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
- 2004-02-09 to 2026-08-28
- 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 | $29.00 | $29.00 | 130 |
| 2005-12-29 | $22.00 | $22.00 | 183 |
| 2005-12-28 | $22.00 | $22.00 | 191 |
| 2005-12-27 | $21.00 | $21.00 | 71 |
| 2005-12-23 | $20.00 | $20.00 | 548 |
| 2005-12-22 | $23.00 | $23.00 | 696 |
| 2005-12-21 | $23.00 | $23.00 | 266 |
| 2005-12-20 | $22.00 | $22.00 | 133 |
| 2005-12-19 | $20.00 | $20.00 | 887 |
| 2005-12-16 | $26.00 | $26.00 | 361 |
| 2005-12-15 | $28.00 | $28.00 | 104 |
| 2005-12-14 | $29.00 | $29.00 | 74 |
| 2005-12-13 | $30.00 | $30.00 | 100 |
| 2005-12-12 | $31.00 | $31.00 | 752 |
| 2005-12-09 | $32.00 | $32.00 | 2,276 |
| 2005-12-08 | $29.50 | $29.50 | 2,331 |
| 2005-12-07 | $23.00 | $23.00 | 863 |
| 2005-12-06 | $22.00 | $22.00 | 203 |
| 2005-12-05 | $23.00 | $23.00 | 709 |
| 2005-12-02 | $20.00 | $20.00 | 1,096 |
| 2005-12-01 | $13.00 | $13.00 | 91 |
| 2005-11-30 | $15.00 | $15.00 | 1,567 |
| 2005-11-29 | $21.00 | $21.00 | 427 |
| 2005-11-28 | $23.00 | $23.00 | 15 |
| 2005-11-25 | $23.00 | $23.00 | 12 |
| 2005-11-23 | $23.00 | $23.00 | 394 |
| 2005-11-22 | $21.00 | $21.00 | 442 |
| 2005-11-21 | $24.00 | $24.00 | 404 |
| 2005-11-18 | $22.00 | $22.00 | 377 |
| 2005-11-17 | $23.00 | $23.00 | 378 |
| 2005-11-16 | $22.00 | $22.00 | 2,857 |
| 2005-11-15 | $25.00 | $25.00 | 656 |
| 2005-11-14 | $27.00 | $27.00 | 253 |
| 2005-11-11 | $25.00 | $25.00 | 66 |
| 2005-11-10 | $23.00 | $23.00 | 545 |
| 2005-11-09 | $25.00 | $25.00 | 449 |
| 2005-11-08 | $25.00 | $25.00 | 188 |
| 2005-11-07 | $24.00 | $24.00 | 1,274 |
| 2005-11-04 | $33.00 | $33.00 | 892 |
| 2005-11-03 | $33.00 | $33.00 | 4,142 |
| 2005-11-02 | $44.00 | $44.00 | 299 |
| 2005-11-01 | $48.00 | $48.00 | 318 |
| 2005-10-31 | $54.00 | $54.00 | 496 |
| 2005-10-28 | $55.00 | $55.00 | 1,106 |
| 2005-10-27 | $53.90 | $53.90 | 433 |
| 2005-10-26 | $53.00 | $53.00 | 1,682 |
| 2005-10-25 | $60.00 | $60.00 | 2,926 |
| 2005-10-24 | $47.00 | $47.00 | 2,869 |
| 2005-10-21 | $85.00 | $85.00 | 771 |
| 2005-10-20 | $85.00 | $85.00 | 1,982 |
| 2005-10-19 | $67.00 | $67.00 | 10 |
| 2005-10-18 | $70.00 | $70.00 | 36 |
| 2005-10-17 | $67.00 | $67.00 | 72 |
| 2005-10-14 | $67.00 | $67.00 | 105 |
| 2005-10-13 | $59.00 | $59.00 | 0 |
| 2005-10-12 | $59.00 | $59.00 | 10 |
| 2005-10-11 | $60.00 | $60.00 | 11 |
| 2005-10-10 | $64.00 | $64.00 | 183 |
| 2005-10-07 | $62.00 | $62.00 | 0 |
| 2005-10-06 | $62.00 | $62.00 | 713 |
| 2005-10-05 | $60.00 | $60.00 | 327 |
| 2005-10-04 | $50.00 | $50.00 | 27 |
| 2005-10-03 | $50.00 | $50.00 | 50 |
| 2005-09-30 | $46.50 | $46.50 | 30 |
| 2005-09-29 | $46.50 | $46.50 | 150 |
| 2005-09-28 | $50.00 | $50.00 | 1,047 |
| 2005-09-27 | $47.00 | $47.00 | 116 |
| 2005-09-26 | $52.00 | $52.00 | 346 |
| 2005-09-23 | $75.00 | $75.00 | 125 |
| 2005-09-22 | $80.00 | $80.00 | 275 |
| 2005-09-21 | $90.00 | $90.00 | 521 |
| 2005-09-20 | $82.00 | $82.00 | 521 |
| 2005-09-19 | $63.00 | $63.00 | 201 |
| 2005-09-16 | $63.00 | $63.00 | 4 |
| 2005-09-15 | $45.00 | $45.00 | 0 |
| 2005-09-14 | $40.00 | $40.00 | 0 |
| 2005-09-13 | $40.00 | $40.00 | 0 |
| 2005-09-12 | $40.00 | $40.00 | 0 |
| 2005-09-09 | $40.00 | $40.00 | 0 |
| 2005-09-08 | $40.00 | $40.00 | 0 |
| 2005-09-07 | $40.00 | $40.00 | 0 |
| 2005-09-06 | $40.00 | $40.00 | 0 |
| 2005-09-02 | $40.00 | $40.00 | 0 |
| 2005-09-01 | $40.00 | $40.00 | 20 |
| 2005-08-31 | $40.00 | $40.00 | 0 |
| 2005-08-30 | $39.90 | $39.90 | 10 |
| 2005-08-29 | $40.00 | $40.00 | 10 |
| 2005-08-26 | $30.00 | $30.00 | 0 |
| 2005-08-25 | $30.00 | $30.00 | 0 |
| 2005-08-24 | $39.50 | $39.50 | 0 |
| 2005-08-23 | $39.50 | $39.50 | 0 |
| 2005-08-22 | $39.50 | $39.50 | 0 |
| 2005-08-19 | $40.00 | $40.00 | 5 |
| 2005-08-18 | $49.00 | $49.00 | 0 |
| 2005-08-17 | $49.00 | $49.00 | 0 |
| 2005-08-16 | $49.00 | $49.00 | 0 |
| 2005-08-15 | $49.00 | $49.00 | 1 |
| 2005-08-12 | $45.50 | $45.50 | 0 |
| 2005-08-11 | $45.50 | $45.50 | 1 |
| 2005-08-10 | $50.00 | $50.00 | 0 |
| 2005-08-09 | $50.00 | $50.00 | 0 |
| 2005-08-08 | $50.00 | $50.00 | 0 |
| 2005-08-05 | $45.00 | $45.00 | 0 |
| 2005-08-04 | $45.00 | $45.00 | 2 |
| 2005-08-03 | $62.00 | $62.00 | 98 |
| 2005-08-02 | $73.00 | $73.00 | 0 |
| 2005-08-01 | $73.00 | $73.00 | 90 |
| 2005-07-29 | $69.00 | $69.00 | 20 |
| 2005-07-28 | $67.00 | $67.00 | 423 |
| 2005-07-27 | $78.50 | $78.50 | 127 |
| 2005-07-26 | $70.00 | $70.00 | 175 |
| 2005-07-25 | $75.00 | $75.00 | 478 |
| 2005-07-22 | $70.00 | $70.00 | 50 |
| 2005-07-21 | $70.00 | $70.00 | 32 |
| 2005-07-20 | $73.00 | $73.00 | 75 |
| 2005-07-19 | $68.00 | $68.00 | 35 |
| 2005-07-18 | $60.00 | $60.00 | 659 |
| 2005-07-15 | $100.00 | $100.00 | 362 |
| 2005-07-14 | $115.00 | $115.00 | 197 |
| 2005-07-13 | $112.00 | $112.00 | 329 |
| 2005-07-12 | $120.00 | $120.00 | 447 |
| 2005-07-11 | $64.00 | $64.00 | 784 |
| 2005-07-08 | $133.00 | $133.00 | 182 |
| 2005-07-07 | $177.00 | $177.00 | 96 |
| 2005-07-06 | $115.00 | $115.00 | 356 |
| 2005-07-05 | $110.00 | $110.00 | 778 |
| 2005-07-01 | $100.00 | $100.00 | 0 |
| 2005-06-30 | $100.00 | $100.00 | 1,200 |
| 2005-06-29 | $89.00 | $89.00 | 0 |
| 2005-06-28 | $89.00 | $89.00 | 2,149 |
| 2005-06-27 | $90.00 | $90.00 | 29 |
| 2005-06-24 | $65.00 | $65.00 | 720 |
| 2005-06-23 | $90.00 | $90.00 | 205 |
| 2005-06-22 | $60.00 | $60.00 | 52 |
| 2005-06-21 | $40.00 | $40.00 | 75 |
| 2005-06-20 | $18.12 | $18.12 | 0 |
| 2005-06-17 | $18.12 | $18.12 | 0 |
| 2005-06-16 | $18.12 | $18.12 | 0 |
| 2005-06-15 | $18.12 | $18.12 | 0 |
| 2005-06-14 | $18.12 | $18.12 | 0 |
| 2005-06-13 | $18.12 | $18.12 | 0 |
| 2005-06-10 | $18.12 | $18.12 | 0 |
| 2005-06-09 | $18.12 | $18.12 | 0 |
| 2005-06-08 | $18.12 | $18.12 | 0 |
| 2005-06-07 | $18.12 | $18.12 | 0 |
| 2005-06-06 | $18.12 | $18.12 | 0 |
| 2005-06-03 | $18.12 | $18.12 | 0 |
| 2005-06-02 | $18.12 | $18.12 | 0 |
| 2005-06-01 | $18.12 | $18.12 | 0 |
| 2005-05-31 | $18.12 | $18.12 | 0 |
| 2005-05-27 | $18.12 | $18.12 | 3,200 |
| 2005-05-26 | $24.92 | $24.92 | 6,000 |
| 2005-05-25 | $17.00 | $17.00 | 0 |
| 2005-05-24 | $17.00 | $17.00 | 0 |
| 2005-05-23 | $17.00 | $17.00 | 0 |
| 2005-05-20 | $17.00 | $17.00 | 0 |
| 2005-05-19 | $17.00 | $17.00 | 0 |
| 2005-05-18 | $17.00 | $17.00 | 0 |
| 2005-05-17 | $17.00 | $17.00 | 0 |
| 2005-05-16 | $17.00 | $17.00 | 0 |
| 2005-05-13 | $17.00 | $17.00 | 0 |
| 2005-05-12 | $17.00 | $17.00 | 0 |
| 2005-05-11 | $17.00 | $17.00 | 0 |
| 2005-05-10 | $17.00 | $17.00 | 0 |
| 2005-05-09 | $17.00 | $17.00 | 0 |
| 2005-05-06 | $17.00 | $17.00 | 0 |
| 2005-05-05 | $17.00 | $17.00 | 0 |
| 2005-05-04 | $17.00 | $17.00 | 0 |
| 2005-05-03 | $17.00 | $17.00 | 0 |
| 2005-05-02 | $17.00 | $17.00 | 0 |
| 2005-04-29 | $17.00 | $17.00 | 0 |
| 2005-04-28 | $17.00 | $17.00 | 0 |
| 2005-04-27 | $17.00 | $17.00 | 0 |
| 2005-04-26 | $17.00 | $17.00 | 0 |
| 2005-04-25 | $17.00 | $17.00 | 0 |
| 2005-04-22 | $17.00 | $17.00 | 0 |
| 2005-04-21 | $17.00 | $17.00 | 0 |
| 2005-04-20 | $17.00 | $17.00 | 0 |
| 2005-04-19 | $17.00 | $17.00 | 0 |
| 2005-04-18 | $17.00 | $17.00 | 0 |
| 2005-04-15 | $17.00 | $17.00 | 0 |
| 2005-04-14 | $17.00 | $17.00 | 0 |
| 2005-04-13 | $17.00 | $17.00 | 0 |
| 2005-04-12 | $17.00 | $17.00 | 0 |
| 2005-04-11 | $17.00 | $17.00 | 0 |
| 2005-04-08 | $17.00 | $17.00 | 0 |
| 2005-04-07 | $17.00 | $17.00 | 0 |
| 2005-04-06 | $17.00 | $17.00 | 0 |
| 2005-04-05 | $17.00 | $17.00 | 0 |
| 2005-04-04 | $17.00 | $17.00 | 0 |
| 2005-04-01 | $17.00 | $17.00 | 0 |
| 2005-03-31 | $17.00 | $17.00 | 0 |
| 2005-03-30 | $17.00 | $17.00 | 0 |
| 2005-03-29 | $17.00 | $17.00 | 0 |
| 2005-03-28 | $17.00 | $17.00 | 0 |
| 2005-03-24 | $17.00 | $17.00 | 0 |
| 2005-03-23 | $17.00 | $17.00 | 0 |
| 2005-03-22 | $17.00 | $17.00 | 0 |
| 2005-03-21 | $17.00 | $17.00 | 0 |
| 2005-03-18 | $17.00 | $17.00 | 0 |
| 2005-03-17 | $17.00 | $17.00 | 0 |
| 2005-03-16 | $17.00 | $17.00 | 0 |
| 2005-03-15 | $17.00 | $17.00 | 0 |
| 2005-03-14 | $17.00 | $17.00 | 0 |
| 2005-03-11 | $17.00 | $17.00 | 0 |
| 2005-03-10 | $17.00 | $17.00 | 0 |
| 2005-03-09 | $17.00 | $17.00 | 0 |
| 2005-03-08 | $17.00 | $17.00 | 0 |
| 2005-03-07 | $17.00 | $17.00 | 0 |
| 2005-03-04 | $17.00 | $17.00 | 0 |
| 2005-03-03 | $17.00 | $17.00 | 0 |
| 2005-03-02 | $17.00 | $17.00 | 0 |
| 2005-03-01 | $17.00 | $17.00 | 0 |
| 2005-02-28 | $17.00 | $17.00 | 0 |
| 2005-02-25 | $17.00 | $17.00 | 0 |
| 2005-02-24 | $17.00 | $17.00 | 53 |
| 2005-02-23 | $20.00 | $20.00 | 0 |
| 2005-02-22 | $20.00 | $20.00 | 0 |
| 2005-02-18 | $20.00 | $20.00 | 0 |
| 2005-02-17 | $20.00 | $20.00 | 0 |
| 2005-02-16 | $20.00 | $20.00 | 0 |
| 2005-02-15 | $20.00 | $20.00 | 0 |
| 2005-02-14 | $20.00 | $20.00 | 0 |
| 2005-02-11 | $20.00 | $20.00 | 0 |
| 2005-02-10 | $20.00 | $20.00 | 0 |
| 2005-02-09 | $20.00 | $20.00 | 0 |
| 2005-02-08 | $20.00 | $20.00 | 0 |
| 2005-02-07 | $20.00 | $20.00 | 0 |
| 2005-02-04 | $20.00 | $20.00 | 0 |
| 2005-02-03 | $20.00 | $20.00 | 0 |
| 2005-02-02 | $20.00 | $20.00 | 0 |
| 2005-02-01 | $20.00 | $20.00 | 0 |
| 2005-01-31 | $20.00 | $20.00 | 0 |
| 2005-01-28 | $20.00 | $20.00 | 0 |
| 2005-01-27 | $20.00 | $20.00 | 0 |
| 2005-01-26 | $20.00 | $20.00 | 0 |
| 2005-01-25 | $20.00 | $20.00 | 0 |
| 2005-01-24 | $20.00 | $20.00 | 0 |
| 2005-01-21 | $20.00 | $20.00 | 0 |
| 2005-01-20 | $20.00 | $20.00 | 0 |
| 2005-01-19 | $20.00 | $20.00 | 0 |
| 2005-01-18 | $20.00 | $20.00 | 2 |
| 2005-01-14 | $50.00 | $50.00 | 0 |
| 2005-01-13 | $50.00 | $50.00 | 35 |
| 2005-01-12 | $20.00 | $20.00 | 71 |
| 2005-01-11 | $5.00 | $5.00 | 0 |
| 2005-01-10 | $5.00 | $5.00 | 0 |
| 2005-01-07 | $5.00 | $5.00 | 0 |
| 2005-01-06 | $5.00 | $5.00 | 0 |
| 2005-01-05 | $5.00 | $5.00 | 245 |
| 2005-01-04 | $40.00 | $40.00 | 0 |
| 2005-01-03 | $40.00 | $40.00 | 0 |