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
- 2002-12-12 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 | $7,875.02 | $7,875.02 | 2 |
| 2005-12-29 | $8,625.02 | $8,625.02 | 5 |
| 2005-12-28 | $7,500.02 | $7,500.02 | 0 |
| 2005-12-27 | $7,875.02 | $7,875.02 | 1 |
| 2005-12-23 | $7,500.02 | $7,500.02 | 0 |
| 2005-12-22 | $7,500.02 | $7,500.02 | 2 |
| 2005-12-21 | $8,175.02 | $8,175.02 | 2 |
| 2005-12-20 | $6,000.02 | $6,000.02 | 0 |
| 2005-12-19 | $7,500.02 | $7,500.02 | 0 |
| 2005-12-16 | $7,875.02 | $7,875.02 | 0 |
| 2005-12-15 | $8,250.02 | $8,250.02 | 1 |
| 2005-12-14 | $7,875.02 | $7,875.02 | 0 |
| 2005-12-13 | $8,242.52 | $8,242.52 | 0 |
| 2005-12-12 | $8,250.02 | $8,250.02 | 0 |
| 2005-12-09 | $7,500.02 | $7,500.02 | 1 |
| 2005-12-08 | $7,875.02 | $7,875.02 | 0 |
| 2005-12-07 | $7,875.02 | $7,875.02 | 1 |
| 2005-12-06 | $9,000.02 | $9,000.02 | 0 |
| 2005-12-05 | $8,250.02 | $8,250.02 | 0 |
| 2005-12-02 | $9,000.02 | $9,000.02 | 0 |
| 2005-12-01 | $10,500.03 | $10,500.03 | 0 |
| 2005-11-30 | $11,250.03 | $11,250.03 | 0 |
| 2005-11-29 | $10,500.03 | $10,500.03 | 1 |
| 2005-11-28 | $12,300.03 | $12,300.03 | 0 |
| 2005-11-25 | $11,250.03 | $11,250.03 | 1 |
| 2005-11-23 | $10,500.03 | $10,500.03 | 1 |
| 2005-11-22 | $10,500.03 | $10,500.03 | 0 |
| 2005-11-21 | $7,875.02 | $7,875.02 | 0 |
| 2005-11-18 | $9,000.02 | $9,000.02 | 0 |
| 2005-11-17 | $7,875.02 | $7,875.02 | 0 |
| 2005-11-16 | $9,000.02 | $9,000.02 | 1 |
| 2005-11-15 | $8,250.02 | $8,250.02 | 0 |
| 2005-11-14 | $8,250.02 | $8,250.02 | 0 |
| 2005-11-11 | $9,000.02 | $9,000.02 | 2 |
| 2005-11-10 | $8,250.02 | $8,250.02 | 2 |
| 2005-11-09 | $9,000.02 | $9,000.02 | 0 |
| 2005-11-08 | $8,625.02 | $8,625.02 | 3 |
| 2005-11-07 | $9,750.02 | $9,750.02 | 2 |
| 2005-11-04 | $11,250.03 | $11,250.03 | 0 |
| 2005-11-03 | $9,750.02 | $9,750.02 | 0 |
| 2005-11-02 | $9,750.02 | $9,750.02 | 0 |
| 2005-11-01 | $10,500.03 | $10,500.03 | 3 |
| 2005-10-31 | $11,625.03 | $11,625.03 | 1 |
| 2005-10-28 | $11,250.03 | $11,250.03 | 0 |
| 2005-10-27 | $13,500.03 | $13,500.03 | 0 |
| 2005-10-26 | $14,250.04 | $14,250.04 | 0 |
| 2005-10-25 | $15,750.04 | $15,750.04 | 0 |
| 2005-10-24 | $14,250.04 | $14,250.04 | 0 |
| 2005-10-21 | $13,875.04 | $13,875.04 | 0 |
| 2005-10-20 | $12,750.03 | $12,750.03 | 0 |
| 2005-10-19 | $14,100.04 | $14,100.04 | 0 |
| 2005-10-18 | $11,250.03 | $11,250.03 | 0 |
| 2005-10-17 | $12,000.03 | $12,000.03 | 0 |
| 2005-10-14 | $13,500.03 | $13,500.03 | 0 |
| 2005-10-13 | $14,250.04 | $14,250.04 | 1 |
| 2005-10-12 | $9,000.02 | $9,000.02 | 2 |
| 2005-10-11 | $11,250.03 | $11,250.03 | 1 |
| 2005-10-10 | $13,875.04 | $13,875.04 | 0 |
| 2005-10-07 | $13,875.04 | $13,875.04 | 0 |
| 2005-10-06 | $15,000.04 | $15,000.04 | 0 |
| 2005-10-05 | $14,250.04 | $14,250.04 | 0 |
| 2005-10-04 | $15,000.04 | $15,000.04 | 0 |
| 2005-10-03 | $14,625.04 | $14,625.04 | 0 |
| 2005-09-30 | $14,625.04 | $14,625.04 | 0 |
| 2005-09-29 | $14,250.04 | $14,250.04 | 0 |
| 2005-09-28 | $15,000.04 | $15,000.04 | 0 |
| 2005-09-27 | $14,250.04 | $14,250.04 | 0 |
| 2005-09-26 | $14,250.04 | $14,250.04 | 0 |
| 2005-09-23 | $15,750.04 | $15,750.04 | 0 |
| 2005-09-22 | $16,500.04 | $16,500.04 | 0 |
| 2005-09-21 | $15,750.04 | $15,750.04 | 1 |
| 2005-09-20 | $16,500.04 | $16,500.04 | 0 |
| 2005-09-19 | $16,500.04 | $16,500.04 | 0 |
| 2005-09-16 | $16,500.04 | $16,500.04 | 1 |
| 2005-09-15 | $17,250.04 | $17,250.04 | 4 |
| 2005-09-14 | $15,750.04 | $15,750.04 | 1 |
| 2005-09-13 | $15,225.04 | $15,225.04 | 1 |
| 2005-09-12 | $15,000.04 | $15,000.04 | 0 |
| 2005-09-09 | $15,450.04 | $15,450.04 | 0 |
| 2005-09-08 | $15,000.04 | $15,000.04 | 0 |
| 2005-09-07 | $15,000.04 | $15,000.04 | 0 |
| 2005-09-06 | $14,925.04 | $14,925.04 | 0 |
| 2005-09-02 | $15,000.04 | $15,000.04 | 0 |
| 2005-09-01 | $14,325.04 | $14,325.04 | 0 |
| 2005-08-31 | $15,750.04 | $15,750.04 | 0 |
| 2005-08-30 | $15,000.04 | $15,000.04 | 1 |
| 2005-08-29 | $15,075.04 | $15,075.04 | 0 |
| 2005-08-26 | $16,125.04 | $16,125.04 | 2 |
| 2005-08-25 | $15,750.04 | $15,750.04 | 1 |
| 2005-08-24 | $16,500.04 | $16,500.04 | 1 |
| 2005-08-23 | $15,750.04 | $15,750.04 | 1 |
| 2005-08-22 | $16,500.04 | $16,500.04 | 1 |
| 2005-08-19 | $18,000.04 | $18,000.04 | 0 |
| 2005-08-18 | $18,000.04 | $18,000.04 | 0 |
| 2005-08-17 | $18,000.04 | $18,000.04 | 0 |
| 2005-08-16 | $19,500.05 | $19,500.05 | 0 |
| 2005-08-15 | $18,750.05 | $18,750.05 | 0 |
| 2005-08-12 | $18,000.04 | $18,000.04 | 0 |
| 2005-08-11 | $16,500.04 | $16,500.04 | 0 |
| 2005-08-10 | $18,000.04 | $18,000.04 | 1 |
| 2005-08-09 | $16,500.04 | $16,500.04 | 0 |
| 2005-08-08 | $15,000.04 | $15,000.04 | 0 |
| 2005-08-05 | $15,750.04 | $15,750.04 | 0 |
| 2005-08-04 | $15,750.04 | $15,750.04 | 0 |
| 2005-08-03 | $16,500.04 | $16,500.04 | 0 |
| 2005-08-02 | $17,250.04 | $17,250.04 | 0 |
| 2005-08-01 | $15,750.04 | $15,750.04 | 0 |
| 2005-07-29 | $16,875.04 | $16,875.04 | 0 |
| 2005-07-28 | $18,000.04 | $18,000.04 | 0 |
| 2005-07-27 | $16,500.04 | $16,500.04 | 1 |
| 2005-07-26 | $19,500.05 | $19,500.05 | 0 |
| 2005-07-25 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-22 | $18,750.05 | $18,750.05 | 1 |
| 2005-07-21 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-20 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-19 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-18 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-15 | $19,500.05 | $19,500.05 | 0 |
| 2005-07-14 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-13 | $18,750.05 | $18,750.05 | 0 |
| 2005-07-12 | $20,250.05 | $20,250.05 | 0 |
| 2005-07-11 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-08 | $20,250.05 | $20,250.05 | 0 |
| 2005-07-07 | $18,000.04 | $18,000.04 | 0 |
| 2005-07-06 | $19,875.05 | $19,875.05 | 0 |
| 2005-07-05 | $21,000.05 | $21,000.05 | 0 |
| 2005-07-01 | $19,500.05 | $19,500.05 | 0 |
| 2005-06-30 | $24,750.06 | $24,750.06 | 0 |
| 2005-06-29 | $19,500.05 | $19,500.05 | 0 |
| 2005-06-28 | $18,000.04 | $18,000.04 | 0 |
| 2005-06-27 | $16,875.04 | $16,875.04 | 0 |
| 2005-06-24 | $19,500.05 | $19,500.05 | 0 |
| 2005-06-23 | $22,500.06 | $22,500.06 | 0 |
| 2005-06-22 | $24,750.06 | $24,750.06 | 0 |
| 2005-06-21 | $24,750.06 | $24,750.06 | 0 |
| 2005-06-20 | $23,250.06 | $23,250.06 | 0 |
| 2005-06-17 | $22,500.06 | $22,500.06 | 2 |
| 2005-06-16 | $19,500.05 | $19,500.05 | 0 |
| 2005-06-15 | $16,500.04 | $16,500.04 | 0 |
| 2005-06-14 | $16,500.04 | $16,500.04 | 0 |
| 2005-06-13 | $18,000.04 | $18,000.04 | 0 |
| 2005-06-10 | $16,500.04 | $16,500.04 | 0 |
| 2005-06-09 | $16,500.04 | $16,500.04 | 0 |
| 2005-06-08 | $18,750.05 | $18,750.05 | 0 |
| 2005-06-07 | $18,750.05 | $18,750.05 | 0 |
| 2005-06-06 | $18,000.04 | $18,000.04 | 0 |
| 2005-06-03 | $19,500.05 | $19,500.05 | 0 |
| 2005-06-02 | $18,750.05 | $18,750.05 | 0 |
| 2005-06-01 | $20,250.05 | $20,250.05 | 0 |
| 2005-05-31 | $20,250.05 | $20,250.05 | 0 |
| 2005-05-27 | $20,250.05 | $20,250.05 | 0 |
| 2005-05-26 | $20,250.05 | $20,250.05 | 0 |
| 2005-05-25 | $21,000.05 | $21,000.05 | 0 |
| 2005-05-24 | $21,375.05 | $21,375.05 | 0 |
| 2005-05-23 | $22,125.05 | $22,125.05 | 0 |
| 2005-05-20 | $22,500.06 | $22,500.06 | 1 |
| 2005-05-19 | $22,500.06 | $22,500.06 | 2 |
| 2005-05-18 | $22,500.06 | $22,500.06 | 0 |
| 2005-05-17 | $24,000.06 | $24,000.06 | 1 |
| 2005-05-16 | $21,000.05 | $21,000.05 | 2 |
| 2005-05-13 | $21,000.05 | $21,000.05 | 1 |
| 2005-05-12 | $18,750.05 | $18,750.05 | 0 |
| 2005-05-11 | $22,500.06 | $22,500.06 | 1 |
| 2005-05-10 | $24,825.06 | $24,825.06 | 2 |
| 2005-05-09 | $25,500.06 | $25,500.06 | 2 |
| 2005-05-06 | $27,750.07 | $27,750.07 | 1 |
| 2005-05-05 | $28,500.07 | $28,500.07 | 2 |
| 2005-05-04 | $27,750.07 | $27,750.07 | 2 |
| 2005-05-03 | $26,250.07 | $26,250.07 | 3 |
| 2005-05-02 | $26,250.07 | $26,250.07 | 2 |
| 2005-04-29 | $26,250.07 | $26,250.07 | 0 |
| 2005-04-28 | $30,000.07 | $30,000.07 | 2 |
| 2005-04-27 | $27,750.07 | $27,750.07 | 0 |
| 2005-04-26 | $24,750.06 | $24,750.06 | 0 |
| 2005-04-25 | $22,875.06 | $22,875.06 | 0 |
| 2005-04-22 | $23,250.06 | $23,250.06 | 0 |
| 2005-04-21 | $25,500.06 | $25,500.06 | 0 |
| 2005-04-20 | $25,500.06 | $25,500.06 | 0 |
| 2005-04-19 | $26,250.07 | $26,250.07 | 0 |
| 2005-04-18 | $23,325.06 | $23,325.06 | 0 |
| 2005-04-15 | $24,750.06 | $24,750.06 | 0 |
| 2005-04-14 | $23,250.06 | $23,250.06 | 0 |
| 2005-04-13 | $22,500.06 | $22,500.06 | 0 |
| 2005-04-12 | $24,750.06 | $24,750.06 | 0 |
| 2005-04-11 | $24,000.06 | $24,000.06 | 0 |
| 2005-04-08 | $27,000.07 | $27,000.07 | 0 |
| 2005-04-07 | $27,000.07 | $27,000.07 | 0 |
| 2005-04-06 | $24,000.06 | $24,000.06 | 0 |
| 2005-04-05 | $24,000.06 | $24,000.06 | 0 |
| 2005-04-04 | $24,450.06 | $24,450.06 | 0 |
| 2005-04-01 | $24,375.06 | $24,375.06 | 0 |
| 2005-03-31 | $24,750.06 | $24,750.06 | 0 |
| 2005-03-30 | $24,750.06 | $24,750.06 | 0 |
| 2005-03-29 | $24,000.06 | $24,000.06 | 0 |
| 2005-03-28 | $27,000.07 | $27,000.07 | 0 |
| 2005-03-24 | $27,000.07 | $27,000.07 | 0 |
| 2005-03-23 | $27,000.07 | $27,000.07 | 0 |
| 2005-03-22 | $28,500.07 | $28,500.07 | 0 |
| 2005-03-21 | $28,875.07 | $28,875.07 | 0 |
| 2005-03-18 | $28,500.07 | $28,500.07 | 0 |
| 2005-03-17 | $31,500.08 | $31,500.08 | 0 |
| 2005-03-16 | $28,500.07 | $28,500.07 | 0 |
| 2005-03-15 | $30,000.07 | $30,000.07 | 0 |
| 2005-03-14 | $30,750.08 | $30,750.08 | 0 |
| 2005-03-11 | $29,250.07 | $29,250.07 | 0 |
| 2005-03-10 | $28,575.07 | $28,575.07 | 0 |
| 2005-03-09 | $29,625.07 | $29,625.07 | 0 |
| 2005-03-08 | $30,000.07 | $30,000.07 | 0 |
| 2005-03-07 | $30,000.07 | $30,000.07 | 0 |
| 2005-03-04 | $28,125.07 | $28,125.07 | 0 |
| 2005-03-03 | $27,750.07 | $27,750.07 | 0 |
| 2005-03-02 | $27,750.07 | $27,750.07 | 0 |
| 2005-03-01 | $30,750.08 | $30,750.08 | 1 |
| 2005-02-28 | $27,375.07 | $27,375.07 | 0 |
| 2005-02-25 | $31,500.08 | $31,500.08 | 0 |
| 2005-02-24 | $30,750.08 | $30,750.08 | 1 |
| 2005-02-23 | $33,750.09 | $33,750.09 | 0 |
| 2005-02-22 | $33,000.08 | $33,000.08 | 1 |
| 2005-02-18 | $29,250.07 | $29,250.07 | 0 |
| 2005-02-17 | $27,750.07 | $27,750.07 | 0 |
| 2005-02-16 | $27,000.07 | $27,000.07 | 0 |
| 2005-02-15 | $27,000.07 | $27,000.07 | 0 |
| 2005-02-14 | $28,500.07 | $28,500.07 | 0 |
| 2005-02-11 | $27,750.07 | $27,750.07 | 0 |
| 2005-02-10 | $27,750.07 | $27,750.07 | 0 |
| 2005-02-09 | $27,750.07 | $27,750.07 | 0 |
| 2005-02-08 | $27,750.07 | $27,750.07 | 0 |
| 2005-02-07 | $28,425.07 | $28,425.07 | 0 |
| 2005-02-04 | $25,500.06 | $25,500.06 | 0 |
| 2005-02-03 | $27,000.07 | $27,000.07 | 0 |
| 2005-02-02 | $24,000.06 | $24,000.06 | 1 |
| 2005-02-01 | $29,250.07 | $29,250.07 | 0 |
| 2005-01-31 | $27,675.07 | $27,675.07 | 0 |
| 2005-01-28 | $25,500.06 | $25,500.06 | 0 |
| 2005-01-27 | $24,750.06 | $24,750.06 | 0 |
| 2005-01-26 | $26,250.07 | $26,250.07 | 0 |
| 2005-01-25 | $26,250.07 | $26,250.07 | 2 |
| 2005-01-24 | $28,500.07 | $28,500.07 | 0 |
| 2005-01-21 | $28,500.07 | $28,500.07 | 1 |
| 2005-01-20 | $30,000.07 | $30,000.07 | 1 |
| 2005-01-19 | $30,750.08 | $30,750.08 | 0 |
| 2005-01-18 | $33,000.08 | $33,000.08 | 0 |
| 2005-01-14 | $32,250.08 | $32,250.08 | 0 |
| 2005-01-13 | $33,750.09 | $33,750.09 | 0 |
| 2005-01-12 | $32,250.08 | $32,250.08 | 0 |
| 2005-01-11 | $31,500.08 | $31,500.08 | 1 |
| 2005-01-10 | $33,750.09 | $33,750.09 | 1 |
| 2005-01-07 | $38,250.09 | $38,250.09 | 1 |
| 2005-01-06 | $40,500.10 | $40,500.10 | 1 |
| 2005-01-05 | $39,750.10 | $39,750.10 | 1 |
| 2005-01-04 | $39,750.10 | $39,750.10 | 0 |
| 2005-01-03 | $43,500.11 | $43,500.11 | 1 |