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
- 1980-05-07 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 | $32.98 | $32.98 | 6,799 | — | — |
| 2005-12-29 | $33.08 | $33.08 | 17,562 | — | — |
| 2005-12-28 | $32.98 | $32.98 | 19,644 | — | — |
| 2005-12-27 | $34.51 | $34.51 | 15,889 | — | — |
| 2005-12-23 | $35.37 | $35.37 | 10,784 | — | — |
| 2005-12-22 | $35.76 | $35.76 | 30,575 | — | — |
| 2005-12-21 | $35.76 | $35.76 | 66,547 | — | — |
| 2005-12-20 | $27.63 | $27.63 | 39,424 | — | — |
| 2005-12-19 | $31.07 | $31.07 | 9,665 | — | — |
| 2005-12-16 | $32.03 | $32.03 | 7,719 | — | — |
| 2005-12-15 | $32.22 | $32.22 | 17,730 | — | — |
| 2005-12-14 | $31.36 | $31.36 | 34,058 | — | — |
| 2005-12-13 | $31.45 | $31.45 | 36,390 | — | — |
| 2005-12-12 | $33.27 | $33.27 | 34,832 | — | — |
| 2005-12-09 | $33.94 | $33.94 | 17,343 | — | — |
| 2005-12-08 | $34.23 | $34.23 | 10,931 | — | — |
| 2005-12-07 | $34.70 | $34.70 | 15,376 | — | — |
| 2005-12-06 | $33.75 | $33.75 | 15,680 | — | — |
| 2005-12-05 | $34.89 | $34.89 | 36,861 | — | — |
| 2005-12-02 | $33.84 | $33.84 | 58,702 | — | — |
| 2005-12-01 | $35.47 | $35.47 | 16,286 | — | — |
| 2005-11-30 | $34.89 | $34.89 | 17,280 | — | — |
| 2005-11-29 | $36.52 | $36.52 | 25,962 | — | — |
| 2005-11-28 | $36.33 | $36.33 | 59,894 | — | — |
| 2005-11-25 | $33.56 | $33.56 | 17,970 | — | — |
| 2005-11-23 | $31.36 | $31.36 | 43,200 | — | — |
| 2005-11-22 | $32.98 | $32.98 | 79,004 | — | — |
| 2005-11-21 | $34.13 | $34.13 | 75,490 | — | — |
| 2005-11-18 | $29.06 | $29.06 | 88,596 | — | — |
| 2005-11-17 | $26.10 | $26.10 | 46,359 | — | — |
| 2005-11-16 | $24.86 | $24.86 | 57,133 | — | — |
| 2005-11-15 | $20.08 | $20.08 | 4,184 | — | — |
| 2005-11-14 | $20.27 | $20.27 | 10,052 | — | — |
| 2005-11-11 | $20.27 | $20.27 | 5,303 | — | — |
| 2005-11-10 | $19.31 | $19.31 | 8,598 | — | — |
| 2005-11-09 | $19.79 | $19.79 | 10,209 | — | — |
| 2005-11-08 | $19.22 | $19.22 | 18,838 | — | — |
| 2005-11-07 | $19.22 | $19.22 | 15,826 | — | — |
| 2005-11-04 | $19.79 | $19.79 | 8,807 | — | — |
| 2005-11-03 | $20.36 | $20.36 | 9,341 | — | — |
| 2005-11-02 | $21.03 | $21.03 | 8,734 | — | — |
| 2005-11-01 | $21.22 | $21.22 | 17,698 | — | — |
| 2005-10-31 | $20.27 | $20.27 | 9,895 | — | — |
| 2005-10-28 | $19.60 | $19.60 | 10,188 | — | — |
| 2005-10-27 | $20.08 | $20.08 | 6,192 | — | — |
| 2005-10-26 | $19.22 | $19.22 | 17,803 | — | — |
| 2005-10-25 | $20.46 | $20.46 | 35,805 | — | — |
| 2005-10-24 | $19.98 | $19.98 | 6,663 | — | — |
| 2005-10-21 | $19.12 | $19.12 | 22,102 | — | — |
| 2005-10-20 | $19.31 | $19.31 | 8,504 | — | — |
| 2005-10-19 | $19.22 | $19.22 | 18,378 | — | — |
| 2005-10-18 | $20.08 | $20.08 | 25,167 | — | — |
| 2005-10-17 | $21.51 | $21.51 | 44,999 | — | — |
| 2005-10-14 | $20.08 | $20.08 | 30,721 | — | — |
| 2005-10-13 | $19.22 | $19.22 | 17,018 | — | — |
| 2005-10-12 | $18.83 | $18.83 | 12,709 | — | — |
| 2005-10-11 | $19.12 | $19.12 | 13,159 | — | — |
| 2005-10-10 | $19.12 | $19.12 | 10,240 | — | — |
| 2005-10-07 | $19.12 | $19.12 | 31,934 | — | — |
| 2005-10-06 | $20.27 | $20.27 | 22,207 | — | — |
| 2005-10-05 | $21.70 | $21.70 | 18,922 | — | — |
| 2005-10-04 | $20.43 | $20.43 | 23,723 | — | — |
| 2005-10-03 | $20.08 | $20.08 | 38,169 | — | — |
| 2005-09-30 | $20.46 | $20.46 | 35,407 | — | — |
| 2005-09-29 | $21.61 | $21.61 | 24,497 | — | — |
| 2005-09-28 | $22.94 | $22.94 | 10,722 | — | — |
| 2005-09-27 | $22.85 | $22.85 | 10,178 | — | — |
| 2005-09-26 | $23.90 | $23.90 | 20,188 | — | — |
| 2005-09-23 | $23.23 | $23.23 | 71,180 | — | — |
| 2005-09-22 | $25.05 | $25.05 | 34,968 | — | — |
| 2005-09-21 | $26.77 | $26.77 | 35,187 | — | — |
| 2005-09-20 | $25.53 | $25.53 | 35,083 | — | — |
| 2005-09-19 | $24.38 | $24.38 | 72,760 | — | — |
| 2005-09-16 | $23.61 | $23.61 | 68,252 | — | — |
| 2005-09-15 | $20.17 | $20.17 | 36,495 | — | — |
| 2005-09-14 | $19.17 | $19.17 | 29,811 | — | — |
| 2005-09-13 | $17.69 | $17.69 | 17,949 | — | — |
| 2005-09-12 | $18.64 | $18.64 | 22,761 | — | — |
| 2005-09-09 | $17.97 | $17.97 | 18,797 | — | — |
| 2005-09-08 | $16.25 | $16.25 | 14,383 | — | — |
| 2005-09-07 | $15.58 | $15.58 | 6,067 | — | — |
| 2005-09-06 | $15.77 | $15.77 | 13,682 | — | — |
| 2005-09-02 | $15.58 | $15.58 | 17,667 | — | — |
| 2005-09-01 | $15.77 | $15.77 | 49,319 | — | — |
| 2005-08-31 | $13.86 | $13.86 | 36,892 | — | — |
| 2005-08-30 | $12.91 | $12.91 | 16,286 | — | — |
| 2005-08-29 | $13.58 | $13.58 | 16,433 | — | — |
| 2005-08-26 | $13.10 | $13.10 | 44,706 | — | — |
| 2005-08-25 | $13.77 | $13.77 | 27,771 | — | — |
| 2005-08-24 | $15.01 | $15.01 | 15,596 | — | — |
| 2005-08-23 | $15.20 | $15.20 | 59,078 | — | — |
| 2005-08-22 | $19.12 | $19.12 | 12,039 | — | — |
| 2005-08-19 | $19.69 | $19.69 | 13,337 | — | — |
| 2005-08-18 | $19.69 | $19.69 | 19,769 | — | — |
| 2005-08-17 | $19.60 | $19.60 | 19,194 | — | — |
| 2005-08-16 | $19.89 | $19.89 | 23,713 | — | — |
| 2005-08-15 | $18.83 | $18.83 | 26,830 | — | — |
| 2005-08-12 | $20.36 | $20.36 | 46,589 | — | — |
| 2005-08-11 | $20.55 | $20.55 | 72,258 | — | — |
| 2005-08-10 | $16.16 | $16.16 | 41,850 | — | — |
| 2005-08-09 | $15.01 | $15.01 | 41,871 | — | — |
| 2005-08-08 | $15.68 | $15.68 | 114,997 | — | — |
| 2005-08-05 | $13.67 | $13.67 | 49,654 | — | — |
| 2005-08-04 | $12.91 | $12.91 | 71,421 | — | — |
| 2005-08-03 | $14.05 | $14.05 | 260,590 | — | — |
| 2005-08-02 | $9.13 | $9.13 | 133,260 | — | — |
| 2005-08-01 | $7.74 | $7.74 | 214,210 | — | — |
| 2005-07-29 | $3.73 | $3.73 | 523 | — | — |
| 2005-07-28 | $3.73 | $3.73 | 920 | — | — |
| 2005-07-27 | $3.82 | $3.82 | 345 | — | — |
| 2005-07-26 | $3.82 | $3.82 | 994 | — | — |
| 2005-07-25 | $3.82 | $3.82 | 3,713 | — | — |
| 2005-07-22 | $3.82 | $3.82 | 1,799 | — | — |
| 2005-07-21 | $4.21 | $4.21 | 0 | — | — |
| 2005-07-20 | $4.21 | $4.21 | 4,927 | — | — |
| 2005-07-19 | $4.25 | $4.25 | 356 | — | — |
| 2005-07-18 | $4.25 | $4.25 | 0 | — | — |
| 2005-07-15 | $4.25 | $4.25 | 1,695 | — | — |
| 2005-07-14 | $4.30 | $4.30 | 1,224 | — | — |
| 2005-07-13 | $4.30 | $4.30 | 31 | — | — |
| 2005-07-12 | $4.30 | $4.30 | 4,561 | — | — |
| 2005-07-11 | $4.30 | $4.30 | 920 | — | — |
| 2005-07-08 | $4.30 | $4.30 | 5,512 | — | — |
| 2005-07-07 | $4.21 | $4.21 | 1,192 | — | — |
| 2005-07-06 | $4.40 | $4.40 | 21 | — | — |
| 2005-07-05 | $4.40 | $4.40 | 282 | — | — |
| 2005-07-01 | $4.30 | $4.30 | 1,255 | — | — |
| 2005-06-30 | $4.02 | $4.02 | 10 | — | — |
| 2005-06-29 | $4.40 | $4.40 | 1,998 | — | — |
| 2005-06-28 | $4.68 | $4.68 | 617 | — | — |
| 2005-06-27 | $4.78 | $4.78 | 5,136 | — | — |
| 2005-06-24 | $4.11 | $4.11 | 2,856 | — | — |
| 2005-06-23 | $4.02 | $4.02 | 15,355 | — | — |
| 2005-06-22 | $4.11 | $4.11 | 0 | — | — |
| 2005-06-21 | $4.11 | $4.11 | 282 | — | — |
| 2005-06-20 | $3.63 | $3.63 | 1,987 | — | — |
| 2005-06-17 | $4.11 | $4.11 | 1,433 | — | — |
| 2005-06-16 | $4.30 | $4.30 | 1,705 | — | — |
| 2005-06-15 | $4.30 | $4.30 | 167 | — | — |
| 2005-06-14 | $4.30 | $4.30 | 1,841 | — | — |
| 2005-06-13 | $4.30 | $4.30 | 314 | — | — |
| 2005-06-10 | $4.21 | $4.21 | 1,140 | — | — |
| 2005-06-09 | $4.30 | $4.30 | 649 | — | — |
| 2005-06-08 | $4.49 | $4.49 | 241 | — | — |
| 2005-06-07 | $4.49 | $4.49 | 2,291 | — | — |
| 2005-06-06 | $4.30 | $4.30 | 1,464 | — | — |
| 2005-06-03 | $4.30 | $4.30 | 136 | — | — |
| 2005-06-02 | $4.30 | $4.30 | 513 | — | — |
| 2005-06-01 | $4.30 | $4.30 | 1,663 | — | — |
| 2005-05-31 | $4.30 | $4.30 | 2,374 | — | — |
| 2005-05-27 | $5.02 | $5.02 | 1,590 | — | — |
| 2005-05-26 | $5.02 | $5.02 | 31 | — | — |
| 2005-05-25 | $4.40 | $4.40 | 638 | — | — |
| 2005-05-24 | $3.54 | $3.54 | 52 | — | — |
| 2005-05-23 | $4.40 | $4.40 | 889 | — | — |
| 2005-05-20 | $4.40 | $4.40 | 1,433 | — | — |
| 2005-05-19 | $3.63 | $3.63 | 115 | — | — |
| 2005-05-18 | $3.73 | $3.73 | 1,998 | — | — |
| 2005-05-17 | $4.02 | $4.02 | 418 | — | — |
| 2005-05-16 | $4.02 | $4.02 | 1,224 | — | — |
| 2005-05-13 | $4.30 | $4.30 | 4,864 | — | — |
| 2005-05-12 | $4.68 | $4.68 | 900 | — | — |
| 2005-05-11 | $4.59 | $4.59 | 554 | — | — |
| 2005-05-10 | $4.92 | $4.92 | 2,793 | — | — |
| 2005-05-09 | $4.97 | $4.97 | 0 | — | — |
| 2005-05-06 | $4.97 | $4.97 | 4,236 | — | — |
| 2005-05-05 | $5.35 | $5.35 | 1,935 | — | — |
| 2005-05-04 | $5.35 | $5.35 | 879 | — | — |
| 2005-05-03 | $5.07 | $5.07 | 711 | — | — |
| 2005-05-02 | $5.26 | $5.26 | 5,240 | — | — |
| 2005-04-29 | $4.40 | $4.40 | 785 | — | — |
| 2005-04-28 | $4.49 | $4.49 | 251 | — | — |
| 2005-04-27 | $4.21 | $4.21 | 1,810 | — | — |
| 2005-04-26 | $4.02 | $4.02 | 2,782 | — | — |
| 2005-04-25 | $4.21 | $4.21 | 523 | — | — |
| 2005-04-22 | $4.21 | $4.21 | 418 | — | — |
| 2005-04-21 | $3.63 | $3.63 | 230 | — | — |
| 2005-04-20 | $4.21 | $4.21 | 2,385 | — | — |
| 2005-04-19 | $4.59 | $4.59 | 24,068 | — | — |
| 2005-04-18 | $3.35 | $3.35 | 8,577 | — | — |
| 2005-04-15 | $3.82 | $3.82 | 6,904 | — | — |
| 2005-04-14 | $3.87 | $3.87 | 8,054 | — | — |
| 2005-04-13 | $4.11 | $4.11 | 2,197 | — | — |
| 2005-04-12 | $4.40 | $4.40 | 23,702 | — | — |
| 2005-04-11 | $3.35 | $3.35 | 471 | — | — |
| 2005-04-08 | $3.44 | $3.44 | 941 | — | — |
| 2005-04-07 | $3.35 | $3.35 | 669 | — | — |
| 2005-04-06 | $3.44 | $3.44 | 973 | — | — |
| 2005-04-05 | $3.35 | $3.35 | 471 | — | — |
| 2005-04-04 | $3.35 | $3.35 | 0 | — | — |
| 2005-04-01 | $3.35 | $3.35 | 952 | — | — |
| 2005-03-31 | $3.39 | $3.39 | 816 | — | — |
| 2005-03-30 | $3.44 | $3.44 | 450 | — | — |
| 2005-03-29 | $3.59 | $3.59 | 7,960 | — | — |
| 2005-03-28 | $3.54 | $3.54 | 4,498 | — | — |
| 2005-03-24 | $3.73 | $3.73 | 241 | — | — |
| 2005-03-23 | $3.73 | $3.73 | 63 | — | — |
| 2005-03-22 | $3.64 | $3.64 | 3,996 | — | — |
| 2005-03-21 | $3.63 | $3.63 | 1,464 | — | — |
| 2005-03-18 | $3.63 | $3.63 | 2,176 | — | — |
| 2005-03-17 | $3.37 | $3.37 | 1,663 | — | — |
| 2005-03-16 | $3.44 | $3.44 | 209 | — | — |
| 2005-03-15 | $3.44 | $3.44 | 5,230 | — | — |
| 2005-03-14 | $3.63 | $3.63 | 1,590 | — | — |
| 2005-03-11 | $3.54 | $3.54 | 1,496 | — | — |
| 2005-03-10 | $3.82 | $3.82 | 63 | — | — |
| 2005-03-09 | $3.82 | $3.82 | 10,324 | — | — |
| 2005-03-08 | $3.44 | $3.44 | 63 | — | — |
| 2005-03-07 | $3.44 | $3.44 | 3,933 | — | — |
| 2005-03-04 | $3.49 | $3.49 | 408 | — | — |
| 2005-03-03 | $3.44 | $3.44 | 105 | — | — |
| 2005-03-02 | $3.44 | $3.44 | 1,632 | — | — |
| 2005-03-01 | $3.44 | $3.44 | 11,485 | — | — |
| 2005-02-28 | $3.63 | $3.63 | 7,908 | — | — |
| 2005-02-25 | $3.82 | $3.82 | 1,276 | — | — |
| 2005-02-24 | $3.73 | $3.73 | 649 | — | — |
| 2005-02-23 | $3.73 | $3.73 | 680 | — | — |
| 2005-02-22 | $3.82 | $3.82 | 596 | — | — |
| 2005-02-18 | $3.82 | $3.82 | 1,161 | — | — |
| 2005-02-17 | $3.82 | $3.82 | 4,425 | — | — |
| 2005-02-16 | $3.73 | $3.73 | 4,362 | — | — |
| 2005-02-15 | $3.82 | $3.82 | 99,726 | — | — |
| 2005-02-14 | $3.82 | $3.82 | 27,593 | — | — |
| 2005-02-11 | $3.68 | $3.68 | 659 | — | — |
| 2005-02-10 | $3.54 | $3.54 | 0 | — | — |
| 2005-02-09 | $3.54 | $3.54 | 63 | — | — |
| 2005-02-08 | $3.59 | $3.59 | 7,489 | — | — |
| 2005-02-07 | $3.54 | $3.54 | 450 | — | — |
| 2005-02-04 | $3.63 | $3.63 | 8,954 | — | — |
| 2005-02-03 | $3.73 | $3.73 | 1,088 | — | — |
| 2005-02-02 | $3.73 | $3.73 | 2,667 | — | — |
| 2005-02-01 | $3.73 | $3.73 | 1,046 | — | — |
| 2005-01-31 | $3.54 | $3.54 | 1,977 | — | — |
| 2005-01-28 | $3.73 | $3.73 | 523 | — | — |
| 2005-01-27 | $3.73 | $3.73 | 596 | — | — |
| 2005-01-26 | $3.54 | $3.54 | 94 | — | — |
| 2005-01-25 | $3.54 | $3.54 | 42 | — | — |
| 2005-01-24 | $3.63 | $3.63 | 460 | — | — |
| 2005-01-21 | $3.73 | $3.73 | 105 | — | — |
| 2005-01-20 | $3.63 | $3.63 | 952 | — | — |
| 2005-01-19 | $3.73 | $3.73 | 3,012 | — | — |
| 2005-01-18 | $3.63 | $3.63 | 3,776 | — | — |
| 2005-01-14 | $3.63 | $3.63 | 4,927 | — | — |
| 2005-01-13 | $3.54 | $3.54 | 2,322 | — | — |
| 2005-01-12 | $3.63 | $3.63 | 1,956 | — | — |
| 2005-01-11 | $3.63 | $3.63 | 178 | — | — |
| 2005-01-10 | $3.63 | $3.63 | 314 | — | — |
| 2005-01-07 | $3.63 | $3.63 | 1,496 | — | — |
| 2005-01-06 | $3.73 | $3.73 | 126 | — | — |
| 2005-01-05 | $3.73 | $3.73 | 126 | — | — |
| 2005-01-04 | $3.82 | $3.82 | 523 | — | — |
| 2005-01-03 | $3.82 | $3.82 | 7,782 | — | — |