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
- 1980-03-18 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 | $852,096.13 | $852,096.05 | 1 | — | — |
| 2005-12-29 | $926,191.44 | $926,191.44 | 1 | — | — |
| 2005-12-28 | $928,661.25 | $928,661.21 | 2 | — | — |
| 2005-12-27 | $822,458.00 | $822,457.93 | 1 | — | — |
| 2005-12-23 | $894,083.44 | $894,083.46 | 1 | — | — |
| 2005-12-22 | $896,553.31 | $896,553.23 | 1 | — | — |
| 2005-12-21 | $948,420.00 | $948,419.99 | 1 | — | — |
| 2005-12-20 | $982,997.81 | $982,997.74 | 2 | — | — |
| 2005-12-19 | $926,191.44 | $926,191.44 | 3 | — | — |
| 2005-12-16 | $896,553.31 | $896,553.23 | 4 | — | — |
| 2005-12-15 | $965,708.94 | $965,708.91 | 26 | — | — |
| 2005-12-14 | $790,350.00 | $790,349.95 | 3 | — | — |
| 2005-12-13 | $736,013.44 | $736,013.34 | 3 | — | — |
| 2005-12-12 | $839,746.88 | $839,746.85 | 3 | — | — |
| 2005-12-09 | $834,807.19 | $834,807.13 | 11 | — | — |
| 2005-12-08 | $1.1M | $1.1M | 19 | — | — |
| 2005-12-07 | $1.22M | $1.22M | 56 | — | — |
| 2005-12-06 | $926,191.44 | $926,191.44 | 15 | — | — |
| 2005-12-05 | $313,670.16 | $313,670.16 | 0 | — | — |
| 2005-12-02 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2005-12-01 | $296,381.25 | $296,381.24 | 0 | — | — |
| 2005-11-30 | $323,549.53 | $323,549.51 | 0 | — | — |
| 2005-11-29 | $318,609.84 | $318,609.81 | 1 | — | — |
| 2005-11-28 | $298,851.09 | $298,851.10 | 0 | — | — |
| 2005-11-25 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2005-11-23 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2005-11-22 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2005-11-21 | $333,428.91 | $333,428.85 | 0 | — | — |
| 2005-11-18 | $326,019.38 | $326,019.38 | 0 | — | — |
| 2005-11-17 | $350,717.81 | $350,717.83 | 0 | — | — |
| 2005-11-16 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2005-11-15 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2005-11-14 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2005-11-11 | $345,778.13 | $345,778.12 | 0 | — | — |
| 2005-11-10 | $358,127.34 | $358,127.32 | 0 | — | — |
| 2005-11-09 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2005-11-08 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2005-11-07 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2005-11-04 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2005-11-03 | $370,476.56 | $370,476.53 | 0 | — | — |
| 2005-11-02 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2005-11-01 | $338,368.59 | $338,368.59 | 0 | — | — |
| 2005-10-31 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2005-10-28 | $368,006.72 | $368,006.67 | 0 | — | — |
| 2005-10-27 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2005-10-26 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2005-10-25 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2005-10-24 | $338,368.59 | $338,368.59 | 0 | — | — |
| 2005-10-21 | $360,597.19 | $360,597.18 | 0 | — | — |
| 2005-10-20 | $355,657.50 | $355,657.47 | 0 | — | — |
| 2005-10-19 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-10-18 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2005-10-17 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2005-10-14 | $353,187.66 | $353,187.65 | 0 | — | — |
| 2005-10-13 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2005-10-12 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2005-10-11 | $392,705.16 | $392,705.16 | 0 | — | — |
| 2005-10-10 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2005-10-07 | $402,584.53 | $402,584.55 | 0 | — | — |
| 2005-10-06 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2005-10-05 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2005-10-04 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-10-03 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2005-09-30 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-09-29 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2005-09-28 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2005-09-27 | $412,463.91 | $412,463.89 | 0 | — | — |
| 2005-09-26 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2005-09-23 | $405,054.38 | $405,054.36 | 0 | — | — |
| 2005-09-22 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-09-21 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2005-09-20 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-09-19 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2005-09-16 | $377,886.09 | $377,886.10 | 0 | — | — |
| 2005-09-15 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2005-09-14 | $390,235.31 | $390,235.34 | 0 | — | — |
| 2005-09-13 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-09-12 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-09-09 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2005-09-08 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2005-09-07 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2005-09-06 | $375,416.25 | $375,416.24 | 0 | — | — |
| 2005-09-02 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2005-09-01 | $372,946.41 | $372,946.38 | 0 | — | — |
| 2005-08-31 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2005-08-30 | $380,355.94 | $380,355.87 | 0 | — | — |
| 2005-08-29 | $385,295.63 | $385,295.59 | 0 | — | — |
| 2005-08-26 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-08-25 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-08-24 | $417,403.59 | $417,403.57 | 0 | — | — |
| 2005-08-23 | $412,463.91 | $412,463.89 | 0 | — | — |
| 2005-08-22 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2005-08-19 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-08-18 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-08-17 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2005-08-16 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2005-08-15 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2005-08-12 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2005-08-11 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2005-08-10 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2005-08-09 | $454,451.25 | $454,451.22 | 0 | — | — |
| 2005-08-08 | $442,102.03 | $442,102.02 | 0 | — | — |
| 2005-08-05 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2005-08-04 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-08-03 | $464,330.63 | $464,330.61 | 0 | — | — |
| 2005-08-02 | $456,921.09 | $456,921.08 | 0 | — | — |
| 2005-08-01 | $466,800.47 | $466,800.42 | 0 | — | — |
| 2005-07-29 | $479,149.69 | $479,149.67 | 0 | — | — |
| 2005-07-28 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2005-07-27 | $476,679.84 | $476,679.85 | 0 | — | — |
| 2005-07-26 | $501,378.28 | $501,378.30 | 0 | — | — |
| 2005-07-25 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2005-07-22 | $496,438.59 | $496,438.59 | 0 | — | — |
| 2005-07-21 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2005-07-20 | $518,667.19 | $518,667.14 | 0 | — | — |
| 2005-07-19 | $496,438.59 | $496,438.59 | 0 | — | — |
| 2005-07-18 | $476,679.84 | $476,679.85 | 0 | — | — |
| 2005-07-15 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-07-14 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-07-13 | $439,632.19 | $439,632.20 | 0 | — | — |
| 2005-07-12 | $486,559.22 | $486,559.16 | 0 | — | — |
| 2005-07-11 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2005-07-08 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2005-07-07 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2005-07-06 | $409,994.06 | $409,994.04 | 0 | — | — |
| 2005-07-05 | $427,282.97 | $427,282.95 | 0 | — | — |
| 2005-07-01 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2005-06-30 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2005-06-29 | $449,511.56 | $449,511.59 | 0 | — | — |
| 2005-06-28 | $429,752.81 | $429,752.77 | 0 | — | — |
| 2005-06-27 | $466,800.47 | $466,800.42 | 0 | — | — |
| 2005-06-24 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-06-23 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-06-22 | $412,463.91 | $412,463.89 | 0 | — | — |
| 2005-06-21 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2005-06-20 | $419,873.44 | $419,873.42 | 0 | — | — |
| 2005-06-17 | $387,765.47 | $387,765.48 | 0 | — | — |
| 2005-06-16 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2005-06-15 | $392,705.16 | $392,705.16 | 0 | — | — |
| 2005-06-14 | $382,825.78 | $382,825.73 | 0 | — | — |
| 2005-06-13 | $395,175.00 | $395,174.98 | 0 | — | — |
| 2005-06-10 | $397,644.84 | $397,644.83 | 0 | — | — |
| 2005-06-09 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2005-06-08 | $432,222.66 | $432,222.59 | 0 | — | — |
| 2005-06-07 | $451,981.41 | $451,981.40 | 0 | — | — |
| 2005-06-06 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2005-06-03 | $444,571.88 | $444,571.87 | 0 | — | — |
| 2005-06-02 | $424,813.13 | $424,813.10 | 0 | — | — |
| 2005-06-01 | $447,041.72 | $447,041.73 | 0 | — | — |
| 2005-05-31 | $422,343.28 | $422,343.28 | 0 | — | — |
| 2005-05-27 | $407,524.22 | $407,524.18 | 0 | — | — |
| 2005-05-26 | $434,692.50 | $434,692.44 | 0 | — | — |
| 2005-05-25 | $437,162.34 | $437,162.34 | 1 | — | — |
| 2005-05-24 | $498,908.44 | $498,908.44 | 0 | — | — |
| 2005-05-23 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2005-05-20 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2005-05-19 | $555,714.88 | $555,714.83 | 0 | — | — |
| 2005-05-18 | $568,064.06 | $568,064.07 | 0 | — | — |
| 2005-05-17 | $587,822.81 | $587,822.81 | 0 | — | — |
| 2005-05-16 | $575,473.63 | $575,473.61 | 0 | — | — |
| 2005-05-13 | $607,581.56 | $607,581.58 | 0 | — | — |
| 2005-05-12 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2005-05-11 | $605,111.75 | $605,111.73 | 0 | — | — |
| 2005-05-10 | $610,051.44 | $610,051.44 | 0 | — | — |
| 2005-05-09 | $642,159.38 | $642,159.30 | 0 | — | — |
| 2005-05-06 | $639,689.56 | $639,689.52 | 0 | — | — |
| 2005-05-05 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2005-05-04 | $669,327.69 | $669,327.69 | 0 | — | — |
| 2005-05-03 | $684,146.75 | $684,146.75 | 0 | — | — |
| 2005-05-02 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2005-04-29 | $666,857.81 | $666,857.71 | 0 | — | — |
| 2005-04-28 | $674,267.38 | $674,267.40 | 0 | — | — |
| 2005-04-27 | $622,400.63 | $622,400.61 | 0 | — | — |
| 2005-04-26 | $629,810.19 | $629,810.14 | 0 | — | — |
| 2005-04-25 | $624,870.50 | $624,870.46 | 0 | — | — |
| 2005-04-22 | $627,340.31 | $627,340.32 | 0 | — | — |
| 2005-04-21 | $689,086.44 | $689,086.46 | 0 | — | — |
| 2005-04-20 | $659,448.31 | $659,448.26 | 0 | — | — |
| 2005-04-19 | $701,435.63 | $701,435.66 | 0 | — | — |
| 2005-04-18 | $696,495.94 | $696,495.95 | 0 | — | — |
| 2005-04-15 | $679,207.06 | $679,207.03 | 0 | — | — |
| 2005-04-14 | $696,495.94 | $696,495.95 | 0 | — | — |
| 2005-04-13 | $698,965.81 | $698,965.81 | 0 | — | — |
| 2005-04-12 | $740,953.13 | $740,953.05 | 0 | — | — |
| 2005-04-11 | $698,965.81 | $698,965.81 | 0 | — | — |
| 2005-04-08 | $703,905.50 | $703,905.44 | 0 | — | — |
| 2005-04-07 | $713,784.88 | $713,784.87 | 0 | — | — |
| 2005-04-06 | $718,724.56 | $718,724.58 | 0 | — | — |
| 2005-04-05 | $694,026.13 | $694,026.09 | 0 | — | — |
| 2005-04-04 | $726,134.06 | $726,134.07 | 0 | — | — |
| 2005-04-01 | $748,362.69 | $748,362.62 | 0 | — | — |
| 2005-03-31 | $740,953.13 | $740,953.05 | 0 | — | — |
| 2005-03-30 | $728,603.94 | $728,603.93 | 0 | — | — |
| 2005-03-29 | $713,784.88 | $713,784.87 | 0 | — | — |
| 2005-03-28 | $740,953.13 | $740,953.05 | 0 | — | — |
| 2005-03-24 | $740,953.13 | $740,953.05 | 0 | — | — |
| 2005-03-23 | $686,616.56 | $686,616.52 | 0 | — | — |
| 2005-03-22 | $721,194.38 | $721,194.36 | 0 | — | — |
| 2005-03-21 | $716,254.69 | $716,254.65 | 0 | — | — |
| 2005-03-18 | $669,327.69 | $669,327.69 | 0 | — | — |
| 2005-03-17 | $743,423.00 | $743,422.99 | 0 | — | — |
| 2005-03-16 | $745,892.81 | $745,892.77 | 0 | — | — |
| 2005-03-15 | $765,651.56 | $765,651.46 | 0 | — | — |
| 2005-03-14 | $787,880.19 | $787,880.17 | 0 | — | — |
| 2005-03-11 | $782,940.50 | $782,940.46 | 0 | — | — |
| 2005-03-10 | $790,350.00 | $790,349.95 | 0 | — | — |
| 2005-03-09 | $800,229.38 | $800,229.38 | 0 | — | — |
| 2005-03-08 | $790,350.00 | $790,349.95 | 0 | — | — |
| 2005-03-07 | $778,000.81 | $778,000.83 | 0 | — | — |
| 2005-03-04 | $839,746.88 | $839,746.85 | 0 | — | — |
| 2005-03-03 | $839,746.88 | $839,746.85 | 0 | — | — |
| 2005-03-02 | $810,108.75 | $810,108.73 | 0 | — | — |
| 2005-03-01 | $805,169.06 | $805,169.09 | 0 | — | — |
| 2005-02-28 | $815,048.44 | $815,048.36 | 0 | — | — |
| 2005-02-25 | $876,794.56 | $876,794.54 | 0 | — | — |
| 2005-02-24 | $847,156.44 | $847,156.34 | 0 | — | — |
| 2005-02-23 | $827,397.69 | $827,397.64 | 0 | — | — |
| 2005-02-22 | $802,699.25 | $802,699.24 | 0 | — | — |
| 2005-02-18 | $824,927.81 | $824,927.79 | 0 | — | — |
| 2005-02-17 | $842,216.75 | $842,216.70 | 0 | — | — |
| 2005-02-16 | $815,048.44 | $815,048.36 | 0 | — | — |
| 2005-02-15 | $805,169.06 | $805,169.09 | 0 | — | — |
| 2005-02-14 | $852,096.13 | $852,096.05 | 0 | — | — |
| 2005-02-11 | $817,518.31 | $817,518.30 | 0 | — | — |
| 2005-02-10 | $832,337.38 | $832,337.36 | 0 | — | — |
| 2005-02-09 | $819,988.13 | $819,988.07 | 0 | — | — |
| 2005-02-08 | $847,156.44 | $847,156.34 | 0 | — | — |
| 2005-02-07 | $889,143.75 | $889,143.74 | 0 | — | — |
| 2005-02-04 | $854,565.94 | $854,565.91 | 0 | — | — |
| 2005-02-03 | $861,975.50 | $861,975.48 | 0 | — | — |
| 2005-02-02 | $849,626.25 | $849,626.19 | 0 | — | — |
| 2005-02-01 | $874,324.69 | $874,324.68 | 0 | — | — |
| 2005-01-31 | $913,842.19 | $913,842.15 | 0 | — | — |
| 2005-01-28 | $852,096.13 | $852,096.05 | 0 | — | — |
| 2005-01-27 | $849,626.25 | $849,626.19 | 0 | — | — |
| 2005-01-26 | $861,975.50 | $861,975.48 | 0 | — | — |
| 2005-01-25 | $889,143.75 | $889,143.74 | 0 | — | — |
| 2005-01-24 | $894,083.44 | $894,083.46 | 0 | — | — |
| 2005-01-21 | $839,746.88 | $839,746.85 | 0 | — | — |
| 2005-01-20 | $876,794.56 | $876,794.54 | 0 | — | — |
| 2005-01-19 | $896,553.31 | $896,553.23 | 0 | — | — |
| 2005-01-18 | $943,480.31 | $943,480.27 | 0 | — | — |
| 2005-01-14 | $938,540.63 | $938,540.56 | 0 | — | — |
| 2005-01-13 | $822,458.00 | $822,457.93 | 0 | — | — |
| 2005-01-12 | $832,337.38 | $832,337.36 | 0 | — | — |
| 2005-01-11 | $822,458.00 | $822,457.93 | 0 | — | — |
| 2005-01-10 | $819,988.13 | $819,988.07 | 0 | — | — |
| 2005-01-07 | $824,927.81 | $824,927.79 | 0 | — | — |
| 2005-01-06 | $802,699.25 | $802,699.24 | 0 | — | — |
| 2005-01-05 | $797,759.56 | $797,759.52 | 0 | — | — |
| 2005-01-04 | $852,096.13 | $852,096.05 | 0 | — | — |
| 2005-01-03 | $839,746.88 | $839,746.85 | 0 | — | — |