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
- 1997-04-18 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 | $100.00 | $100.00 | 199 |
| 2005-12-29 | $100.00 | $100.00 | 30 |
| 2005-12-28 | $90.00 | $90.00 | 209 |
| 2005-12-27 | $106.00 | $106.00 | 85 |
| 2005-12-23 | $110.00 | $110.00 | 91 |
| 2005-12-22 | $102.00 | $102.00 | 100 |
| 2005-12-21 | $114.00 | $114.00 | 119 |
| 2005-12-20 | $116.00 | $116.00 | 421 |
| 2005-12-19 | $110.00 | $110.00 | 82 |
| 2005-12-16 | $110.00 | $110.00 | 241 |
| 2005-12-15 | $108.00 | $108.00 | 184 |
| 2005-12-14 | $108.00 | $108.00 | 99 |
| 2005-12-13 | $108.00 | $108.00 | 325 |
| 2005-12-12 | $126.00 | $126.00 | 1,108 |
| 2005-12-09 | $90.00 | $90.00 | 265 |
| 2005-12-08 | $90.00 | $90.00 | 80 |
| 2005-12-07 | $90.00 | $90.00 | 25 |
| 2005-12-06 | $90.00 | $90.00 | 36 |
| 2005-12-05 | $90.00 | $90.00 | 255 |
| 2005-12-02 | $90.00 | $90.00 | 225 |
| 2005-12-01 | $90.00 | $90.00 | 205 |
| 2005-11-30 | $90.00 | $90.00 | 188 |
| 2005-11-29 | $80.00 | $80.00 | 283 |
| 2005-11-28 | $80.00 | $80.00 | 218 |
| 2005-11-25 | $90.00 | $90.00 | 12 |
| 2005-11-23 | $90.00 | $90.00 | 378 |
| 2005-11-22 | $81.00 | $81.00 | 203 |
| 2005-11-21 | $96.00 | $96.00 | 894 |
| 2005-11-18 | $70.00 | $70.00 | 17 |
| 2005-11-17 | $90.00 | $90.00 | 78 |
| 2005-11-16 | $80.00 | $80.00 | 321 |
| 2005-11-15 | $106.00 | $106.00 | 3 |
| 2005-11-14 | $100.00 | $100.00 | 74 |
| 2005-11-11 | $100.00 | $100.00 | 0 |
| 2005-11-10 | $100.00 | $100.00 | 50 |
| 2005-11-09 | $100.00 | $100.00 | 52 |
| 2005-11-08 | $114.00 | $114.00 | 204 |
| 2005-11-07 | $110.00 | $110.00 | 17 |
| 2005-11-04 | $105.00 | $105.00 | 43 |
| 2005-11-03 | $116.00 | $116.00 | 17 |
| 2005-11-02 | $114.00 | $114.00 | 4 |
| 2005-11-01 | $116.00 | $116.00 | 0 |
| 2005-10-31 | $116.00 | $116.00 | 123 |
| 2005-10-28 | $126.00 | $126.00 | 0 |
| 2005-10-27 | $126.00 | $126.00 | 3 |
| 2005-10-26 | $128.00 | $128.00 | 0 |
| 2005-10-25 | $128.00 | $128.00 | 3 |
| 2005-10-24 | $128.00 | $128.00 | 19 |
| 2005-10-21 | $134.00 | $134.00 | 100 |
| 2005-10-20 | $130.00 | $130.00 | 43 |
| 2005-10-19 | $130.00 | $130.00 | 25 |
| 2005-10-18 | $140.00 | $140.00 | 136 |
| 2005-10-17 | $148.00 | $148.00 | 114 |
| 2005-10-14 | $120.00 | $120.00 | 18 |
| 2005-10-13 | $130.00 | $130.00 | 3 |
| 2005-10-12 | $130.00 | $130.00 | 0 |
| 2005-10-11 | $130.00 | $130.00 | 45 |
| 2005-10-10 | $120.00 | $120.00 | 30 |
| 2005-10-07 | $118.00 | $118.00 | 0 |
| 2005-10-06 | $118.00 | $118.00 | 39 |
| 2005-10-05 | $120.00 | $120.00 | 0 |
| 2005-10-04 | $120.00 | $120.00 | 103 |
| 2005-10-03 | $108.00 | $108.00 | 39 |
| 2005-09-30 | $120.00 | $120.00 | 228 |
| 2005-09-29 | $114.00 | $114.00 | 28 |
| 2005-09-28 | $120.00 | $120.00 | 32 |
| 2005-09-27 | $122.00 | $122.00 | 93 |
| 2005-09-26 | $130.00 | $130.00 | 91 |
| 2005-09-23 | $130.00 | $130.00 | 80 |
| 2005-09-22 | $148.00 | $148.00 | 18 |
| 2005-09-21 | $148.00 | $148.00 | 6 |
| 2005-09-20 | $138.00 | $138.00 | 63 |
| 2005-09-19 | $136.00 | $136.00 | 12 |
| 2005-09-16 | $130.00 | $130.00 | 13 |
| 2005-09-15 | $140.00 | $140.00 | 0 |
| 2005-09-14 | $140.00 | $140.00 | 3 |
| 2005-09-13 | $130.00 | $130.00 | 244 |
| 2005-09-12 | $150.00 | $150.00 | 100 |
| 2005-09-09 | $144.00 | $144.00 | 91 |
| 2005-09-08 | $150.00 | $150.00 | 88 |
| 2005-09-07 | $150.00 | $150.00 | 546 |
| 2005-09-06 | $150.00 | $150.00 | 159 |
| 2005-09-02 | $144.00 | $144.00 | 157 |
| 2005-09-01 | $146.00 | $146.00 | 92 |
| 2005-08-31 | $150.00 | $150.00 | 12 |
| 2005-08-30 | $150.00 | $150.00 | 302 |
| 2005-08-29 | $152.00 | $152.00 | 928 |
| 2005-08-26 | $144.00 | $144.00 | 149 |
| 2005-08-25 | $136.00 | $136.00 | 175 |
| 2005-08-24 | $158.00 | $158.00 | 78 |
| 2005-08-23 | $157.00 | $157.00 | 170 |
| 2005-08-22 | $160.00 | $160.00 | 548 |
| 2005-08-19 | $182.00 | $182.00 | 2,321 |
| 2005-08-18 | $160.00 | $160.00 | 3,689 |
| 2005-08-17 | $144.00 | $144.00 | 1,121 |
| 2005-08-16 | $136.00 | $136.00 | 1,708 |
| 2005-08-15 | $122.00 | $122.00 | 1,406 |
| 2005-08-12 | $104.00 | $104.00 | 456 |
| 2005-08-11 | $87.00 | $87.00 | 384 |
| 2005-08-10 | $86.00 | $86.00 | 413 |
| 2005-08-09 | $72.00 | $72.00 | 45 |
| 2005-08-08 | $72.00 | $72.00 | 31 |
| 2005-08-05 | $80.00 | $80.00 | 50 |
| 2005-08-04 | $80.00 | $80.00 | 24 |
| 2005-08-03 | $76.00 | $76.00 | 84 |
| 2005-08-02 | $76.00 | $76.00 | 322 |
| 2005-08-01 | $78.00 | $78.00 | 110 |
| 2005-07-29 | $76.00 | $76.00 | 84 |
| 2005-07-28 | $76.00 | $76.00 | 10 |
| 2005-07-27 | $76.00 | $76.00 | 151 |
| 2005-07-26 | $74.00 | $74.00 | 47 |
| 2005-07-25 | $76.00 | $76.00 | 182 |
| 2005-07-22 | $80.00 | $80.00 | 124 |
| 2005-07-21 | $78.00 | $78.00 | 107 |
| 2005-07-20 | $80.00 | $80.00 | 31 |
| 2005-07-19 | $84.00 | $84.00 | 23 |
| 2005-07-18 | $78.00 | $78.00 | 12 |
| 2005-07-15 | $80.00 | $80.00 | 14 |
| 2005-07-14 | $84.00 | $84.00 | 49 |
| 2005-07-13 | $86.00 | $86.00 | 100 |
| 2005-07-12 | $82.00 | $82.00 | 258 |
| 2005-07-11 | $82.00 | $82.00 | 17 |
| 2005-07-08 | $84.00 | $84.00 | 3 |
| 2005-07-07 | $90.00 | $90.00 | 0 |
| 2005-07-06 | $90.00 | $90.00 | 8 |
| 2005-07-05 | $84.00 | $84.00 | 1 |
| 2005-07-01 | $88.00 | $88.00 | 10 |
| 2005-06-30 | $84.00 | $84.00 | 13 |
| 2005-06-29 | $90.00 | $90.00 | 69 |
| 2005-06-28 | $86.00 | $86.00 | 33 |
| 2005-06-27 | $80.00 | $80.00 | 36 |
| 2005-06-24 | $86.00 | $86.00 | 178 |
| 2005-06-23 | $90.00 | $90.00 | 103 |
| 2005-06-22 | $104.00 | $104.00 | 20 |
| 2005-06-21 | $104.00 | $104.00 | 180 |
| 2005-06-20 | $102.00 | $102.00 | 180 |
| 2005-06-17 | $104.00 | $104.00 | 81 |
| 2005-06-16 | $104.00 | $104.00 | 36 |
| 2005-06-15 | $106.00 | $106.00 | 10 |
| 2005-06-14 | $102.00 | $102.00 | 0 |
| 2005-06-13 | $106.00 | $106.00 | 200 |
| 2005-06-10 | $102.00 | $102.00 | 586 |
| 2005-06-09 | $108.00 | $108.00 | 1,574 |
| 2005-06-08 | $96.00 | $96.00 | 385 |
| 2005-06-07 | $92.00 | $92.00 | 176 |
| 2005-06-06 | $94.00 | $94.00 | 209 |
| 2005-06-03 | $112.00 | $112.00 | 43 |
| 2005-06-02 | $118.00 | $118.00 | 30 |
| 2005-06-01 | $110.00 | $110.00 | 93 |
| 2005-05-31 | $116.00 | $116.00 | 93 |
| 2005-05-27 | $136.00 | $136.00 | 203 |
| 2005-05-26 | $146.00 | $146.00 | 163 |
| 2005-05-25 | $160.00 | $160.00 | 23 |
| 2005-05-24 | $160.00 | $160.00 | 38 |
| 2005-05-23 | $164.00 | $164.00 | 58 |
| 2005-05-20 | $166.00 | $166.00 | 28 |
| 2005-05-19 | $166.00 | $166.00 | 21 |
| 2005-05-18 | $170.00 | $170.00 | 67 |
| 2005-05-17 | $178.00 | $178.00 | 9 |
| 2005-05-16 | $170.00 | $170.00 | 28 |
| 2005-05-13 | $180.00 | $180.00 | 26 |
| 2005-05-12 | $180.00 | $180.00 | 56 |
| 2005-05-11 | $180.00 | $180.00 | 5 |
| 2005-05-10 | $180.00 | $180.00 | 17 |
| 2005-05-09 | $180.00 | $180.00 | 0 |
| 2005-05-06 | $180.00 | $180.00 | 168 |
| 2005-05-05 | $180.00 | $180.00 | 148 |
| 2005-05-04 | $190.00 | $190.00 | 15 |
| 2005-05-03 | $180.00 | $180.00 | 37 |
| 2005-05-02 | $188.00 | $188.00 | 28 |
| 2005-04-29 | $198.00 | $198.00 | 30 |
| 2005-04-28 | $200.00 | $200.00 | 26 |
| 2005-04-27 | $200.00 | $200.00 | 103 |
| 2005-04-26 | $180.00 | $180.00 | 0 |
| 2005-04-25 | $188.00 | $188.00 | 47 |
| 2005-04-22 | $190.00 | $190.00 | 122 |
| 2005-04-21 | $188.00 | $188.00 | 82 |
| 2005-04-20 | $188.00 | $188.00 | 155 |
| 2005-04-19 | $182.00 | $182.00 | 7 |
| 2005-04-18 | $202.00 | $202.00 | 12 |
| 2005-04-15 | $190.00 | $190.00 | 15 |
| 2005-04-14 | $190.00 | $190.00 | 573 |
| 2005-04-13 | $200.00 | $200.00 | 26 |
| 2005-04-12 | $200.00 | $200.00 | 98 |
| 2005-04-11 | $200.00 | $200.00 | 250 |
| 2005-04-08 | $200.00 | $200.00 | 23 |
| 2005-04-07 | $202.00 | $202.00 | 74 |
| 2005-04-06 | $202.00 | $202.00 | 10 |
| 2005-04-05 | $202.00 | $202.00 | 57 |
| 2005-04-04 | $200.00 | $200.00 | 30 |
| 2005-04-01 | $200.00 | $200.00 | 55 |
| 2005-03-31 | $198.00 | $198.00 | 25 |
| 2005-03-30 | $198.00 | $198.00 | 30 |
| 2005-03-29 | $200.00 | $200.00 | 111 |
| 2005-03-28 | $202.00 | $202.00 | 13 |
| 2005-03-24 | $206.00 | $206.00 | 50 |
| 2005-03-23 | $202.00 | $202.00 | 169 |
| 2005-03-22 | $208.00 | $208.00 | 82 |
| 2005-03-21 | $208.00 | $208.00 | 133 |
| 2005-03-18 | $206.00 | $206.00 | 238 |
| 2005-03-17 | $208.00 | $208.00 | 327 |
| 2005-03-16 | $208.00 | $208.00 | 174 |
| 2005-03-15 | $206.00 | $206.00 | 92 |
| 2005-03-14 | $206.00 | $206.00 | 227 |
| 2005-03-11 | $194.00 | $194.00 | 158 |
| 2005-03-10 | $202.00 | $202.00 | 5 |
| 2005-03-09 | $202.00 | $202.00 | 190 |
| 2005-03-08 | $202.00 | $202.00 | 31 |
| 2005-03-07 | $190.00 | $190.00 | 76 |
| 2005-03-04 | $198.00 | $198.00 | 13 |
| 2005-03-03 | $184.20 | $184.20 | 54 |
| 2005-03-02 | $194.00 | $194.00 | 59 |
| 2005-03-01 | $194.00 | $194.00 | 0 |
| 2005-02-28 | $202.00 | $202.00 | 87 |
| 2005-02-25 | $206.00 | $206.00 | 15 |
| 2005-02-24 | $196.00 | $196.00 | 132 |
| 2005-02-23 | $206.00 | $206.00 | 32 |
| 2005-02-22 | $202.00 | $202.00 | 138 |
| 2005-02-18 | $206.00 | $206.00 | 111 |
| 2005-02-17 | $196.00 | $196.00 | 648 |
| 2005-02-16 | $216.00 | $216.00 | 260 |
| 2005-02-15 | $216.00 | $216.00 | 100 |
| 2005-02-14 | $210.00 | $210.00 | 163 |
| 2005-02-11 | $210.00 | $210.00 | 237 |
| 2005-02-10 | $202.00 | $202.00 | 267 |
| 2005-02-09 | $200.00 | $200.00 | 790 |
| 2005-02-08 | $194.00 | $194.00 | 273 |
| 2005-02-07 | $194.00 | $194.00 | 93 |
| 2005-02-04 | $196.00 | $196.00 | 2 |
| 2005-02-03 | $200.00 | $200.00 | 5 |
| 2005-02-02 | $200.00 | $200.00 | 27 |
| 2005-02-01 | $190.00 | $190.00 | 33 |
| 2005-01-31 | $194.00 | $194.00 | 131 |
| 2005-01-28 | $199.00 | $199.00 | 13 |
| 2005-01-27 | $199.00 | $199.00 | 42 |
| 2005-01-26 | $200.00 | $200.00 | 119 |
| 2005-01-25 | $170.00 | $170.00 | 570 |
| 2005-01-24 | $210.00 | $210.00 | 49 |
| 2005-01-21 | $220.00 | $220.00 | 24 |
| 2005-01-20 | $220.00 | $220.00 | 3 |
| 2005-01-19 | $220.00 | $220.00 | 22 |
| 2005-01-18 | $228.00 | $228.00 | 17 |
| 2005-01-14 | $220.00 | $220.00 | 78 |
| 2005-01-13 | $228.00 | $228.00 | 83 |
| 2005-01-12 | $225.00 | $225.00 | 195 |
| 2005-01-11 | $220.00 | $220.00 | 0 |
| 2005-01-10 | $220.00 | $220.00 | 1 |
| 2005-01-07 | $220.00 | $220.00 | 92 |
| 2005-01-06 | $240.00 | $240.00 | 102 |
| 2005-01-05 | $234.00 | $234.00 | 429 |
| 2005-01-04 | $254.00 | $254.00 | 7 |
| 2005-01-03 | $254.00 | $254.00 | 82 |