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
- 2003-06-11 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 | $200.00 | $200.00 | 20 |
| 2005-12-29 | $160.00 | $160.00 | 0 |
| 2005-12-28 | $160.00 | $160.00 | 0 |
| 2005-12-27 | $200.00 | $200.00 | 0 |
| 2005-12-23 | $170.00 | $170.00 | 0 |
| 2005-12-22 | $170.00 | $170.00 | 0 |
| 2005-12-21 | $170.00 | $170.00 | 0 |
| 2005-12-20 | $170.00 | $170.00 | 0 |
| 2005-12-19 | $170.00 | $170.00 | 0 |
| 2005-12-16 | $200.00 | $200.00 | 0 |
| 2005-12-15 | $200.00 | $200.00 | 3 |
| 2005-12-14 | $200.00 | $200.00 | 2 |
| 2005-12-13 | $220.00 | $220.00 | 3 |
| 2005-12-12 | $220.00 | $220.00 | 0 |
| 2005-12-09 | $200.00 | $200.00 | 9 |
| 2005-12-08 | $320.00 | $320.00 | 31 |
| 2005-12-07 | $200.00 | $200.00 | 0 |
| 2005-12-06 | $200.00 | $200.00 | 1 |
| 2005-12-05 | $200.00 | $200.00 | 2 |
| 2005-12-02 | $200.00 | $200.00 | 4 |
| 2005-12-01 | $300.00 | $300.00 | 2 |
| 2005-11-30 | $300.00 | $300.00 | 0 |
| 2005-11-29 | $300.00 | $300.00 | 2 |
| 2005-11-28 | $270.00 | $270.00 | 1 |
| 2005-11-25 | $270.00 | $270.00 | 0 |
| 2005-11-23 | $300.00 | $300.00 | 0 |
| 2005-11-22 | $300.00 | $300.00 | 0 |
| 2005-11-21 | $300.00 | $300.00 | 1 |
| 2005-11-18 | $310.00 | $310.00 | 6 |
| 2005-11-17 | $300.00 | $300.00 | 3 |
| 2005-11-16 | $270.00 | $270.00 | 0 |
| 2005-11-15 | $270.00 | $270.00 | 0 |
| 2005-11-14 | $290.00 | $290.00 | 2 |
| 2005-11-11 | $320.00 | $320.00 | 0 |
| 2005-11-10 | $300.00 | $300.00 | 0 |
| 2005-11-09 | $300.00 | $300.00 | 10 |
| 2005-11-08 | $300.00 | $300.00 | 1 |
| 2005-11-07 | $300.00 | $300.00 | 3 |
| 2005-11-04 | $290.00 | $290.00 | 0 |
| 2005-11-03 | $290.00 | $290.00 | 1 |
| 2005-11-02 | $290.00 | $290.00 | 0 |
| 2005-11-01 | $290.00 | $290.00 | 0 |
| 2005-10-31 | $310.00 | $310.00 | 3 |
| 2005-10-28 | $290.00 | $290.00 | 0 |
| 2005-10-27 | $300.00 | $300.00 | 0 |
| 2005-10-26 | $320.00 | $320.00 | 0 |
| 2005-10-25 | $400.00 | $400.00 | 0 |
| 2005-10-24 | $400.00 | $400.00 | 2 |
| 2005-10-21 | $300.00 | $300.00 | 0 |
| 2005-10-20 | $300.00 | $300.00 | 3 |
| 2005-10-19 | $300.00 | $300.00 | 0 |
| 2005-10-18 | $300.00 | $300.00 | 5 |
| 2005-10-17 | $330.00 | $330.00 | 0 |
| 2005-10-14 | $320.00 | $320.00 | 4 |
| 2005-10-13 | $300.00 | $300.00 | 5 |
| 2005-10-12 | $400.00 | $400.00 | 12 |
| 2005-10-11 | $400.00 | $400.00 | 30 |
| 2005-10-10 | $500.00 | $500.00 | 109 |
| 2005-10-07 | $310.00 | $310.00 | 0 |
| 2005-10-06 | $320.00 | $320.00 | 33 |
| 2005-10-05 | $400.00 | $400.00 | 2 |
| 2005-10-04 | $400.00 | $400.00 | 3 |
| 2005-10-03 | $360.00 | $360.00 | 0 |
| 2005-09-30 | $360.00 | $360.00 | 0 |
| 2005-09-29 | $400.00 | $400.00 | 1 |
| 2005-09-28 | $400.00 | $400.00 | 7 |
| 2005-09-27 | $400.00 | $400.00 | 4 |
| 2005-09-26 | $390.00 | $390.00 | 0 |
| 2005-09-23 | $390.00 | $390.00 | 0 |
| 2005-09-22 | $400.00 | $400.00 | 1 |
| 2005-09-21 | $500.00 | $500.00 | 10 |
| 2005-09-20 | $430.00 | $430.00 | 0 |
| 2005-09-19 | $430.00 | $430.00 | 0 |
| 2005-09-16 | $450.00 | $450.00 | 0 |
| 2005-09-15 | $500.00 | $500.00 | 0 |
| 2005-09-14 | $500.00 | $500.00 | 2 |
| 2005-09-13 | $500.00 | $500.00 | 1 |
| 2005-09-12 | $400.00 | $400.00 | 0 |
| 2005-09-09 | $400.00 | $400.00 | 0 |
| 2005-09-08 | $500.00 | $500.00 | 0 |
| 2005-09-07 | $500.00 | $500.00 | 1 |
| 2005-09-06 | $510.00 | $510.00 | 0 |
| 2005-09-02 | $510.00 | $510.00 | 1 |
| 2005-09-01 | $550.00 | $550.00 | 3 |
| 2005-08-31 | $600.00 | $600.00 | 14 |
| 2005-08-30 | $700.00 | $700.00 | 9 |
| 2005-08-29 | $600.00 | $600.00 | 5 |
| 2005-08-26 | $700.00 | $700.00 | 0 |
| 2005-08-25 | $700.00 | $700.00 | 3 |
| 2005-08-24 | $660.00 | $660.00 | 11 |
| 2005-08-23 | $610.00 | $610.00 | 28 |
| 2005-08-22 | $400.00 | $400.00 | 6 |
| 2005-08-19 | $500.00 | $500.00 | 71 |
| 2005-08-18 | $690.00 | $690.00 | 55 |
| 2005-08-17 | $320.00 | $320.00 | 5 |
| 2005-08-16 | $500.00 | $500.00 | 8 |
| 2005-08-15 | $400.00 | $400.00 | 1 |
| 2005-08-12 | $400.00 | $400.00 | 1 |
| 2005-08-11 | $400.00 | $400.00 | 1 |
| 2005-08-10 | $460.00 | $460.00 | 2 |
| 2005-08-09 | $410.00 | $410.00 | 14 |
| 2005-08-08 | $450.00 | $450.00 | 18 |
| 2005-08-05 | $400.00 | $400.00 | 0 |
| 2005-08-04 | $400.00 | $400.00 | 3 |
| 2005-08-03 | $400.00 | $400.00 | 0 |
| 2005-08-02 | $400.00 | $400.00 | 0 |
| 2005-08-01 | $400.00 | $400.00 | 0 |
| 2005-07-29 | $400.00 | $400.00 | 7 |
| 2005-07-28 | $480.00 | $480.00 | 3 |
| 2005-07-27 | $600.00 | $600.00 | 10 |
| 2005-07-26 | $400.00 | $400.00 | 1 |
| 2005-07-25 | $370.00 | $370.00 | 1 |
| 2005-07-22 | $400.00 | $400.00 | 2 |
| 2005-07-21 | $400.00 | $400.00 | 2 |
| 2005-07-20 | $400.00 | $400.00 | 10 |
| 2005-07-19 | $500.00 | $500.00 | 46 |
| 2005-07-18 | $500.00 | $500.00 | 6 |
| 2005-07-15 | $350.00 | $350.00 | 3 |
| 2005-07-14 | $350.00 | $350.00 | 0 |
| 2005-07-13 | $300.00 | $300.00 | 0 |
| 2005-07-12 | $350.00 | $350.00 | 0 |
| 2005-07-11 | $300.00 | $300.00 | 5 |
| 2005-07-08 | $410.00 | $410.00 | 2 |
| 2005-07-07 | $600.00 | $600.00 | 0 |
| 2005-07-06 | $300.00 | $300.00 | 2 |
| 2005-07-05 | $300.00 | $300.00 | 0 |
| 2005-07-01 | $300.00 | $300.00 | 0 |
| 2005-06-30 | $300.00 | $300.00 | 0 |
| 2005-06-29 | $300.00 | $300.00 | 3 |
| 2005-06-28 | $400.00 | $400.00 | 6 |
| 2005-06-27 | $700.00 | $700.00 | 12 |
| 2005-06-24 | $300.00 | $300.00 | 1 |
| 2005-06-23 | $310.00 | $310.00 | 0 |
| 2005-06-22 | $310.00 | $310.00 | 0 |
| 2005-06-21 | $310.00 | $310.00 | 0 |
| 2005-06-20 | $310.00 | $310.00 | 0 |
| 2005-06-17 | $310.00 | $310.00 | 0 |
| 2005-06-16 | $330.00 | $330.00 | 2 |
| 2005-06-15 | $300.00 | $300.00 | 2 |
| 2005-06-14 | $300.00 | $300.00 | 1 |
| 2005-06-13 | $300.00 | $300.00 | 2 |
| 2005-06-10 | $300.00 | $300.00 | 2 |
| 2005-06-09 | $400.00 | $400.00 | 11 |
| 2005-06-08 | $300.00 | $300.00 | 6 |
| 2005-06-07 | $400.00 | $400.00 | 2 |
| 2005-06-06 | $410.00 | $410.00 | 2 |
| 2005-06-03 | $500.00 | $500.00 | 0 |
| 2005-06-02 | $500.00 | $500.00 | 0 |
| 2005-06-01 | $500.00 | $500.00 | 0 |
| 2005-05-31 | $500.00 | $500.00 | 0 |
| 2005-05-27 | $500.00 | $500.00 | 0 |
| 2005-05-26 | $450.00 | $450.00 | 0 |
| 2005-05-25 | $450.00 | $450.00 | 6 |
| 2005-05-24 | $520.00 | $520.00 | 1 |
| 2005-05-23 | $500.00 | $500.00 | 4 |
| 2005-05-20 | $620.00 | $620.00 | 8 |
| 2005-05-19 | $850.00 | $850.00 | 46 |
| 2005-05-18 | $700.00 | $700.00 | 21 |
| 2005-05-17 | $500.00 | $500.00 | 2 |
| 2005-05-16 | $400.00 | $400.00 | 1 |
| 2005-05-13 | $600.00 | $600.00 | 2 |
| 2005-05-12 | $560.00 | $560.00 | 1 |
| 2005-05-11 | $550.00 | $550.00 | 0 |
| 2005-05-10 | $600.00 | $600.00 | 2 |
| 2005-05-09 | $600.00 | $600.00 | 1 |
| 2005-05-06 | $700.00 | $700.00 | 3 |
| 2005-05-05 | $700.00 | $700.00 | 1 |
| 2005-05-04 | $800.00 | $800.00 | 1 |
| 2005-05-03 | $800.00 | $800.00 | 0 |
| 2005-05-02 | $800.00 | $800.00 | 6 |
| 2005-04-29 | $800.00 | $800.00 | 0 |
| 2005-04-28 | $1,000.00 | $1,000.00 | 1 |
| 2005-04-27 | $1,200.00 | $1,200.00 | 12 |
| 2005-04-26 | $1,000.00 | $1,000.00 | 11 |
| 2005-04-25 | $700.00 | $700.00 | 2 |
| 2005-04-22 | $850.00 | $850.00 | 0 |
| 2005-04-21 | $500.00 | $500.00 | 0 |
| 2005-04-20 | $700.00 | $700.00 | 0 |
| 2005-04-19 | $700.00 | $700.00 | 0 |
| 2005-04-18 | $800.00 | $800.00 | 2 |
| 2005-04-15 | $800.00 | $800.00 | 0 |
| 2005-04-14 | $800.00 | $800.00 | 0 |
| 2005-04-13 | $800.00 | $800.00 | 0 |
| 2005-04-12 | $800.00 | $800.00 | 0 |
| 2005-04-11 | $800.00 | $800.00 | 0 |
| 2005-04-08 | $800.00 | $800.00 | 0 |
| 2005-04-07 | $900.00 | $900.00 | 0 |
| 2005-04-06 | $800.00 | $800.00 | 0 |
| 2005-04-05 | $800.00 | $800.00 | 0 |
| 2005-04-04 | $800.00 | $800.00 | 0 |
| 2005-04-01 | $700.00 | $700.00 | 0 |
| 2005-03-31 | $700.00 | $700.00 | 0 |
| 2005-03-30 | $800.00 | $800.00 | 0 |
| 2005-03-29 | $800.00 | $800.00 | 0 |
| 2005-03-28 | $900.00 | $900.00 | 0 |
| 2005-03-24 | $900.00 | $900.00 | 0 |
| 2005-03-23 | $900.00 | $900.00 | 0 |
| 2005-03-22 | $900.00 | $900.00 | 0 |
| 2005-03-21 | $900.00 | $900.00 | 0 |
| 2005-03-18 | $800.00 | $800.00 | 0 |
| 2005-03-17 | $800.00 | $800.00 | 0 |
| 2005-03-16 | $800.00 | $800.00 | 1 |
| 2005-03-15 | $1,000.00 | $1,000.00 | 0 |
| 2005-03-14 | $1,000.00 | $1,000.00 | 3 |
| 2005-03-11 | $1,200.00 | $1,200.00 | 6 |
| 2005-03-10 | $800.00 | $800.00 | 1 |
| 2005-03-09 | $1,000.00 | $1,000.00 | 1 |
| 2005-03-08 | $900.00 | $900.00 | 1 |
| 2005-03-07 | $700.00 | $700.00 | 0 |
| 2005-03-04 | $700.00 | $700.00 | 0 |
| 2005-03-03 | $600.00 | $600.00 | 6 |
| 2005-03-02 | $600.00 | $600.00 | 6 |
| 2005-03-01 | $800.00 | $800.00 | 2 |
| 2005-02-28 | $1,000.00 | $1,000.00 | 4 |
| 2005-02-25 | $800.00 | $800.00 | 2 |
| 2005-02-24 | $800.00 | $800.00 | 2 |
| 2005-02-23 | $800.00 | $800.00 | 6 |
| 2005-02-22 | $1,200.00 | $1,200.00 | 1 |
| 2005-02-18 | $1,200.00 | $1,200.00 | 1 |
| 2005-02-17 | $1,200.00 | $1,200.00 | 2 |
| 2005-02-16 | $1,450.00 | $1,450.00 | 0 |
| 2005-02-15 | $1,500.00 | $1,500.00 | 2 |
| 2005-02-14 | $1,600.00 | $1,600.00 | 1 |
| 2005-02-11 | $1,600.00 | $1,600.00 | 3 |
| 2005-02-10 | $1,700.00 | $1,700.00 | 1 |
| 2005-02-09 | $1,700.00 | $1,700.00 | 2 |
| 2005-02-08 | $2,100.00 | $2,100.00 | 0 |
| 2005-02-07 | $2,000.00 | $2,000.00 | 0 |
| 2005-02-04 | $1,800.00 | $1,800.00 | 0 |
| 2005-02-03 | $1,600.00 | $1,600.00 | 0 |
| 2005-02-02 | $2,000.00 | $2,000.00 | 0 |
| 2005-02-01 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-31 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-28 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-27 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-26 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-25 | $1,900.00 | $1,900.00 | 0 |
| 2005-01-24 | $1,600.00 | $1,600.00 | 0 |
| 2005-01-21 | $1,600.00 | $1,600.00 | 0 |
| 2005-01-20 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-19 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-18 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-14 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-13 | $1,600.00 | $1,600.00 | 0 |
| 2005-01-12 | $1,600.00 | $1,600.00 | 1 |
| 2005-01-11 | $2,100.00 | $2,100.00 | 0 |
| 2005-01-10 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-07 | $2,000.00 | $2,000.00 | 0 |
| 2005-01-06 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-05 | $1,800.00 | $1,800.00 | 0 |
| 2005-01-04 | $2,400.00 | $2,400.00 | 0 |
| 2005-01-03 | $2,400.00 | $2,400.00 | 0 |