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
- 1980-09-19 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 | $3,250.00 | $3,545.05 | 23 | — | — |
| 2005-12-29 | $3,437.50 | $3,749.57 | 30 | — | — |
| 2005-12-28 | $3,625.00 | $3,954.09 | 19 | — | — |
| 2005-12-27 | $3,750.00 | $4,090.44 | 23 | — | — |
| 2005-12-23 | $3,937.50 | $4,294.96 | 13 | — | — |
| 2005-12-22 | $4,062.50 | $4,431.31 | 9 | — | — |
| 2005-12-21 | $4,125.00 | $4,499.48 | 4 | — | — |
| 2005-12-20 | $4,250.00 | $4,635.83 | 11 | — | — |
| 2005-12-19 | $4,437.50 | $4,840.35 | 21 | — | — |
| 2005-12-16 | $4,312.50 | $4,704.01 | 5 | — | — |
| 2005-12-15 | $4,125.00 | $4,499.48 | 3 | — | — |
| 2005-12-14 | $4,125.00 | $4,499.48 | 3 | — | — |
| 2005-12-13 | $3,875.00 | $4,226.79 | 11 | — | — |
| 2005-12-12 | $4,125.00 | $4,499.48 | 7 | — | — |
| 2005-12-09 | $4,375.00 | $4,772.18 | 3 | — | — |
| 2005-12-08 | $4,375.00 | $4,772.18 | 2 | — | — |
| 2005-12-07 | $4,437.50 | $4,840.35 | 2 | — | — |
| 2005-12-06 | $4,875.00 | $5,317.57 | 3 | — | — |
| 2005-12-05 | $5,312.50 | $5,794.79 | 4 | — | — |
| 2005-12-02 | $5,500.00 | $5,999.31 | 12 | — | — |
| 2005-12-01 | $4,250.00 | $4,635.83 | 9 | — | — |
| 2005-11-30 | $4,000.00 | $4,363.14 | 14 | — | — |
| 2005-11-29 | $4,375.00 | $4,772.18 | 4 | — | — |
| 2005-11-28 | $3,937.50 | $4,294.96 | 4 | — | — |
| 2005-11-25 | $4,125.00 | $4,499.48 | 2 | — | — |
| 2005-11-23 | $4,125.00 | $4,499.48 | 11 | — | — |
| 2005-11-22 | $4,500.00 | $4,908.53 | 5 | — | — |
| 2005-11-21 | $4,687.50 | $5,113.05 | 2 | — | — |
| 2005-11-18 | $4,750.00 | $5,181.22 | 6 | — | — |
| 2005-11-17 | $4,375.00 | $4,772.18 | 12 | — | — |
| 2005-11-16 | $4,937.50 | $5,385.75 | 8 | — | — |
| 2005-11-15 | $4,812.50 | $5,249.40 | 10 | — | — |
| 2005-11-14 | $4,500.00 | $4,908.53 | 13 | — | — |
| 2005-11-11 | $4,812.50 | $5,249.40 | 8 | — | — |
| 2005-11-10 | $5,000.00 | $5,453.92 | 10 | — | — |
| 2005-11-09 | $5,187.50 | $5,658.44 | 14 | — | — |
| 2005-11-08 | $5,625.00 | $6,135.66 | 16 | — | — |
| 2005-11-07 | $5,625.00 | $6,135.66 | 16 | — | — |
| 2005-11-04 | $6,125.00 | $6,681.05 | 2 | — | — |
| 2005-11-03 | $6,250.00 | $6,817.40 | 3 | — | — |
| 2005-11-02 | $6,687.50 | $7,294.62 | 2 | — | — |
| 2005-11-01 | $6,437.50 | $7,021.92 | 3 | — | — |
| 2005-10-31 | $6,312.50 | $6,885.57 | 9 | — | — |
| 2005-10-28 | $6,250.00 | $6,817.40 | 3 | — | — |
| 2005-10-27 | $5,937.50 | $6,476.53 | 5 | — | — |
| 2005-10-26 | $6,000.00 | $6,544.70 | 3 | — | — |
| 2005-10-25 | $6,187.50 | $6,749.23 | 4 | — | — |
| 2005-10-24 | $6,312.50 | $6,885.57 | 7 | — | — |
| 2005-10-21 | $6,812.50 | $7,430.97 | 2 | — | — |
| 2005-10-20 | $6,812.50 | $7,430.97 | 12 | — | — |
| 2005-10-19 | $6,500.00 | $7,090.10 | 14 | — | — |
| 2005-10-18 | $6,375.00 | $6,953.75 | 39 | — | — |
| 2005-10-17 | $8,062.50 | $8,794.44 | 18 | — | — |
| 2005-10-14 | $8,687.50 | $9,476.18 | 29 | — | — |
| 2005-10-13 | $9,125.00 | $9,953.40 | 32 | — | — |
| 2005-10-12 | $9,125.00 | $9,953.40 | 35 | — | — |
| 2005-10-11 | $8,562.50 | $9,339.84 | 10 | — | — |
| 2005-10-10 | $8,125.00 | $8,862.62 | 25 | — | — |
| 2005-10-07 | $7,187.50 | $7,840.01 | 10 | — | — |
| 2005-10-06 | $6,250.00 | $6,817.40 | 13 | — | — |
| 2005-10-05 | $6,500.00 | $7,090.10 | 18 | — | — |
| 2005-10-04 | $5,437.50 | $5,931.14 | 10 | — | — |
| 2005-10-03 | $5,312.50 | $5,794.79 | 12 | — | — |
| 2005-09-30 | $5,500.00 | $5,999.31 | 11 | — | — |
| 2005-09-29 | $5,312.50 | $5,794.79 | 4 | — | — |
| 2005-09-28 | $5,437.50 | $5,931.14 | 9 | — | — |
| 2005-09-27 | $5,687.50 | $6,203.83 | 20 | — | — |
| 2005-09-26 | $6,187.50 | $6,749.23 | 5 | — | — |
| 2005-09-23 | $6,125.00 | $6,681.05 | 26 | — | — |
| 2005-09-22 | $5,375.00 | $5,862.96 | 10 | — | — |
| 2005-09-21 | $5,000.00 | $5,453.92 | 7 | — | — |
| 2005-09-20 | $4,875.00 | $5,317.57 | 10 | — | — |
| 2005-09-19 | $4,562.50 | $4,976.70 | 7 | — | — |
| 2005-09-16 | $4,687.50 | $5,113.05 | 13 | — | — |
| 2005-09-15 | $4,875.00 | $5,317.57 | 12 | — | — |
| 2005-09-14 | $4,750.00 | $5,181.22 | 16 | — | — |
| 2005-09-13 | $5,375.00 | $5,862.96 | 13 | — | — |
| 2005-09-12 | $5,125.00 | $5,590.27 | 14 | — | — |
| 2005-09-09 | $4,625.00 | $5,044.88 | 27 | — | — |
| 2005-09-08 | $4,062.50 | $4,431.31 | 13 | — | — |
| 2005-09-07 | $4,062.50 | $4,431.31 | 27 | — | — |
| 2005-09-06 | $3,812.50 | $4,158.61 | 33 | — | — |
| 2005-09-02 | $3,812.50 | $4,158.61 | 28 | — | — |
| 2005-09-01 | $4,312.50 | $4,704.01 | 12 | — | — |
| 2005-08-31 | $4,437.50 | $4,840.35 | 18 | — | — |
| 2005-08-30 | $4,375.00 | $4,772.18 | 21 | — | — |
| 2005-08-29 | $4,562.50 | $4,976.70 | 15 | — | — |
| 2005-08-26 | $4,687.50 | $5,113.05 | 22 | — | — |
| 2005-08-25 | $4,562.50 | $4,976.70 | 19 | — | — |
| 2005-08-24 | $4,187.50 | $4,567.66 | 20 | — | — |
| 2005-08-23 | $4,437.50 | $4,840.35 | 24 | — | — |
| 2005-08-22 | $4,750.00 | $5,181.22 | 12 | — | — |
| 2005-08-19 | $5,000.00 | $5,453.92 | 17 | — | — |
| 2005-08-18 | $5,937.50 | $6,476.53 | 24 | — | — |
| 2005-08-17 | $6,062.50 | $6,612.88 | 76 | — | — |
| 2005-08-16 | $3,875.00 | $4,226.79 | 42 | — | — |
| 2005-08-15 | $4,375.00 | $4,772.18 | 43 | — | — |
| 2005-08-12 | $4,937.50 | $5,385.75 | 41 | — | — |
| 2005-08-11 | $5,500.00 | $5,999.31 | 77 | — | — |
| 2005-08-10 | $8,562.50 | $9,339.84 | 34 | — | — |
| 2005-08-09 | $10,625.00 | $11,589.58 | 8 | — | — |
| 2005-08-08 | $9,875.00 | $10,771.49 | 3 | — | — |
| 2005-08-05 | $9,375.00 | $10,226.10 | 3 | — | — |
| 2005-08-04 | $9,687.50 | $10,566.97 | 6 | — | — |
| 2005-08-03 | $9,437.50 | $10,294.27 | 2 | — | — |
| 2005-08-02 | $9,687.50 | $10,566.97 | 7 | — | — |
| 2005-08-01 | $9,875.00 | $10,771.49 | 4 | — | — |
| 2005-07-29 | $9,750.00 | $10,635.14 | 6 | — | — |
| 2005-07-28 | $9,625.00 | $10,498.79 | 1 | — | — |
| 2005-07-27 | $9,937.50 | $10,839.66 | 7 | — | — |
| 2005-07-26 | $9,875.00 | $10,771.49 | 3 | — | — |
| 2005-07-25 | $9,937.50 | $10,839.66 | 9 | — | — |
| 2005-07-22 | $9,937.50 | $10,839.66 | 11 | — | — |
| 2005-07-21 | $10,000.00 | $10,907.84 | 4 | — | — |
| 2005-07-20 | $10,000.00 | $10,907.84 | 8 | — | — |
| 2005-07-19 | $10,125.00 | $11,044.19 | 4 | — | — |
| 2005-07-18 | $10,625.00 | $11,589.58 | 7 | — | — |
| 2005-07-15 | $10,437.50 | $11,385.06 | 7 | — | — |
| 2005-07-14 | $10,625.00 | $11,589.58 | 16 | — | — |
| 2005-07-13 | $10,875.00 | $11,862.27 | 2 | — | — |
| 2005-07-12 | $10,937.50 | $11,930.45 | 31 | — | — |
| 2005-07-11 | $10,937.50 | $11,930.45 | 10 | — | — |
| 2005-07-08 | $10,187.50 | $11,112.36 | 14 | — | — |
| 2005-07-07 | $11,187.50 | $12,203.14 | 8 | — | — |
| 2005-07-06 | $11,250.00 | $12,271.32 | 1 | — | — |
| 2005-07-05 | $11,437.50 | $12,475.84 | 0 | — | — |
| 2005-07-01 | $11,437.50 | $12,475.84 | 8 | — | — |
| 2005-06-30 | $11,562.50 | $12,612.19 | 7 | — | — |
| 2005-06-29 | $11,437.50 | $12,475.84 | 4 | — | — |
| 2005-06-28 | $11,375.00 | $12,407.67 | 14 | — | — |
| 2005-06-27 | $12,500.00 | $13,634.80 | 10 | — | — |
| 2005-06-24 | $12,812.50 | $13,975.67 | 4 | — | — |
| 2005-06-23 | $12,812.50 | $13,975.67 | 5 | — | — |
| 2005-06-22 | $12,812.50 | $13,975.67 | 7 | — | — |
| 2005-06-21 | $13,000.00 | $14,180.19 | 3 | — | — |
| 2005-06-20 | $13,125.00 | $14,316.54 | 2 | — | — |
| 2005-06-17 | $13,437.50 | $14,657.41 | 4 | — | — |
| 2005-06-16 | $13,000.00 | $14,180.19 | 4 | — | — |
| 2005-06-15 | $13,375.00 | $14,589.23 | 6 | — | — |
| 2005-06-14 | $13,750.00 | $14,998.28 | 1 | — | — |
| 2005-06-13 | $14,062.50 | $15,339.15 | 2 | — | — |
| 2005-06-10 | $14,125.00 | $15,407.32 | 4 | — | — |
| 2005-06-09 | $13,875.00 | $15,134.63 | 3 | — | — |
| 2005-06-08 | $14,375.00 | $15,680.02 | 3 | — | — |
| 2005-06-07 | $14,500.00 | $15,816.37 | 1 | — | — |
| 2005-06-06 | $14,625.00 | $15,952.71 | 2 | — | — |
| 2005-06-03 | $14,312.50 | $15,611.84 | 1 | — | — |
| 2005-06-02 | $14,875.00 | $16,225.41 | 4 | — | — |
| 2005-06-01 | $14,687.50 | $16,020.89 | 4 | — | — |
| 2005-05-31 | $14,875.00 | $16,225.41 | 2 | — | — |
| 2005-05-27 | $14,625.00 | $15,952.71 | 1 | — | — |
| 2005-05-26 | $14,687.50 | $16,020.89 | 3 | — | — |
| 2005-05-25 | $14,687.50 | $16,020.89 | 1 | — | — |
| 2005-05-24 | $14,500.00 | $15,816.37 | 3 | — | — |
| 2005-05-23 | $14,500.00 | $15,816.37 | 1 | — | — |
| 2005-05-20 | $14,500.00 | $15,816.37 | 4 | — | — |
| 2005-05-19 | $15,187.50 | $16,566.28 | 4 | — | — |
| 2005-05-18 | $15,250.00 | $16,634.45 | 4 | — | — |
| 2005-05-17 | $15,437.50 | $16,838.98 | 1 | — | — |
| 2005-05-16 | $15,625.00 | $17,043.50 | 6 | — | — |
| 2005-05-13 | $15,750.00 | $17,179.85 | 8 | — | — |
| 2005-05-12 | $15,500.00 | $16,907.15 | 2 | — | — |
| 2005-05-11 | $15,625.00 | $17,043.50 | 4 | — | — |
| 2005-05-10 | $13,875.00 | $15,134.63 | 6 | — | — |
| 2005-05-09 | $13,375.00 | $14,589.23 | 6 | — | — |
| 2005-05-06 | $15,000.00 | $16,361.76 | 1 | — | — |
| 2005-05-05 | $15,187.50 | $16,566.28 | 2 | — | — |
| 2005-05-04 | $15,625.00 | $17,043.50 | 2 | — | — |
| 2005-05-03 | $15,562.50 | $16,975.32 | 1 | — | — |
| 2005-05-02 | $15,312.50 | $16,702.63 | 2 | — | — |
| 2005-04-29 | $15,625.00 | $17,043.50 | 1 | — | — |
| 2005-04-28 | $16,187.50 | $17,657.06 | 2 | — | — |
| 2005-04-27 | $16,437.50 | $17,929.76 | 2 | — | — |
| 2005-04-26 | $15,937.50 | $17,384.37 | 7 | — | — |
| 2005-04-25 | $17,875.00 | $19,497.76 | 4 | — | — |
| 2005-04-22 | $18,000.00 | $19,634.11 | 12 | — | — |
| 2005-04-21 | $17,812.50 | $19,429.59 | 26 | — | — |
| 2005-04-20 | $15,500.00 | $16,907.15 | 5 | — | — |
| 2005-04-19 | $15,562.50 | $16,975.32 | 9 | — | — |
| 2005-04-18 | $15,000.00 | $16,361.76 | 21 | — | — |
| 2005-04-15 | $12,000.00 | $13,089.41 | 16 | — | — |
| 2005-04-14 | $16,250.00 | $17,725.24 | 14 | — | — |
| 2005-04-13 | $14,312.50 | $15,611.84 | 2 | — | — |
| 2005-04-12 | $14,375.00 | $15,680.02 | 2 | — | — |
| 2005-04-11 | $14,312.50 | $15,611.84 | 3 | — | — |
| 2005-04-08 | $14,250.00 | $15,543.67 | 3 | — | — |
| 2005-04-07 | $13,687.50 | $14,930.10 | 1 | — | — |
| 2005-04-06 | $13,125.00 | $14,316.54 | 3 | — | — |
| 2005-04-05 | $13,875.00 | $15,134.63 | 10 | — | — |
| 2005-04-04 | $13,875.00 | $15,134.63 | 3 | — | — |
| 2005-04-01 | $14,250.00 | $15,543.67 | 7 | — | — |
| 2005-03-31 | $15,562.50 | $16,975.32 | 3 | — | — |
| 2005-03-30 | $15,625.00 | $17,043.50 | 3 | — | — |
| 2005-03-29 | $15,312.50 | $16,702.63 | 8 | — | — |
| 2005-03-28 | $14,312.50 | $15,611.84 | 5 | — | — |
| 2005-03-24 | $15,125.00 | $16,498.11 | 6 | — | — |
| 2005-03-23 | $14,750.00 | $16,089.06 | 7 | — | — |
| 2005-03-22 | $16,375.00 | $17,861.59 | 5 | — | — |
| 2005-03-21 | $16,000.00 | $17,452.54 | 2 | — | — |
| 2005-03-18 | $16,562.50 | $18,066.11 | 2 | — | — |
| 2005-03-17 | $15,875.00 | $17,316.19 | 5 | — | — |
| 2005-03-16 | $15,562.50 | $16,975.32 | 5 | — | — |
| 2005-03-15 | $15,312.50 | $16,702.63 | 5 | — | — |
| 2005-03-14 | $15,312.50 | $16,702.63 | 3 | — | — |
| 2005-03-11 | $15,812.50 | $17,248.02 | 5 | — | — |
| 2005-03-10 | $15,875.00 | $17,316.19 | 3 | — | — |
| 2005-03-09 | $15,437.50 | $16,838.98 | 3 | — | — |
| 2005-03-08 | $15,437.50 | $16,838.98 | 8 | — | — |
| 2005-03-07 | $16,187.50 | $17,657.06 | 3 | — | — |
| 2005-03-04 | $17,125.00 | $18,679.67 | 5 | — | — |
| 2005-03-03 | $16,687.50 | $18,202.46 | 7 | — | — |
| 2005-03-02 | $17,562.50 | $19,156.89 | 7 | — | — |
| 2005-03-01 | $17,937.50 | $19,565.94 | 1 | — | — |
| 2005-02-28 | $18,187.50 | $19,838.63 | 2 | — | — |
| 2005-02-25 | $17,687.50 | $19,293.24 | 5 | — | — |
| 2005-02-24 | $17,000.00 | $18,543.33 | 2 | — | — |
| 2005-02-23 | $16,812.50 | $18,338.80 | 3 | — | — |
| 2005-02-22 | $17,187.50 | $18,747.85 | 1 | — | — |
| 2005-02-18 | $17,750.00 | $19,361.41 | 3 | — | — |
| 2005-02-17 | $18,125.00 | $19,770.46 | 3 | — | — |
| 2005-02-16 | $18,250.00 | $19,906.81 | 10 | — | — |
| 2005-02-15 | $19,500.00 | $21,270.29 | 2 | — | — |
| 2005-02-14 | $19,750.00 | $21,542.98 | 2 | — | — |
| 2005-02-11 | $19,625.00 | $21,406.63 | 2 | — | — |
| 2005-02-10 | $18,125.00 | $19,770.46 | 3 | — | — |
| 2005-02-09 | $18,625.00 | $20,315.85 | 1 | — | — |
| 2005-02-08 | $18,375.00 | $20,043.15 | 0 | — | — |
| 2005-02-07 | $18,562.50 | $20,247.68 | 3 | — | — |
| 2005-02-04 | $19,000.00 | $20,724.89 | 5 | — | — |
| 2005-02-03 | $18,125.00 | $19,770.46 | 13 | — | — |
| 2005-02-02 | $17,437.50 | $19,020.54 | 35 | — | — |
| 2005-02-01 | $15,500.00 | $16,907.15 | 16 | — | — |
| 2005-01-31 | $16,812.50 | $18,338.80 | 6 | — | — |
| 2005-01-28 | $17,375.00 | $18,952.37 | 25 | — | — |
| 2005-01-27 | $17,750.00 | $19,361.41 | 3 | — | — |
| 2005-01-26 | $17,812.50 | $19,429.59 | 7 | — | — |
| 2005-01-25 | $18,687.50 | $20,384.02 | 4 | — | — |
| 2005-01-24 | $19,625.00 | $21,406.63 | 7 | — | — |
| 2005-01-21 | $19,562.50 | $21,338.46 | 3 | — | — |
| 2005-01-20 | $20,000.00 | $21,815.68 | 4 | — | — |
| 2005-01-19 | $19,937.50 | $21,747.50 | 6 | — | — |
| 2005-01-18 | $19,875.00 | $21,679.33 | 4 | — | — |
| 2005-01-14 | $19,937.50 | $21,747.50 | 7 | — | — |
| 2005-01-13 | $19,375.00 | $21,133.94 | 3 | — | — |
| 2005-01-12 | $19,062.50 | $20,793.07 | 12 | — | — |
| 2005-01-11 | $19,375.00 | $21,133.94 | 5 | — | — |
| 2005-01-10 | $20,562.50 | $22,429.24 | 2 | — | — |
| 2005-01-07 | $20,312.50 | $22,156.55 | 4 | — | — |
| 2005-01-06 | $20,812.50 | $22,701.94 | 2 | — | — |
| 2005-01-05 | $20,812.50 | $22,701.94 | 5 | — | — |
| 2005-01-04 | $21,750.00 | $23,724.55 | 2 | — | — |
| 2005-01-03 | $21,500.00 | $23,451.85 | 5 | — | — |