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
- 1996-07-12 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 | $111,130.94 | $111,130.94 | 4 | — | — |
| 2005-12-29 | $112,667.31 | $112,667.31 | 4 | — | — |
| 2005-12-28 | $110,618.82 | $110,618.82 | 6 | — | — |
| 2005-12-27 | $114,715.81 | $114,715.81 | 5 | — | — |
| 2005-12-23 | $119,837.05 | $119,837.05 | 5 | — | — |
| 2005-12-22 | $113,179.44 | $113,179.44 | 4 | — | — |
| 2005-12-21 | $111,643.06 | $111,643.06 | 6 | — | — |
| 2005-12-20 | $114,715.81 | $114,715.81 | 6 | — | — |
| 2005-12-19 | $112,155.19 | $112,155.19 | 11 | — | — |
| 2005-12-16 | $117,788.55 | $117,788.55 | 8 | — | — |
| 2005-12-15 | $122,397.67 | $122,397.67 | 11 | — | — |
| 2005-12-14 | $127,518.91 | $127,518.91 | 5 | — | — |
| 2005-12-13 | $129,055.29 | $129,055.29 | 8 | — | — |
| 2005-12-12 | $130,079.53 | $130,079.53 | 10 | — | — |
| 2005-12-09 | $133,664.41 | $133,664.41 | 12 | — | — |
| 2005-12-08 | $122,909.80 | $122,909.80 | 5 | — | — |
| 2005-12-07 | $120,861.30 | $120,861.30 | 5 | — | — |
| 2005-12-06 | $119,837.05 | $119,837.05 | 6 | — | — |
| 2005-12-05 | $119,837.05 | $119,837.05 | 10 | — | — |
| 2005-12-02 | $125,470.41 | $125,470.41 | 8 | — | — |
| 2005-12-01 | $134,176.53 | $134,176.53 | 15 | — | — |
| 2005-11-30 | $127,518.91 | $127,518.91 | 13 | — | — |
| 2005-11-29 | $120,349.17 | $120,349.17 | 13 | — | — |
| 2005-11-28 | $115,740.05 | $115,740.05 | 9 | — | — |
| 2005-11-25 | $120,861.30 | $120,861.30 | 5 | — | — |
| 2005-11-23 | $118,300.68 | $118,300.68 | 15 | — | — |
| 2005-11-22 | $123,934.05 | $123,934.05 | 18 | — | — |
| 2005-11-21 | $135,712.91 | $135,712.91 | 12 | — | — |
| 2005-11-18 | $143,394.77 | $143,394.77 | 7 | — | — |
| 2005-11-17 | $144,931.14 | $144,931.14 | 9 | — | — |
| 2005-11-16 | $144,419.02 | $144,419.02 | 10 | — | — |
| 2005-11-15 | $141,346.27 | $141,346.27 | 8 | — | — |
| 2005-11-14 | $139,297.77 | $139,297.77 | 13 | — | — |
| 2005-11-11 | $144,419.02 | $144,419.02 | 20 | — | — |
| 2005-11-10 | $142,370.52 | $142,370.52 | 22 | — | — |
| 2005-11-09 | $152,613.00 | $152,613.00 | 20 | — | — |
| 2005-11-08 | $165,416.09 | $165,416.09 | 18 | — | — |
| 2005-11-07 | $166,440.34 | $166,440.34 | 28 | — | — |
| 2005-11-04 | $161,319.11 | $161,319.11 | 45 | — | — |
| 2005-11-03 | $176,170.70 | $176,170.70 | 82 | — | — |
| 2005-11-02 | $138,273.52 | $138,273.52 | 19 | — | — |
| 2005-11-01 | $145,443.27 | $145,443.27 | 23 | — | — |
| 2005-10-31 | $144,931.14 | $144,931.14 | 29 | — | — |
| 2005-10-28 | $152,100.88 | $152,100.88 | 54 | — | — |
| 2005-10-27 | $148,516.00 | $148,516.00 | 72 | — | — |
| 2005-10-26 | $173,610.09 | $173,610.09 | 105 | — | — |
| 2005-10-25 | $150,052.38 | $150,052.38 | 88 | — | — |
| 2005-10-24 | $121,373.42 | $121,373.42 | 23 | — | — |
| 2005-10-21 | $114,203.69 | $114,203.69 | 18 | — | — |
| 2005-10-20 | $118,812.80 | $118,812.80 | 12 | — | — |
| 2005-10-19 | $123,421.92 | $123,421.92 | 27 | — | — |
| 2005-10-18 | $120,861.30 | $120,861.30 | 75 | — | — |
| 2005-10-17 | $125,982.54 | $125,982.54 | 71 | — | — |
| 2005-10-14 | $104,473.33 | $104,473.33 | 19 | — | — |
| 2005-10-13 | $102,424.83 | $102,424.83 | 24 | — | — |
| 2005-10-12 | $91,158.10 | $91,158.10 | 21 | — | — |
| 2005-10-11 | $98,839.96 | $98,839.96 | 37 | — | — |
| 2005-10-10 | $109,082.45 | $109,082.45 | 28 | — | — |
| 2005-10-07 | $108,570.32 | $108,570.32 | 22 | — | — |
| 2005-10-06 | $114,203.69 | $114,203.69 | 54 | — | — |
| 2005-10-05 | $116,252.18 | $116,252.18 | 65 | — | — |
| 2005-10-04 | $89,109.60 | $89,109.60 | 9 | — | — |
| 2005-10-03 | $94,230.84 | $94,230.84 | 22 | — | — |
| 2005-09-30 | $87,061.11 | $87,061.11 | 16 | — | — |
| 2005-09-29 | $78,354.99 | $78,354.99 | 1 | — | — |
| 2005-09-28 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-09-27 | $78,354.99 | $78,354.99 | 2 | — | — |
| 2005-09-26 | $78,867.12 | $78,867.12 | 1 | — | — |
| 2005-09-23 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2005-09-22 | $75,794.38 | $75,794.38 | 1 | — | — |
| 2005-09-21 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2005-09-20 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2005-09-19 | $77,842.87 | $77,842.87 | 2 | — | — |
| 2005-09-16 | $78,867.12 | $78,867.12 | 2 | — | — |
| 2005-09-15 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2005-09-14 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2005-09-13 | $78,354.99 | $78,354.99 | 1 | — | — |
| 2005-09-12 | $77,330.75 | $77,330.75 | 4 | — | — |
| 2005-09-09 | $76,818.63 | $76,818.63 | 6 | — | — |
| 2005-09-08 | $77,330.75 | $77,330.75 | 2 | — | — |
| 2005-09-07 | $78,354.99 | $78,354.99 | 3 | — | — |
| 2005-09-06 | $83,476.23 | $83,476.23 | 5 | — | — |
| 2005-09-02 | $78,867.12 | $78,867.12 | 2 | — | — |
| 2005-09-01 | $79,379.24 | $79,379.24 | 6 | — | — |
| 2005-08-31 | $86,548.98 | $86,548.98 | 1 | — | — |
| 2005-08-30 | $85,524.73 | $85,524.73 | 6 | — | — |
| 2005-08-29 | $92,182.34 | $92,182.34 | 6 | — | — |
| 2005-08-26 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2005-08-25 | $74,770.13 | $74,770.13 | 2 | — | — |
| 2005-08-24 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-08-23 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2005-08-22 | $77,330.75 | $77,330.75 | 0 | — | — |
| 2005-08-19 | $78,867.12 | $78,867.12 | 1 | — | — |
| 2005-08-18 | $78,354.99 | $78,354.99 | 1 | — | — |
| 2005-08-17 | $78,354.99 | $78,354.99 | 1 | — | — |
| 2005-08-16 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2005-08-15 | $81,939.87 | $81,939.87 | 0 | — | — |
| 2005-08-12 | $81,427.74 | $81,427.74 | 1 | — | — |
| 2005-08-11 | $77,330.75 | $77,330.75 | 2 | — | — |
| 2005-08-10 | $74,258.00 | $74,258.00 | 6 | — | — |
| 2005-08-09 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2005-08-08 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2005-08-05 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-08-04 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-08-03 | $81,939.87 | $81,939.87 | 2 | — | — |
| 2005-08-02 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-08-01 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-07-29 | $80,403.49 | $80,403.49 | 2 | — | — |
| 2005-07-28 | $84,500.48 | $84,500.48 | 0 | — | — |
| 2005-07-27 | $85,524.73 | $85,524.73 | 0 | — | — |
| 2005-07-26 | $86,548.98 | $86,548.98 | 0 | — | — |
| 2005-07-25 | $87,573.23 | $87,573.23 | 1 | — | — |
| 2005-07-22 | $87,573.23 | $87,573.23 | 1 | — | — |
| 2005-07-21 | $84,500.48 | $84,500.48 | 0 | — | — |
| 2005-07-20 | $87,061.11 | $87,061.11 | 0 | — | — |
| 2005-07-19 | $89,621.73 | $89,621.73 | 1 | — | — |
| 2005-07-18 | $86,548.98 | $86,548.98 | 1 | — | — |
| 2005-07-15 | $81,427.74 | $81,427.74 | 2 | — | — |
| 2005-07-14 | $83,988.36 | $83,988.36 | 3 | — | — |
| 2005-07-13 | $92,182.34 | $92,182.34 | 1 | — | — |
| 2005-07-12 | $92,182.34 | $92,182.34 | 1 | — | — |
| 2005-07-11 | $92,694.47 | $92,694.47 | 1 | — | — |
| 2005-07-08 | $95,255.09 | $95,255.09 | 1 | — | — |
| 2005-07-07 | $95,255.09 | $95,255.09 | 1 | — | — |
| 2005-07-06 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2005-07-05 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2005-07-01 | $94,230.84 | $94,230.84 | 0 | — | — |
| 2005-06-30 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2005-06-29 | $93,206.59 | $93,206.59 | 2 | — | — |
| 2005-06-28 | $96,279.34 | $96,279.34 | 1 | — | — |
| 2005-06-27 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2005-06-24 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2005-06-23 | $99,864.21 | $99,864.21 | 2 | — | — |
| 2005-06-22 | $97,303.59 | $97,303.59 | 1 | — | — |
| 2005-06-21 | $95,255.09 | $95,255.09 | 2 | — | — |
| 2005-06-20 | $96,279.34 | $96,279.34 | 3 | — | — |
| 2005-06-17 | $99,864.21 | $99,864.21 | 3 | — | — |
| 2005-06-16 | $95,767.22 | $95,767.22 | 3 | — | — |
| 2005-06-15 | $94,742.97 | $94,742.97 | 1 | — | — |
| 2005-06-14 | $94,230.84 | $94,230.84 | 1 | — | — |
| 2005-06-13 | $92,694.47 | $92,694.47 | 3 | — | — |
| 2005-06-10 | $98,839.96 | $98,839.96 | 4 | — | — |
| 2005-06-09 | $94,742.97 | $94,742.97 | 6 | — | — |
| 2005-06-08 | $84,500.48 | $84,500.48 | 1 | — | — |
| 2005-06-07 | $82,964.11 | $82,964.11 | 1 | — | — |
| 2005-06-06 | $84,500.48 | $84,500.48 | 1 | — | — |
| 2005-06-03 | $83,476.23 | $83,476.23 | 0 | — | — |
| 2005-06-02 | $83,476.23 | $83,476.23 | 0 | — | — |
| 2005-06-01 | $83,476.23 | $83,476.23 | 1 | — | — |
| 2005-05-31 | $81,939.87 | $81,939.87 | 2 | — | — |
| 2005-05-27 | $80,915.62 | $80,915.62 | 2 | — | — |
| 2005-05-26 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-05-25 | $79,891.37 | $79,891.37 | 1 | — | — |
| 2005-05-24 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2005-05-23 | $78,867.12 | $78,867.12 | 1 | — | — |
| 2005-05-20 | $77,842.87 | $77,842.87 | 1 | — | — |
| 2005-05-19 | $78,867.12 | $78,867.12 | 1 | — | — |
| 2005-05-18 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2005-05-17 | $77,330.75 | $77,330.75 | 1 | — | — |
| 2005-05-16 | $79,379.24 | $79,379.24 | 1 | — | — |
| 2005-05-13 | $76,818.63 | $76,818.63 | 0 | — | — |
| 2005-05-12 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-05-11 | $74,258.00 | $74,258.00 | 1 | — | — |
| 2005-05-10 | $75,282.25 | $75,282.25 | 1 | — | — |
| 2005-05-09 | $74,770.13 | $74,770.13 | 1 | — | — |
| 2005-05-06 | $79,379.24 | $79,379.24 | 0 | — | — |
| 2005-05-05 | $80,915.62 | $80,915.62 | 0 | — | — |
| 2005-05-04 | $81,939.87 | $81,939.87 | 0 | — | — |
| 2005-05-03 | $80,915.62 | $80,915.62 | 1 | — | — |
| 2005-05-02 | $79,379.24 | $79,379.24 | 0 | — | — |
| 2005-04-29 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2005-04-28 | $73,745.88 | $73,745.88 | 3 | — | — |
| 2005-04-27 | $81,427.74 | $81,427.74 | 0 | — | — |
| 2005-04-26 | $79,379.24 | $79,379.24 | 0 | — | — |
| 2005-04-25 | $82,451.99 | $82,451.99 | 1 | — | — |
| 2005-04-22 | $83,476.23 | $83,476.23 | 2 | — | — |
| 2005-04-21 | $79,379.24 | $79,379.24 | 2 | — | — |
| 2005-04-20 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-04-19 | $72,721.63 | $72,721.63 | 1 | — | — |
| 2005-04-18 | $67,600.39 | $67,600.39 | 1 | — | — |
| 2005-04-15 | $70,161.01 | $70,161.01 | 1 | — | — |
| 2005-04-14 | $73,745.88 | $73,745.88 | 1 | — | — |
| 2005-04-13 | $71,697.38 | $71,697.38 | 1 | — | — |
| 2005-04-12 | $76,818.63 | $76,818.63 | 0 | — | — |
| 2005-04-11 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2005-04-08 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2005-04-07 | $77,330.75 | $77,330.75 | 1 | — | — |
| 2005-04-06 | $78,354.99 | $78,354.99 | 0 | — | — |
| 2005-04-05 | $78,867.12 | $78,867.12 | 1 | — | — |
| 2005-04-04 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-04-01 | $76,818.63 | $76,818.63 | 1 | — | — |
| 2005-03-31 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2005-03-30 | $74,258.00 | $74,258.00 | 2 | — | — |
| 2005-03-29 | $76,818.63 | $76,818.63 | 2 | — | — |
| 2005-03-28 | $78,354.99 | $78,354.99 | 2 | — | — |
| 2005-03-24 | $75,282.25 | $75,282.25 | 2 | — | — |
| 2005-03-23 | $67,600.39 | $67,600.39 | 4 | — | — |
| 2005-03-22 | $68,624.63 | $68,624.63 | 1 | — | — |
| 2005-03-21 | $69,136.76 | $69,136.76 | 4 | — | — |
| 2005-03-18 | $69,648.88 | $69,648.88 | 2 | — | — |
| 2005-03-17 | $70,161.01 | $70,161.01 | 2 | — | — |
| 2005-03-16 | $73,233.75 | $73,233.75 | 2 | — | — |
| 2005-03-15 | $73,233.75 | $73,233.75 | 2 | — | — |
| 2005-03-14 | $70,673.13 | $70,673.13 | 4 | — | — |
| 2005-03-11 | $73,745.88 | $73,745.88 | 5 | — | — |
| 2005-03-10 | $79,379.24 | $79,379.24 | 3 | — | — |
| 2005-03-09 | $82,451.99 | $82,451.99 | 1 | — | — |
| 2005-03-08 | $83,988.36 | $83,988.36 | 1 | — | — |
| 2005-03-07 | $85,524.73 | $85,524.73 | 1 | — | — |
| 2005-03-04 | $85,012.61 | $85,012.61 | 1 | — | — |
| 2005-03-03 | $83,988.36 | $83,988.36 | 1 | — | — |
| 2005-03-02 | $86,036.86 | $86,036.86 | 1 | — | — |
| 2005-03-01 | $85,524.73 | $85,524.73 | 1 | — | — |
| 2005-02-28 | $85,012.61 | $85,012.61 | 1 | — | — |
| 2005-02-25 | $85,524.73 | $85,524.73 | 2 | — | — |
| 2005-02-24 | $91,670.23 | $91,670.23 | 10 | — | — |
| 2005-02-23 | $99,864.21 | $99,864.21 | 20 | — | — |
| 2005-02-22 | $87,061.11 | $87,061.11 | 2 | — | — |
| 2005-02-18 | $85,012.61 | $85,012.61 | 1 | — | — |
| 2005-02-17 | $83,988.36 | $83,988.36 | 1 | — | — |
| 2005-02-16 | $82,964.11 | $82,964.11 | 1 | — | — |
| 2005-02-15 | $81,427.74 | $81,427.74 | 3 | — | — |
| 2005-02-14 | $79,379.24 | $79,379.24 | 3 | — | — |
| 2005-02-11 | $81,939.87 | $81,939.87 | 3 | — | — |
| 2005-02-10 | $85,524.73 | $85,524.73 | 1 | — | — |
| 2005-02-09 | $87,061.11 | $87,061.11 | 1 | — | — |
| 2005-02-08 | $87,061.11 | $87,061.11 | 2 | — | — |
| 2005-02-07 | $88,597.48 | $88,597.48 | 5 | — | — |
| 2005-02-04 | $89,621.73 | $89,621.73 | 1 | — | — |
| 2005-02-03 | $87,061.11 | $87,061.11 | 1 | — | — |
| 2005-02-02 | $89,621.73 | $89,621.73 | 2 | — | — |
| 2005-02-01 | $92,182.34 | $92,182.34 | 1 | — | — |
| 2005-01-31 | $92,182.34 | $92,182.34 | 1 | — | — |
| 2005-01-28 | $88,085.35 | $88,085.35 | 1 | — | — |
| 2005-01-27 | $85,524.73 | $85,524.73 | 3 | — | — |
| 2005-01-26 | $90,133.85 | $90,133.85 | 1 | — | — |
| 2005-01-25 | $90,133.85 | $90,133.85 | 1 | — | — |
| 2005-01-24 | $92,182.34 | $92,182.34 | 4 | — | — |
| 2005-01-21 | $93,718.72 | $93,718.72 | 1 | — | — |
| 2005-01-20 | $93,206.59 | $93,206.59 | 1 | — | — |
| 2005-01-19 | $93,206.59 | $93,206.59 | 1 | — | — |
| 2005-01-18 | $93,206.59 | $93,206.59 | 1 | — | — |
| 2005-01-14 | $95,767.22 | $95,767.22 | 1 | — | — |
| 2005-01-13 | $96,791.46 | $96,791.46 | 1 | — | — |
| 2005-01-12 | $98,327.84 | $98,327.84 | 1 | — | — |
| 2005-01-11 | $98,327.84 | $98,327.84 | 2 | — | — |
| 2005-01-10 | $101,912.70 | $101,912.70 | 3 | — | — |
| 2005-01-07 | $107,546.07 | $107,546.07 | 3 | — | — |
| 2005-01-06 | $110,106.70 | $110,106.70 | 3 | — | — |
| 2005-01-05 | $112,155.19 | $112,155.19 | 4 | — | — |
| 2005-01-04 | $106,009.70 | $106,009.70 | 6 | — | — |
| 2005-01-03 | $101,912.70 | $101,912.70 | 4 | — | — |