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
- 1992-03-25 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 | $1.22 | $1.22 | 1,976,300 | — | — |
| 2005-12-29 | $1.17 | $1.17 | 552,300 | — | — |
| 2005-12-28 | $1.16 | $1.16 | 477,900 | — | — |
| 2005-12-27 | $1.13 | $1.13 | 415,200 | — | — |
| 2005-12-23 | $1.10 | $1.10 | 321,500 | — | — |
| 2005-12-22 | $1.06 | $1.06 | 188,600 | — | — |
| 2005-12-21 | $1.03 | $1.03 | 353,400 | — | — |
| 2005-12-20 | $1.01 | $1.01 | 208,600 | — | — |
| 2005-12-19 | $1.01 | $1.01 | 206,100 | — | — |
| 2005-12-16 | $1.02 | $1.02 | 152,500 | — | — |
| 2005-12-15 | $1.01 | $1.01 | 227,100 | — | — |
| 2005-12-14 | $1.00 | $1.00 | 175,500 | — | — |
| 2005-12-13 | $1.03 | $1.03 | 515,900 | — | — |
| 2005-12-12 | $1.04 | $1.04 | 493,100 | — | — |
| 2005-12-09 | $1.01 | $1.01 | 215,000 | — | — |
| 2005-12-08 | $1.01 | $1.01 | 330,200 | — | — |
| 2005-12-07 | $1.01 | $1.01 | 441,200 | — | — |
| 2005-12-06 | $1.01 | $1.01 | 432,100 | — | — |
| 2005-12-05 | $1.06 | $1.06 | 256,000 | — | — |
| 2005-12-02 | $1.07 | $1.07 | 400,000 | — | — |
| 2005-12-01 | $1.10 | $1.10 | 760,400 | — | — |
| 2005-11-30 | $1.02 | $1.02 | 210,300 | — | — |
| 2005-11-29 | $1.03 | $1.03 | 181,100 | — | — |
| 2005-11-28 | $1.01 | $1.01 | 276,000 | — | — |
| 2005-11-25 | $1.03 | $1.03 | 51,600 | — | — |
| 2005-11-23 | $1.05 | $1.05 | 230,400 | — | — |
| 2005-11-22 | $1.05 | $1.05 | 80,100 | — | — |
| 2005-11-21 | $1.03 | $1.03 | 413,500 | — | — |
| 2005-11-18 | $1.08 | $1.08 | 381,600 | — | — |
| 2005-11-17 | $1.04 | $1.04 | 458,300 | — | — |
| 2005-11-16 | $0.99 | $0.99 | 196,500 | — | — |
| 2005-11-15 | $0.97 | $0.97 | 103,100 | — | — |
| 2005-11-14 | $0.97 | $0.97 | 81,000 | — | — |
| 2005-11-11 | $1.00 | $1.00 | 124,500 | — | — |
| 2005-11-10 | $0.94 | $0.94 | 150,800 | — | — |
| 2005-11-09 | $0.90 | $0.90 | 104,400 | — | — |
| 2005-11-08 | $0.92 | $0.92 | 124,500 | — | — |
| 2005-11-07 | $0.92 | $0.92 | 96,000 | — | — |
| 2005-11-04 | $0.93 | $0.93 | 97,000 | — | — |
| 2005-11-03 | $0.93 | $0.93 | 176,400 | — | — |
| 2005-11-02 | $0.94 | $0.94 | 180,500 | — | — |
| 2005-11-01 | $0.95 | $0.95 | 74,000 | — | — |
| 2005-10-31 | $0.96 | $0.96 | 106,700 | — | — |
| 2005-10-28 | $1.01 | $1.01 | 121,600 | — | — |
| 2005-10-27 | $1.00 | $1.00 | 157,600 | — | — |
| 2005-10-26 | $0.98 | $0.98 | 100,600 | — | — |
| 2005-10-25 | $0.96 | $0.96 | 113,100 | — | — |
| 2005-10-24 | $0.95 | $0.95 | 173,100 | — | — |
| 2005-10-21 | $0.97 | $0.97 | 172,200 | — | — |
| 2005-10-20 | $0.95 | $0.95 | 198,800 | — | — |
| 2005-10-19 | $0.95 | $0.95 | 261,000 | — | — |
| 2005-10-18 | $1.03 | $1.03 | 124,200 | — | — |
| 2005-10-17 | $1.05 | $1.05 | 163,900 | — | — |
| 2005-10-14 | $1.03 | $1.03 | 253,600 | — | — |
| 2005-10-13 | $1.06 | $1.06 | 363,000 | — | — |
| 2005-10-12 | $1.12 | $1.12 | 91,700 | — | — |
| 2005-10-11 | $1.12 | $1.12 | 122,100 | — | — |
| 2005-10-10 | $1.12 | $1.12 | 182,900 | — | — |
| 2005-10-07 | $1.12 | $1.12 | 246,400 | — | — |
| 2005-10-06 | $1.09 | $1.09 | 278,500 | — | — |
| 2005-10-05 | $1.11 | $1.11 | 190,100 | — | — |
| 2005-10-04 | $1.12 | $1.12 | 249,400 | — | — |
| 2005-10-03 | $1.13 | $1.13 | 235,100 | — | — |
| 2005-09-30 | $1.12 | $1.12 | 414,200 | — | — |
| 2005-09-29 | $1.15 | $1.15 | 738,100 | — | — |
| 2005-09-28 | $1.04 | $1.04 | 724,400 | — | — |
| 2005-09-27 | $0.95 | $0.95 | 326,300 | — | — |
| 2005-09-26 | $0.93 | $0.93 | 205,400 | — | — |
| 2005-09-23 | $0.93 | $0.93 | 171,900 | — | — |
| 2005-09-22 | $0.95 | $0.95 | 235,400 | — | — |
| 2005-09-21 | $0.93 | $0.93 | 261,500 | — | — |
| 2005-09-20 | $0.91 | $0.91 | 456,000 | — | — |
| 2005-09-19 | $0.92 | $0.92 | 535,100 | — | — |
| 2005-09-16 | $0.90 | $0.90 | 535,200 | — | — |
| 2005-09-15 | $0.95 | $0.95 | 397,400 | — | — |
| 2005-09-14 | $0.97 | $0.97 | 291,100 | — | — |
| 2005-09-13 | $0.95 | $0.95 | 574,800 | — | — |
| 2005-09-12 | $0.92 | $0.92 | 92,400 | — | — |
| 2005-09-09 | $0.92 | $0.92 | 171,300 | — | — |
| 2005-09-08 | $0.92 | $0.92 | 191,800 | — | — |
| 2005-09-07 | $0.90 | $0.90 | 218,400 | — | — |
| 2005-09-06 | $0.90 | $0.90 | 85,500 | — | — |
| 2005-09-02 | $0.93 | $0.93 | 193,200 | — | — |
| 2005-09-01 | $0.91 | $0.91 | 168,600 | — | — |
| 2005-08-31 | $0.87 | $0.87 | 96,300 | — | — |
| 2005-08-30 | $0.90 | $0.90 | 184,100 | — | — |
| 2005-08-29 | $0.91 | $0.91 | 442,500 | — | — |
| 2005-08-26 | $0.93 | $0.93 | 341,800 | — | — |
| 2005-08-25 | $0.92 | $0.92 | 165,600 | — | — |
| 2005-08-24 | $0.94 | $0.94 | 207,800 | — | — |
| 2005-08-23 | $0.89 | $0.89 | 173,700 | — | — |
| 2005-08-22 | $0.89 | $0.89 | 304,000 | — | — |
| 2005-08-19 | $0.88 | $0.88 | 550,600 | — | — |
| 2005-08-18 | $0.91 | $0.91 | 519,100 | — | — |
| 2005-08-17 | $0.95 | $0.95 | 507,500 | — | — |
| 2005-08-16 | $1.01 | $1.01 | 662,000 | — | — |
| 2005-08-15 | $1.06 | $1.06 | 1,556,400 | — | — |
| 2005-08-12 | $1.19 | $1.19 | 418,900 | — | — |
| 2005-08-11 | $1.19 | $1.19 | 202,700 | — | — |
| 2005-08-10 | $1.15 | $1.15 | 118,100 | — | — |
| 2005-08-09 | $1.18 | $1.18 | 155,200 | — | — |
| 2005-08-08 | $1.17 | $1.17 | 232,700 | — | — |
| 2005-08-05 | $1.13 | $1.13 | 182,200 | — | — |
| 2005-08-04 | $1.17 | $1.17 | 134,700 | — | — |
| 2005-08-03 | $1.19 | $1.19 | 235,300 | — | — |
| 2005-08-02 | $1.17 | $1.17 | 399,300 | — | — |
| 2005-08-01 | $1.20 | $1.20 | 442,100 | — | — |
| 2005-07-29 | $1.12 | $1.12 | 122,700 | — | — |
| 2005-07-28 | $1.12 | $1.12 | 167,800 | — | — |
| 2005-07-27 | $1.13 | $1.13 | 282,500 | — | — |
| 2005-07-26 | $1.11 | $1.11 | 422,900 | — | — |
| 2005-07-25 | $1.03 | $1.03 | 183,900 | — | — |
| 2005-07-22 | $0.98 | $0.98 | 194,900 | — | — |
| 2005-07-21 | $0.97 | $0.97 | 180,400 | — | — |
| 2005-07-20 | $1.00 | $1.00 | 218,600 | — | — |
| 2005-07-19 | $0.98 | $0.98 | 123,500 | — | — |
| 2005-07-18 | $0.97 | $0.97 | 73,100 | — | — |
| 2005-07-15 | $0.97 | $0.97 | 37,600 | — | — |
| 2005-07-14 | $1.00 | $1.00 | 33,100 | — | — |
| 2005-07-13 | $1.00 | $1.00 | 70,700 | — | — |
| 2005-07-12 | $1.00 | $1.00 | 116,000 | — | — |
| 2005-07-11 | $1.02 | $1.02 | 185,900 | — | — |
| 2005-07-08 | $0.97 | $0.97 | 73,700 | — | — |
| 2005-07-07 | $0.94 | $0.94 | 71,000 | — | — |
| 2005-07-06 | $0.97 | $0.97 | 166,000 | — | — |
| 2005-07-05 | $0.95 | $0.95 | 124,400 | — | — |
| 2005-07-01 | $0.96 | $0.96 | 156,200 | — | — |
| 2005-06-30 | $0.98 | $0.98 | 67,800 | — | — |
| 2005-06-29 | $0.97 | $0.97 | 103,700 | — | — |
| 2005-06-28 | $0.97 | $0.97 | 160,500 | — | — |
| 2005-06-27 | $0.98 | $0.98 | 160,500 | — | — |
| 2005-06-24 | $0.97 | $0.97 | 124,200 | — | — |
| 2005-06-23 | $0.98 | $0.98 | 96,600 | — | — |
| 2005-06-22 | $0.97 | $0.97 | 98,300 | — | — |
| 2005-06-21 | $0.99 | $0.99 | 177,900 | — | — |
| 2005-06-20 | $1.01 | $1.01 | 122,700 | — | — |
| 2005-06-17 | $1.05 | $1.05 | 159,100 | — | — |
| 2005-06-16 | $1.03 | $1.03 | 207,700 | — | — |
| 2005-06-15 | $0.99 | $0.99 | 97,800 | — | — |
| 2005-06-14 | $0.97 | $0.97 | 97,500 | — | — |
| 2005-06-13 | $0.95 | $0.95 | 158,100 | — | — |
| 2005-06-10 | $0.96 | $0.96 | 174,800 | — | — |
| 2005-06-09 | $0.97 | $0.97 | 61,900 | — | — |
| 2005-06-08 | $0.96 | $0.96 | 54,100 | — | — |
| 2005-06-07 | $1.00 | $1.00 | 240,500 | — | — |
| 2005-06-06 | $1.02 | $1.02 | 215,900 | — | — |
| 2005-06-03 | $1.00 | $1.00 | 204,600 | — | — |
| 2005-06-02 | $1.07 | $1.07 | 249,300 | — | — |
| 2005-06-01 | $0.92 | $0.92 | 146,400 | — | — |
| 2005-05-31 | $0.91 | $0.91 | 107,700 | — | — |
| 2005-05-27 | $0.93 | $0.93 | 225,100 | — | — |
| 2005-05-26 | $0.87 | $0.87 | 106,200 | — | — |
| 2005-05-25 | $0.87 | $0.87 | 173,000 | — | — |
| 2005-05-24 | $0.90 | $0.90 | 200,300 | — | — |
| 2005-05-23 | $0.87 | $0.87 | 231,300 | — | — |
| 2005-05-20 | $0.83 | $0.83 | 485,800 | — | — |
| 2005-05-19 | $0.89 | $0.89 | 544,900 | — | — |
| 2005-05-18 | $0.95 | $0.95 | 247,200 | — | — |
| 2005-05-17 | $0.97 | $0.97 | 287,200 | — | — |
| 2005-05-16 | $0.97 | $0.97 | 621,600 | — | — |
| 2005-05-13 | $0.96 | $0.96 | 490,300 | — | — |
| 2005-05-12 | $1.02 | $1.02 | 342,900 | — | — |
| 2005-05-11 | $1.08 | $1.08 | 174,500 | — | — |
| 2005-05-10 | $1.10 | $1.10 | 114,300 | — | — |
| 2005-05-09 | $1.12 | $1.12 | 134,400 | — | — |
| 2005-05-06 | $1.11 | $1.11 | 237,000 | — | — |
| 2005-05-05 | $1.09 | $1.09 | 163,600 | — | — |
| 2005-05-04 | $1.12 | $1.12 | 245,400 | — | — |
| 2005-05-03 | $1.07 | $1.07 | 551,500 | — | — |
| 2005-05-02 | $1.11 | $1.11 | 297,900 | — | — |
| 2005-04-29 | $1.16 | $1.16 | 333,200 | — | — |
| 2005-04-28 | $1.20 | $1.20 | 311,300 | — | — |
| 2005-04-27 | $1.19 | $1.19 | 314,400 | — | — |
| 2005-04-26 | $1.26 | $1.26 | 151,700 | — | — |
| 2005-04-25 | $1.26 | $1.26 | 98,200 | — | — |
| 2005-04-22 | $1.25 | $1.25 | 72,200 | — | — |
| 2005-04-21 | $1.25 | $1.25 | 168,000 | — | — |
| 2005-04-20 | $1.26 | $1.26 | 227,300 | — | — |
| 2005-04-19 | $1.26 | $1.26 | 285,500 | — | — |
| 2005-04-18 | $1.21 | $1.21 | 258,700 | — | — |
| 2005-04-15 | $1.17 | $1.17 | 307,100 | — | — |
| 2005-04-14 | $1.21 | $1.21 | 522,400 | — | — |
| 2005-04-13 | $1.26 | $1.26 | 302,100 | — | — |
| 2005-04-12 | $1.28 | $1.28 | 164,600 | — | — |
| 2005-04-11 | $1.31 | $1.31 | 277,600 | — | — |
| 2005-04-08 | $1.34 | $1.34 | 422,800 | — | — |
| 2005-04-07 | $1.27 | $1.27 | 206,600 | — | — |
| 2005-04-06 | $1.24 | $1.24 | 240,900 | — | — |
| 2005-04-05 | $1.25 | $1.25 | 236,900 | — | — |
| 2005-04-04 | $1.28 | $1.28 | 354,100 | — | — |
| 2005-04-01 | $1.22 | $1.22 | 264,200 | — | — |
| 2005-03-31 | $1.22 | $1.22 | 191,600 | — | — |
| 2005-03-30 | $1.21 | $1.21 | 209,500 | — | — |
| 2005-03-29 | $1.21 | $1.21 | 195,800 | — | — |
| 2005-03-28 | $1.19 | $1.19 | 195,700 | — | — |
| 2005-03-24 | $1.21 | $1.21 | 166,900 | — | — |
| 2005-03-23 | $1.23 | $1.23 | 193,000 | — | — |
| 2005-03-22 | $1.21 | $1.21 | 268,100 | — | — |
| 2005-03-21 | $1.24 | $1.24 | 266,500 | — | — |
| 2005-03-18 | $1.26 | $1.26 | 406,100 | — | — |
| 2005-03-17 | $1.20 | $1.20 | 571,500 | — | — |
| 2005-03-16 | $1.27 | $1.27 | 442,600 | — | — |
| 2005-03-15 | $1.25 | $1.25 | 211,400 | — | — |
| 2005-03-14 | $1.23 | $1.23 | 311,500 | — | — |
| 2005-03-11 | $1.28 | $1.28 | 217,400 | — | — |
| 2005-03-10 | $1.24 | $1.24 | 145,200 | — | — |
| 2005-03-09 | $1.28 | $1.28 | 562,300 | — | — |
| 2005-03-08 | $1.36 | $1.36 | 334,400 | — | — |
| 2005-03-07 | $1.37 | $1.37 | 338,800 | — | — |
| 2005-03-04 | $1.40 | $1.40 | 217,300 | — | — |
| 2005-03-03 | $1.40 | $1.40 | 160,600 | — | — |
| 2005-03-02 | $1.44 | $1.44 | 187,400 | — | — |
| 2005-03-01 | $1.45 | $1.45 | 133,600 | — | — |
| 2005-02-28 | $1.43 | $1.43 | 215,800 | — | — |
| 2005-02-25 | $1.40 | $1.40 | 242,000 | — | — |
| 2005-02-24 | $1.42 | $1.42 | 210,100 | — | — |
| 2005-02-23 | $1.45 | $1.45 | 155,700 | — | — |
| 2005-02-22 | $1.44 | $1.44 | 326,000 | — | — |
| 2005-02-18 | $1.34 | $1.34 | 404,500 | — | — |
| 2005-02-17 | $1.39 | $1.39 | 442,600 | — | — |
| 2005-02-16 | $1.34 | $1.34 | 354,900 | — | — |
| 2005-02-15 | $1.23 | $1.23 | 318,800 | — | — |
| 2005-02-14 | $1.22 | $1.22 | 330,000 | — | — |
| 2005-02-11 | $1.21 | $1.21 | 212,000 | — | — |
| 2005-02-10 | $1.22 | $1.22 | 229,400 | — | — |
| 2005-02-09 | $1.21 | $1.21 | 258,200 | — | — |
| 2005-02-08 | $1.27 | $1.27 | 446,400 | — | — |
| 2005-02-07 | $1.19 | $1.19 | 391,200 | — | — |
| 2005-02-04 | $1.22 | $1.22 | 554,500 | — | — |
| 2005-02-03 | $1.27 | $1.27 | 740,800 | — | — |
| 2005-02-02 | $1.36 | $1.36 | 354,400 | — | — |
| 2005-02-01 | $1.37 | $1.37 | 433,200 | — | — |
| 2005-01-31 | $1.42 | $1.42 | 323,800 | — | — |
| 2005-01-28 | $1.43 | $1.43 | 272,300 | — | — |
| 2005-01-27 | $1.42 | $1.42 | 220,600 | — | — |
| 2005-01-26 | $1.46 | $1.46 | 171,700 | — | — |
| 2005-01-25 | $1.46 | $1.46 | 298,800 | — | — |
| 2005-01-24 | $1.55 | $1.55 | 298,500 | — | — |
| 2005-01-21 | $1.60 | $1.60 | 412,100 | — | — |
| 2005-01-20 | $1.51 | $1.51 | 767,000 | — | — |
| 2005-01-19 | $1.43 | $1.43 | 361,000 | — | — |
| 2005-01-18 | $1.42 | $1.42 | 830,000 | — | — |
| 2005-01-14 | $1.43 | $1.43 | 389,100 | — | — |
| 2005-01-13 | $1.44 | $1.44 | 191,100 | — | — |
| 2005-01-12 | $1.46 | $1.46 | 189,900 | — | — |
| 2005-01-11 | $1.45 | $1.45 | 529,000 | — | — |
| 2005-01-10 | $1.44 | $1.44 | 212,000 | — | — |
| 2005-01-07 | $1.47 | $1.47 | 172,300 | — | — |
| 2005-01-06 | $1.49 | $1.49 | 713,400 | — | — |
| 2005-01-05 | $1.54 | $1.54 | 253,400 | — | — |
| 2005-01-04 | $1.60 | $1.60 | 347,900 | — | — |
| 2005-01-03 | $1.68 | $1.68 | 178,600 | — | — |