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
- 1973-02-21 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 | $10.39 | $36.91 | 7,077,600 | — | — |
| 2005-12-29 | $10.43 | $37.05 | 8,590,800 | — | — |
| 2005-12-28 | $10.40 | $36.94 | 9,858,400 | — | — |
| 2005-12-27 | $10.29 | $36.54 | 7,832,000 | — | — |
| 2005-12-23 | $10.27 | $36.46 | 10,858,800 | — | — |
| 2005-12-22 | $10.34 | $36.73 | 16,509,600 | — | — |
| 2005-12-21 | $10.44 | $37.08 | 12,096,400 | — | — |
| 2005-12-20 | $10.61 | $37.70 | 15,339,200 | — | — |
| 2005-12-19 | $10.69 | $37.97 | 28,109,200 | — | — |
| 2005-12-16 | $10.74 | $38.14 | 10,560,800 | — | — |
| 2005-12-15 | $10.64 | $37.78 | 10,463,200 | — | — |
| 2005-12-14 | $10.75 | $38.19 | 17,526,000 | — | — |
| 2005-12-13 | $10.72 | $38.07 | 5,153,600 | — | — |
| 2005-12-12 | $10.51 | $37.33 | 6,166,800 | — | — |
| 2005-12-09 | $10.57 | $37.53 | 4,026,800 | — | — |
| 2005-12-08 | $10.39 | $36.90 | 8,180,800 | — | — |
| 2005-12-07 | $10.38 | $36.86 | 5,973,200 | — | — |
| 2005-12-06 | $10.39 | $36.92 | 10,639,600 | — | — |
| 2005-12-05 | $10.46 | $37.16 | 9,927,200 | — | — |
| 2005-12-02 | $10.62 | $37.72 | 3,588,000 | — | — |
| 2005-12-01 | $10.65 | $37.82 | 5,244,800 | — | — |
| 2005-11-30 | $10.60 | $37.65 | 6,378,800 | — | — |
| 2005-11-29 | $10.80 | $38.35 | 5,143,200 | — | — |
| 2005-11-28 | $10.78 | $38.28 | 3,499,200 | — | — |
| 2005-11-25 | $10.85 | $38.52 | 1,380,400 | — | — |
| 2005-11-23 | $10.78 | $38.30 | 5,158,000 | — | — |
| 2005-11-22 | $10.72 | $38.08 | 6,440,800 | — | — |
| 2005-11-21 | $10.74 | $37.85 | 6,927,200 | — | — |
| 2005-11-18 | $10.79 | $38.02 | 9,004,800 | — | — |
| 2005-11-17 | $10.63 | $37.46 | 9,730,000 | — | — |
| 2005-11-16 | $10.39 | $36.59 | 7,726,400 | — | — |
| 2005-11-15 | $10.21 | $35.96 | 7,915,200 | — | — |
| 2005-11-14 | $10.27 | $36.17 | 5,670,800 | — | — |
| 2005-11-11 | $10.44 | $36.79 | 5,321,200 | — | — |
| 2005-11-10 | $10.43 | $36.74 | 9,458,000 | — | — |
| 2005-11-09 | $10.42 | $36.71 | 8,340,400 | — | — |
| 2005-11-08 | $10.30 | $36.27 | 11,408,400 | — | — |
| 2005-11-07 | $10.34 | $36.43 | 8,322,800 | — | — |
| 2005-11-04 | $10.52 | $37.07 | 8,915,200 | — | — |
| 2005-11-03 | $10.48 | $36.90 | 13,494,000 | — | — |
| 2005-11-02 | $10.57 | $37.22 | 6,892,000 | — | — |
| 2005-11-01 | $10.56 | $37.19 | 9,430,000 | — | — |
| 2005-10-31 | $10.77 | $37.92 | 11,670,000 | — | — |
| 2005-10-28 | $10.74 | $37.83 | 3,890,000 | — | — |
| 2005-10-27 | $10.53 | $37.09 | 6,248,800 | — | — |
| 2005-10-26 | $10.65 | $37.52 | 6,908,800 | — | — |
| 2005-10-25 | $10.78 | $37.98 | 5,834,000 | — | — |
| 2005-10-24 | $10.87 | $38.29 | 6,123,600 | — | — |
| 2005-10-21 | $10.63 | $37.45 | 11,073,600 | — | — |
| 2005-10-20 | $10.58 | $37.26 | 7,432,400 | — | — |
| 2005-10-19 | $10.86 | $38.24 | 10,482,800 | — | — |
| 2005-10-18 | $10.88 | $38.34 | 4,162,400 | — | — |
| 2005-10-17 | $11.13 | $39.19 | 3,648,000 | — | — |
| 2005-10-14 | $11.06 | $38.97 | 5,348,000 | — | — |
| 2005-10-13 | $11.05 | $38.92 | 7,654,400 | — | — |
| 2005-10-12 | $11.23 | $39.56 | 7,780,800 | — | — |
| 2005-10-11 | $11.34 | $39.95 | 6,334,000 | — | — |
| 2005-10-10 | $11.28 | $39.75 | 4,596,800 | — | — |
| 2005-10-07 | $11.43 | $40.27 | 5,520,000 | — | — |
| 2005-10-06 | $11.38 | $40.09 | 13,982,400 | — | — |
| 2005-10-05 | $11.47 | $40.42 | 9,619,600 | — | — |
| 2005-10-04 | $11.73 | $41.31 | 8,359,200 | — | — |
| 2005-10-03 | $11.96 | $42.13 | 7,176,800 | — | — |
| 2005-09-30 | $11.90 | $41.92 | 5,790,400 | — | — |
| 2005-09-29 | $11.91 | $41.97 | 10,960,800 | — | — |
| 2005-09-28 | $11.70 | $41.22 | 13,287,600 | — | — |
| 2005-09-27 | $11.34 | $39.93 | 5,438,400 | — | — |
| 2005-09-26 | $11.25 | $39.64 | 5,388,400 | — | — |
| 2005-09-23 | $11.31 | $39.84 | 6,034,400 | — | — |
| 2005-09-22 | $11.16 | $39.31 | 6,462,400 | — | — |
| 2005-09-21 | $11.25 | $39.62 | 7,716,800 | — | — |
| 2005-09-20 | $11.36 | $40.01 | 5,164,000 | — | — |
| 2005-09-19 | $11.47 | $40.39 | 4,592,400 | — | — |
| 2005-09-16 | $11.50 | $40.51 | 10,730,000 | — | — |
| 2005-09-15 | $11.45 | $40.33 | 6,290,000 | — | — |
| 2005-09-14 | $11.43 | $40.25 | 5,389,600 | — | — |
| 2005-09-13 | $11.37 | $40.07 | 5,679,200 | — | — |
| 2005-09-12 | $11.35 | $39.97 | 10,396,800 | — | — |
| 2005-09-09 | $11.45 | $40.34 | 6,545,600 | — | — |
| 2005-09-08 | $11.17 | $39.34 | 5,327,200 | — | — |
| 2005-09-07 | $11.26 | $39.66 | 6,045,600 | — | — |
| 2005-09-06 | $11.24 | $39.60 | 5,006,800 | — | — |
| 2005-09-02 | $11.03 | $38.85 | 4,114,400 | — | — |
| 2005-09-01 | $11.02 | $38.81 | 8,635,600 | — | — |
| 2005-08-31 | $10.77 | $37.95 | 8,507,200 | — | — |
| 2005-08-30 | $10.79 | $38.00 | 5,502,400 | — | — |
| 2005-08-29 | $10.88 | $38.31 | 3,012,000 | — | — |
| 2005-08-26 | $10.78 | $37.98 | 4,098,000 | — | — |
| 2005-08-25 | $10.81 | $38.08 | 4,036,000 | — | — |
| 2005-08-24 | $10.70 | $37.70 | 7,548,000 | — | — |
| 2005-08-23 | $10.85 | $37.91 | 9,923,200 | — | — |
| 2005-08-22 | $10.60 | $37.05 | 22,186,000 | — | — |
| 2005-08-19 | $10.23 | $35.73 | 3,584,000 | — | — |
| 2005-08-18 | $10.23 | $35.73 | 3,582,400 | — | — |
| 2005-08-17 | $10.18 | $35.58 | 6,181,600 | — | — |
| 2005-08-16 | $10.30 | $35.98 | 4,502,800 | — | — |
| 2005-08-15 | $10.46 | $36.53 | 4,020,400 | — | — |
| 2005-08-12 | $10.41 | $36.38 | 4,497,600 | — | — |
| 2005-08-11 | $10.37 | $36.24 | 5,024,800 | — | — |
| 2005-08-10 | $10.37 | $36.23 | 5,914,800 | — | — |
| 2005-08-09 | $10.45 | $36.51 | 4,274,800 | — | — |
| 2005-08-08 | $10.35 | $36.16 | 5,363,200 | — | — |
| 2005-08-05 | $10.53 | $36.78 | 6,553,600 | — | — |
| 2005-08-04 | $10.72 | $37.44 | 3,456,400 | — | — |
| 2005-08-03 | $10.87 | $37.97 | 5,925,600 | — | — |
| 2005-08-02 | $10.83 | $37.82 | 3,883,200 | — | — |
| 2005-08-01 | $10.63 | $37.13 | 3,941,600 | — | — |
| 2005-07-29 | $10.78 | $37.67 | 4,407,600 | — | — |
| 2005-07-28 | $10.79 | $37.70 | 3,538,400 | — | — |
| 2005-07-27 | $10.67 | $37.29 | 5,116,400 | — | — |
| 2005-07-26 | $10.69 | $37.34 | 4,164,000 | — | — |
| 2005-07-25 | $10.72 | $37.45 | 3,770,400 | — | — |
| 2005-07-22 | $10.81 | $37.75 | 5,004,400 | — | — |
| 2005-07-21 | $10.69 | $37.36 | 8,289,600 | — | — |
| 2005-07-20 | $10.97 | $38.31 | 4,446,400 | — | — |
| 2005-07-19 | $10.84 | $37.87 | 4,308,400 | — | — |
| 2005-07-18 | $10.89 | $38.03 | 3,460,000 | — | — |
| 2005-07-15 | $10.87 | $37.96 | 4,401,200 | — | — |
| 2005-07-14 | $10.96 | $38.29 | 6,054,000 | — | — |
| 2005-07-13 | $11.00 | $38.44 | 3,779,600 | — | — |
| 2005-07-12 | $10.95 | $38.27 | 3,891,200 | — | — |
| 2005-07-11 | $10.98 | $38.35 | 5,496,000 | — | — |
| 2005-07-08 | $10.84 | $37.86 | 4,934,400 | — | — |
| 2005-07-07 | $10.67 | $37.29 | 6,684,000 | — | — |
| 2005-07-06 | $10.55 | $36.85 | 5,468,000 | — | — |
| 2005-07-05 | $10.75 | $37.55 | 5,616,400 | — | — |
| 2005-07-01 | $10.67 | $37.29 | 3,398,400 | — | — |
| 2005-06-30 | $10.52 | $36.74 | 4,822,800 | — | — |
| 2005-06-29 | $10.60 | $37.04 | 4,491,200 | — | — |
| 2005-06-28 | $10.59 | $37.01 | 5,052,400 | — | — |
| 2005-06-27 | $10.45 | $36.51 | 5,482,800 | — | — |
| 2005-06-24 | $10.35 | $36.16 | 6,403,200 | — | — |
| 2005-06-23 | $10.44 | $36.49 | 4,418,000 | — | — |
| 2005-06-22 | $10.39 | $36.31 | 4,811,200 | — | — |
| 2005-06-21 | $10.26 | $35.85 | 4,190,400 | — | — |
| 2005-06-20 | $10.32 | $36.05 | 4,771,200 | — | — |
| 2005-06-17 | $10.37 | $36.23 | 7,981,200 | — | — |
| 2005-06-16 | $10.22 | $35.72 | 3,938,000 | — | — |
| 2005-06-15 | $10.19 | $35.61 | 6,223,600 | — | — |
| 2005-06-14 | $10.31 | $36.02 | 3,893,600 | — | — |
| 2005-06-13 | $10.27 | $35.89 | 3,169,200 | — | — |
| 2005-06-10 | $10.25 | $35.81 | 4,582,800 | — | — |
| 2005-06-09 | $10.19 | $35.61 | 5,746,000 | — | — |
| 2005-06-08 | $10.28 | $35.91 | 4,247,600 | — | — |
| 2005-06-07 | $10.20 | $35.63 | 4,730,000 | — | — |
| 2005-06-06 | $10.18 | $35.57 | 2,679,600 | — | — |
| 2005-06-03 | $10.18 | $35.56 | 4,000,800 | — | — |
| 2005-06-02 | $10.17 | $35.53 | 3,673,200 | — | — |
| 2005-06-01 | $10.22 | $35.70 | 8,148,800 | — | — |
| 2005-05-31 | $10.16 | $35.20 | 7,668,800 | — | — |
| 2005-05-27 | $10.21 | $35.36 | 4,898,400 | — | — |
| 2005-05-26 | $10.08 | $34.90 | 3,522,000 | — | — |
| 2005-05-25 | $10.08 | $34.90 | 4,884,400 | — | — |
| 2005-05-24 | $10.12 | $35.05 | 5,401,600 | — | — |
| 2005-05-23 | $10.10 | $34.99 | 4,806,000 | — | — |
| 2005-05-20 | $10.11 | $35.01 | 7,030,000 | — | — |
| 2005-05-19 | $10.08 | $34.90 | 7,525,200 | — | — |
| 2005-05-18 | $10.03 | $34.73 | 7,162,400 | — | — |
| 2005-05-17 | $10.08 | $34.90 | 5,522,000 | — | — |
| 2005-05-16 | $10.06 | $34.83 | 6,140,400 | — | — |
| 2005-05-13 | $10.01 | $34.66 | 7,842,000 | — | — |
| 2005-05-12 | $10.18 | $35.27 | 3,672,000 | — | — |
| 2005-05-11 | $10.30 | $35.68 | 4,689,600 | — | — |
| 2005-05-10 | $10.19 | $35.30 | 6,526,400 | — | — |
| 2005-05-09 | $10.15 | $35.16 | 6,776,000 | — | — |
| 2005-05-06 | $10.10 | $34.97 | 6,552,000 | — | — |
| 2005-05-05 | $10.11 | $35.00 | 6,648,000 | — | — |
| 2005-05-04 | $10.19 | $35.29 | 7,988,800 | — | — |
| 2005-05-03 | $10.19 | $35.29 | 7,187,200 | — | — |
| 2005-05-02 | $10.23 | $35.43 | 8,517,600 | — | — |
| 2005-04-29 | $10.21 | $35.35 | 10,568,000 | — | — |
| 2005-04-28 | $10.17 | $35.23 | 7,892,400 | — | — |
| 2005-04-27 | $10.25 | $35.51 | 7,473,200 | — | — |
| 2005-04-26 | $10.23 | $35.44 | 6,426,800 | — | — |
| 2005-04-25 | $10.45 | $36.19 | 5,632,800 | — | — |
| 2005-04-22 | $10.39 | $36.00 | 6,256,000 | — | — |
| 2005-04-21 | $10.38 | $35.96 | 10,391,200 | — | — |
| 2005-04-20 | $10.21 | $35.36 | 9,612,800 | — | — |
| 2005-04-19 | $10.24 | $35.46 | 5,763,200 | — | — |
| 2005-04-18 | $10.14 | $35.10 | 7,784,000 | — | — |
| 2005-04-15 | $9.99 | $34.58 | 7,421,600 | — | — |
| 2005-04-14 | $10.12 | $35.05 | 5,258,400 | — | — |
| 2005-04-13 | $10.25 | $35.51 | 5,564,000 | — | — |
| 2005-04-12 | $10.33 | $35.76 | 7,490,000 | — | — |
| 2005-04-11 | $10.23 | $35.44 | 4,810,400 | — | — |
| 2005-04-08 | $10.08 | $34.92 | 3,944,800 | — | — |
| 2005-04-07 | $10.12 | $35.04 | 4,912,800 | — | — |
| 2005-04-06 | $10.08 | $34.90 | 3,776,000 | — | — |
| 2005-04-05 | $10.09 | $34.94 | 6,292,800 | — | — |
| 2005-04-04 | $10.11 | $35.00 | 7,500,000 | — | — |
| 2005-04-01 | $10.03 | $34.75 | 6,220,000 | — | — |
| 2005-03-31 | $10.04 | $34.77 | 6,744,800 | — | — |
| 2005-03-30 | $9.94 | $34.42 | 6,485,600 | — | — |
| 2005-03-29 | $9.72 | $33.67 | 8,222,400 | — | — |
| 2005-03-28 | $9.87 | $34.18 | 7,001,600 | — | — |
| 2005-03-24 | $9.87 | $34.19 | 6,019,200 | — | — |
| 2005-03-23 | $9.82 | $34.00 | 9,986,400 | — | — |
| 2005-03-22 | $9.85 | $34.12 | 6,768,000 | — | — |
| 2005-03-21 | $10.01 | $34.68 | 6,712,800 | — | — |
| 2005-03-18 | $10.09 | $34.95 | 17,417,600 | — | — |
| 2005-03-17 | $10.13 | $35.07 | 9,773,600 | — | — |
| 2005-03-16 | $10.05 | $34.81 | 9,191,200 | — | — |
| 2005-03-15 | $10.20 | $35.33 | 10,869,600 | — | — |
| 2005-03-14 | $10.18 | $35.26 | 7,063,200 | — | — |
| 2005-03-11 | $9.98 | $34.55 | 6,494,400 | — | — |
| 2005-03-10 | $10.04 | $34.78 | 7,996,800 | — | — |
| 2005-03-09 | $9.97 | $34.55 | 10,153,600 | — | — |
| 2005-03-08 | $10.19 | $35.29 | 7,079,200 | — | — |
| 2005-03-07 | $10.23 | $35.42 | 6,191,200 | — | — |
| 2005-03-04 | $10.12 | $35.04 | 8,669,600 | — | — |
| 2005-03-03 | $9.99 | $34.59 | 7,988,800 | — | — |
| 2005-03-02 | $9.91 | $34.33 | 7,512,800 | — | — |
| 2005-03-01 | $10.06 | $34.54 | 9,558,400 | — | — |
| 2005-02-28 | $9.92 | $34.05 | 8,144,000 | — | — |
| 2005-02-25 | $9.96 | $34.20 | 6,088,000 | — | — |
| 2005-02-24 | $9.79 | $33.59 | 6,525,600 | — | — |
| 2005-02-23 | $9.62 | $33.02 | 13,301,600 | — | — |
| 2005-02-22 | $9.68 | $33.24 | 11,951,200 | — | — |
| 2005-02-18 | $9.83 | $33.73 | 6,971,200 | — | — |
| 2005-02-17 | $9.96 | $34.18 | 6,585,600 | — | — |
| 2005-02-16 | $10.00 | $34.32 | 5,466,400 | — | — |
| 2005-02-15 | $9.98 | $34.25 | 6,902,400 | — | — |
| 2005-02-14 | $10.01 | $34.37 | 7,082,400 | — | — |
| 2005-02-11 | $9.84 | $33.79 | 8,734,400 | — | — |
| 2005-02-10 | $9.89 | $33.94 | 8,482,400 | — | — |
| 2005-02-09 | $9.92 | $34.07 | 5,512,000 | — | — |
| 2005-02-08 | $9.99 | $34.31 | 6,960,000 | — | — |
| 2005-02-07 | $9.90 | $34.00 | 4,763,200 | — | — |
| 2005-02-04 | $9.96 | $34.20 | 5,941,600 | — | — |
| 2005-02-03 | $9.85 | $33.80 | 7,438,400 | — | — |
| 2005-02-02 | $9.78 | $33.56 | 8,046,400 | — | — |
| 2005-02-01 | $9.71 | $33.34 | 7,667,200 | — | — |
| 2005-01-31 | $9.58 | $32.89 | 7,364,800 | — | — |
| 2005-01-28 | $9.45 | $32.43 | 6,284,800 | — | — |
| 2005-01-27 | $9.40 | $32.26 | 5,049,600 | — | — |
| 2005-01-26 | $9.39 | $32.25 | 6,529,600 | — | — |
| 2005-01-25 | $9.23 | $31.68 | 8,687,200 | — | — |
| 2005-01-24 | $9.33 | $32.04 | 10,758,400 | — | — |
| 2005-01-21 | $9.33 | $32.02 | 9,207,200 | — | — |
| 2005-01-20 | $9.26 | $31.80 | 8,758,400 | — | — |
| 2005-01-19 | $9.22 | $31.67 | 5,108,000 | — | — |
| 2005-01-18 | $9.26 | $31.79 | 5,831,200 | — | — |
| 2005-01-14 | $9.16 | $31.43 | 4,590,400 | — | — |
| 2005-01-13 | $9.15 | $31.41 | 5,259,200 | — | — |
| 2005-01-12 | $9.11 | $31.26 | 6,058,400 | — | — |
| 2005-01-11 | $9.06 | $31.11 | 4,523,200 | — | — |
| 2005-01-10 | $9.17 | $31.47 | 8,305,600 | — | — |
| 2005-01-07 | $9.14 | $31.37 | 5,803,200 | — | — |
| 2005-01-06 | $9.15 | $31.43 | 10,853,600 | — | — |
| 2005-01-05 | $9.01 | $30.92 | 7,496,800 | — | — |
| 2005-01-04 | $9.13 | $31.33 | 7,299,200 | — | — |
| 2005-01-03 | $9.24 | $31.71 | 8,639,200 | — | — |