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
- 2004-03-16 to 2026-09-01
- 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 | $40.52M | $40.52M | 0 | — | — |
| 2005-12-29 | $36.89M | $36.89M | 0 | — | — |
| 2005-12-28 | $36.89M | $36.89M | 0 | — | — |
| 2005-12-27 | $42.94M | $42.94M | 0 | — | — |
| 2005-12-23 | $35.08M | $35.08M | 0 | — | — |
| 2005-12-22 | $34.47M | $34.47M | 0 | — | — |
| 2005-12-21 | $32.66M | $32.66M | 0 | — | — |
| 2005-12-20 | $35.68M | $35.68M | 0 | — | — |
| 2005-12-19 | $32.66M | $32.66M | 0 | — | — |
| 2005-12-16 | $29.03M | $29.03M | 0 | — | — |
| 2005-12-15 | $30.84M | $30.84M | 0 | — | — |
| 2005-12-14 | $19.35M | $19.35M | 0 | — | — |
| 2005-12-13 | $20.56M | $20.56M | 0 | — | — |
| 2005-12-12 | $21.77M | $21.77M | 0 | — | — |
| 2005-12-09 | $23.59M | $23.59M | 0 | — | — |
| 2005-12-08 | $24.8M | $24.8M | 0 | — | — |
| 2005-12-07 | $24.19M | $24.19M | 0 | — | — |
| 2005-12-06 | $21.77M | $21.77M | 0 | — | — |
| 2005-12-05 | $24.19M | $24.19M | 0 | — | — |
| 2005-12-02 | $22.98M | $22.98M | 0 | — | — |
| 2005-12-01 | $23.59M | $23.59M | 0 | — | — |
| 2005-11-30 | $27.22M | $27.22M | 0 | — | — |
| 2005-11-29 | $22.98M | $22.98M | 0 | — | — |
| 2005-11-28 | $20.56M | $20.56M | 0 | — | — |
| 2005-11-25 | $16.93M | $16.93M | 0 | — | — |
| 2005-11-23 | $18.75M | $18.75M | 0 | — | — |
| 2005-11-22 | $16.33M | $16.33M | 0 | — | — |
| 2005-11-21 | $16.93M | $16.93M | 0 | — | — |
| 2005-11-18 | $17.54M | $17.54M | 0 | — | — |
| 2005-11-17 | $18.14M | $18.14M | 0 | — | — |
| 2005-11-16 | $19.96M | $19.96M | 0 | — | — |
| 2005-11-15 | $19.35M | $19.35M | 0 | — | — |
| 2005-11-14 | $17.54M | $17.54M | 0 | — | — |
| 2005-11-11 | $19.96M | $19.96M | 0 | — | — |
| 2005-11-10 | $20.56M | $20.56M | 0 | — | — |
| 2005-11-09 | $20.56M | $20.56M | 0 | — | — |
| 2005-11-08 | $22.38M | $22.38M | 0 | — | — |
| 2005-11-07 | $23.59M | $23.59M | 0 | — | — |
| 2005-11-04 | $22.38M | $22.38M | 0 | — | — |
| 2005-11-03 | $22.98M | $22.98M | 0 | — | — |
| 2005-11-02 | $21.77M | $21.77M | 0 | — | — |
| 2005-11-01 | $23.59M | $23.59M | 0 | — | — |
| 2005-10-31 | $22.98M | $22.98M | 0 | — | — |
| 2005-10-28 | $26.01M | $26.01M | 0 | — | — |
| 2005-10-27 | $24.19M | $24.19M | 0 | — | — |
| 2005-10-26 | $24.19M | $24.19M | 0 | — | — |
| 2005-10-25 | $24.19M | $24.19M | 0 | — | — |
| 2005-10-24 | $24.8M | $24.8M | 0 | — | — |
| 2005-10-21 | $22.98M | $22.98M | 0 | — | — |
| 2005-10-20 | $24.19M | $24.19M | 0 | — | — |
| 2005-10-19 | $25.4M | $25.4M | 0 | — | — |
| 2005-10-18 | $28.43M | $28.43M | 0 | — | — |
| 2005-10-17 | $27.82M | $27.82M | 0 | — | — |
| 2005-10-14 | $27.82M | $27.82M | 0 | — | — |
| 2005-10-13 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-12 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-11 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-10 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-07 | $26.01M | $26.01M | 0 | — | — |
| 2005-10-06 | $29.03M | $29.03M | 0 | — | — |
| 2005-10-05 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-04 | $27.22M | $27.22M | 0 | — | — |
| 2005-10-03 | $29.03M | $29.03M | 0 | — | — |
| 2005-09-30 | $29.03M | $29.03M | 0 | — | — |
| 2005-09-29 | $30.24M | $30.24M | 0 | — | — |
| 2005-09-28 | $30.84M | $30.84M | 0 | — | — |
| 2005-09-27 | $30.84M | $30.84M | 0 | — | — |
| 2005-09-26 | $32.05M | $32.05M | 0 | — | — |
| 2005-09-23 | $30.84M | $30.84M | 0 | — | — |
| 2005-09-22 | $30.24M | $30.24M | 0 | — | — |
| 2005-09-21 | $32.05M | $32.05M | 0 | — | — |
| 2005-09-20 | $32.66M | $32.66M | 0 | — | — |
| 2005-09-19 | $33.26M | $33.26M | 0 | — | — |
| 2005-09-16 | $35.08M | $35.08M | 0 | — | — |
| 2005-09-15 | $35.68M | $35.68M | 0 | — | — |
| 2005-09-14 | $36.29M | $36.29M | 0 | — | — |
| 2005-09-13 | $36.89M | $36.89M | 0 | — | — |
| 2005-09-12 | $36.29M | $36.29M | 0 | — | — |
| 2005-09-09 | $36.29M | $36.29M | 0 | — | — |
| 2005-09-08 | $36.29M | $36.29M | 0 | — | — |
| 2005-09-07 | $36.89M | $36.89M | 0 | — | — |
| 2005-09-06 | $36.89M | $36.89M | 0 | — | — |
| 2005-09-02 | $36.89M | $36.89M | 0 | — | — |
| 2005-09-01 | $37.5M | $37.5M | 0 | — | — |
| 2005-08-31 | $37.5M | $37.5M | 0 | — | — |
| 2005-08-30 | $38.1M | $38.1M | 0 | — | — |
| 2005-08-29 | $39.31M | $39.31M | 0 | — | — |
| 2005-08-26 | $39.92M | $39.92M | 0 | — | — |
| 2005-08-25 | $45.96M | $45.96M | 0 | — | — |
| 2005-08-24 | $41.13M | $41.13M | 0 | — | — |
| 2005-08-23 | $41.13M | $41.13M | 0 | — | — |
| 2005-08-22 | $38.71M | $38.71M | 0 | — | — |
| 2005-08-19 | $37.5M | $37.5M | 0 | — | — |
| 2005-08-18 | $38.1M | $38.1M | 0 | — | — |
| 2005-08-17 | $37.5M | $37.5M | 0 | — | — |
| 2005-08-16 | $38.1M | $38.1M | 0 | — | — |
| 2005-08-15 | $38.71M | $38.71M | 0 | — | — |
| 2005-08-12 | $44.15M | $44.15M | 0 | — | — |
| 2005-08-11 | $41.13M | $41.13M | 0 | — | — |
| 2005-08-10 | $47.17M | $47.17M | 0 | — | — |
| 2005-08-09 | $39.92M | $39.92M | 0 | — | — |
| 2005-08-08 | $40.52M | $40.52M | 0 | — | — |
| 2005-08-05 | $39.92M | $39.92M | 0 | — | — |
| 2005-08-04 | $41.13M | $41.13M | 0 | — | — |
| 2005-08-03 | $39.92M | $39.92M | 0 | — | — |
| 2005-08-02 | $40.52M | $40.52M | 0 | — | — |
| 2005-08-01 | $39.31M | $39.31M | 0 | — | — |
| 2005-07-29 | $39.92M | $39.92M | 0 | — | — |
| 2005-07-28 | $40.52M | $40.52M | 0 | — | — |
| 2005-07-27 | $41.13M | $41.13M | 0 | — | — |
| 2005-07-26 | $39.92M | $39.92M | 0 | — | — |
| 2005-07-25 | $37.5M | $37.5M | 0 | — | — |
| 2005-07-22 | $36.89M | $36.89M | 0 | — | — |
| 2005-07-21 | $36.89M | $36.89M | 0 | — | — |
| 2005-07-20 | $35.68M | $35.68M | 0 | — | — |
| 2005-07-19 | $35.08M | $35.08M | 0 | — | — |
| 2005-07-18 | $35.68M | $35.68M | 0 | — | — |
| 2005-07-15 | $38.1M | $38.1M | 0 | — | — |
| 2005-07-14 | $38.1M | $38.1M | 0 | — | — |
| 2005-07-13 | $39.31M | $39.31M | 0 | — | — |
| 2005-07-12 | $40.52M | $40.52M | 0 | — | — |
| 2005-07-11 | $41.13M | $41.13M | 0 | — | — |
| 2005-07-08 | $39.92M | $39.92M | 0 | — | — |
| 2005-07-07 | $41.13M | $41.13M | 0 | — | — |
| 2005-07-06 | $41.13M | $41.13M | 0 | — | — |
| 2005-07-05 | $41.13M | $41.13M | 0 | — | — |
| 2005-07-01 | $41.73M | $41.73M | 0 | — | — |
| 2005-06-30 | $43.55M | $43.55M | 0 | — | — |
| 2005-06-29 | $42.94M | $42.94M | 0 | — | — |
| 2005-06-28 | $42.34M | $42.34M | 0 | — | — |
| 2005-06-27 | $41.73M | $41.73M | 0 | — | — |
| 2005-06-24 | $44.76M | $44.76M | 0 | — | — |
| 2005-06-23 | $42.94M | $42.94M | 0 | — | — |
| 2005-06-22 | $46.57M | $46.57M | 0 | — | — |
| 2005-06-21 | $44.76M | $44.76M | 0 | — | — |
| 2005-06-20 | $39.31M | $39.31M | 0 | — | — |
| 2005-06-17 | $39.92M | $39.92M | 0 | — | — |
| 2005-06-16 | $38.1M | $38.1M | 0 | — | — |
| 2005-06-15 | $39.31M | $39.31M | 0 | — | — |
| 2005-06-14 | $41.13M | $41.13M | 0 | — | — |
| 2005-06-13 | $38.71M | $38.71M | 0 | — | — |
| 2005-06-10 | $36.29M | $36.29M | 0 | — | — |
| 2005-06-09 | $36.89M | $36.89M | 0 | — | — |
| 2005-06-08 | $36.29M | $36.29M | 0 | — | — |
| 2005-06-07 | $38.71M | $38.71M | 0 | — | — |
| 2005-06-06 | $38.1M | $38.1M | 0 | — | — |
| 2005-06-03 | $38.1M | $38.1M | 0 | — | — |
| 2005-06-02 | $39.31M | $39.31M | 0 | — | — |
| 2005-06-01 | $39.31M | $39.31M | 0 | — | — |
| 2005-05-31 | $39.92M | $39.92M | 0 | — | — |
| 2005-05-27 | $38.1M | $38.1M | 0 | — | — |
| 2005-05-26 | $36.29M | $36.29M | 0 | — | — |
| 2005-05-25 | $36.29M | $36.29M | 0 | — | — |
| 2005-05-24 | $35.08M | $35.08M | 0 | — | — |
| 2005-05-23 | $36.29M | $36.29M | 0 | — | — |
| 2005-05-20 | $40.52M | $40.52M | 0 | — | — |
| 2005-05-19 | $42.94M | $42.94M | 0 | — | — |
| 2005-05-18 | $40.52M | $40.52M | 0 | — | — |
| 2005-05-17 | $38.1M | $38.1M | 0 | — | — |
| 2005-05-16 | $42.34M | $42.34M | 0 | — | — |
| 2005-05-13 | $51.41M | $51.41M | 0 | — | — |
| 2005-05-12 | $51.41M | $51.41M | 0 | — | — |
| 2005-05-11 | $48.38M | $48.38M | 0 | — | — |
| 2005-05-10 | $49.59M | $49.59M | 0 | — | — |
| 2005-05-09 | $50.8M | $50.8M | 0 | — | — |
| 2005-05-06 | $51.41M | $51.41M | 0 | — | — |
| 2005-05-05 | $51.41M | $51.41M | 0 | — | — |
| 2005-05-04 | $52.01M | $52.01M | 0 | — | — |
| 2005-05-03 | $53.83M | $53.83M | 0 | — | — |
| 2005-05-02 | $55.04M | $55.04M | 0 | — | — |
| 2005-04-29 | $56.25M | $56.25M | 0 | — | — |
| 2005-04-28 | $56.85M | $56.85M | 0 | — | — |
| 2005-04-27 | $57.46M | $57.46M | 0 | — | — |
| 2005-04-26 | $60.48M | $60.48M | 0 | — | — |
| 2005-04-25 | $56.25M | $56.25M | 0 | — | — |
| 2005-04-22 | $58.67M | $58.67M | 0 | — | — |
| 2005-04-21 | $60.48M | $60.48M | 0 | — | — |
| 2005-04-20 | $60.48M | $60.48M | 0 | — | — |
| 2005-04-19 | $60.48M | $60.48M | 0 | — | — |
| 2005-04-18 | $56.85M | $56.85M | 0 | — | — |
| 2005-04-15 | $57.46M | $57.46M | 0 | — | — |
| 2005-04-14 | $55.64M | $55.64M | 0 | — | — |
| 2005-04-13 | $58.06M | $58.06M | 0 | — | — |
| 2005-04-12 | $61.69M | $61.69M | 0 | — | — |
| 2005-04-11 | $64.71M | $64.71M | 0 | — | — |
| 2005-04-08 | $68.34M | $68.34M | 0 | — | — |
| 2005-04-07 | $64.71M | $64.71M | 0 | — | — |
| 2005-04-06 | $64.11M | $64.11M | 0 | — | — |
| 2005-04-05 | $62.9M | $62.9M | 0 | — | — |
| 2005-04-04 | $65.92M | $65.92M | 0 | — | — |
| 2005-04-01 | $66.53M | $66.53M | 0 | — | — |
| 2005-03-31 | $74.39M | $74.39M | 0 | — | — |
| 2005-03-30 | $80.44M | $80.44M | 0 | — | — |
| 2005-03-29 | $79.23M | $79.23M | 0 | — | — |
| 2005-03-28 | $83.46M | $83.46M | 0 | — | — |
| 2005-03-24 | $88.91M | $88.91M | 0 | — | — |
| 2005-03-23 | $94.95M | $94.95M | 0 | — | — |
| 2005-03-22 | $83.46M | $83.46M | 0 | — | — |
| 2005-03-21 | $84.67M | $84.67M | 0 | — | — |
| 2005-03-18 | $90.72M | $90.72M | 0 | — | — |
| 2005-03-17 | $86.49M | $86.49M | 0 | — | — |
| 2005-03-16 | $86.49M | $86.49M | 0 | — | — |
| 2005-03-15 | $93.74M | $93.74M | 0 | — | — |
| 2005-03-14 | $86.49M | $86.49M | 0 | — | — |
| 2005-03-11 | $88.3M | $88.3M | 0 | — | — |
| 2005-03-10 | $94.95M | $94.95M | 0 | — | — |
| 2005-03-09 | $94.35M | $94.35M | 0 | — | — |
| 2005-03-08 | $96.16M | $96.16M | 0 | — | — |
| 2005-03-07 | $97.98M | $97.98M | 0 | — | — |
| 2005-03-04 | $102.21M | $102.21M | 0 | — | — |
| 2005-03-03 | $102.21M | $102.21M | 0 | — | — |
| 2005-03-02 | $100.4M | $100.4M | 0 | — | — |
| 2005-03-01 | $103.42M | $103.42M | 0 | — | — |
| 2005-02-28 | $109.47M | $109.47M | 0 | — | — |
| 2005-02-25 | $107.05M | $107.05M | 0 | — | — |
| 2005-02-24 | $107.05M | $107.05M | 0 | — | — |
| 2005-02-23 | $106.44M | $106.44M | 0 | — | — |
| 2005-02-22 | $106.44M | $106.44M | 0 | — | — |
| 2005-02-18 | $110.68M | $110.68M | 0 | — | — |
| 2005-02-17 | $110.68M | $110.68M | 0 | — | — |
| 2005-02-16 | $110.07M | $110.07M | 0 | — | — |
| 2005-02-15 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-14 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-11 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-10 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-09 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-08 | $108.86M | $108.86M | 0 | — | — |
| 2005-02-07 | $111.89M | $111.89M | 0 | — | — |
| 2005-02-04 | $111.28M | $111.28M | 0 | — | — |
| 2005-02-03 | $114.31M | $114.31M | 0 | — | — |
| 2005-02-02 | $138.5M | $138.5M | 0 | — | — |
| 2005-02-01 | $142.13M | $142.13M | 0 | — | — |
| 2005-01-31 | $136.68M | $136.68M | 0 | — | — |
| 2005-01-28 | $139.1M | $139.1M | 0 | — | — |
| 2005-01-27 | $139.1M | $139.1M | 0 | — | — |
| 2005-01-26 | $144.55M | $144.55M | 0 | — | — |
| 2005-01-25 | $143.94M | $143.94M | 0 | — | — |
| 2005-01-24 | $141.52M | $141.52M | 0 | — | — |
| 2005-01-21 | $142.73M | $142.73M | 0 | — | — |
| 2005-01-20 | $145.15M | $145.15M | 0 | — | — |
| 2005-01-19 | $149.99M | $149.99M | 0 | — | — |
| 2005-01-18 | $151.2M | $151.2M | 0 | — | — |
| 2005-01-14 | $147.57M | $147.57M | 0 | — | — |
| 2005-01-13 | $145.15M | $145.15M | 0 | — | — |
| 2005-01-12 | $145.76M | $145.76M | 0 | — | — |
| 2005-01-11 | $151.2M | $151.2M | 0 | — | — |
| 2005-01-10 | $143.94M | $143.94M | 0 | — | — |
| 2005-01-07 | $151.2M | $151.2M | 0 | — | — |
| 2005-01-06 | $151.2M | $151.2M | 0 | — | — |
| 2005-01-05 | $153.62M | $153.62M | 0 | — | — |
| 2005-01-04 | $163.3M | $163.3M | 0 | — | — |
| 2005-01-03 | $171.76M | $171.76M | 0 | — | — |