | — |
| 2005-06-13 | $100.10 | $100.10 | 1,800 | — | — |
| 2005-06-10 | $101.50 | $101.50 | 3,786 | — | — |
| 2005-06-09 | $101.50 | $101.50 | 4,714 | — | — |
| 2005-06-08 | $90.93 | $90.93 | 8,614 | — | — |
| 2005-06-07 | $92.05 | $92.05 | 10,143 | — | — |
| 2005-06-06 | $113.05 | $113.05 | 18,814 | — | — |
| 2005-06-03 | $107.66 | $107.66 | 52,800 | — | — |
| 2005-06-02 | $82.25 | $82.25 | 14,857 | — | — |
| 2005-06-01 | $63.70 | $63.70 | 2,171 | — | — |
| 2005-05-31 | $61.95 | $61.95 | 2,143 | — | — |
| 2005-05-27 | $61.25 | $61.25 | 2,171 | — | — |
| 2005-05-26 | $59.57 | $59.57 | 3,057 | — | — |
| 2005-05-25 | $68.25 | $68.25 | 2,686 | — | — |
| 2005-05-24 | $72.80 | $72.80 | 8,729 | — | — |
| 2005-05-23 | $61.95 | $61.95 | 2,257 | — | — |
| 2005-05-20 | $58.17 | $58.17 | 2,071 | — | — |
| 2005-05-19 | $56.00 | $56.00 | 2,343 | — | — |
| 2005-05-18 | $53.55 | $53.55 | 2,914 | — | — |
| 2005-05-17 | $48.30 | $48.30 | 1,671 | — | — |
| 2005-05-16 | $43.75 | $43.75 | 743 | — | — |
| 2005-05-13 | $42.70 | $42.70 | 429 | — | — |
| 2005-05-12 | $40.25 | $40.25 | 357 | — | — |
| 2005-05-11 | $42.00 | $42.00 | 1,129 | — | — |
| 2005-05-10 | $38.50 | $38.50 | 200 | — | — |
| 2005-05-09 | $35.00 | $35.00 | 929 | — | — |
| 2005-05-06 | $33.25 | $33.25 | 1,600 | — | — |
| 2005-05-05 | $32.55 | $32.55 | 886 | — | — |
| 2005-05-04 | $31.50 | $31.50 | 1,971 | — | — |
| 2005-05-03 | $30.80 | $30.80 | 1,000 | — | — |
| 2005-05-02 | $35.00 | $35.00 | 1,243 | — | — |
| 2005-04-29 | $40.25 | $40.25 | 371 | — | — |
| 2005-04-28 | $40.60 | $40.60 | 514 | — | — |
| 2005-04-27 | $40.60 | $40.60 | 900 | — | — |
| 2005-04-26 | $42.00 | $42.00 | 414 | — | — |
| 2005-04-25 | $45.50 | $45.50 | 1,071 | — | — |
| 2005-04-22 | $44.10 | $44.10 | 829 | — | — |
| 2005-04-21 | $51.45 | $51.45 | 300 | — | — |
| 2005-04-20 | $42.70 | $42.70 | 129 | — | — |
| 2005-04-19 | $52.50 | $52.50 | 657 | — | — |
| 2005-04-18 | $44.10 | $44.10 | 786 | — | — |
| 2005-04-15 | $50.05 | $50.05 | 257 | — | — |
| 2005-04-14 | $49.70 | $49.70 | 1,400 | — | — |
| 2005-04-13 | $49.70 | $49.70 | 471 | — | — |
| 2005-04-12 | $42.00 | $42.00 | 357 | — | — |
| 2005-04-11 | $47.25 | $47.25 | 1,214 | — | — |
| 2005-04-08 | $45.85 | $45.85 | 229 | — | — |
| 2005-04-07 | $48.93 | $48.93 | 186 | — | — |
| 2005-04-06 | $49.00 | $49.00 | 71 | — | — |
| 2005-04-05 | $49.00 | $49.00 | 371 | — | — |
| 2005-04-04 | $49.00 | $49.00 | 1,157 | — | — |
| 2005-04-01 | $42.00 | $42.00 | 3,057 | — | — |
| 2005-03-31 | $47.25 | $47.25 | 1,486 | — | — |
| 2005-03-30 | $47.25 | $47.25 | 943 | — | — |
| 2005-03-29 | $49.00 | $49.00 | 843 | — | — |
| 2005-03-28 | $52.50 | $52.50 | 271 | — | — |
| 2005-03-24 | $53.20 | $53.20 | 686 | — | — |
| 2005-03-23 | $56.00 | $56.00 | 986 | — | — |
| 2005-03-22 | $57.05 | $57.05 | 1,086 | — | — |
| 2005-03-21 | $56.00 | $56.00 | 2,043 | — | — |
| 2005-03-18 | $59.50 | $59.50 | 929 | — | — |
| 2005-03-17 | $61.95 | $61.95 | 900 | — | — |
| 2005-03-16 | $61.60 | $61.60 | 1,214 | — | — |
| 2005-03-15 | $61.60 | $61.60 | 1,057 | — | — |
| 2005-03-14 | $61.25 | $61.25 | 1,229 | — | — |
| 2005-03-11 | $61.25 | $61.25 | 1,100 | — | — |
| 2005-03-10 | $63.00 | $63.00 | 1,600 | — | — |
| 2005-03-09 | $63.00 | $63.00 | 714 | — | — |
| 2005-03-08 | $61.95 | $61.95 | 2,057 | — | — |
| 2005-03-07 | $64.05 | $64.05 | 1,771 | — | — |
| 2005-03-04 | $61.25 | $61.25 | 1,786 | — | — |
| 2005-03-03 | $58.10 | $58.10 | 1,000 | — | — |
| 2005-03-02 | $57.40 | $57.40 | 1,643 | — | — |
| 2005-03-01 | $57.75 | $57.75 | 1,943 | — | — |
| 2005-02-28 | $59.78 | $59.78 | 1,071 | — | — |
| 2005-02-25 | $61.95 | $61.95 | 3,086 | — | — |
| 2005-02-24 | $53.20 | $53.20 | 1,457 | — | — |
| 2005-02-23 | $56.00 | $56.00 | 7,214 | — | — |
| 2005-02-22 | $52.50 | $52.50 | 5,343 | — | — |
| 2005-02-18 | $63.00 | $63.00 | 1,843 | — | — |
| 2005-02-17 | $67.20 | $67.20 | 686 | — | — |
| 2005-02-16 | $69.30 | $69.30 | 1,100 | — | — |
| 2005-02-15 | $74.20 | $74.20 | 1,786 | — | — |
| 2005-02-14 | $68.25 | $68.25 | 800 | — | — |
| 2005-02-11 | $66.57 | $66.57 | 600 | — | — |
| 2005-02-10 | $61.95 | $61.95 | 3,171 | — | — |
| 2005-02-09 | $74.20 | $74.20 | 4,814 | — | — |
| 2005-02-08 | $71.75 | $71.75 | 7,357 | — | — |
| 2005-02-07 | $63.70 | $63.70 | 5,571 | — | — |
| 2005-02-04 | $44.80 | $44.80 | 7,114 | — | — |
| 2005-02-03 | $48.65 | $48.65 | 11,371 | — | — |
| 2005-02-02 | $53.20 | $53.20 | 4,557 | — | — |
| 2005-02-01 | $60.20 | $60.20 | 16,686 | — | — |
| 2005-01-31 | $54.60 | $54.60 | 5,171 | — | — |
| 2005-01-28 | $36.75 | $36.75 | 971 | — | — |
| 2005-01-27 | $30.80 | $30.80 | 671 | — | — |
| 2005-01-26 | $28.70 | $28.70 | 1,386 | — | — |
| 2005-01-25 | $25.20 | $25.20 | 400 | — | — |
| 2005-01-24 | $26.25 | $26.25 | 657 | — | — |
| 2005-01-21 | $24.50 | $24.50 | 443 | — | — |
| 2005-01-20 | $23.80 | $23.80 | 443 | — | — |
| 2005-01-19 | $23.80 | $23.80 | 1,757 | — | — |
| 2005-01-18 | $22.40 | $22.40 | 286 | — | — |
| 2005-01-14 | $22.40 | $22.40 | 529 | — | — |
| 2005-01-13 | $22.40 | $22.40 | 0 | — | — |
| 2005-01-12 | $22.40 | $22.40 | 300 | — | — |
| 2005-01-11 | $22.40 | $22.40 | 771 | — | — |
| 2005-01-10 | $22.40 | $22.40 | 129 | — | — |
| 2005-01-07 | $22.40 | $22.40 | 614 | — | — |
| 2005-01-06 | $21.00 | $21.00 | 0 | — | — |
| 2005-01-05 | $21.00 | $21.00 | 857 | — | — |
| 2005-01-04 | $18.90 | $18.90 | 143 | — | — |
| 2005-01-03 | $19.25 | $19.25 | 414 | — | — |