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
- 1997-02-21 to 2026-09-02
- 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 | $23,846.40 | $23,846.40 | 7 | — | — |
| 2005-12-29 | $20,736.00 | $20,736.00 | 15 | — | — |
| 2005-12-28 | $20,736.00 | $20,736.00 | 9 | — | — |
| 2005-12-27 | $21,081.60 | $21,081.60 | 7 | — | — |
| 2005-12-23 | $23,155.20 | $23,155.20 | 8 | — | — |
| 2005-12-22 | $23,846.40 | $23,846.40 | 10 | — | — |
| 2005-12-21 | $23,846.40 | $23,846.40 | 6 | — | — |
| 2005-12-20 | $23,500.80 | $23,500.80 | 7 | — | — |
| 2005-12-19 | $23,500.80 | $23,500.80 | 6 | — | — |
| 2005-12-16 | $25,228.80 | $25,228.80 | 9 | — | — |
| 2005-12-15 | $25,574.40 | $25,574.40 | 5 | — | — |
| 2005-12-14 | $26,611.20 | $26,611.20 | 7 | — | — |
| 2005-12-13 | $25,920.00 | $25,920.00 | 5 | — | — |
| 2005-12-12 | $26,611.20 | $26,611.20 | 6 | — | — |
| 2005-12-09 | $26,956.80 | $26,956.80 | 11 | — | — |
| 2005-12-08 | $23,500.80 | $23,500.80 | 4 | — | — |
| 2005-12-07 | $24,537.60 | $24,537.60 | 3 | — | — |
| 2005-12-06 | $24,883.20 | $24,883.20 | 6 | — | — |
| 2005-12-05 | $25,920.00 | $25,920.00 | 34 | — | — |
| 2005-12-02 | $24,883.20 | $24,883.20 | 19 | — | — |
| 2005-12-01 | $20,044.80 | $20,044.80 | 1 | — | — |
| 2005-11-30 | $20,390.40 | $20,390.40 | 2 | — | — |
| 2005-11-29 | $20,390.40 | $20,390.40 | 1 | — | — |
| 2005-11-28 | $21,081.60 | $21,081.60 | 6 | — | — |
| 2005-11-25 | $22,118.40 | $22,118.40 | 5 | — | — |
| 2005-11-23 | $20,736.00 | $20,736.00 | 4 | — | — |
| 2005-11-22 | $18,662.40 | $18,662.40 | 4 | — | — |
| 2005-11-21 | $19,699.20 | $19,699.20 | 4 | — | — |
| 2005-11-18 | $19,008.00 | $19,008.00 | 2 | — | — |
| 2005-11-17 | $20,044.80 | $20,044.80 | 4 | — | — |
| 2005-11-16 | $20,044.80 | $20,044.80 | 3 | — | — |
| 2005-11-15 | $20,736.00 | $20,736.00 | 3 | — | — |
| 2005-11-14 | $21,081.60 | $21,081.60 | 3 | — | — |
| 2005-11-11 | $20,736.00 | $20,736.00 | 2 | — | — |
| 2005-11-10 | $21,772.80 | $21,772.80 | 3 | — | — |
| 2005-11-09 | $21,772.80 | $21,772.80 | 2 | — | — |
| 2005-11-08 | $21,772.80 | $21,772.80 | 4 | — | — |
| 2005-11-07 | $20,390.40 | $20,390.40 | 2 | — | — |
| 2005-11-04 | $20,736.00 | $20,736.00 | 6 | — | — |
| 2005-11-03 | $19,699.20 | $19,699.20 | 11 | — | — |
| 2005-11-02 | $19,699.20 | $19,699.20 | 4 | — | — |
| 2005-11-01 | $20,044.80 | $20,044.80 | 3 | — | — |
| 2005-10-31 | $20,736.00 | $20,736.00 | 2 | — | — |
| 2005-10-28 | $20,736.00 | $20,736.00 | 4 | — | — |
| 2005-10-27 | $20,736.00 | $20,736.00 | 5 | — | — |
| 2005-10-26 | $21,081.60 | $21,081.60 | 7 | — | — |
| 2005-10-25 | $22,464.00 | $22,464.00 | 3 | — | — |
| 2005-10-24 | $22,809.60 | $22,809.60 | 1 | — | — |
| 2005-10-21 | $22,809.60 | $22,809.60 | 3 | — | — |
| 2005-10-20 | $23,846.40 | $23,846.40 | 2 | — | — |
| 2005-10-19 | $23,500.80 | $23,500.80 | 8 | — | — |
| 2005-10-18 | $22,809.60 | $22,809.60 | 4 | — | — |
| 2005-10-17 | $21,772.80 | $21,772.80 | 32 | — | — |
| 2005-10-14 | $23,846.40 | $23,846.40 | 2 | — | — |
| 2005-10-13 | $24,883.20 | $24,883.20 | 2 | — | — |
| 2005-10-12 | $24,883.20 | $24,883.20 | 1 | — | — |
| 2005-10-11 | $25,228.80 | $25,228.80 | 2 | — | — |
| 2005-10-10 | $25,920.00 | $25,920.00 | 7 | — | — |
| 2005-10-07 | $26,956.80 | $26,956.80 | 4 | — | — |
| 2005-10-06 | $26,611.20 | $26,611.20 | 3 | — | — |
| 2005-10-05 | $27,993.60 | $27,993.60 | 18 | — | — |
| 2005-10-04 | $25,920.00 | $25,920.00 | 2 | — | — |
| 2005-10-03 | $25,920.00 | $25,920.00 | 11 | — | — |
| 2005-09-30 | $26,611.20 | $26,611.20 | 6 | — | — |
| 2005-09-29 | $25,920.00 | $25,920.00 | 1 | — | — |
| 2005-09-28 | $25,920.00 | $25,920.00 | 8 | — | — |
| 2005-09-27 | $26,611.20 | $26,611.20 | 1 | — | — |
| 2005-09-26 | $27,302.40 | $27,302.40 | 2 | — | — |
| 2005-09-23 | $26,611.20 | $26,611.20 | 2 | — | — |
| 2005-09-22 | $27,648.00 | $27,648.00 | 2 | — | — |
| 2005-09-21 | $27,302.40 | $27,302.40 | 2 | — | — |
| 2005-09-20 | $28,339.20 | $28,339.20 | 2 | — | — |
| 2005-09-19 | $27,648.00 | $27,648.00 | 1 | — | — |
| 2005-09-16 | $27,993.60 | $27,993.60 | 2 | — | — |
| 2005-09-15 | $27,302.40 | $27,302.40 | 3 | — | — |
| 2005-09-14 | $27,993.60 | $27,993.60 | 1 | — | — |
| 2005-09-13 | $26,611.20 | $26,611.20 | 8 | — | — |
| 2005-09-12 | $27,648.00 | $27,648.00 | 1 | — | — |
| 2005-09-09 | $28,684.80 | $28,684.80 | 6 | — | — |
| 2005-09-08 | $29,376.00 | $29,376.00 | 3 | — | — |
| 2005-09-07 | $29,030.40 | $29,030.40 | 3 | — | — |
| 2005-09-06 | $29,721.60 | $29,721.60 | 1 | — | — |
| 2005-09-02 | $30,758.40 | $30,758.40 | 1 | — | — |
| 2005-09-01 | $30,758.40 | $30,758.40 | 2 | — | — |
| 2005-08-31 | $31,104.00 | $31,104.00 | 1 | — | — |
| 2005-08-30 | $31,449.60 | $31,449.60 | 2 | — | — |
| 2005-08-29 | $31,795.20 | $31,795.20 | 5 | — | — |
| 2005-08-26 | $29,721.60 | $29,721.60 | 1 | — | — |
| 2005-08-25 | $29,376.00 | $29,376.00 | 2 | — | — |
| 2005-08-24 | $29,030.40 | $29,030.40 | 4 | — | — |
| 2005-08-23 | $30,758.40 | $30,758.40 | 1 | — | — |
| 2005-08-22 | $30,758.40 | $30,758.40 | 3 | — | — |
| 2005-08-19 | $31,795.20 | $31,795.20 | 5 | — | — |
| 2005-08-18 | $30,067.20 | $30,067.20 | 5 | — | — |
| 2005-08-17 | $31,104.00 | $31,104.00 | 4 | — | — |
| 2005-08-16 | $31,795.20 | $31,795.20 | 3 | — | — |
| 2005-08-15 | $29,721.60 | $29,721.60 | 4 | — | — |
| 2005-08-12 | $30,758.40 | $30,758.40 | 3 | — | — |
| 2005-08-11 | $31,104.00 | $31,104.00 | 3 | — | — |
| 2005-08-10 | $31,104.00 | $31,104.00 | 4 | — | — |
| 2005-08-09 | $31,795.20 | $31,795.20 | 2 | — | — |
| 2005-08-08 | $32,140.80 | $32,140.80 | 1 | — | — |
| 2005-08-05 | $32,486.40 | $32,486.40 | 4 | — | — |
| 2005-08-04 | $34,214.40 | $34,214.40 | 2 | — | — |
| 2005-08-03 | $35,251.20 | $35,251.20 | 12 | — | — |
| 2005-08-02 | $31,104.00 | $31,104.00 | 17 | — | — |
| 2005-08-01 | $32,140.80 | $32,140.80 | 17 | — | — |
| 2005-07-29 | $34,560.00 | $34,560.00 | 2 | — | — |
| 2005-07-28 | $35,251.20 | $35,251.20 | 4 | — | — |
| 2005-07-27 | $34,905.60 | $34,905.60 | 4 | — | — |
| 2005-07-26 | $35,942.40 | $35,942.40 | 4 | — | — |
| 2005-07-25 | $36,633.60 | $36,633.60 | 19 | — | — |
| 2005-07-22 | $40,089.60 | $40,089.60 | 1 | — | — |
| 2005-07-21 | $40,780.80 | $40,780.80 | 1 | — | — |
| 2005-07-20 | $41,126.40 | $41,126.40 | 0 | — | — |
| 2005-07-19 | $40,780.80 | $40,780.80 | 5 | — | — |
| 2005-07-18 | $40,780.80 | $40,780.80 | 5 | — | — |
| 2005-07-15 | $38,707.20 | $38,707.20 | 1 | — | — |
| 2005-07-14 | $40,780.80 | $40,780.80 | 5 | — | — |
| 2005-07-13 | $39,052.80 | $39,052.80 | 1 | — | — |
| 2005-07-12 | $39,398.40 | $39,398.40 | 1 | — | — |
| 2005-07-11 | $40,780.80 | $40,780.80 | 7 | — | — |
| 2005-07-08 | $38,016.00 | $38,016.00 | 4 | — | — |
| 2005-07-07 | $37,324.80 | $37,324.80 | 1 | — | — |
| 2005-07-06 | $36,979.20 | $36,979.20 | 1 | — | — |
| 2005-07-05 | $37,670.40 | $37,670.40 | 2 | — | — |
| 2005-07-01 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2005-06-30 | $38,361.60 | $38,361.60 | 2 | — | — |
| 2005-06-29 | $37,670.40 | $37,670.40 | 2 | — | — |
| 2005-06-28 | $38,361.60 | $38,361.60 | 1 | — | — |
| 2005-06-27 | $38,361.60 | $38,361.60 | 0 | — | — |
| 2005-06-24 | $38,016.00 | $38,016.00 | 1 | — | — |
| 2005-06-23 | $38,707.20 | $38,707.20 | 3 | — | — |
| 2005-06-22 | $40,089.60 | $40,089.60 | 7 | — | — |
| 2005-06-21 | $40,435.20 | $40,435.20 | 2 | — | — |
| 2005-06-20 | $40,780.80 | $40,780.80 | 9 | — | — |
| 2005-06-17 | $38,707.20 | $38,707.20 | 3 | — | — |
| 2005-06-16 | $39,744.00 | $39,744.00 | 4 | — | — |
| 2005-06-15 | $40,435.20 | $40,435.20 | 5 | — | — |
| 2005-06-14 | $36,979.20 | $36,979.20 | 4 | — | — |
| 2005-06-13 | $37,670.40 | $37,670.40 | 4 | — | — |
| 2005-06-10 | $36,979.20 | $36,979.20 | 11 | — | — |
| 2005-06-09 | $36,979.20 | $36,979.20 | 2 | — | — |
| 2005-06-08 | $35,942.40 | $35,942.40 | 4 | — | — |
| 2005-06-07 | $36,288.00 | $36,288.00 | 4 | — | — |
| 2005-06-06 | $36,288.00 | $36,288.00 | 2 | — | — |
| 2005-06-03 | $35,596.80 | $35,596.80 | 8 | — | — |
| 2005-06-02 | $36,979.20 | $36,979.20 | 5 | — | — |
| 2005-06-01 | $37,324.80 | $37,324.80 | 2 | — | — |
| 2005-05-31 | $37,324.80 | $37,324.80 | 4 | — | — |
| 2005-05-27 | $37,670.40 | $37,670.40 | 9 | — | — |
| 2005-05-26 | $36,979.20 | $36,979.20 | 3 | — | — |
| 2005-05-25 | $36,979.20 | $36,979.20 | 1 | — | — |
| 2005-05-24 | $37,324.80 | $37,324.80 | 1 | — | — |
| 2005-05-23 | $37,324.80 | $37,324.80 | 2 | — | — |
| 2005-05-20 | $36,979.20 | $36,979.20 | 3 | — | — |
| 2005-05-19 | $36,979.20 | $36,979.20 | 2 | — | — |
| 2005-05-18 | $38,016.00 | $38,016.00 | 4 | — | — |
| 2005-05-17 | $36,979.20 | $36,979.20 | 3 | — | — |
| 2005-05-16 | $36,633.60 | $36,633.60 | 25 | — | — |
| 2005-05-13 | $40,435.20 | $40,435.20 | 6 | — | — |
| 2005-05-12 | $41,472.00 | $41,472.00 | 1 | — | — |
| 2005-05-11 | $41,472.00 | $41,472.00 | 3 | — | — |
| 2005-05-10 | $42,163.20 | $42,163.20 | 1 | — | — |
| 2005-05-09 | $42,163.20 | $42,163.20 | 1 | — | — |
| 2005-05-06 | $41,472.00 | $41,472.00 | 3 | — | — |
| 2005-05-05 | $43,200.00 | $43,200.00 | 4 | — | — |
| 2005-05-04 | $47,001.60 | $47,001.60 | 13 | — | — |
| 2005-05-03 | $46,310.40 | $46,310.40 | 21 | — | — |
| 2005-05-02 | $43,545.60 | $43,545.60 | 16 | — | — |
| 2005-04-29 | $40,435.20 | $40,435.20 | 1 | — | — |
| 2005-04-28 | $41,472.00 | $41,472.00 | 1 | — | — |
| 2005-04-27 | $42,163.20 | $42,163.20 | 4 | — | — |
| 2005-04-26 | $41,472.00 | $41,472.00 | 16 | — | — |
| 2005-04-25 | $42,508.80 | $42,508.80 | 7 | — | — |
| 2005-04-22 | $44,236.80 | $44,236.80 | 6 | — | — |
| 2005-04-21 | $44,582.40 | $44,582.40 | 5 | — | — |
| 2005-04-20 | $44,928.00 | $44,928.00 | 5 | — | — |
| 2005-04-19 | $47,347.20 | $47,347.20 | 38 | — | — |
| 2005-04-18 | $46,310.40 | $46,310.40 | 17 | — | — |
| 2005-04-15 | $39,744.00 | $39,744.00 | 15 | — | — |
| 2005-04-14 | $44,236.80 | $44,236.80 | 6 | — | — |
| 2005-04-13 | $44,582.40 | $44,582.40 | 5 | — | — |
| 2005-04-12 | $44,582.40 | $44,582.40 | 6 | — | — |
| 2005-04-11 | $44,236.80 | $44,236.80 | 5 | — | — |
| 2005-04-08 | $44,236.80 | $44,236.80 | 7 | — | — |
| 2005-04-07 | $44,582.40 | $44,582.40 | 8 | — | — |
| 2005-04-06 | $43,891.20 | $43,891.20 | 4 | — | — |
| 2005-04-05 | $44,928.00 | $44,928.00 | 6 | — | — |
| 2005-04-04 | $42,163.20 | $42,163.20 | 2 | — | — |
| 2005-04-01 | $43,200.00 | $43,200.00 | 2 | — | — |
| 2005-03-31 | $43,545.60 | $43,545.60 | 5 | — | — |
| 2005-03-30 | $43,200.00 | $43,200.00 | 7 | — | — |
| 2005-03-29 | $43,891.20 | $43,891.20 | 6 | — | — |
| 2005-03-28 | $42,508.80 | $42,508.80 | 1 | — | — |
| 2005-03-24 | $43,891.20 | $43,891.20 | 4 | — | — |
| 2005-03-23 | $45,273.60 | $45,273.60 | 9 | — | — |
| 2005-03-22 | $43,545.60 | $43,545.60 | 3 | — | — |
| 2005-03-21 | $43,891.20 | $43,891.20 | 4 | — | — |
| 2005-03-18 | $43,891.20 | $43,891.20 | 2 | — | — |
| 2005-03-17 | $44,582.40 | $44,582.40 | 4 | — | — |
| 2005-03-16 | $41,472.00 | $41,472.00 | 4 | — | — |
| 2005-03-15 | $42,163.20 | $42,163.20 | 13 | — | — |
| 2005-03-14 | $45,619.20 | $45,619.20 | 6 | — | — |
| 2005-03-11 | $46,656.00 | $46,656.00 | 5 | — | — |
| 2005-03-10 | $48,384.00 | $48,384.00 | 14 | — | — |
| 2005-03-09 | $50,457.60 | $50,457.60 | 12 | — | — |
| 2005-03-08 | $52,185.60 | $52,185.60 | 18 | — | — |
| 2005-03-07 | $49,075.20 | $49,075.20 | 5 | — | — |
| 2005-03-04 | $48,038.40 | $48,038.40 | 6 | — | — |
| 2005-03-03 | $48,038.40 | $48,038.40 | 7 | — | — |
| 2005-03-02 | $46,656.00 | $46,656.00 | 7 | — | — |
| 2005-03-01 | $46,310.40 | $46,310.40 | 2 | — | — |
| 2005-02-28 | $45,964.80 | $45,964.80 | 2 | — | — |
| 2005-02-25 | $45,619.20 | $45,619.20 | 7 | — | — |
| 2005-02-24 | $44,582.40 | $44,582.40 | 10 | — | — |
| 2005-02-23 | $43,545.60 | $43,545.60 | 12 | — | — |
| 2005-02-22 | $43,200.00 | $43,200.00 | 12 | — | — |
| 2005-02-18 | $44,928.00 | $44,928.00 | 4 | — | — |
| 2005-02-17 | $46,310.40 | $46,310.40 | 5 | — | — |
| 2005-02-16 | $47,001.60 | $47,001.60 | 3 | — | — |
| 2005-02-15 | $47,347.20 | $47,347.20 | 5 | — | — |
| 2005-02-14 | $46,656.00 | $46,656.00 | 4 | — | — |
| 2005-02-11 | $44,236.80 | $44,236.80 | 14 | — | — |
| 2005-02-10 | $41,472.00 | $41,472.00 | 37 | — | — |
| 2005-02-09 | $45,964.80 | $45,964.80 | 77 | — | — |
| 2005-02-08 | $53,913.60 | $53,913.60 | 6 | — | — |
| 2005-02-07 | $52,876.80 | $52,876.80 | 3 | — | — |
| 2005-02-04 | $51,840.00 | $51,840.00 | 10 | — | — |
| 2005-02-03 | $52,531.20 | $52,531.20 | 7 | — | — |
| 2005-02-02 | $53,568.00 | $53,568.00 | 8 | — | — |
| 2005-02-01 | $53,222.40 | $53,222.40 | 20 | — | — |
| 2005-01-31 | $51,840.00 | $51,840.00 | 12 | — | — |
| 2005-01-28 | $49,420.80 | $49,420.80 | 3 | — | — |
| 2005-01-27 | $48,384.00 | $48,384.00 | 6 | — | — |
| 2005-01-26 | $49,075.20 | $49,075.20 | 3 | — | — |
| 2005-01-25 | $48,038.40 | $48,038.40 | 4 | — | — |
| 2005-01-24 | $49,420.80 | $49,420.80 | 7 | — | — |
| 2005-01-21 | $51,840.00 | $51,840.00 | 8 | — | — |
| 2005-01-20 | $51,148.80 | $51,148.80 | 15 | — | — |
| 2005-01-19 | $50,457.60 | $50,457.60 | 8 | — | — |
| 2005-01-18 | $48,729.60 | $48,729.60 | 6 | — | — |
| 2005-01-14 | $49,420.80 | $49,420.80 | 6 | — | — |
| 2005-01-13 | $50,112.00 | $50,112.00 | 7 | — | — |
| 2005-01-12 | $49,420.80 | $49,420.80 | 4 | — | — |
| 2005-01-11 | $50,112.00 | $50,112.00 | 10 | — | — |
| 2005-01-10 | $51,494.40 | $51,494.40 | 6 | — | — |
| 2005-01-07 | $49,766.40 | $49,766.40 | 14 | — | — |
| 2005-01-06 | $47,692.80 | $47,692.80 | 25 | — | — |
| 2005-01-05 | $52,185.60 | $52,185.60 | 15 | — | — |
| 2005-01-04 | $52,876.80 | $52,876.80 | 13 | — | — |
| 2005-01-03 | $52,531.20 | $52,531.20 | 14 | — | — |