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
- 1993-12-17 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 | $452,573.53 | $1.62M | 1 | — | — |
| 2005-12-29 | $456,617.66 | $1.64M | 0 | — | — |
| 2005-12-28 | $463,235.28 | $1.66M | 1 | — | — |
| 2005-12-27 | $477,941.19 | $1.68M | 0 | — | — |
| 2005-12-23 | $477,941.19 | $1.68M | 0 | — | — |
| 2005-12-22 | $475,000.00 | $1.67M | 0 | — | — |
| 2005-12-21 | $478,308.81 | $1.68M | 0 | — | — |
| 2005-12-20 | $480,882.34 | $1.69M | 0 | — | — |
| 2005-12-19 | $477,941.19 | $1.68M | 0 | — | — |
| 2005-12-16 | $483,823.53 | $1.7M | 0 | — | — |
| 2005-12-15 | $486,397.06 | $1.71M | 0 | — | — |
| 2005-12-14 | $482,352.94 | $1.69M | 0 | — | — |
| 2005-12-13 | $473,161.75 | $1.66M | 0 | — | — |
| 2005-12-12 | $466,544.13 | $1.64M | 1 | — | — |
| 2005-12-09 | $470,955.88 | $1.65M | 0 | — | — |
| 2005-12-08 | $472,426.47 | $1.66M | 0 | — | — |
| 2005-12-07 | $472,426.47 | $1.66M | 0 | — | — |
| 2005-12-06 | $474,264.72 | $1.66M | 1 | — | — |
| 2005-12-05 | $455,882.34 | $1.6M | 1 | — | — |
| 2005-12-02 | $459,558.81 | $1.61M | 1 | — | — |
| 2005-12-01 | $454,044.13 | $1.59M | 1 | — | — |
| 2005-11-30 | $448,529.41 | $1.57M | 0 | — | — |
| 2005-11-29 | $456,617.66 | $1.6M | 0 | — | — |
| 2005-11-28 | $451,470.59 | $1.58M | 1 | — | — |
| 2005-11-25 | $450,367.66 | $1.58M | 0 | — | — |
| 2005-11-23 | $450,735.28 | $1.58M | 1 | — | — |
| 2005-11-22 | $452,205.88 | $1.59M | 0 | — | — |
| 2005-11-21 | $457,720.59 | $1.61M | 1 | — | — |
| 2005-11-18 | $455,882.34 | $1.6M | 0 | — | — |
| 2005-11-17 | $461,397.06 | $1.62M | 1 | — | — |
| 2005-11-16 | $446,691.19 | $1.57M | 1 | — | — |
| 2005-11-15 | $431,985.28 | $1.52M | 1 | — | — |
| 2005-11-14 | $420,955.88 | $1.48M | 1 | — | — |
| 2005-11-11 | $435,661.75 | $1.53M | 1 | — | — |
| 2005-11-10 | $444,852.94 | $1.56M | 1 | — | — |
| 2005-11-09 | $454,044.13 | $1.59M | 1 | — | — |
| 2005-11-08 | $454,044.13 | $1.59M | 0 | — | — |
| 2005-11-07 | $454,779.41 | $1.59M | 0 | — | — |
| 2005-11-04 | $455,882.34 | $1.6M | 0 | — | — |
| 2005-11-03 | $459,191.19 | $1.61M | 1 | — | — |
| 2005-11-02 | $465,073.53 | $1.63M | 0 | — | — |
| 2005-11-01 | $462,500.00 | $1.62M | 0 | — | — |
| 2005-10-31 | $466,911.75 | $1.64M | 0 | — | — |
| 2005-10-28 | $463,235.28 | $1.62M | 0 | — | — |
| 2005-10-27 | $464,705.88 | $1.63M | 0 | — | — |
| 2005-10-26 | $460,661.75 | $1.62M | 1 | — | — |
| 2005-10-25 | $467,647.06 | $1.64M | 0 | — | — |
| 2005-10-24 | $469,852.94 | $1.65M | 0 | — | — |
| 2005-10-21 | $465,441.19 | $1.63M | 1 | — | — |
| 2005-10-20 | $469,852.94 | $1.65M | 1 | — | — |
| 2005-10-19 | $475,735.28 | $1.67M | 0 | — | — |
| 2005-10-18 | $481,617.66 | $1.69M | 0 | — | — |
| 2005-10-17 | $476,102.94 | $1.67M | 0 | — | — |
| 2005-10-14 | $476,470.59 | $1.67M | 0 | — | — |
| 2005-10-13 | $480,882.34 | $1.69M | 0 | — | — |
| 2005-10-12 | $486,029.41 | $1.7M | 0 | — | — |
| 2005-10-11 | $487,132.34 | $1.71M | 1 | — | — |
| 2005-10-10 | $481,617.66 | $1.69M | 0 | — | — |
| 2005-10-07 | $477,941.19 | $1.68M | 0 | — | — |
| 2005-10-06 | $484,558.81 | $1.7M | 0 | — | — |
| 2005-10-05 | $483,088.25 | $1.69M | 1 | — | — |
| 2005-10-04 | $481,617.66 | $1.69M | 0 | — | — |
| 2005-10-03 | $488,970.59 | $1.71M | 0 | — | — |
| 2005-09-30 | $493,750.00 | $1.73M | 0 | — | — |
| 2005-09-29 | $493,014.72 | $1.73M | 0 | — | — |
| 2005-09-28 | $492,279.41 | $1.73M | 0 | — | — |
| 2005-09-27 | $502,573.53 | $1.72M | 0 | — | — |
| 2005-09-26 | $498,161.75 | $1.71M | 0 | — | — |
| 2005-09-23 | $491,911.75 | $1.69M | 0 | — | — |
| 2005-09-22 | $492,279.41 | $1.69M | 0 | — | — |
| 2005-09-21 | $490,808.81 | $1.68M | 0 | — | — |
| 2005-09-20 | $494,485.28 | $1.7M | 0 | — | — |
| 2005-09-19 | $493,014.72 | $1.69M | 0 | — | — |
| 2005-09-16 | $494,485.28 | $1.7M | 0 | — | — |
| 2005-09-15 | $491,544.13 | $1.69M | 0 | — | — |
| 2005-09-14 | $490,073.53 | $1.68M | 1 | — | — |
| 2005-09-13 | $490,808.81 | $1.68M | 0 | — | — |
| 2005-09-12 | $491,911.75 | $1.69M | 0 | — | — |
| 2005-09-09 | $488,970.59 | $1.68M | 0 | — | — |
| 2005-09-08 | $488,602.94 | $1.68M | 0 | — | — |
| 2005-09-07 | $483,455.88 | $1.66M | 0 | — | — |
| 2005-09-06 | $486,397.06 | $1.67M | 1 | — | — |
| 2005-09-02 | $481,985.28 | $1.65M | 1 | — | — |
| 2005-09-01 | $467,279.41 | $1.6M | 0 | — | — |
| 2005-08-31 | $470,220.59 | $1.61M | 0 | — | — |
| 2005-08-30 | $470,588.25 | $1.61M | 0 | — | — |
| 2005-08-29 | $469,117.66 | $1.61M | 0 | — | — |
| 2005-08-26 | $469,485.28 | $1.61M | 0 | — | — |
| 2005-08-25 | $467,647.06 | $1.6M | 1 | — | — |
| 2005-08-24 | $476,102.94 | $1.63M | 0 | — | — |
| 2005-08-23 | $480,882.34 | $1.65M | 0 | — | — |
| 2005-08-22 | $478,676.47 | $1.64M | 0 | — | — |
| 2005-08-19 | $477,205.88 | $1.64M | 0 | — | — |
| 2005-08-18 | $473,161.75 | $1.62M | 0 | — | — |
| 2005-08-17 | $472,794.13 | $1.62M | 1 | — | — |
| 2005-08-16 | $470,588.25 | $1.61M | 1 | — | — |
| 2005-08-15 | $463,235.28 | $1.59M | 1 | — | — |
| 2005-08-12 | $454,044.13 | $1.56M | 1 | — | — |
| 2005-08-11 | $470,220.59 | $1.61M | 1 | — | — |
| 2005-08-10 | $477,573.53 | $1.64M | 2 | — | — |
| 2005-08-09 | $472,058.81 | $1.62M | 0 | — | — |
| 2005-08-08 | $474,264.72 | $1.63M | 0 | — | — |
| 2005-08-05 | $483,823.53 | $1.66M | 0 | — | — |
| 2005-08-04 | $488,970.59 | $1.68M | 1 | — | — |
| 2005-08-03 | $478,308.81 | $1.64M | 0 | — | — |
| 2005-08-02 | $484,926.47 | $1.66M | 0 | — | — |
| 2005-08-01 | $490,808.81 | $1.68M | 0 | — | — |
| 2005-07-29 | $486,029.41 | $1.67M | 0 | — | — |
| 2005-07-28 | $484,926.47 | $1.66M | 0 | — | — |
| 2005-07-27 | $491,544.13 | $1.69M | 0 | — | — |
| 2005-07-26 | $488,970.59 | $1.68M | 1 | — | — |
| 2005-07-25 | $476,470.59 | $1.63M | 0 | — | — |
| 2005-07-22 | $480,147.06 | $1.65M | 0 | — | — |
| 2005-07-21 | $487,132.34 | $1.67M | 0 | — | — |
| 2005-07-20 | $485,661.75 | $1.67M | 0 | — | — |
| 2005-07-19 | $485,294.13 | $1.66M | 0 | — | — |
| 2005-07-18 | $486,397.06 | $1.67M | 0 | — | — |
| 2005-07-15 | $489,338.25 | $1.68M | 0 | — | — |
| 2005-07-14 | $495,588.25 | $1.7M | 0 | — | — |
| 2005-07-13 | $481,985.28 | $1.65M | 1 | — | — |
| 2005-07-12 | $471,323.53 | $1.62M | 1 | — | — |
| 2005-07-11 | $477,941.19 | $1.64M | 1 | — | — |
| 2005-07-08 | $488,235.28 | $1.67M | 1 | — | — |
| 2005-07-07 | $478,308.81 | $1.64M | 1 | — | — |
| 2005-07-06 | $468,750.00 | $1.61M | 2 | — | — |
| 2005-07-05 | $438,235.28 | $1.5M | 4 | — | — |
| 2005-07-01 | $451,838.25 | $1.55M | 3 | — | — |
| 2005-06-30 | $481,985.28 | $1.65M | 1 | — | — |
| 2005-06-29 | $504,044.13 | $1.73M | 1 | — | — |
| 2005-06-28 | $499,264.72 | $1.71M | 0 | — | — |
| 2005-06-27 | $510,661.75 | $1.71M | 1 | — | — |
| 2005-06-24 | $511,029.41 | $1.72M | 0 | — | — |
| 2005-06-23 | $514,705.88 | $1.73M | 0 | — | — |
| 2005-06-22 | $514,705.88 | $1.73M | 2 | — | — |
| 2005-06-21 | $505,147.06 | $1.7M | 1 | — | — |
| 2005-06-20 | $513,970.59 | $1.72M | 1 | — | — |
| 2005-06-17 | $531,617.63 | $1.78M | 0 | — | — |
| 2005-06-16 | $538,235.31 | $1.81M | 0 | — | — |
| 2005-06-15 | $538,235.31 | $1.81M | 0 | — | — |
| 2005-06-14 | $539,338.25 | $1.81M | 1 | — | — |
| 2005-06-13 | $541,544.13 | $1.82M | 0 | — | — |
| 2005-06-10 | $534,558.81 | $1.79M | 0 | — | — |
| 2005-06-09 | $535,661.75 | $1.8M | 1 | — | — |
| 2005-06-08 | $539,705.88 | $1.81M | 1 | — | — |
| 2005-06-07 | $536,764.69 | $1.8M | 1 | — | — |
| 2005-06-06 | $537,867.63 | $1.81M | 1 | — | — |
| 2005-06-03 | $544,852.94 | $1.83M | 0 | — | — |
| 2005-06-02 | $542,279.44 | $1.82M | 1 | — | — |
| 2005-06-01 | $542,647.06 | $1.82M | 0 | — | — |
| 2005-05-31 | $542,279.44 | $1.82M | 0 | — | — |
| 2005-05-27 | $543,750.00 | $1.82M | 0 | — | — |
| 2005-05-26 | $545,588.25 | $1.83M | 0 | — | — |
| 2005-05-25 | $545,220.56 | $1.83M | 0 | — | — |
| 2005-05-24 | $542,647.06 | $1.82M | 1 | — | — |
| 2005-05-23 | $545,955.88 | $1.83M | 1 | — | — |
| 2005-05-20 | $541,544.13 | $1.82M | 0 | — | — |
| 2005-05-19 | $534,558.81 | $1.79M | 1 | — | — |
| 2005-05-18 | $541,544.13 | $1.82M | 1 | — | — |
| 2005-05-17 | $544,485.31 | $1.83M | 0 | — | — |
| 2005-05-16 | $558,088.25 | $1.87M | 0 | — | — |
| 2005-05-13 | $556,617.63 | $1.87M | 0 | — | — |
| 2005-05-12 | $551,838.25 | $1.85M | 0 | — | — |
| 2005-05-11 | $560,294.13 | $1.88M | 0 | — | — |
| 2005-05-10 | $560,294.13 | $1.88M | 0 | — | — |
| 2005-05-09 | $566,176.50 | $1.9M | 0 | — | — |
| 2005-05-06 | $565,441.19 | $1.9M | 0 | — | — |
| 2005-05-05 | $563,970.56 | $1.89M | 0 | — | — |
| 2005-05-04 | $561,397.06 | $1.88M | 0 | — | — |
| 2005-05-03 | $554,411.75 | $1.86M | 0 | — | — |
| 2005-05-02 | $551,838.25 | $1.85M | 0 | — | — |
| 2005-04-29 | $556,985.31 | $1.87M | 0 | — | — |
| 2005-04-28 | $548,529.44 | $1.84M | 0 | — | — |
| 2005-04-27 | $552,941.19 | $1.86M | 0 | — | — |
| 2005-04-26 | $553,308.81 | $1.86M | 0 | — | — |
| 2005-04-25 | $547,794.13 | $1.84M | 1 | — | — |
| 2005-04-22 | $551,838.25 | $1.85M | 0 | — | — |
| 2005-04-21 | $552,941.19 | $1.86M | 0 | — | — |
| 2005-04-20 | $551,838.25 | $1.85M | 0 | — | — |
| 2005-04-19 | $545,955.88 | $1.83M | 0 | — | — |
| 2005-04-18 | $551,838.25 | $1.85M | 0 | — | — |
| 2005-04-15 | $551,470.56 | $1.85M | 0 | — | — |
| 2005-04-14 | $548,529.44 | $1.84M | 1 | — | — |
| 2005-04-13 | $557,352.94 | $1.87M | 0 | — | — |
| 2005-04-12 | $556,617.63 | $1.87M | 0 | — | — |
| 2005-04-11 | $554,779.44 | $1.86M | 0 | — | — |
| 2005-04-08 | $554,411.75 | $1.86M | 0 | — | — |
| 2005-04-07 | $558,088.25 | $1.87M | 0 | — | — |
| 2005-04-06 | $556,985.31 | $1.87M | 0 | — | — |
| 2005-04-05 | $552,205.88 | $1.85M | 0 | — | — |
| 2005-04-04 | $553,676.50 | $1.86M | 0 | — | — |
| 2005-04-01 | $552,941.19 | $1.86M | 0 | — | — |
| 2005-03-31 | $554,044.13 | $1.86M | 0 | — | — |
| 2005-03-30 | $557,352.94 | $1.87M | 0 | — | — |
| 2005-03-29 | $556,985.31 | $1.87M | 0 | — | — |
| 2005-03-28 | $569,117.63 | $1.87M | 1 | — | — |
| 2005-03-24 | $567,279.44 | $1.86M | 0 | — | — |
| 2005-03-23 | $566,176.50 | $1.86M | 1 | — | — |
| 2005-03-22 | $573,897.06 | $1.88M | 0 | — | — |
| 2005-03-21 | $571,691.19 | $1.88M | 0 | — | — |
| 2005-03-18 | $570,588.25 | $1.87M | 0 | — | — |
| 2005-03-17 | $568,014.69 | $1.86M | 0 | — | — |
| 2005-03-16 | $564,338.25 | $1.85M | 0 | — | — |
| 2005-03-15 | $569,117.63 | $1.87M | 0 | — | — |
| 2005-03-14 | $562,132.38 | $1.84M | 0 | — | — |
| 2005-03-11 | $563,970.56 | $1.85M | 0 | — | — |
| 2005-03-10 | $567,647.06 | $1.86M | 0 | — | — |
| 2005-03-09 | $565,073.50 | $1.85M | 0 | — | — |
| 2005-03-08 | $566,544.13 | $1.86M | 0 | — | — |
| 2005-03-07 | $565,441.19 | $1.85M | 1 | — | — |
| 2005-03-04 | $556,617.63 | $1.83M | 0 | — | — |
| 2005-03-03 | $556,617.63 | $1.83M | 0 | — | — |
| 2005-03-02 | $557,720.56 | $1.83M | 0 | — | — |
| 2005-03-01 | $556,617.63 | $1.83M | 0 | — | — |
| 2005-02-28 | $552,205.88 | $1.81M | 1 | — | — |
| 2005-02-25 | $558,823.50 | $1.83M | 0 | — | — |
| 2005-02-24 | $555,882.38 | $1.82M | 1 | — | — |
| 2005-02-23 | $555,147.06 | $1.82M | 0 | — | — |
| 2005-02-22 | $559,191.19 | $1.83M | 0 | — | — |
| 2005-02-18 | $568,014.69 | $1.86M | 0 | — | — |
| 2005-02-17 | $573,161.75 | $1.88M | 0 | — | — |
| 2005-02-16 | $569,852.94 | $1.87M | 0 | — | — |
| 2005-02-15 | $569,485.31 | $1.87M | 0 | — | — |
| 2005-02-14 | $566,544.13 | $1.86M | 1 | — | — |
| 2005-02-11 | $556,250.00 | $1.82M | 0 | — | — |
| 2005-02-10 | $558,823.50 | $1.83M | 0 | — | — |
| 2005-02-09 | $558,823.50 | $1.83M | 0 | — | — |
| 2005-02-08 | $558,823.50 | $1.83M | 0 | — | — |
| 2005-02-07 | $552,205.88 | $1.81M | 0 | — | — |
| 2005-02-04 | $552,205.88 | $1.81M | 0 | — | — |
| 2005-02-03 | $556,250.00 | $1.82M | 0 | — | — |
| 2005-02-02 | $555,147.06 | $1.82M | 0 | — | — |
| 2005-02-01 | $551,102.94 | $1.81M | 1 | — | — |
| 2005-01-31 | $555,882.38 | $1.82M | 0 | — | — |
| 2005-01-28 | $561,764.69 | $1.84M | 0 | — | — |
| 2005-01-27 | $556,250.00 | $1.82M | 0 | — | — |
| 2005-01-26 | $549,632.38 | $1.8M | 0 | — | — |
| 2005-01-25 | $549,632.38 | $1.8M | 0 | — | — |
| 2005-01-24 | $556,250.00 | $1.82M | 0 | — | — |
| 2005-01-21 | $558,823.50 | $1.83M | 0 | — | — |
| 2005-01-20 | $555,147.06 | $1.82M | 0 | — | — |
| 2005-01-19 | $556,617.63 | $1.83M | 0 | — | — |
| 2005-01-18 | $556,617.63 | $1.83M | 1 | — | — |
| 2005-01-14 | $554,411.75 | $1.82M | 0 | — | — |
| 2005-01-13 | $550,000.00 | $1.8M | 0 | — | — |
| 2005-01-12 | $551,470.56 | $1.81M | 0 | — | — |
| 2005-01-11 | $555,882.38 | $1.82M | 0 | — | — |
| 2005-01-10 | $541,911.75 | $1.78M | 1 | — | — |
| 2005-01-07 | $541,911.75 | $1.78M | 0 | — | — |
| 2005-01-06 | $542,279.44 | $1.78M | 0 | — | — |
| 2005-01-05 | $540,808.81 | $1.77M | 0 | — | — |
| 2005-01-04 | $547,794.13 | $1.8M | 0 | — | — |
| 2005-01-03 | $552,941.19 | $1.81M | 0 | — | — |