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
- 1995-10-12 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 | $199,188.00 | $199,188.00 | 2 | — | — |
| 2005-12-29 | $194,832.00 | $194,832.00 | 2 | — | — |
| 2005-12-28 | $196,812.00 | $196,812.00 | 2 | — | — |
| 2005-12-27 | $198,792.00 | $198,792.00 | 4 | — | — |
| 2005-12-23 | $203,940.00 | $203,940.00 | 5 | — | — |
| 2005-12-22 | $200,376.00 | $200,376.00 | 5 | — | — |
| 2005-12-21 | $195,624.00 | $195,624.00 | 3 | — | — |
| 2005-12-20 | $191,664.00 | $191,664.00 | 6 | — | — |
| 2005-12-19 | $198,792.00 | $198,792.00 | 6 | — | — |
| 2005-12-16 | $201,960.00 | $201,960.00 | 11 | — | — |
| 2005-12-15 | $203,544.00 | $203,544.00 | 20 | — | — |
| 2005-12-14 | $188,496.00 | $188,496.00 | 4 | — | — |
| 2005-12-13 | $189,288.00 | $189,288.00 | 4 | — | — |
| 2005-12-12 | $193,644.00 | $193,644.00 | 12 | — | — |
| 2005-12-09 | $187,308.00 | $187,308.00 | 23 | — | — |
| 2005-12-08 | $174,240.00 | $174,240.00 | 11 | — | — |
| 2005-12-07 | $180,576.00 | $180,576.00 | 2 | — | — |
| 2005-12-06 | $177,408.00 | $177,408.00 | 3 | — | — |
| 2005-12-05 | $173,052.00 | $173,052.00 | 2 | — | — |
| 2005-12-02 | $168,300.00 | $168,300.00 | 4 | — | — |
| 2005-12-01 | $166,716.00 | $166,716.00 | 8 | — | — |
| 2005-11-30 | $173,844.00 | $173,844.00 | 6 | — | — |
| 2005-11-29 | $182,160.00 | $182,160.00 | 2 | — | — |
| 2005-11-28 | $183,348.00 | $183,348.00 | 3 | — | — |
| 2005-11-25 | $187,704.00 | $187,704.00 | 1 | — | — |
| 2005-11-23 | $184,536.00 | $184,536.00 | 1 | — | — |
| 2005-11-22 | $184,932.00 | $184,932.00 | 1 | — | — |
| 2005-11-21 | $182,556.00 | $182,556.00 | 2 | — | — |
| 2005-11-18 | $186,120.00 | $186,120.00 | 3 | — | — |
| 2005-11-17 | $187,308.00 | $187,308.00 | 2 | — | — |
| 2005-11-16 | $185,328.00 | $185,328.00 | 3 | — | — |
| 2005-11-15 | $190,476.00 | $190,476.00 | 13 | — | — |
| 2005-11-14 | $196,416.00 | $196,416.00 | 7 | — | — |
| 2005-11-11 | $190,872.00 | $190,872.00 | 5 | — | — |
| 2005-11-10 | $187,704.00 | $187,704.00 | 7 | — | — |
| 2005-11-09 | $182,160.00 | $182,160.00 | 6 | — | — |
| 2005-11-08 | $175,824.00 | $175,824.00 | 1 | — | — |
| 2005-11-07 | $174,240.00 | $174,240.00 | 1 | — | — |
| 2005-11-04 | $175,032.00 | $175,032.00 | 2 | — | — |
| 2005-11-03 | $173,844.00 | $173,844.00 | 2 | — | — |
| 2005-11-02 | $172,656.00 | $172,656.00 | 1 | — | — |
| 2005-11-01 | $169,092.00 | $169,092.00 | 2 | — | — |
| 2005-10-31 | $172,656.00 | $172,656.00 | 5 | — | — |
| 2005-10-28 | $167,112.00 | $167,112.00 | 3 | — | — |
| 2005-10-27 | $171,468.00 | $171,468.00 | 6 | — | — |
| 2005-10-26 | $178,200.00 | $178,200.00 | 7 | — | — |
| 2005-10-25 | $170,280.00 | $170,280.00 | 8 | — | — |
| 2005-10-24 | $174,636.00 | $174,636.00 | 6 | — | — |
| 2005-10-21 | $171,468.00 | $171,468.00 | 6 | — | — |
| 2005-10-20 | $172,656.00 | $172,656.00 | 8 | — | — |
| 2005-10-19 | $174,636.00 | $174,636.00 | 20 | — | — |
| 2005-10-18 | $174,240.00 | $174,240.00 | 138 | — | — |
| 2005-10-17 | $160,776.00 | $160,776.00 | 2 | — | — |
| 2005-10-14 | $159,192.00 | $159,192.00 | 1 | — | — |
| 2005-10-13 | $158,400.00 | $158,400.00 | 4 | — | — |
| 2005-10-12 | $157,608.00 | $157,608.00 | 2 | — | — |
| 2005-10-11 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2005-10-10 | $157,608.00 | $157,608.00 | 1 | — | — |
| 2005-10-07 | $159,588.00 | $159,588.00 | 1 | — | — |
| 2005-10-06 | $162,360.00 | $162,360.00 | 2 | — | — |
| 2005-10-05 | $165,528.00 | $165,528.00 | 1 | — | — |
| 2005-10-04 | $168,300.00 | $168,300.00 | 2 | — | — |
| 2005-10-03 | $167,904.00 | $167,904.00 | 3 | — | — |
| 2005-09-30 | $168,300.00 | $168,300.00 | 3 | — | — |
| 2005-09-29 | $159,984.00 | $159,984.00 | 3 | — | — |
| 2005-09-28 | $158,400.00 | $158,400.00 | 7 | — | — |
| 2005-09-27 | $144,540.00 | $144,540.00 | 10 | — | — |
| 2005-09-26 | $154,440.00 | $154,440.00 | 8 | — | — |
| 2005-09-23 | $167,112.00 | $167,112.00 | 2 | — | — |
| 2005-09-22 | $170,280.00 | $170,280.00 | 3 | — | — |
| 2005-09-21 | $178,200.00 | $178,200.00 | 1 | — | — |
| 2005-09-20 | $177,012.00 | $177,012.00 | 2 | — | — |
| 2005-09-19 | $168,300.00 | $168,300.00 | 3 | — | — |
| 2005-09-16 | $175,428.00 | $175,428.00 | 2 | — | — |
| 2005-09-15 | $169,092.00 | $169,092.00 | 2 | — | — |
| 2005-09-14 | $173,448.00 | $173,448.00 | 2 | — | — |
| 2005-09-13 | $174,240.00 | $174,240.00 | 2 | — | — |
| 2005-09-12 | $178,200.00 | $178,200.00 | 3 | — | — |
| 2005-09-09 | $171,864.00 | $171,864.00 | 8 | — | — |
| 2005-09-08 | $184,536.00 | $184,536.00 | 4 | — | — |
| 2005-09-07 | $183,744.00 | $183,744.00 | 2 | — | — |
| 2005-09-06 | $186,120.00 | $186,120.00 | 3 | — | — |
| 2005-09-02 | $186,120.00 | $186,120.00 | 2 | — | — |
| 2005-09-01 | $179,388.00 | $179,388.00 | 11 | — | — |
| 2005-08-31 | $197,208.00 | $197,208.00 | 40 | — | — |
| 2005-08-30 | $162,360.00 | $162,360.00 | 2 | — | — |
| 2005-08-29 | $170,280.00 | $170,280.00 | 3 | — | — |
| 2005-08-26 | $176,220.00 | $176,220.00 | 11 | — | — |
| 2005-08-25 | $168,300.00 | $168,300.00 | 3 | — | — |
| 2005-08-24 | $162,756.00 | $162,756.00 | 5 | — | — |
| 2005-08-23 | $163,152.00 | $163,152.00 | 2 | — | — |
| 2005-08-22 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2005-08-19 | $158,400.00 | $158,400.00 | 2 | — | — |
| 2005-08-18 | $162,360.00 | $162,360.00 | 2 | — | — |
| 2005-08-17 | $159,192.00 | $159,192.00 | 6 | — | — |
| 2005-08-16 | $161,568.00 | $161,568.00 | 5 | — | — |
| 2005-08-15 | $155,628.00 | $155,628.00 | 2 | — | — |
| 2005-08-12 | $150,876.00 | $150,876.00 | 0 | — | — |
| 2005-08-11 | $148,896.00 | $148,896.00 | 1 | — | — |
| 2005-08-10 | $146,520.00 | $146,520.00 | 3 | — | — |
| 2005-08-09 | $144,540.00 | $144,540.00 | 4 | — | — |
| 2005-08-08 | $152,460.00 | $152,460.00 | 2 | — | — |
| 2005-08-05 | $157,608.00 | $157,608.00 | 2 | — | — |
| 2005-08-04 | $158,004.00 | $158,004.00 | 2 | — | — |
| 2005-08-03 | $161,964.00 | $161,964.00 | 7 | — | — |
| 2005-08-02 | $153,252.00 | $153,252.00 | 2 | — | — |
| 2005-08-01 | $148,896.00 | $148,896.00 | 1 | — | — |
| 2005-07-29 | $147,312.00 | $147,312.00 | 4 | — | — |
| 2005-07-28 | $144,144.00 | $144,144.00 | 1 | — | — |
| 2005-07-27 | $142,560.00 | $142,560.00 | 1 | — | — |
| 2005-07-26 | $143,748.00 | $143,748.00 | 1 | — | — |
| 2005-07-25 | $145,728.00 | $145,728.00 | 2 | — | — |
| 2005-07-22 | $145,332.00 | $145,332.00 | 3 | — | — |
| 2005-07-21 | $138,204.00 | $138,204.00 | 4 | — | — |
| 2005-07-20 | $140,184.00 | $140,184.00 | 3 | — | — |
| 2005-07-19 | $136,620.00 | $136,620.00 | 1 | — | — |
| 2005-07-18 | $138,996.00 | $138,996.00 | 2 | — | — |
| 2005-07-15 | $134,640.00 | $134,640.00 | 2 | — | — |
| 2005-07-14 | $134,244.00 | $134,244.00 | 3 | — | — |
| 2005-07-13 | $135,828.00 | $135,828.00 | 2 | — | — |
| 2005-07-12 | $136,620.00 | $136,620.00 | 1 | — | — |
| 2005-07-11 | $137,412.00 | $137,412.00 | 4 | — | — |
| 2005-07-08 | $134,244.00 | $134,244.00 | 10 | — | — |
| 2005-07-07 | $140,184.00 | $140,184.00 | 1 | — | — |
| 2005-07-06 | $140,976.00 | $140,976.00 | 1 | — | — |
| 2005-07-05 | $137,016.00 | $137,016.00 | 2 | — | — |
| 2005-07-01 | $138,204.00 | $138,204.00 | 1 | — | — |
| 2005-06-30 | $138,996.00 | $138,996.00 | 3 | — | — |
| 2005-06-29 | $144,540.00 | $144,540.00 | 1 | — | — |
| 2005-06-28 | $142,956.00 | $142,956.00 | 3 | — | — |
| 2005-06-27 | $137,016.00 | $137,016.00 | 3 | — | — |
| 2005-06-24 | $144,144.00 | $144,144.00 | 1 | — | — |
| 2005-06-23 | $145,728.00 | $145,728.00 | 2 | — | — |
| 2005-06-22 | $145,728.00 | $145,728.00 | 6 | — | — |
| 2005-06-21 | $136,224.00 | $136,224.00 | 4 | — | — |
| 2005-06-20 | $133,848.00 | $133,848.00 | 4 | — | — |
| 2005-06-17 | $131,472.00 | $131,472.00 | 2 | — | — |
| 2005-06-16 | $122,760.00 | $122,760.00 | 2 | — | — |
| 2005-06-15 | $123,948.00 | $123,948.00 | 1 | — | — |
| 2005-06-14 | $121,176.00 | $121,176.00 | 2 | — | — |
| 2005-06-13 | $125,136.00 | $125,136.00 | 2 | — | — |
| 2005-06-10 | $126,720.00 | $126,720.00 | 2 | — | — |
| 2005-06-09 | $129,492.00 | $129,492.00 | 2 | — | — |
| 2005-06-08 | $134,640.00 | $134,640.00 | 2 | — | — |
| 2005-06-07 | $131,472.00 | $131,472.00 | 2 | — | — |
| 2005-06-06 | $127,908.00 | $127,908.00 | 2 | — | — |
| 2005-06-03 | $135,036.00 | $135,036.00 | 2 | — | — |
| 2005-06-02 | $136,224.00 | $136,224.00 | 2 | — | — |
| 2005-06-01 | $136,224.00 | $136,224.00 | 5 | — | — |
| 2005-05-31 | $130,284.00 | $130,284.00 | 4 | — | — |
| 2005-05-27 | $127,908.00 | $127,908.00 | 8 | — | — |
| 2005-05-26 | $117,216.00 | $117,216.00 | 6 | — | — |
| 2005-05-25 | $113,652.00 | $113,652.00 | 3 | — | — |
| 2005-05-24 | $116,424.00 | $116,424.00 | 1 | — | — |
| 2005-05-23 | $113,652.00 | $113,652.00 | 3 | — | — |
| 2005-05-20 | $114,444.00 | $114,444.00 | 4 | — | — |
| 2005-05-19 | $118,800.00 | $118,800.00 | 7 | — | — |
| 2005-05-18 | $110,484.00 | $110,484.00 | 2 | — | — |
| 2005-05-17 | $110,880.00 | $110,880.00 | 5 | — | — |
| 2005-05-16 | $112,068.00 | $112,068.00 | 4 | — | — |
| 2005-05-13 | $113,256.00 | $113,256.00 | 9 | — | — |
| 2005-05-12 | $104,544.00 | $104,544.00 | 15 | — | — |
| 2005-05-11 | $99,000.00 | $99,000.00 | 10 | — | — |
| 2005-05-10 | $102,960.00 | $102,960.00 | 14 | — | — |
| 2005-05-09 | $103,356.00 | $103,356.00 | 9 | — | — |
| 2005-05-06 | $106,524.00 | $106,524.00 | 3 | — | — |
| 2005-05-05 | $105,732.00 | $105,732.00 | 4 | — | — |
| 2005-05-04 | $104,940.00 | $104,940.00 | 6 | — | — |
| 2005-05-03 | $104,544.00 | $104,544.00 | 2 | — | — |
| 2005-05-02 | $104,940.00 | $104,940.00 | 2 | — | — |
| 2005-04-29 | $101,376.00 | $101,376.00 | 2 | — | — |
| 2005-04-28 | $98,208.00 | $98,208.00 | 2 | — | — |
| 2005-04-27 | $97,020.00 | $97,020.00 | 3 | — | — |
| 2005-04-26 | $100,188.00 | $100,188.00 | 2 | — | — |
| 2005-04-25 | $101,772.00 | $101,772.00 | 2 | — | — |
| 2005-04-22 | $99,792.00 | $99,792.00 | 2 | — | — |
| 2005-04-21 | $108,108.00 | $108,108.00 | 1 | — | — |
| 2005-04-20 | $106,920.00 | $106,920.00 | 1 | — | — |
| 2005-04-19 | $104,940.00 | $104,940.00 | 2 | — | — |
| 2005-04-18 | $101,772.00 | $101,772.00 | 1 | — | — |
| 2005-04-15 | $104,940.00 | $104,940.00 | 4 | — | — |
| 2005-04-14 | $106,524.00 | $106,524.00 | 2 | — | — |
| 2005-04-13 | $105,732.00 | $105,732.00 | 6 | — | — |
| 2005-04-12 | $102,168.00 | $102,168.00 | 1 | — | — |
| 2005-04-11 | $99,792.00 | $99,792.00 | 1 | — | — |
| 2005-04-08 | $100,980.00 | $100,980.00 | 1 | — | — |
| 2005-04-07 | $102,960.00 | $102,960.00 | 6 | — | — |
| 2005-04-06 | $102,960.00 | $102,960.00 | 3 | — | — |
| 2005-04-05 | $103,752.00 | $103,752.00 | 2 | — | — |
| 2005-04-04 | $102,960.00 | $102,960.00 | 6 | — | — |
| 2005-04-01 | $101,376.00 | $101,376.00 | 2 | — | — |
| 2005-03-31 | $104,544.00 | $104,544.00 | 5 | — | — |
| 2005-03-30 | $105,336.00 | $105,336.00 | 3 | — | — |
| 2005-03-29 | $109,296.00 | $109,296.00 | 3 | — | — |
| 2005-03-28 | $116,820.00 | $116,820.00 | 6 | — | — |
| 2005-03-24 | $122,364.00 | $122,364.00 | 3 | — | — |
| 2005-03-23 | $126,720.00 | $126,720.00 | 2 | — | — |
| 2005-03-22 | $125,136.00 | $125,136.00 | 2 | — | — |
| 2005-03-21 | $124,344.00 | $124,344.00 | 4 | — | — |
| 2005-03-18 | $123,552.00 | $123,552.00 | 4 | — | — |
| 2005-03-17 | $129,888.00 | $129,888.00 | 11 | — | — |
| 2005-03-16 | $132,660.00 | $132,660.00 | 12 | — | — |
| 2005-03-15 | $135,036.00 | $135,036.00 | 6 | — | — |
| 2005-03-14 | $147,708.00 | $147,708.00 | 1 | — | — |
| 2005-03-11 | $152,460.00 | $152,460.00 | 1 | — | — |
| 2005-03-10 | $149,292.00 | $149,292.00 | 2 | — | — |
| 2005-03-09 | $147,312.00 | $147,312.00 | 4 | — | — |
| 2005-03-08 | $155,232.00 | $155,232.00 | 3 | — | — |
| 2005-03-07 | $163,944.00 | $163,944.00 | 3 | — | — |
| 2005-03-04 | $166,716.00 | $166,716.00 | 2 | — | — |
| 2005-03-03 | $170,676.00 | $170,676.00 | 5 | — | — |
| 2005-03-02 | $168,300.00 | $168,300.00 | 1 | — | — |
| 2005-03-01 | $165,132.00 | $165,132.00 | 1 | — | — |
| 2005-02-28 | $164,736.00 | $164,736.00 | 2 | — | — |
| 2005-02-25 | $166,320.00 | $166,320.00 | 3 | — | — |
| 2005-02-24 | $163,152.00 | $163,152.00 | 3 | — | — |
| 2005-02-23 | $164,736.00 | $164,736.00 | 5 | — | — |
| 2005-02-22 | $164,736.00 | $164,736.00 | 19 | — | — |
| 2005-02-18 | $159,588.00 | $159,588.00 | 3 | — | — |
| 2005-02-17 | $159,984.00 | $159,984.00 | 2 | — | — |
| 2005-02-16 | $146,520.00 | $146,520.00 | 1 | — | — |
| 2005-02-15 | $146,916.00 | $146,916.00 | 3 | — | — |
| 2005-02-14 | $154,836.00 | $154,836.00 | 1 | — | — |
| 2005-02-11 | $152,856.00 | $152,856.00 | 2 | — | — |
| 2005-02-10 | $155,232.00 | $155,232.00 | 2 | — | — |
| 2005-02-09 | $159,984.00 | $159,984.00 | 2 | — | — |
| 2005-02-08 | $164,736.00 | $164,736.00 | 2 | — | — |
| 2005-02-07 | $169,092.00 | $169,092.00 | 4 | — | — |
| 2005-02-04 | $175,428.00 | $175,428.00 | 6 | — | — |
| 2005-02-03 | $165,132.00 | $165,132.00 | 2 | — | — |
| 2005-02-02 | $161,172.00 | $161,172.00 | 4 | — | — |
| 2005-02-01 | $160,776.00 | $160,776.00 | 3 | — | — |
| 2005-01-31 | $157,212.00 | $157,212.00 | 3 | — | — |
| 2005-01-28 | $146,520.00 | $146,520.00 | 3 | — | — |
| 2005-01-27 | $152,460.00 | $152,460.00 | 26 | — | — |
| 2005-01-26 | $148,896.00 | $148,896.00 | 3 | — | — |
| 2005-01-25 | $144,936.00 | $144,936.00 | 3 | — | — |
| 2005-01-24 | $150,480.00 | $150,480.00 | 2 | — | — |
| 2005-01-21 | $150,480.00 | $150,480.00 | 6 | — | — |
| 2005-01-20 | $135,432.00 | $135,432.00 | 5 | — | — |
| 2005-01-19 | $144,936.00 | $144,936.00 | 3 | — | — |
| 2005-01-18 | $156,816.00 | $156,816.00 | 5 | — | — |
| 2005-01-14 | $157,212.00 | $157,212.00 | 7 | — | — |
| 2005-01-13 | $156,420.00 | $156,420.00 | 5 | — | — |
| 2005-01-12 | $156,420.00 | $156,420.00 | 4 | — | — |
| 2005-01-11 | $155,628.00 | $155,628.00 | 8 | — | — |
| 2005-01-10 | $154,440.00 | $154,440.00 | 23 | — | — |
| 2005-01-07 | $146,520.00 | $146,520.00 | 8 | — | — |
| 2005-01-06 | $136,224.00 | $136,224.00 | 2 | — | — |
| 2005-01-05 | $129,888.00 | $129,888.00 | 1 | — | — |
| 2005-01-04 | $128,304.00 | $128,304.00 | 3 | — | — |
| 2005-01-03 | $133,452.00 | $133,452.00 | 3 | — | — |