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
- 1980-03-17 to 2026-08-27
- 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 | $88,620.00 | $88,620.00 | 23,000 |
| 2005-12-29 | $88,700.00 | $88,700.00 | 11,000 |
| 2005-12-28 | $88,500.00 | $88,500.00 | 25,000 |
| 2005-12-27 | $88,600.00 | $88,600.00 | 33,000 |
| 2005-12-23 | $88,700.00 | $88,700.00 | 10,000 |
| 2005-12-22 | $88,400.00 | $88,400.00 | 43,000 |
| 2005-12-21 | $88,750.00 | $88,750.00 | 35,000 |
| 2005-12-20 | $88,700.00 | $88,700.00 | 24,000 |
| 2005-12-19 | $89,000.00 | $89,000.00 | 28,000 |
| 2005-12-16 | $89,300.00 | $89,300.00 | 45,000 |
| 2005-12-15 | $89,300.00 | $89,300.00 | 18,000 |
| 2005-12-14 | $89,200.00 | $89,200.00 | 27,000 |
| 2005-12-13 | $89,195.00 | $89,195.00 | 14,000 |
| 2005-12-12 | $89,500.00 | $89,500.00 | 15,000 |
| 2005-12-09 | $89,525.00 | $89,525.00 | 12,000 |
| 2005-12-08 | $89,590.00 | $89,590.00 | 20,000 |
| 2005-12-07 | $89,800.00 | $89,800.00 | 20,000 |
| 2005-12-06 | $89,900.00 | $89,900.00 | 27,000 |
| 2005-12-05 | $89,190.00 | $89,190.00 | 92,000 |
| 2005-12-02 | $90,900.00 | $90,900.00 | 35,000 |
| 2005-12-01 | $90,880.00 | $90,880.00 | 83,000 |
| 2005-11-30 | $89,390.00 | $89,390.00 | 36,000 |
| 2005-11-29 | $88,310.00 | $88,310.00 | 11,000 |
| 2005-11-28 | $87,800.00 | $87,800.00 | 27,000 |
| 2005-11-25 | $87,900.00 | $87,900.00 | 24,000 |
| 2005-11-23 | $88,100.00 | $88,100.00 | 46,000 |
| 2005-11-22 | $87,390.00 | $87,390.00 | 84,000 |
| 2005-11-21 | $88,000.00 | $88,000.00 | 46,000 |
| 2005-11-18 | $89,500.00 | $89,500.00 | 10,000 |
| 2005-11-17 | $89,700.00 | $89,700.00 | 32,000 |
| 2005-11-16 | $89,000.00 | $89,000.00 | 33,000 |
| 2005-11-15 | $89,990.00 | $89,990.00 | 50,000 |
| 2005-11-14 | $90,140.00 | $90,140.00 | 29,000 |
| 2005-11-11 | $90,500.00 | $90,500.00 | 42,000 |
| 2005-11-10 | $90,490.00 | $90,490.00 | 34,000 |
| 2005-11-09 | $90,440.00 | $90,440.00 | 37,000 |
| 2005-11-08 | $90,650.00 | $90,650.00 | 126,000 |
| 2005-11-07 | $89,890.00 | $89,890.00 | 91,000 |
| 2005-11-04 | $88,300.00 | $88,300.00 | 43,000 |
| 2005-11-03 | $88,300.00 | $88,300.00 | 37,000 |
| 2005-11-02 | $87,200.00 | $87,200.00 | 58,000 |
| 2005-11-01 | $86,600.00 | $86,600.00 | 45,000 |
| 2005-10-31 | $85,900.00 | $85,900.00 | 28,000 |
| 2005-10-28 | $85,200.00 | $85,200.00 | 18,000 |
| 2005-10-27 | $84,900.00 | $84,900.00 | 37,000 |
| 2005-10-26 | $84,900.00 | $84,900.00 | 36,000 |
| 2005-10-25 | $85,100.00 | $85,100.00 | 45,000 |
| 2005-10-24 | $84,800.00 | $84,800.00 | 47,000 |
| 2005-10-21 | $84,500.00 | $84,500.00 | 24,000 |
| 2005-10-20 | $84,500.00 | $84,500.00 | 52,000 |
| 2005-10-19 | $84,500.00 | $84,500.00 | 55,000 |
| 2005-10-18 | $84,600.00 | $84,600.00 | 33,000 |
| 2005-10-17 | $84,850.00 | $84,850.00 | 61,000 |
| 2005-10-14 | $84,600.00 | $84,600.00 | 43,000 |
| 2005-10-13 | $84,300.00 | $84,300.00 | 60,000 |
| 2005-10-12 | $84,800.00 | $84,800.00 | 66,000 |
| 2005-10-11 | $84,400.00 | $84,400.00 | 72,000 |
| 2005-10-10 | $84,500.00 | $84,500.00 | 69,000 |
| 2005-10-07 | $83,100.00 | $83,100.00 | 35,000 |
| 2005-10-06 | $83,100.00 | $83,100.00 | 61,000 |
| 2005-10-05 | $83,050.00 | $83,050.00 | 31,000 |
| 2005-10-04 | $82,500.00 | $82,500.00 | 45,000 |
| 2005-10-03 | $82,400.00 | $82,400.00 | 44,000 |
| 2005-09-30 | $82,000.00 | $82,000.00 | 77,000 |
| 2005-09-29 | $81,400.00 | $81,400.00 | 79,000 |
| 2005-09-28 | $82,350.00 | $82,350.00 | 57,000 |
| 2005-09-27 | $82,500.00 | $82,500.00 | 50,000 |
| 2005-09-26 | $82,500.00 | $82,500.00 | 62,000 |
| 2005-09-23 | $82,500.00 | $82,500.00 | 72,000 |
| 2005-09-22 | $80,500.00 | $80,500.00 | 116,000 |
| 2005-09-21 | $80,500.00 | $80,500.00 | 51,000 |
| 2005-09-20 | $81,600.00 | $81,600.00 | 46,000 |
| 2005-09-19 | $81,600.00 | $81,600.00 | 86,000 |
| 2005-09-16 | $81,400.00 | $81,400.00 | 92,000 |
| 2005-09-15 | $82,500.00 | $82,500.00 | 69,000 |
| 2005-09-14 | $83,100.00 | $83,100.00 | 71,000 |
| 2005-09-13 | $83,190.00 | $83,190.00 | 99,000 |
| 2005-09-12 | $83,390.00 | $83,390.00 | 59,000 |
| 2005-09-09 | $83,750.00 | $83,750.00 | 33,000 |
| 2005-09-08 | $84,400.00 | $84,400.00 | 29,000 |
| 2005-09-07 | $84,100.00 | $84,100.00 | 22,000 |
| 2005-09-06 | $83,800.00 | $83,800.00 | 62,000 |
| 2005-09-02 | $82,990.00 | $82,990.00 | 35,000 |
| 2005-09-01 | $82,700.00 | $82,700.00 | 36,000 |
| 2005-08-31 | $83,150.00 | $83,150.00 | 19,000 |
| 2005-08-30 | $82,900.00 | $82,900.00 | 17,000 |
| 2005-08-29 | $83,300.00 | $83,300.00 | 27,000 |
| 2005-08-26 | $83,200.00 | $83,200.00 | 33,000 |
| 2005-08-25 | $83,700.00 | $83,700.00 | 13,000 |
| 2005-08-24 | $84,375.00 | $84,375.00 | 19,000 |
| 2005-08-23 | $84,600.00 | $84,600.00 | 10,000 |
| 2005-08-22 | $84,600.00 | $84,600.00 | 11,000 |
| 2005-08-19 | $85,000.00 | $85,000.00 | 27,000 |
| 2005-08-18 | $84,700.00 | $84,700.00 | 77,000 |
| 2005-08-17 | $82,950.00 | $82,950.00 | 22,000 |
| 2005-08-16 | $83,225.00 | $83,225.00 | 33,000 |
| 2005-08-15 | $83,390.00 | $83,390.00 | 29,000 |
| 2005-08-12 | $84,200.00 | $84,200.00 | 17,000 |
| 2005-08-11 | $84,100.00 | $84,100.00 | 31,000 |
| 2005-08-10 | $83,200.00 | $83,200.00 | 27,000 |
| 2005-08-09 | $83,200.00 | $83,200.00 | 31,000 |
| 2005-08-08 | $83,300.00 | $83,300.00 | 30,000 |
| 2005-08-05 | $83,500.00 | $83,500.00 | 42,000 |
| 2005-08-04 | $83,995.00 | $83,995.00 | 67,000 |
| 2005-08-03 | $83,400.00 | $83,400.00 | 28,000 |
| 2005-08-02 | $83,600.00 | $83,600.00 | 19,000 |
| 2005-08-01 | $84,100.00 | $84,100.00 | 19,000 |
| 2005-07-29 | $83,500.00 | $83,500.00 | 19,000 |
| 2005-07-28 | $83,700.00 | $83,700.00 | 24,000 |
| 2005-07-27 | $83,800.00 | $83,800.00 | 16,000 |
| 2005-07-26 | $83,800.00 | $83,800.00 | 25,000 |
| 2005-07-25 | $84,000.00 | $84,000.00 | 18,000 |
| 2005-07-22 | $83,710.00 | $83,710.00 | 20,000 |
| 2005-07-21 | $83,700.00 | $83,700.00 | 10,000 |
| 2005-07-20 | $83,880.00 | $83,880.00 | 15,000 |
| 2005-07-19 | $83,700.00 | $83,700.00 | 22,000 |
| 2005-07-18 | $83,600.00 | $83,600.00 | 12,000 |
| 2005-07-15 | $84,000.00 | $84,000.00 | 36,000 |
| 2005-07-14 | $83,700.00 | $83,700.00 | 19,000 |
| 2005-07-13 | $84,400.00 | $84,400.00 | 7,000 |
| 2005-07-12 | $84,600.00 | $84,600.00 | 17,000 |
| 2005-07-11 | $85,300.00 | $85,300.00 | 17,000 |
| 2005-07-08 | $85,000.00 | $85,000.00 | 15,000 |
| 2005-07-07 | $85,200.00 | $85,200.00 | 18,000 |
| 2005-07-06 | $85,375.00 | $85,375.00 | 30,000 |
| 2005-07-05 | $84,300.00 | $84,300.00 | 23,000 |
| 2005-07-01 | $83,840.00 | $83,840.00 | 15,000 |
| 2005-06-30 | $83,500.00 | $83,500.00 | 9,000 |
| 2005-06-29 | $83,350.00 | $83,350.00 | 17,000 |
| 2005-06-28 | $83,100.00 | $83,100.00 | 22,000 |
| 2005-06-27 | $83,500.00 | $83,500.00 | 41,000 |
| 2005-06-24 | $82,800.00 | $82,800.00 | 22,000 |
| 2005-06-23 | $83,000.00 | $83,000.00 | 29,000 |
| 2005-06-22 | $83,000.00 | $83,000.00 | 12,000 |
| 2005-06-21 | $83,650.00 | $83,650.00 | 42,000 |
| 2005-06-20 | $82,700.00 | $82,700.00 | 66,000 |
| 2005-06-17 | $82,375.00 | $82,375.00 | 98,000 |
| 2005-06-16 | $83,520.00 | $83,520.00 | 42,000 |
| 2005-06-15 | $83,610.00 | $83,610.00 | 18,000 |
| 2005-06-14 | $84,400.00 | $84,400.00 | 15,000 |
| 2005-06-13 | $84,400.00 | $84,400.00 | 20,000 |
| 2005-06-10 | $83,000.00 | $83,000.00 | 26,000 |
| 2005-06-09 | $83,075.00 | $83,075.00 | 9,000 |
| 2005-06-08 | $83,100.00 | $83,100.00 | 17,000 |
| 2005-06-07 | $83,390.00 | $83,390.00 | 17,000 |
| 2005-06-06 | $83,190.00 | $83,190.00 | 31,000 |
| 2005-06-03 | $83,800.00 | $83,800.00 | 12,000 |
| 2005-06-02 | $84,125.00 | $84,125.00 | 14,000 |
| 2005-06-01 | $84,350.00 | $84,350.00 | 13,000 |
| 2005-05-31 | $84,100.00 | $84,100.00 | 52,000 |
| 2005-05-27 | $85,370.00 | $85,370.00 | 29,000 |
| 2005-05-26 | $84,750.00 | $84,750.00 | 31,000 |
| 2005-05-25 | $85,200.00 | $85,200.00 | 44,000 |
| 2005-05-24 | $85,500.00 | $85,500.00 | 102,000 |
| 2005-05-23 | $83,490.00 | $83,490.00 | 24,000 |
| 2005-05-20 | $84,000.00 | $84,000.00 | 41,000 |
| 2005-05-19 | $83,700.00 | $83,700.00 | 20,000 |
| 2005-05-18 | $82,900.00 | $82,900.00 | 9,000 |
| 2005-05-17 | $82,500.00 | $82,500.00 | 36,000 |
| 2005-05-16 | $82,500.00 | $82,500.00 | 33,000 |
| 2005-05-13 | $83,000.00 | $83,000.00 | 23,000 |
| 2005-05-12 | $83,150.00 | $83,150.00 | 29,000 |
| 2005-05-11 | $82,775.00 | $82,775.00 | 41,000 |
| 2005-05-10 | $83,100.00 | $83,100.00 | 30,000 |
| 2005-05-09 | $83,250.00 | $83,250.00 | 24,000 |
| 2005-05-06 | $84,000.00 | $84,000.00 | 30,000 |
| 2005-05-05 | $84,200.00 | $84,200.00 | 40,000 |
| 2005-05-04 | $84,950.00 | $84,950.00 | 87,000 |
| 2005-05-03 | $84,400.00 | $84,400.00 | 36,000 |
| 2005-05-02 | $84,900.00 | $84,900.00 | 69,000 |
| 2005-04-29 | $84,350.00 | $84,350.00 | 76,000 |
| 2005-04-28 | $83,600.00 | $83,600.00 | 79,000 |
| 2005-04-27 | $82,305.00 | $82,305.00 | 69,000 |
| 2005-04-26 | $82,410.00 | $82,410.00 | 71,000 |
| 2005-04-25 | $82,600.00 | $82,600.00 | 134,000 |
| 2005-04-22 | $82,050.00 | $82,050.00 | 159,000 |
| 2005-04-21 | $83,900.00 | $83,900.00 | 99,000 |
| 2005-04-20 | $82,800.00 | $82,800.00 | 133,000 |
| 2005-04-19 | $85,090.00 | $85,090.00 | 61,000 |
| 2005-04-18 | $85,310.00 | $85,310.00 | 66,000 |
| 2005-04-15 | $85,800.00 | $85,800.00 | 74,000 |
| 2005-04-14 | $86,000.00 | $86,000.00 | 35,000 |
| 2005-04-13 | $86,600.00 | $86,600.00 | 45,000 |
| 2005-04-12 | $87,950.00 | $87,950.00 | 40,000 |
| 2005-04-11 | $87,570.00 | $87,570.00 | 45,000 |
| 2005-04-08 | $86,900.00 | $86,900.00 | 17,000 |
| 2005-04-07 | $87,500.00 | $87,500.00 | 15,000 |
| 2005-04-06 | $88,300.00 | $88,300.00 | 30,000 |
| 2005-04-05 | $88,000.00 | $88,000.00 | 25,000 |
| 2005-04-04 | $87,190.00 | $87,190.00 | 78,000 |
| 2005-04-01 | $85,000.00 | $85,000.00 | 111,000 |
| 2005-03-31 | $87,000.00 | $87,000.00 | 34,000 |
| 2005-03-30 | $87,000.00 | $87,000.00 | 73,000 |
| 2005-03-29 | $87,000.00 | $87,000.00 | 86,000 |
| 2005-03-28 | $86,800.00 | $86,800.00 | 25,000 |
| 2005-03-24 | $87,400.00 | $87,400.00 | 32,000 |
| 2005-03-23 | $86,500.00 | $86,500.00 | 28,000 |
| 2005-03-22 | $86,802.00 | $86,802.00 | 40,000 |
| 2005-03-21 | $87,500.00 | $87,500.00 | 26,000 |
| 2005-03-18 | $87,600.00 | $87,600.00 | 17,000 |
| 2005-03-17 | $88,200.00 | $88,200.00 | 57,000 |
| 2005-03-16 | $86,195.00 | $86,195.00 | 151,000 |
| 2005-03-15 | $89,900.00 | $89,900.00 | 42,000 |
| 2005-03-14 | $90,600.00 | $90,600.00 | 14,000 |
| 2005-03-11 | $90,625.00 | $90,625.00 | 34,000 |
| 2005-03-10 | $90,700.00 | $90,700.00 | 20,000 |
| 2005-03-09 | $91,000.00 | $91,000.00 | 62,000 |
| 2005-03-08 | $90,200.00 | $90,200.00 | 22,000 |
| 2005-03-07 | $90,100.00 | $90,100.00 | 33,000 |
| 2005-03-04 | $89,300.00 | $89,300.00 | 39,000 |
| 2005-03-03 | $89,602.00 | $89,602.00 | 24,000 |
| 2005-03-02 | $90,300.00 | $90,300.00 | 5,000 |
| 2005-03-01 | $90,800.00 | $90,800.00 | 60,000 |
| 2005-02-28 | $90,200.00 | $90,200.00 | 26,000 |
| 2005-02-25 | $90,490.00 | $90,490.00 | 17,000 |
| 2005-02-24 | $90,375.00 | $90,375.00 | 20,000 |
| 2005-02-23 | $91,100.00 | $91,100.00 | 15,000 |
| 2005-02-22 | $89,900.00 | $89,900.00 | 37,000 |
| 2005-02-18 | $89,900.00 | $89,900.00 | 28,000 |
| 2005-02-17 | $90,302.00 | $90,302.00 | 21,000 |
| 2005-02-16 | $90,510.00 | $90,510.00 | 25,000 |
| 2005-02-15 | $91,200.00 | $91,200.00 | 17,000 |
| 2005-02-14 | $91,480.00 | $91,480.00 | 12,000 |
| 2005-02-11 | $91,700.00 | $91,700.00 | 29,000 |
| 2005-02-10 | $90,800.00 | $90,800.00 | 16,000 |
| 2005-02-09 | $90,800.00 | $90,800.00 | 20,000 |
| 2005-02-08 | $91,000.00 | $91,000.00 | 32,000 |
| 2005-02-07 | $91,400.00 | $91,400.00 | 28,000 |
| 2005-02-04 | $90,995.00 | $90,995.00 | 28,000 |
| 2005-02-03 | $90,100.00 | $90,100.00 | 38,000 |
| 2005-02-02 | $90,400.00 | $90,400.00 | 30,000 |
| 2005-02-01 | $90,850.00 | $90,850.00 | 40,000 |
| 2005-01-31 | $89,900.00 | $89,900.00 | 47,000 |
| 2005-01-28 | $90,000.00 | $90,000.00 | 78,000 |
| 2005-01-27 | $88,650.00 | $88,650.00 | 16,000 |
| 2005-01-26 | $89,190.00 | $89,190.00 | 13,000 |
| 2005-01-25 | $89,400.00 | $89,400.00 | 32,000 |
| 2005-01-24 | $90,000.00 | $90,000.00 | 34,000 |
| 2005-01-21 | $90,000.00 | $90,000.00 | 124,000 |
| 2005-01-20 | $87,600.00 | $87,600.00 | 62,000 |
| 2005-01-19 | $86,895.00 | $86,895.00 | 28,000 |
| 2005-01-18 | $86,600.00 | $86,600.00 | 31,000 |
| 2005-01-14 | $85,850.00 | $85,850.00 | 14,000 |
| 2005-01-13 | $86,089.00 | $86,089.00 | 10,000 |
| 2005-01-12 | $86,300.00 | $86,300.00 | 18,000 |
| 2005-01-11 | $86,390.00 | $86,390.00 | 22,000 |
| 2005-01-10 | $87,790.00 | $87,790.00 | 20,000 |
| 2005-01-07 | $87,500.00 | $87,500.00 | 18,000 |
| 2005-01-06 | $86,192.00 | $86,192.00 | 33,000 |
| 2005-01-05 | $85,700.00 | $85,700.00 | 20,000 |
| 2005-01-04 | $85,901.00 | $85,901.00 | 54,000 |
| 2005-01-03 | $87,100.00 | $87,100.00 | 29,000 |