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
- 2001-12-14 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $24.00 | $24.00 | 155 |
| 2005-12-29 | $24.00 | $24.00 | 405 |
| 2005-12-28 | $24.00 | $24.00 | 194 |
| 2005-12-27 | $21.60 | $21.60 | 37 |
| 2005-12-23 | $24.00 | $24.00 | 88 |
| 2005-12-22 | $21.60 | $21.60 | 211 |
| 2005-12-21 | $26.40 | $26.40 | 10 |
| 2005-12-20 | $24.00 | $24.00 | 182 |
| 2005-12-19 | $26.40 | $26.40 | 210 |
| 2005-12-16 | $26.40 | $26.40 | 51 |
| 2005-12-15 | $28.80 | $28.80 | 107 |
| 2005-12-14 | $26.40 | $26.40 | 333 |
| 2005-12-13 | $26.40 | $26.40 | 31 |
| 2005-12-12 | $28.80 | $28.80 | 217 |
| 2005-12-09 | $26.40 | $26.40 | 36 |
| 2005-12-08 | $26.40 | $26.40 | 38 |
| 2005-12-07 | $31.20 | $31.20 | 21 |
| 2005-12-06 | $31.20 | $31.20 | 58 |
| 2005-12-05 | $31.20 | $31.20 | 23 |
| 2005-12-02 | $31.20 | $31.20 | 51 |
| 2005-12-01 | $33.60 | $33.60 | 40 |
| 2005-11-30 | $33.60 | $33.60 | 238 |
| 2005-11-29 | $31.20 | $31.20 | 84 |
| 2005-11-28 | $31.20 | $31.20 | 67 |
| 2005-11-25 | $33.60 | $33.60 | 0 |
| 2005-11-23 | $33.60 | $33.60 | 285 |
| 2005-11-22 | $31.20 | $31.20 | 113 |
| 2005-11-21 | $31.20 | $31.20 | 10 |
| 2005-11-18 | $33.60 | $33.60 | 0 |
| 2005-11-17 | $33.60 | $33.60 | 44 |
| 2005-11-16 | $33.60 | $33.60 | 2 |
| 2005-11-15 | $31.20 | $31.20 | 22 |
| 2005-11-14 | $31.20 | $31.20 | 45 |
| 2005-11-11 | $31.20 | $31.20 | 0 |
| 2005-11-10 | $31.20 | $31.20 | 45 |
| 2005-11-09 | $31.20 | $31.20 | 0 |
| 2005-11-08 | $31.20 | $31.20 | 0 |
| 2005-11-07 | $31.20 | $31.20 | 109 |
| 2005-11-04 | $36.00 | $36.00 | 16 |
| 2005-11-03 | $36.00 | $36.00 | 104 |
| 2005-11-02 | $31.20 | $31.20 | 0 |
| 2005-11-01 | $31.20 | $31.20 | 26 |
| 2005-10-31 | $31.20 | $31.20 | 7 |
| 2005-10-28 | $31.20 | $31.20 | 0 |
| 2005-10-27 | $31.20 | $31.20 | 2 |
| 2005-10-26 | $31.20 | $31.20 | 25 |
| 2005-10-25 | $31.20 | $31.20 | 15 |
| 2005-10-24 | $36.00 | $36.00 | 0 |
| 2005-10-21 | $36.00 | $36.00 | 53 |
| 2005-10-20 | $36.00 | $36.00 | 63 |
| 2005-10-19 | $33.60 | $33.60 | 235 |
| 2005-10-18 | $36.00 | $36.00 | 60 |
| 2005-10-17 | $36.00 | $36.00 | 75 |
| 2005-10-14 | $36.00 | $36.00 | 77 |
| 2005-10-13 | $36.00 | $36.00 | 320 |
| 2005-10-12 | $38.40 | $38.40 | 70 |
| 2005-10-11 | $38.40 | $38.40 | 49 |
| 2005-10-10 | $38.40 | $38.40 | 8 |
| 2005-10-07 | $40.80 | $40.80 | 31 |
| 2005-10-06 | $40.80 | $40.80 | 375 |
| 2005-10-05 | $36.00 | $36.00 | 85 |
| 2005-10-04 | $36.00 | $36.00 | 35 |
| 2005-10-03 | $38.40 | $38.40 | 82 |
| 2005-09-30 | $40.80 | $40.80 | 23 |
| 2005-09-29 | $40.80 | $40.80 | 154 |
| 2005-09-28 | $40.80 | $40.80 | 240 |
| 2005-09-27 | $43.20 | $43.20 | 53 |
| 2005-09-26 | $38.40 | $38.40 | 468 |
| 2005-09-23 | $40.80 | $40.80 | 29 |
| 2005-09-22 | $40.80 | $40.80 | 0 |
| 2005-09-21 | $40.80 | $40.80 | 118 |
| 2005-09-20 | $43.20 | $43.20 | 8 |
| 2005-09-19 | $43.20 | $43.20 | 108 |
| 2005-09-16 | $43.20 | $43.20 | 96 |
| 2005-09-15 | $40.80 | $40.80 | 8 |
| 2005-09-14 | $40.80 | $40.80 | 1 |
| 2005-09-13 | $43.20 | $43.20 | 1 |
| 2005-09-12 | $43.20 | $43.20 | 36 |
| 2005-09-09 | $40.80 | $40.80 | 334 |
| 2005-09-08 | $43.20 | $43.20 | 71 |
| 2005-09-07 | $43.20 | $43.20 | 27 |
| 2005-09-06 | $38.40 | $38.40 | 41 |
| 2005-09-02 | $38.40 | $38.40 | 2 |
| 2005-09-01 | $38.40 | $38.40 | 40 |
| 2005-08-31 | $38.40 | $38.40 | 27 |
| 2005-08-30 | $36.00 | $36.00 | 34 |
| 2005-08-29 | $40.80 | $40.80 | 46 |
| 2005-08-26 | $40.80 | $40.80 | 18 |
| 2005-08-25 | $38.40 | $38.40 | 210 |
| 2005-08-24 | $43.20 | $43.20 | 0 |
| 2005-08-23 | $43.20 | $43.20 | 17 |
| 2005-08-22 | $43.20 | $43.20 | 191 |
| 2005-08-19 | $48.00 | $48.00 | 52 |
| 2005-08-18 | $48.00 | $48.00 | 33 |
| 2005-08-17 | $45.60 | $45.60 | 22 |
| 2005-08-16 | $45.60 | $45.60 | 63 |
| 2005-08-15 | $43.20 | $43.20 | 69 |
| 2005-08-12 | $45.60 | $45.60 | 30 |
| 2005-08-11 | $45.60 | $45.60 | 125 |
| 2005-08-10 | $48.00 | $48.00 | 151 |
| 2005-08-09 | $38.40 | $38.40 | 379 |
| 2005-08-08 | $48.00 | $48.00 | 384 |
| 2005-08-05 | $45.60 | $45.60 | 1,246 |
| 2005-08-04 | $43.20 | $43.20 | 99 |
| 2005-08-03 | $43.20 | $43.20 | 625 |
| 2005-08-02 | $33.60 | $33.60 | 59 |
| 2005-08-01 | $36.00 | $36.00 | 7 |
| 2005-07-29 | $36.00 | $36.00 | 29 |
| 2005-07-28 | $33.60 | $33.60 | 17 |
| 2005-07-27 | $33.60 | $33.60 | 46 |
| 2005-07-26 | $31.20 | $31.20 | 271 |
| 2005-07-25 | $31.20 | $31.20 | 394 |
| 2005-07-22 | $31.20 | $31.20 | 164 |
| 2005-07-21 | $33.60 | $33.60 | 237 |
| 2005-07-20 | $38.40 | $38.40 | 415 |
| 2005-07-19 | $33.60 | $33.60 | 163 |
| 2005-07-18 | $38.40 | $38.40 | 213 |
| 2005-07-15 | $38.40 | $38.40 | 0 |
| 2005-07-14 | $38.40 | $38.40 | 40 |
| 2005-07-13 | $38.40 | $38.40 | 17 |
| 2005-07-12 | $38.40 | $38.40 | 225 |
| 2005-07-11 | $36.00 | $36.00 | 225 |
| 2005-07-08 | $38.40 | $38.40 | 120 |
| 2005-07-07 | $38.40 | $38.40 | 341 |
| 2005-07-06 | $40.80 | $40.80 | 297 |
| 2005-07-05 | $43.20 | $43.20 | 170 |
| 2005-07-01 | $40.80 | $40.80 | 522 |
| 2005-06-30 | $43.20 | $43.20 | 13 |
| 2005-06-29 | $48.00 | $48.00 | 25 |
| 2005-06-28 | $45.60 | $45.60 | 20 |
| 2005-06-27 | $48.00 | $48.00 | 426 |
| 2005-06-24 | $43.20 | $43.20 | 107 |
| 2005-06-23 | $43.20 | $43.20 | 68 |
| 2005-06-22 | $40.80 | $40.80 | 389 |
| 2005-06-21 | $45.60 | $45.60 | 104 |
| 2005-06-20 | $43.20 | $43.20 | 16 |
| 2005-06-17 | $43.20 | $43.20 | 200 |
| 2005-06-16 | $45.60 | $45.60 | 298 |
| 2005-06-15 | $48.00 | $48.00 | 108 |
| 2005-06-14 | $45.60 | $45.60 | 0 |
| 2005-06-13 | $45.60 | $45.60 | 84 |
| 2005-06-10 | $45.60 | $45.60 | 4 |
| 2005-06-09 | $43.20 | $43.20 | 146 |
| 2005-06-08 | $52.80 | $52.80 | 21 |
| 2005-06-07 | $43.20 | $43.20 | 323 |
| 2005-06-06 | $52.80 | $52.80 | 163 |
| 2005-06-03 | $48.00 | $48.00 | 2 |
| 2005-06-02 | $57.60 | $57.60 | 610 |
| 2005-06-01 | $55.20 | $55.20 | 1,568 |
| 2005-05-31 | $48.00 | $48.00 | 239 |
| 2005-05-27 | $45.60 | $45.60 | 48 |
| 2005-05-26 | $45.60 | $45.60 | 25 |
| 2005-05-25 | $45.60 | $45.60 | 239 |
| 2005-05-24 | $40.80 | $40.80 | 25 |
| 2005-05-23 | $45.60 | $45.60 | 0 |
| 2005-05-20 | $45.60 | $45.60 | 61 |
| 2005-05-19 | $40.80 | $40.80 | 299 |
| 2005-05-18 | $50.40 | $50.40 | 278 |
| 2005-05-17 | $43.20 | $43.20 | 208 |
| 2005-05-16 | $43.20 | $43.20 | 180 |
| 2005-05-13 | $45.60 | $45.60 | 0 |
| 2005-05-12 | $45.60 | $45.60 | 25 |
| 2005-05-11 | $48.00 | $48.00 | 39 |
| 2005-05-10 | $38.40 | $38.40 | 230 |
| 2005-05-09 | $48.00 | $48.00 | 131 |
| 2005-05-06 | $43.20 | $43.20 | 0 |
| 2005-05-05 | $43.20 | $43.20 | 146 |
| 2005-05-04 | $43.20 | $43.20 | 0 |
| 2005-05-03 | $43.20 | $43.20 | 123 |
| 2005-05-02 | $40.80 | $40.80 | 117 |
| 2005-04-29 | $40.80 | $40.80 | 5 |
| 2005-04-28 | $48.00 | $48.00 | 100 |
| 2005-04-27 | $43.20 | $43.20 | 8 |
| 2005-04-26 | $45.60 | $45.60 | 15 |
| 2005-04-25 | $45.60 | $45.60 | 158 |
| 2005-04-22 | $45.60 | $45.60 | 14 |
| 2005-04-21 | $45.60 | $45.60 | 138 |
| 2005-04-20 | $43.20 | $43.20 | 148 |
| 2005-04-19 | $45.60 | $45.60 | 405 |
| 2005-04-18 | $52.80 | $52.80 | 19 |
| 2005-04-15 | $48.00 | $48.00 | 67 |
| 2005-04-14 | $52.80 | $52.80 | 391 |
| 2005-04-13 | $50.40 | $50.40 | 117 |
| 2005-04-12 | $48.00 | $48.00 | 25 |
| 2005-04-11 | $48.00 | $48.00 | 83 |
| 2005-04-08 | $50.40 | $50.40 | 244 |
| 2005-04-07 | $48.00 | $48.00 | 228 |
| 2005-04-06 | $50.40 | $50.40 | 360 |
| 2005-04-05 | $52.80 | $52.80 | 235 |
| 2005-04-04 | $57.60 | $57.60 | 60 |
| 2005-04-01 | $55.20 | $55.20 | 208 |
| 2005-03-31 | $62.40 | $62.40 | 846 |
| 2005-03-30 | $64.80 | $64.80 | 1,303 |
| 2005-03-29 | $45.60 | $45.60 | 272 |
| 2005-03-28 | $45.60 | $45.60 | 283 |
| 2005-03-24 | $43.20 | $43.20 | 336 |
| 2005-03-23 | $45.60 | $45.60 | 805 |
| 2005-03-22 | $52.80 | $52.80 | 683 |
| 2005-03-21 | $64.80 | $64.80 | 3,491 |
| 2005-03-18 | $50.40 | $50.40 | 1,071 |
| 2005-03-17 | $52.80 | $52.80 | 1,958 |
| 2005-03-16 | $33.60 | $33.60 | 257 |
| 2005-03-15 | $36.00 | $36.00 | 48 |
| 2005-03-14 | $36.00 | $36.00 | 56 |
| 2005-03-11 | $33.60 | $33.60 | 249 |
| 2005-03-10 | $36.00 | $36.00 | 755 |
| 2005-03-09 | $38.40 | $38.40 | 170 |
| 2005-03-08 | $43.20 | $43.20 | 128 |
| 2005-03-07 | $40.80 | $40.80 | 102 |
| 2005-03-04 | $43.20 | $43.20 | 0 |
| 2005-03-03 | $43.20 | $43.20 | 95 |
| 2005-03-02 | $45.60 | $45.60 | 113 |
| 2005-03-01 | $45.60 | $45.60 | 130 |
| 2005-02-28 | $48.00 | $48.00 | 228 |
| 2005-02-25 | $45.60 | $45.60 | 358 |
| 2005-02-24 | $40.80 | $40.80 | 307 |
| 2005-02-23 | $50.40 | $50.40 | 304 |
| 2005-02-22 | $43.20 | $43.20 | 191 |
| 2005-02-18 | $40.80 | $40.80 | 55 |
| 2005-02-17 | $40.80 | $40.80 | 528 |
| 2005-02-16 | $45.60 | $45.60 | 203 |
| 2005-02-15 | $43.20 | $43.20 | 625 |
| 2005-02-14 | $43.20 | $43.20 | 1,434 |
| 2005-02-11 | $48.00 | $48.00 | 314 |
| 2005-02-10 | $52.80 | $52.80 | 2,368 |
| 2005-02-09 | $62.40 | $62.40 | 1,083 |
| 2005-02-08 | $64.80 | $64.80 | 1,444 |
| 2005-02-07 | $64.80 | $64.80 | 2,856 |
| 2005-02-04 | $55.20 | $55.20 | 10,646 |
| 2005-02-03 | $52.80 | $52.80 | 13,819 |
| 2005-02-02 | $79.20 | $79.20 | 25,713 |
| 2005-02-01 | $16.80 | $16.80 | 2,710 |
| 2005-01-31 | $9.60 | $9.60 | 0 |
| 2005-01-28 | $9.60 | $9.60 | 0 |
| 2005-01-27 | $9.60 | $9.60 | 138 |
| 2005-01-26 | $9.60 | $9.60 | 321 |
| 2005-01-25 | $9.60 | $9.60 | 298 |
| 2005-01-24 | $9.60 | $9.60 | 21 |
| 2005-01-21 | $7.20 | $7.20 | 123 |
| 2005-01-20 | $9.60 | $9.60 | 654 |
| 2005-01-19 | $7.20 | $7.20 | 463 |
| 2005-01-18 | $9.60 | $9.60 | 46 |
| 2005-01-14 | $9.60 | $9.60 | 83 |
| 2005-01-13 | $7.20 | $7.20 | 504 |
| 2005-01-12 | $9.60 | $9.60 | 0 |
| 2005-01-11 | $9.60 | $9.60 | 583 |
| 2005-01-10 | $7.20 | $7.20 | 965 |
| 2005-01-07 | $9.60 | $9.60 | 48 |
| 2005-01-06 | $9.60 | $9.60 | 10 |
| 2005-01-05 | $9.60 | $9.60 | 279 |
| 2005-01-04 | $9.60 | $9.60 | 1 |
| 2005-01-03 | $9.60 | $9.60 | 1 |