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
- 2000-08-10 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 | $17.82 | $22.70 | 3,409,200 | — | — |
| 2005-12-29 | $17.71 | $22.56 | 4,973,600 | — | — |
| 2005-12-28 | $17.26 | $21.99 | 6,173,600 | — | — |
| 2005-12-27 | $17.19 | $21.90 | 4,069,200 | — | — |
| 2005-12-23 | $17.54 | $22.34 | 3,618,400 | — | — |
| 2005-12-22 | $17.45 | $22.22 | 4,108,000 | — | — |
| 2005-12-21 | $17.63 | $22.46 | 6,748,400 | — | — |
| 2005-12-20 | $17.07 | $21.75 | 5,256,800 | — | — |
| 2005-12-19 | $16.79 | $21.39 | 6,576,000 | — | — |
| 2005-12-16 | $17.29 | $22.03 | 5,028,800 | — | — |
| 2005-12-15 | $17.57 | $22.38 | 5,954,400 | — | — |
| 2005-12-14 | $17.89 | $22.80 | 4,415,200 | — | — |
| 2005-12-13 | $17.79 | $22.67 | 4,406,800 | — | — |
| 2005-12-12 | $17.79 | $22.67 | 5,392,000 | — | — |
| 2005-12-09 | $17.78 | $22.65 | 4,869,600 | — | — |
| 2005-12-08 | $17.92 | $22.84 | 5,407,200 | — | — |
| 2005-12-07 | $17.95 | $22.86 | 5,686,400 | — | — |
| 2005-12-06 | $18.35 | $23.38 | 7,670,400 | — | — |
| 2005-12-05 | $18.03 | $22.97 | 7,928,400 | — | — |
| 2005-12-02 | $18.00 | $22.93 | 11,495,200 | — | — |
| 2005-12-01 | $17.54 | $22.35 | 6,611,200 | — | — |
| 2005-11-30 | $16.90 | $21.53 | 6,257,200 | — | — |
| 2005-11-29 | $16.81 | $21.42 | 8,439,600 | — | — |
| 2005-11-28 | $16.38 | $20.86 | 10,574,000 | — | — |
| 2005-11-25 | $16.92 | $21.55 | 2,084,000 | — | — |
| 2005-11-23 | $16.95 | $21.59 | 5,423,200 | — | — |
| 2005-11-22 | $16.80 | $21.41 | 7,576,800 | — | — |
| 2005-11-21 | $16.36 | $20.84 | 5,424,400 | — | — |
| 2005-11-18 | $16.24 | $20.69 | 5,093,600 | — | — |
| 2005-11-17 | $16.32 | $20.79 | 6,884,800 | — | — |
| 2005-11-16 | $16.07 | $20.47 | 4,570,800 | — | — |
| 2005-11-15 | $15.57 | $19.83 | 5,174,400 | — | — |
| 2005-11-14 | $15.52 | $19.77 | 4,089,600 | — | — |
| 2005-11-11 | $15.60 | $19.88 | 10,010,400 | — | — |
| 2005-11-10 | $15.85 | $20.19 | 13,098,800 | — | — |
| 2005-11-09 | $16.40 | $20.89 | 7,867,600 | — | — |
| 2005-11-08 | $16.34 | $20.81 | 7,944,000 | — | — |
| 2005-11-07 | $15.95 | $20.32 | 8,407,200 | — | — |
| 2005-11-04 | $16.25 | $20.70 | 10,485,600 | — | — |
| 2005-11-03 | $16.75 | $21.34 | 9,626,400 | — | — |
| 2005-11-02 | $16.13 | $20.55 | 9,259,600 | — | — |
| 2005-11-01 | $16.05 | $20.45 | 10,978,800 | — | — |
| 2005-10-31 | $15.98 | $20.35 | 5,966,800 | — | — |
| 2005-10-28 | $15.58 | $19.84 | 7,232,400 | — | — |
| 2005-10-27 | $15.19 | $19.35 | 8,381,600 | — | — |
| 2005-10-26 | $15.81 | $20.15 | 5,532,800 | — | — |
| 2005-10-25 | $15.81 | $20.14 | 8,520,400 | — | — |
| 2005-10-24 | $15.79 | $20.11 | 6,662,000 | — | — |
| 2005-10-21 | $15.17 | $19.33 | 11,544,800 | — | — |
| 2005-10-20 | $14.74 | $18.78 | 12,200,000 | — | — |
| 2005-10-19 | $15.70 | $20.00 | 10,561,600 | — | — |
| 2005-10-18 | $15.26 | $19.44 | 10,365,600 | — | — |
| 2005-10-17 | $15.85 | $20.19 | 6,380,000 | — | — |
| 2005-10-14 | $15.55 | $19.81 | 10,154,400 | — | — |
| 2005-10-13 | $15.65 | $19.94 | 12,660,800 | — | — |
| 2005-10-12 | $15.97 | $20.35 | 11,139,600 | — | — |
| 2005-10-11 | $16.12 | $20.53 | 10,568,000 | — | — |
| 2005-10-10 | $15.78 | $20.10 | 7,583,200 | — | — |
| 2005-10-07 | $15.97 | $20.35 | 12,794,800 | — | — |
| 2005-10-06 | $15.34 | $19.54 | 17,932,000 | — | — |
| 2005-10-05 | $16.09 | $20.50 | 14,328,400 | — | — |
| 2005-10-04 | $17.03 | $21.69 | 12,272,800 | — | — |
| 2005-10-03 | $18.05 | $22.99 | 7,244,800 | — | — |
| 2005-09-30 | $17.87 | $22.77 | 9,032,800 | — | — |
| 2005-09-29 | $18.13 | $23.09 | 10,898,400 | — | — |
| 2005-09-28 | $18.34 | $23.37 | 7,660,800 | — | — |
| 2005-09-27 | $17.81 | $22.69 | 5,009,200 | — | — |
| 2005-09-26 | $17.75 | $22.61 | 10,366,800 | — | — |
| 2005-09-23 | $17.71 | $22.56 | 6,302,400 | — | — |
| 2005-09-22 | $17.86 | $22.75 | 8,968,000 | — | — |
| 2005-09-21 | $18.32 | $23.34 | 9,216,800 | — | — |
| 2005-09-20 | $17.48 | $22.27 | 6,674,400 | — | — |
| 2005-09-19 | $17.50 | $22.30 | 5,629,200 | — | — |
| 2005-09-16 | $17.17 | $21.87 | 4,604,000 | — | — |
| 2005-09-15 | $16.94 | $21.58 | 6,783,600 | — | — |
| 2005-09-14 | $16.60 | $21.15 | 4,748,800 | — | — |
| 2005-09-13 | $16.35 | $20.83 | 4,335,600 | — | — |
| 2005-09-12 | $16.61 | $21.16 | 6,245,600 | — | — |
| 2005-09-09 | $16.60 | $21.15 | 5,056,800 | — | — |
| 2005-09-08 | $15.96 | $20.33 | 4,804,400 | — | — |
| 2005-09-07 | $15.74 | $20.05 | 4,556,400 | — | — |
| 2005-09-06 | $15.97 | $20.35 | 5,391,200 | — | — |
| 2005-09-02 | $15.63 | $19.91 | 4,916,000 | — | — |
| 2005-09-01 | $15.59 | $19.86 | 6,656,800 | — | — |
| 2005-08-31 | $15.64 | $19.93 | 7,634,000 | — | — |
| 2005-08-30 | $15.04 | $19.16 | 5,926,000 | — | — |
| 2005-08-29 | $14.72 | $18.76 | 5,611,200 | — | — |
| 2005-08-26 | $14.37 | $18.31 | 5,708,000 | — | — |
| 2005-08-25 | $14.73 | $18.76 | 11,431,600 | — | — |
| 2005-08-24 | $14.48 | $18.44 | 5,281,200 | — | — |
| 2005-08-23 | $14.27 | $18.18 | 6,446,000 | — | — |
| 2005-08-22 | $14.63 | $18.64 | 8,246,400 | — | — |
| 2005-08-19 | $14.14 | $18.01 | 14,891,600 | — | — |
| 2005-08-18 | $14.22 | $18.12 | 8,251,200 | — | — |
| 2005-08-17 | $14.38 | $18.31 | 10,174,800 | — | — |
| 2005-08-16 | $14.61 | $18.61 | 8,005,600 | — | — |
| 2005-08-15 | $15.08 | $19.21 | 8,222,000 | — | — |
| 2005-08-12 | $14.92 | $19.01 | 10,439,600 | — | — |
| 2005-08-11 | $14.81 | $18.87 | 8,607,200 | — | — |
| 2005-08-10 | $14.99 | $19.09 | 9,571,600 | — | — |
| 2005-08-09 | $14.75 | $18.79 | 9,402,400 | — | — |
| 2005-08-08 | $14.34 | $18.27 | 5,809,600 | — | — |
| 2005-08-05 | $14.17 | $18.05 | 5,173,600 | — | — |
| 2005-08-04 | $14.10 | $17.96 | 7,106,800 | — | — |
| 2005-08-03 | $14.26 | $18.16 | 7,303,600 | — | — |
| 2005-08-02 | $13.97 | $17.79 | 7,422,800 | — | — |
| 2005-08-01 | $13.55 | $17.26 | 7,030,400 | — | — |
| 2005-07-29 | $13.14 | $16.74 | 5,464,000 | — | — |
| 2005-07-28 | $13.18 | $16.79 | 8,550,000 | — | — |
| 2005-07-27 | $12.78 | $16.28 | 5,833,200 | — | — |
| 2005-07-26 | $12.54 | $15.97 | 8,230,400 | — | — |
| 2005-07-25 | $12.39 | $15.78 | 13,811,200 | — | — |
| 2005-07-22 | $12.97 | $16.52 | 7,284,400 | — | — |
| 2005-07-21 | $12.81 | $16.32 | 6,097,600 | — | — |
| 2005-07-20 | $12.77 | $16.26 | 9,198,800 | — | — |
| 2005-07-19 | $12.61 | $16.06 | 8,317,600 | — | — |
| 2005-07-18 | $12.74 | $16.22 | 5,917,600 | — | — |
| 2005-07-15 | $12.75 | $16.25 | 5,769,600 | — | — |
| 2005-07-14 | $13.03 | $16.59 | 6,984,800 | — | — |
| 2005-07-13 | $13.28 | $16.92 | 3,475,200 | — | — |
| 2005-07-12 | $13.35 | $17.00 | 7,846,800 | — | — |
| 2005-07-11 | $13.23 | $16.85 | 4,573,200 | — | — |
| 2005-07-08 | $13.23 | $16.85 | 7,602,000 | — | — |
| 2005-07-07 | $13.00 | $16.56 | 7,345,600 | — | — |
| 2005-07-06 | $13.06 | $16.64 | 5,928,400 | — | — |
| 2005-07-05 | $13.21 | $16.83 | 7,384,800 | — | — |
| 2005-07-01 | $13.04 | $16.61 | 5,660,400 | — | — |
| 2005-06-30 | $13.03 | $16.34 | 5,224,800 | — | — |
| 2005-06-29 | $13.11 | $16.43 | 4,377,600 | — | — |
| 2005-06-28 | $13.18 | $16.53 | 4,130,000 | — | — |
| 2005-06-27 | $13.24 | $16.60 | 10,716,400 | — | — |
| 2005-06-24 | $12.67 | $15.88 | 6,405,600 | — | — |
| 2005-06-23 | $12.84 | $16.10 | 4,690,800 | — | — |
| 2005-06-22 | $13.05 | $16.36 | 5,872,000 | — | — |
| 2005-06-21 | $12.96 | $16.25 | 6,966,800 | — | — |
| 2005-06-20 | $13.03 | $16.34 | 6,852,800 | — | — |
| 2005-06-17 | $12.79 | $16.03 | 7,708,400 | — | — |
| 2005-06-16 | $12.41 | $15.55 | 6,203,200 | — | — |
| 2005-06-15 | $12.09 | $15.16 | 7,056,800 | — | — |
| 2005-06-14 | $12.05 | $15.11 | 11,152,000 | — | — |
| 2005-06-13 | $11.85 | $14.85 | 2,571,600 | — | — |
| 2005-06-10 | $11.81 | $14.81 | 3,075,200 | — | — |
| 2005-06-09 | $11.65 | $14.60 | 7,007,600 | — | — |
| 2005-06-08 | $11.60 | $14.54 | 4,700,800 | — | — |
| 2005-06-07 | $11.57 | $14.51 | 5,859,600 | — | — |
| 2005-06-06 | $11.88 | $14.89 | 6,135,600 | — | — |
| 2005-06-03 | $12.09 | $15.15 | 3,496,800 | — | — |
| 2005-06-02 | $12.16 | $15.24 | 5,914,400 | — | — |
| 2005-06-01 | $11.96 | $15.00 | 4,679,600 | — | — |
| 2005-05-31 | $11.80 | $14.79 | 4,006,000 | — | — |
| 2005-05-27 | $11.83 | $14.83 | 5,713,200 | — | — |
| 2005-05-26 | $11.75 | $14.72 | 3,239,600 | — | — |
| 2005-05-25 | $11.59 | $14.52 | 4,976,800 | — | — |
| 2005-05-24 | $11.41 | $14.30 | 3,788,000 | — | — |
| 2005-05-23 | $11.28 | $14.13 | 5,718,800 | — | — |
| 2005-05-20 | $11.40 | $14.29 | 2,279,600 | — | — |
| 2005-05-19 | $11.36 | $14.24 | 4,696,800 | — | — |
| 2005-05-18 | $11.13 | $13.95 | 5,582,400 | — | — |
| 2005-05-17 | $10.94 | $13.71 | 6,026,800 | — | — |
| 2005-05-16 | $10.67 | $13.38 | 6,348,000 | — | — |
| 2005-05-13 | $10.57 | $13.25 | 6,896,400 | — | — |
| 2005-05-12 | $10.85 | $13.60 | 6,096,800 | — | — |
| 2005-05-11 | $11.28 | $14.13 | 3,715,200 | — | — |
| 2005-05-10 | $11.17 | $14.01 | 4,616,000 | — | — |
| 2005-05-09 | $11.50 | $14.41 | 3,310,400 | — | — |
| 2005-05-06 | $11.36 | $14.23 | 6,059,600 | — | — |
| 2005-05-05 | $11.17 | $14.00 | 5,103,600 | — | — |
| 2005-05-04 | $10.97 | $13.75 | 5,866,000 | — | — |
| 2005-05-03 | $10.68 | $13.39 | 3,760,800 | — | — |
| 2005-05-02 | $10.70 | $13.42 | 2,361,200 | — | — |
| 2005-04-29 | $10.48 | $13.14 | 2,939,200 | — | — |
| 2005-04-28 | $10.35 | $12.98 | 4,503,600 | — | — |
| 2005-04-27 | $10.62 | $13.31 | 4,024,000 | — | — |
| 2005-04-26 | $10.97 | $13.75 | 3,713,200 | — | — |
| 2005-04-25 | $10.94 | $13.71 | 4,626,800 | — | — |
| 2005-04-22 | $10.66 | $13.36 | 3,659,200 | — | — |
| 2005-04-21 | $10.86 | $13.61 | 3,787,600 | — | — |
| 2005-04-20 | $10.56 | $13.24 | 5,230,000 | — | — |
| 2005-04-19 | $10.65 | $13.35 | 4,536,000 | — | — |
| 2005-04-18 | $10.25 | $12.85 | 5,873,200 | — | — |
| 2005-04-15 | $10.28 | $12.89 | 8,552,800 | — | — |
| 2005-04-14 | $10.62 | $13.31 | 5,471,600 | — | — |
| 2005-04-13 | $10.87 | $13.62 | 4,367,600 | — | — |
| 2005-04-12 | $11.05 | $13.86 | 5,376,000 | — | — |
| 2005-04-11 | $11.07 | $13.88 | 2,970,400 | — | — |
| 2005-04-08 | $11.09 | $13.90 | 3,616,000 | — | — |
| 2005-04-07 | $11.20 | $14.04 | 4,744,400 | — | — |
| 2005-04-06 | $11.14 | $13.97 | 4,418,400 | — | — |
| 2005-04-05 | $11.06 | $13.86 | 6,000,000 | — | — |
| 2005-04-04 | $11.16 | $13.99 | 7,363,200 | — | — |
| 2005-04-01 | $11.20 | $14.04 | 8,591,600 | — | — |
| 2005-03-31 | $11.05 | $13.85 | 6,369,200 | — | — |
| 2005-03-30 | $10.75 | $13.47 | 8,286,800 | — | — |
| 2005-03-29 | $10.42 | $13.06 | 6,971,200 | — | — |
| 2005-03-28 | $10.54 | $13.21 | 4,774,800 | — | — |
| 2005-03-24 | $10.66 | $13.36 | 5,733,200 | — | — |
| 2005-03-23 | $10.55 | $13.23 | 8,232,000 | — | — |
| 2005-03-22 | $10.81 | $13.55 | 7,063,200 | — | — |
| 2005-03-21 | $11.14 | $13.97 | 5,254,800 | — | — |
| 2005-03-18 | $11.19 | $14.03 | 6,663,200 | — | — |
| 2005-03-17 | $11.30 | $14.17 | 9,036,400 | — | — |
| 2005-03-16 | $10.90 | $13.66 | 8,803,200 | — | — |
| 2005-03-15 | $10.84 | $13.59 | 10,037,200 | — | — |
| 2005-03-14 | $11.11 | $13.93 | 9,778,400 | — | — |
| 2005-03-11 | $11.34 | $14.21 | 6,654,000 | — | — |
| 2005-03-10 | $11.46 | $14.37 | 7,269,200 | — | — |
| 2005-03-09 | $11.75 | $14.73 | 6,386,800 | — | — |
| 2005-03-08 | $12.11 | $15.18 | 9,594,800 | — | — |
| 2005-03-07 | $12.30 | $15.42 | 7,707,200 | — | — |
| 2005-03-04 | $12.39 | $15.53 | 7,156,400 | — | — |
| 2005-03-03 | $12.00 | $15.04 | 9,551,200 | — | — |
| 2005-03-02 | $11.92 | $14.94 | 9,184,400 | — | — |
| 2005-03-01 | $11.62 | $14.57 | 11,654,400 | — | — |
| 2005-02-28 | $12.20 | $15.29 | 11,415,600 | — | — |
| 2005-02-25 | $12.45 | $15.61 | 13,970,800 | — | — |
| 2005-02-24 | $12.05 | $15.11 | 11,078,400 | — | — |
| 2005-02-23 | $11.79 | $14.78 | 10,962,800 | — | — |
| 2005-02-22 | $11.59 | $14.53 | 17,308,800 | — | — |
| 2005-02-18 | $11.30 | $14.17 | 11,786,400 | — | — |
| 2005-02-17 | $11.21 | $14.06 | 7,028,800 | — | — |
| 2005-02-16 | $11.27 | $14.13 | 7,491,600 | — | — |
| 2005-02-15 | $11.07 | $13.87 | 8,415,600 | — | — |
| 2005-02-14 | $11.16 | $13.99 | 3,987,200 | — | — |
| 2005-02-11 | $11.14 | $13.96 | 11,630,800 | — | — |
| 2005-02-10 | $11.21 | $14.06 | 11,202,400 | — | — |
| 2005-02-09 | $11.23 | $14.07 | 21,832,800 | — | — |
| 2005-02-08 | $11.29 | $14.15 | 12,352,800 | — | — |
| 2005-02-07 | $10.94 | $13.72 | 9,356,800 | — | — |
| 2005-02-04 | $10.64 | $13.33 | 12,177,200 | — | — |
| 2005-02-03 | $10.60 | $13.28 | 7,855,200 | — | — |
| 2005-02-02 | $10.34 | $12.96 | 2,622,800 | — | — |
| 2005-02-01 | $10.28 | $12.88 | 7,172,800 | — | — |
| 2005-01-31 | $10.16 | $12.74 | 4,568,000 | — | — |
| 2005-01-28 | $9.95 | $12.47 | 2,882,000 | — | — |
| 2005-01-27 | $9.98 | $12.51 | 4,732,800 | — | — |
| 2005-01-26 | $10.03 | $12.57 | 5,332,400 | — | — |
| 2005-01-25 | $9.88 | $12.38 | 5,045,200 | — | — |
| 2005-01-24 | $9.80 | $12.29 | 4,204,800 | — | — |
| 2005-01-21 | $9.60 | $12.03 | 5,930,000 | — | — |
| 2005-01-20 | $9.44 | $11.84 | 6,107,600 | — | — |
| 2005-01-19 | $9.64 | $12.08 | 5,276,000 | — | — |
| 2005-01-18 | $9.64 | $12.08 | 8,553,200 | — | — |
| 2005-01-14 | $9.78 | $12.26 | 4,777,200 | — | — |
| 2005-01-13 | $9.67 | $12.12 | 5,609,600 | — | — |
| 2005-01-12 | $9.55 | $11.97 | 4,769,600 | — | — |
| 2005-01-11 | $9.49 | $11.89 | 6,396,800 | — | — |
| 2005-01-10 | $9.52 | $11.93 | 5,933,200 | — | — |
| 2005-01-07 | $9.49 | $11.89 | 4,131,200 | — | — |
| 2005-01-06 | $9.41 | $11.80 | 7,715,200 | — | — |
| 2005-01-05 | $9.35 | $11.72 | 5,087,200 | — | — |
| 2005-01-04 | $9.44 | $11.83 | 6,433,600 | — | — |
| 2005-01-03 | $9.68 | $12.13 | 4,752,000 | — | — |