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
- 2000-05-10 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 | $172,103.48 | $172,103.48 | 1 |
| 2005-12-29 | $173,115.86 | $173,115.86 | 2 |
| 2005-12-28 | $170,078.73 | $170,078.73 | 1 |
| 2005-12-27 | $164,004.50 | $164,004.50 | 0 |
| 2005-12-23 | $169,403.83 | $169,403.83 | 1 |
| 2005-12-22 | $169,403.83 | $169,403.83 | 1 |
| 2005-12-21 | $167,041.63 | $167,041.63 | 1 |
| 2005-12-20 | $167,041.63 | $167,041.63 | 1 |
| 2005-12-19 | $167,379.08 | $167,379.08 | 1 |
| 2005-12-16 | $168,054.00 | $168,054.00 | 0 |
| 2005-12-15 | $166,366.70 | $166,366.70 | 0 |
| 2005-12-14 | $165,016.88 | $165,016.88 | 1 |
| 2005-12-13 | $167,379.08 | $167,379.08 | 1 |
| 2005-12-12 | $161,979.75 | $161,979.75 | 1 |
| 2005-12-09 | $160,967.38 | $160,967.38 | 0 |
| 2005-12-08 | $160,967.38 | $160,967.38 | 1 |
| 2005-12-07 | $148,481.44 | $148,481.44 | 1 |
| 2005-12-06 | $146,794.16 | $146,794.16 | 1 |
| 2005-12-05 | $149,156.36 | $149,156.36 | 1 |
| 2005-12-02 | $147,806.53 | $147,806.53 | 1 |
| 2005-12-01 | $150,168.73 | $150,168.73 | 1 |
| 2005-11-30 | $150,843.64 | $150,843.64 | 1 |
| 2005-11-29 | $150,843.64 | $150,843.64 | 1 |
| 2005-11-28 | $149,831.27 | $149,831.27 | 0 |
| 2005-11-25 | $147,806.53 | $147,806.53 | 0 |
| 2005-11-23 | $148,481.44 | $148,481.44 | 1 |
| 2005-11-22 | $148,143.98 | $148,143.98 | 1 |
| 2005-11-21 | $141,732.28 | $141,732.28 | 4 |
| 2005-11-18 | $140,045.00 | $140,045.00 | 12 |
| 2005-11-17 | $152,530.94 | $152,530.94 | 1 |
| 2005-11-16 | $153,543.31 | $153,543.31 | 1 |
| 2005-11-15 | $154,218.22 | $154,218.22 | 1 |
| 2005-11-14 | $162,992.13 | $162,992.13 | 1 |
| 2005-11-11 | $167,379.08 | $167,379.08 | 1 |
| 2005-11-10 | $167,379.08 | $167,379.08 | 1 |
| 2005-11-09 | $165,691.78 | $165,691.78 | 2 |
| 2005-11-08 | $165,016.88 | $165,016.88 | 1 |
| 2005-11-07 | $165,354.33 | $165,354.33 | 1 |
| 2005-11-04 | $165,691.78 | $165,691.78 | 1 |
| 2005-11-03 | $161,979.75 | $161,979.75 | 1 |
| 2005-11-02 | $170,078.73 | $170,078.73 | 3 |
| 2005-11-01 | $162,992.13 | $162,992.13 | 1 |
| 2005-10-31 | $162,317.20 | $162,317.20 | 1 |
| 2005-10-28 | $158,605.17 | $158,605.17 | 1 |
| 2005-10-27 | $161,304.84 | $161,304.84 | 1 |
| 2005-10-26 | $159,955.00 | $159,955.00 | 1 |
| 2005-10-25 | $162,317.20 | $162,317.20 | 0 |
| 2005-10-24 | $161,304.84 | $161,304.84 | 1 |
| 2005-10-21 | $160,292.47 | $160,292.47 | 1 |
| 2005-10-20 | $160,629.92 | $160,629.92 | 1 |
| 2005-10-19 | $163,329.58 | $163,329.58 | 1 |
| 2005-10-18 | $160,629.92 | $160,629.92 | 2 |
| 2005-10-17 | $160,292.47 | $160,292.47 | 1 |
| 2005-10-14 | $161,979.75 | $161,979.75 | 1 |
| 2005-10-13 | $159,617.55 | $159,617.55 | 1 |
| 2005-10-12 | $163,667.05 | $163,667.05 | 2 |
| 2005-10-11 | $161,979.75 | $161,979.75 | 2 |
| 2005-10-10 | $160,629.92 | $160,629.92 | 0 |
| 2005-10-07 | $160,967.38 | $160,967.38 | 2 |
| 2005-10-06 | $153,880.77 | $153,880.77 | 2 |
| 2005-10-05 | $160,629.92 | $160,629.92 | 3 |
| 2005-10-04 | $158,267.72 | $158,267.72 | 1 |
| 2005-10-03 | $163,667.05 | $163,667.05 | 1 |
| 2005-09-30 | $161,979.75 | $161,979.75 | 1 |
| 2005-09-29 | $158,267.72 | $158,267.72 | 2 |
| 2005-09-28 | $162,317.20 | $162,317.20 | 1 |
| 2005-09-27 | $162,654.67 | $162,654.67 | 1 |
| 2005-09-26 | $164,679.42 | $164,679.42 | 1 |
| 2005-09-23 | $165,354.33 | $165,354.33 | 1 |
| 2005-09-22 | $167,716.53 | $167,716.53 | 2 |
| 2005-09-21 | $173,115.86 | $173,115.86 | 2 |
| 2005-09-20 | $175,140.61 | $175,140.61 | 2 |
| 2005-09-19 | $174,128.23 | $174,128.23 | 2 |
| 2005-09-16 | $167,379.08 | $167,379.08 | 5 |
| 2005-09-15 | $177,165.36 | $177,165.36 | 2 |
| 2005-09-14 | $173,790.78 | $173,790.78 | 2 |
| 2005-09-13 | $186,951.63 | $186,951.63 | 2 |
| 2005-09-12 | $180,539.94 | $180,539.94 | 3 |
| 2005-09-09 | $177,840.27 | $177,840.27 | 2 |
| 2005-09-08 | $171,091.11 | $171,091.11 | 2 |
| 2005-09-07 | $166,704.16 | $166,704.16 | 2 |
| 2005-09-06 | $164,341.95 | $164,341.95 | 1 |
| 2005-09-02 | $165,016.88 | $165,016.88 | 2 |
| 2005-09-01 | $164,341.95 | $164,341.95 | 1 |
| 2005-08-31 | $164,004.50 | $164,004.50 | 1 |
| 2005-08-30 | $168,728.91 | $168,728.91 | 1 |
| 2005-08-29 | $167,716.53 | $167,716.53 | 1 |
| 2005-08-26 | $169,403.83 | $169,403.83 | 2 |
| 2005-08-25 | $166,704.16 | $166,704.16 | 1 |
| 2005-08-24 | $166,029.25 | $166,029.25 | 1 |
| 2005-08-23 | $164,341.95 | $164,341.95 | 1 |
| 2005-08-22 | $165,354.33 | $165,354.33 | 1 |
| 2005-08-19 | $159,617.55 | $159,617.55 | 1 |
| 2005-08-18 | $162,654.67 | $162,654.67 | 2 |
| 2005-08-17 | $163,667.05 | $163,667.05 | 2 |
| 2005-08-16 | $167,716.53 | $167,716.53 | 3 |
| 2005-08-15 | $166,366.70 | $166,366.70 | 3 |
| 2005-08-12 | $160,967.38 | $160,967.38 | 0 |
| 2005-08-11 | $165,354.33 | $165,354.33 | 1 |
| 2005-08-10 | $166,704.16 | $166,704.16 | 3 |
| 2005-08-09 | $164,341.95 | $164,341.95 | 3 |
| 2005-08-08 | $156,580.42 | $156,580.42 | 1 |
| 2005-08-05 | $164,679.42 | $164,679.42 | 2 |
| 2005-08-04 | $163,667.05 | $163,667.05 | 1 |
| 2005-08-03 | $168,391.45 | $168,391.45 | 2 |
| 2005-08-02 | $163,329.58 | $163,329.58 | 2 |
| 2005-08-01 | $163,329.58 | $163,329.58 | 1 |
| 2005-07-29 | $163,667.05 | $163,667.05 | 2 |
| 2005-07-28 | $152,868.39 | $152,868.39 | 0 |
| 2005-07-27 | $153,880.77 | $153,880.77 | 1 |
| 2005-07-26 | $158,267.72 | $158,267.72 | 0 |
| 2005-07-25 | $159,617.55 | $159,617.55 | 1 |
| 2005-07-22 | $161,642.30 | $161,642.30 | 1 |
| 2005-07-21 | $165,691.78 | $165,691.78 | 5 |
| 2005-07-20 | $154,893.14 | $154,893.14 | 1 |
| 2005-07-19 | $155,568.05 | $155,568.05 | 1 |
| 2005-07-18 | $158,605.17 | $158,605.17 | 2 |
| 2005-07-15 | $150,506.19 | $150,506.19 | 1 |
| 2005-07-14 | $148,481.44 | $148,481.44 | 0 |
| 2005-07-13 | $149,831.27 | $149,831.27 | 0 |
| 2005-07-12 | $151,856.02 | $151,856.02 | 1 |
| 2005-07-11 | $149,831.27 | $149,831.27 | 1 |
| 2005-07-08 | $152,868.39 | $152,868.39 | 1 |
| 2005-07-07 | $148,818.89 | $148,818.89 | 1 |
| 2005-07-06 | $150,506.19 | $150,506.19 | 2 |
| 2005-07-05 | $148,481.44 | $148,481.44 | 1 |
| 2005-07-01 | $145,781.78 | $145,781.78 | 1 |
| 2005-06-30 | $155,568.05 | $155,568.05 | 0 |
| 2005-06-29 | $156,242.97 | $156,242.97 | 0 |
| 2005-06-28 | $156,580.42 | $156,580.42 | 0 |
| 2005-06-27 | $154,893.14 | $154,893.14 | 1 |
| 2005-06-24 | $158,267.72 | $158,267.72 | 1 |
| 2005-06-23 | $161,304.84 | $161,304.84 | 1 |
| 2005-06-22 | $160,629.92 | $160,629.92 | 1 |
| 2005-06-21 | $164,341.95 | $164,341.95 | 1 |
| 2005-06-20 | $159,280.09 | $159,280.09 | 1 |
| 2005-06-17 | $157,255.34 | $157,255.34 | 1 |
| 2005-06-16 | $161,304.84 | $161,304.84 | 2 |
| 2005-06-15 | $161,304.84 | $161,304.84 | 0 |
| 2005-06-14 | $161,642.30 | $161,642.30 | 1 |
| 2005-06-13 | $156,242.97 | $156,242.97 | 2 |
| 2005-06-10 | $152,193.47 | $152,193.47 | 0 |
| 2005-06-09 | $152,193.47 | $152,193.47 | 1 |
| 2005-06-08 | $152,193.47 | $152,193.47 | 2 |
| 2005-06-07 | $153,880.77 | $153,880.77 | 2 |
| 2005-06-06 | $158,605.17 | $158,605.17 | 1 |
| 2005-06-03 | $164,341.95 | $164,341.95 | 1 |
| 2005-06-02 | $164,679.42 | $164,679.42 | 0 |
| 2005-06-01 | $167,379.08 | $167,379.08 | 0 |
| 2005-05-31 | $162,992.13 | $162,992.13 | 0 |
| 2005-05-27 | $164,679.42 | $164,679.42 | 0 |
| 2005-05-26 | $162,317.20 | $162,317.20 | 1 |
| 2005-05-25 | $163,667.05 | $163,667.05 | 1 |
| 2005-05-24 | $167,379.08 | $167,379.08 | 1 |
| 2005-05-23 | $166,704.16 | $166,704.16 | 0 |
| 2005-05-20 | $167,041.63 | $167,041.63 | 0 |
| 2005-05-19 | $162,317.20 | $162,317.20 | 0 |
| 2005-05-18 | $160,967.38 | $160,967.38 | 1 |
| 2005-05-17 | $163,329.58 | $163,329.58 | 1 |
| 2005-05-16 | $168,728.91 | $168,728.91 | 0 |
| 2005-05-13 | $166,704.16 | $166,704.16 | 1 |
| 2005-05-12 | $167,041.63 | $167,041.63 | 2 |
| 2005-05-11 | $170,078.73 | $170,078.73 | 1 |
| 2005-05-10 | $178,852.64 | $178,852.64 | 1 |
| 2005-05-09 | $181,552.31 | $181,552.31 | 0 |
| 2005-05-06 | $175,478.06 | $175,478.06 | 0 |
| 2005-05-05 | $172,778.41 | $172,778.41 | 3 |
| 2005-05-04 | $174,803.16 | $174,803.16 | 1 |
| 2005-05-03 | $166,704.16 | $166,704.16 | 1 |
| 2005-05-02 | $165,016.88 | $165,016.88 | 1 |
| 2005-04-29 | $164,679.42 | $164,679.42 | 1 |
| 2005-04-28 | $161,979.75 | $161,979.75 | 1 |
| 2005-04-27 | $170,416.20 | $170,416.20 | 0 |
| 2005-04-26 | $164,341.95 | $164,341.95 | 0 |
| 2005-04-25 | $169,403.83 | $169,403.83 | 0 |
| 2005-04-22 | $171,766.03 | $171,766.03 | 0 |
| 2005-04-21 | $171,766.03 | $171,766.03 | 1 |
| 2005-04-20 | $169,741.28 | $169,741.28 | 0 |
| 2005-04-19 | $170,416.20 | $170,416.20 | 1 |
| 2005-04-18 | $170,078.73 | $170,078.73 | 0 |
| 2005-04-15 | $178,852.64 | $178,852.64 | 1 |
| 2005-04-14 | $171,428.58 | $171,428.58 | 1 |
| 2005-04-13 | $177,165.36 | $177,165.36 | 0 |
| 2005-04-12 | $178,852.64 | $178,852.64 | 1 |
| 2005-04-11 | $179,190.09 | $179,190.09 | 0 |
| 2005-04-08 | $179,865.02 | $179,865.02 | 0 |
| 2005-04-07 | $180,877.39 | $180,877.39 | 0 |
| 2005-04-06 | $187,289.09 | $187,289.09 | 1 |
| 2005-04-05 | $178,177.73 | $178,177.73 | 0 |
| 2005-04-04 | $175,140.61 | $175,140.61 | 1 |
| 2005-04-01 | $166,704.16 | $166,704.16 | 1 |
| 2005-03-31 | $172,778.41 | $172,778.41 | 1 |
| 2005-03-30 | $177,165.36 | $177,165.36 | 0 |
| 2005-03-29 | $183,577.05 | $183,577.05 | 1 |
| 2005-03-28 | $182,227.22 | $182,227.22 | 1 |
| 2005-03-24 | $182,902.14 | $182,902.14 | 1 |
| 2005-03-23 | $182,227.22 | $182,227.22 | 0 |
| 2005-03-22 | $176,827.89 | $176,827.89 | 1 |
| 2005-03-21 | $176,827.89 | $176,827.89 | 1 |
| 2005-03-18 | $180,539.94 | $180,539.94 | 0 |
| 2005-03-17 | $179,865.02 | $179,865.02 | 0 |
| 2005-03-16 | $176,827.89 | $176,827.89 | 1 |
| 2005-03-15 | $183,914.52 | $183,914.52 | 2 |
| 2005-03-14 | $190,663.67 | $190,663.67 | 2 |
| 2005-03-11 | $184,589.42 | $184,589.42 | 1 |
| 2005-03-10 | $184,251.97 | $184,251.97 | 0 |
| 2005-03-09 | $189,988.75 | $189,988.75 | 1 |
| 2005-03-08 | $182,902.14 | $182,902.14 | 1 |
| 2005-03-07 | $181,214.84 | $181,214.84 | 2 |
| 2005-03-04 | $184,926.89 | $184,926.89 | 1 |
| 2005-03-03 | $188,301.47 | $188,301.47 | 1 |
| 2005-03-02 | $196,400.45 | $196,400.45 | 0 |
| 2005-03-01 | $196,737.91 | $196,737.91 | 2 |
| 2005-02-28 | $193,025.88 | $193,025.88 | 2 |
| 2005-02-25 | $193,363.33 | $193,363.33 | 1 |
| 2005-02-24 | $195,388.08 | $195,388.08 | 1 |
| 2005-02-23 | $194,038.25 | $194,038.25 | 1 |
| 2005-02-22 | $193,363.33 | $193,363.33 | 1 |
| 2005-02-18 | $198,087.73 | $198,087.73 | 1 |
| 2005-02-17 | $194,713.16 | $194,713.16 | 0 |
| 2005-02-16 | $193,025.88 | $193,025.88 | 2 |
| 2005-02-15 | $188,638.92 | $188,638.92 | 1 |
| 2005-02-14 | $187,964.00 | $187,964.00 | 1 |
| 2005-02-11 | $182,227.22 | $182,227.22 | 1 |
| 2005-02-10 | $187,289.09 | $187,289.09 | 1 |
| 2005-02-09 | $181,552.31 | $181,552.31 | 1 |
| 2005-02-08 | $193,025.88 | $193,025.88 | 1 |
| 2005-02-07 | $191,001.13 | $191,001.13 | 1 |
| 2005-02-04 | $187,964.00 | $187,964.00 | 2 |
| 2005-02-03 | $183,577.05 | $183,577.05 | 2 |
| 2005-02-02 | $183,239.59 | $183,239.59 | 3 |
| 2005-02-01 | $179,865.02 | $179,865.02 | 2 |
| 2005-01-31 | $177,502.81 | $177,502.81 | 2 |
| 2005-01-28 | $180,539.94 | $180,539.94 | 3 |
| 2005-01-27 | $181,889.77 | $181,889.77 | 1 |
| 2005-01-26 | $183,577.05 | $183,577.05 | 2 |
| 2005-01-25 | $183,577.05 | $183,577.05 | 3 |
| 2005-01-24 | $186,951.63 | $186,951.63 | 2 |
| 2005-01-21 | $194,375.70 | $194,375.70 | 1 |
| 2005-01-20 | $194,038.25 | $194,038.25 | 2 |
| 2005-01-19 | $197,412.83 | $197,412.83 | 0 |
| 2005-01-18 | $202,474.69 | $202,474.69 | 2 |
| 2005-01-14 | $204,499.44 | $204,499.44 | 1 |
| 2005-01-13 | $205,511.81 | $205,511.81 | 1 |
| 2005-01-12 | $205,849.27 | $205,849.27 | 1 |
| 2005-01-11 | $206,186.73 | $206,186.73 | 1 |
| 2005-01-10 | $211,248.59 | $211,248.59 | 1 |
| 2005-01-07 | $209,223.84 | $209,223.84 | 1 |
| 2005-01-06 | $207,199.09 | $207,199.09 | 1 |
| 2005-01-05 | $205,849.27 | $205,849.27 | 2 |
| 2005-01-04 | $201,799.78 | $201,799.78 | 4 |
| 2005-01-03 | $212,935.89 | $212,935.89 | 1 |