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
- 1994-04-08 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 | $28,189.42 | $28,189.42 | 25 | — | — |
| 2005-12-29 | $28,545.96 | $28,545.96 | 60 | — | — |
| 2005-12-28 | $27,409.47 | $27,409.47 | 37 | — | — |
| 2005-12-27 | $28,635.10 | $28,635.10 | 72 | — | — |
| 2005-12-23 | $31,398.33 | $31,398.33 | 16 | — | — |
| 2005-12-22 | $31,220.06 | $31,220.06 | 16 | — | — |
| 2005-12-21 | $31,376.04 | $31,376.04 | 57 | — | — |
| 2005-12-20 | $29,905.29 | $29,905.29 | 36 | — | — |
| 2005-12-19 | $29,147.63 | $29,147.63 | 28 | — | — |
| 2005-12-16 | $28,969.36 | $28,969.36 | 34 | — | — |
| 2005-12-15 | $28,768.80 | $28,768.80 | 50 | — | — |
| 2005-12-14 | $29,415.04 | $29,415.04 | 18 | — | — |
| 2005-12-13 | $29,860.72 | $29,860.72 | 120 | — | — |
| 2005-12-12 | $30,150.42 | $30,150.42 | 21 | — | — |
| 2005-12-09 | $30,105.85 | $30,105.85 | 68 | — | — |
| 2005-12-08 | $31,977.72 | $31,977.72 | 161 | — | — |
| 2005-12-07 | $28,523.68 | $28,523.68 | 71 | — | — |
| 2005-12-06 | $29,370.47 | $29,370.47 | 109 | — | — |
| 2005-12-05 | $24,178.27 | $24,178.27 | 42 | — | — |
| 2005-12-02 | $23,621.17 | $23,621.17 | 27 | — | — |
| 2005-12-01 | $22,373.26 | $22,373.26 | 23 | — | — |
| 2005-11-30 | $21,771.59 | $21,771.59 | 29 | — | — |
| 2005-11-29 | $21,615.60 | $21,615.60 | 26 | — | — |
| 2005-11-28 | $21,727.02 | $21,727.02 | 45 | — | — |
| 2005-11-25 | $21,281.34 | $21,281.34 | 4 | — | — |
| 2005-11-23 | $21,169.92 | $21,169.92 | 41 | — | — |
| 2005-11-22 | $20,724.23 | $20,724.23 | 28 | — | — |
| 2005-11-21 | $19,944.29 | $19,944.29 | 20 | — | — |
| 2005-11-18 | $19,877.44 | $19,877.44 | 23 | — | — |
| 2005-11-17 | $19,275.77 | $19,275.77 | 4 | — | — |
| 2005-11-16 | $19,476.32 | $19,476.32 | 9 | — | — |
| 2005-11-15 | $19,409.47 | $19,409.47 | 45 | — | — |
| 2005-11-14 | $19,654.60 | $19,654.60 | 3 | — | — |
| 2005-11-11 | $19,721.45 | $19,721.45 | 20 | — | — |
| 2005-11-10 | $19,632.31 | $19,632.31 | 7 | — | — |
| 2005-11-09 | $19,610.03 | $19,610.03 | 8 | — | — |
| 2005-11-08 | $20,189.42 | $20,189.42 | 17 | — | — |
| 2005-11-07 | $20,367.69 | $20,367.69 | 4 | — | — |
| 2005-11-04 | $20,434.54 | $20,434.54 | 10 | — | — |
| 2005-11-03 | $20,501.39 | $20,501.39 | 14 | — | — |
| 2005-11-02 | $20,947.08 | $20,947.08 | 10 | — | — |
| 2005-11-01 | $20,835.65 | $20,835.65 | 53 | — | — |
| 2005-10-31 | $18,919.22 | $18,919.22 | 12 | — | — |
| 2005-10-28 | $19,298.05 | $19,298.05 | 12 | — | — |
| 2005-10-27 | $19,164.35 | $19,164.35 | 6 | — | — |
| 2005-10-26 | $19,208.91 | $19,208.91 | 11 | — | — |
| 2005-10-25 | $19,164.35 | $19,164.35 | 9 | — | — |
| 2005-10-24 | $18,941.50 | $18,941.50 | 7 | — | — |
| 2005-10-21 | $19,052.92 | $19,052.92 | 26 | — | — |
| 2005-10-20 | $19,231.20 | $19,231.20 | 3 | — | — |
| 2005-10-19 | $19,543.18 | $19,543.18 | 28 | — | — |
| 2005-10-18 | $20,011.14 | $20,011.14 | 8 | — | — |
| 2005-10-17 | $19,654.60 | $19,654.60 | 29 | — | — |
| 2005-10-14 | $19,342.62 | $19,342.62 | 13 | — | — |
| 2005-10-13 | $19,498.61 | $19,498.61 | 14 | — | — |
| 2005-10-12 | $19,186.63 | $19,186.63 | 11 | — | — |
| 2005-10-11 | $19,253.48 | $19,253.48 | 10 | — | — |
| 2005-10-10 | $18,896.94 | $18,896.94 | 20 | — | — |
| 2005-10-07 | $19,320.33 | $19,320.33 | 12 | — | — |
| 2005-10-06 | $19,610.03 | $19,610.03 | 22 | — | — |
| 2005-10-05 | $20,144.85 | $20,144.85 | 31 | — | — |
| 2005-10-04 | $21,058.50 | $21,058.50 | 9 | — | — |
| 2005-10-03 | $20,724.23 | $20,724.23 | 24 | — | — |
| 2005-09-30 | $20,835.65 | $20,835.65 | 19 | — | — |
| 2005-09-29 | $20,456.82 | $20,456.82 | 11 | — | — |
| 2005-09-28 | $20,746.52 | $20,746.52 | 16 | — | — |
| 2005-09-27 | $21,192.20 | $21,192.20 | 41 | — | — |
| 2005-09-26 | $20,947.08 | $20,947.08 | 32 | — | — |
| 2005-09-23 | $20,701.95 | $20,701.95 | 23 | — | — |
| 2005-09-22 | $20,835.65 | $20,835.65 | 63 | — | — |
| 2005-09-21 | $20,501.39 | $20,501.39 | 34 | — | — |
| 2005-09-20 | $20,055.71 | $20,055.71 | 32 | — | — |
| 2005-09-19 | $19,454.04 | $19,454.04 | 36 | — | — |
| 2005-09-16 | $19,587.74 | $19,587.74 | 19 | — | — |
| 2005-09-15 | $19,743.73 | $19,743.73 | 67 | — | — |
| 2005-09-14 | $18,116.99 | $18,116.99 | 11 | — | — |
| 2005-09-13 | $18,540.39 | $18,540.39 | 7 | — | — |
| 2005-09-12 | $18,406.69 | $18,406.69 | 9 | — | — |
| 2005-09-09 | $18,317.55 | $18,317.55 | 16 | — | — |
| 2005-09-08 | $18,072.42 | $18,072.42 | 12 | — | — |
| 2005-09-07 | $18,206.13 | $18,206.13 | 11 | — | — |
| 2005-09-06 | $18,050.14 | $18,050.14 | 20 | — | — |
| 2005-09-02 | $18,139.28 | $18,139.28 | 53 | — | — |
| 2005-09-01 | $18,362.12 | $18,362.12 | 28 | — | — |
| 2005-08-31 | $18,696.38 | $18,696.38 | 29 | — | — |
| 2005-08-30 | $18,607.24 | $18,607.24 | 76 | — | — |
| 2005-08-29 | $18,295.26 | $18,295.26 | 18 | — | — |
| 2005-08-26 | $18,362.12 | $18,362.12 | 17 | — | — |
| 2005-08-25 | $18,072.42 | $18,072.42 | 82 | — | — |
| 2005-08-24 | $18,674.09 | $18,674.09 | 23 | — | — |
| 2005-08-23 | $18,718.66 | $18,718.66 | 37 | — | — |
| 2005-08-22 | $18,941.50 | $18,941.50 | 12 | — | — |
| 2005-08-19 | $18,874.65 | $18,874.65 | 12 | — | — |
| 2005-08-18 | $19,052.92 | $19,052.92 | 12 | — | — |
| 2005-08-17 | $19,030.64 | $19,030.64 | 14 | — | — |
| 2005-08-16 | $19,030.64 | $19,030.64 | 8 | — | — |
| 2005-08-15 | $19,610.03 | $19,610.03 | 16 | — | — |
| 2005-08-12 | $19,387.19 | $19,387.19 | 16 | — | — |
| 2005-08-11 | $19,476.32 | $19,476.32 | 6 | — | — |
| 2005-08-10 | $19,298.05 | $19,298.05 | 15 | — | — |
| 2005-08-09 | $19,387.19 | $19,387.19 | 30 | — | — |
| 2005-08-08 | $19,721.45 | $19,721.45 | 9 | — | — |
| 2005-08-05 | $19,676.88 | $19,676.88 | 41 | — | — |
| 2005-08-04 | $20,055.71 | $20,055.71 | 13 | — | — |
| 2005-08-03 | $20,055.71 | $20,055.71 | 44 | — | — |
| 2005-08-02 | $19,788.30 | $19,788.30 | 161 | — | — |
| 2005-08-01 | $21,281.34 | $21,281.34 | 74 | — | — |
| 2005-07-29 | $19,142.06 | $19,142.06 | 40 | — | — |
| 2005-07-28 | $19,052.92 | $19,052.92 | 52 | — | — |
| 2005-07-27 | $18,495.82 | $18,495.82 | 43 | — | — |
| 2005-07-26 | $18,696.38 | $18,696.38 | 23 | — | — |
| 2005-07-25 | $18,718.66 | $18,718.66 | 14 | — | — |
| 2005-07-22 | $19,008.36 | $19,008.36 | 35 | — | — |
| 2005-07-21 | $18,941.50 | $18,941.50 | 49 | — | — |
| 2005-07-20 | $18,941.50 | $18,941.50 | 36 | — | — |
| 2005-07-19 | $19,030.64 | $19,030.64 | 40 | — | — |
| 2005-07-18 | $18,651.81 | $18,651.81 | 14 | — | — |
| 2005-07-15 | $18,495.82 | $18,495.82 | 20 | — | — |
| 2005-07-14 | $18,674.09 | $18,674.09 | 39 | — | — |
| 2005-07-13 | $18,250.70 | $18,250.70 | 42 | — | — |
| 2005-07-12 | $19,186.63 | $19,186.63 | 19 | — | — |
| 2005-07-11 | $19,632.31 | $19,632.31 | 16 | — | — |
| 2005-07-08 | $19,364.90 | $19,364.90 | 7 | — | — |
| 2005-07-07 | $19,097.49 | $19,097.49 | 12 | — | — |
| 2005-07-06 | $19,231.20 | $19,231.20 | 72 | — | — |
| 2005-07-05 | $19,431.75 | $19,431.75 | 18 | — | — |
| 2005-07-01 | $20,033.43 | $20,033.43 | 32 | — | — |
| 2005-06-30 | $19,476.32 | $19,476.32 | 11 | — | — |
| 2005-06-29 | $19,944.29 | $19,944.29 | 16 | — | — |
| 2005-06-28 | $19,877.44 | $19,877.44 | 68 | — | — |
| 2005-06-27 | $20,612.81 | $20,612.81 | 14 | — | — |
| 2005-06-24 | $20,791.09 | $20,791.09 | 22 | — | — |
| 2005-06-23 | $20,679.67 | $20,679.67 | 24 | — | — |
| 2005-06-22 | $19,922.01 | $19,922.01 | 15 | — | — |
| 2005-06-21 | $19,944.29 | $19,944.29 | 23 | — | — |
| 2005-06-20 | $19,877.44 | $19,877.44 | 12 | — | — |
| 2005-06-17 | $19,520.89 | $19,520.89 | 30 | — | — |
| 2005-06-16 | $18,540.39 | $18,540.39 | 82 | — | — |
| 2005-06-15 | $18,651.81 | $18,651.81 | 25 | — | — |
| 2005-06-14 | $19,030.64 | $19,030.64 | 19 | — | — |
| 2005-06-13 | $19,008.36 | $19,008.36 | 40 | — | — |
| 2005-06-10 | $19,610.03 | $19,610.03 | 5 | — | — |
| 2005-06-09 | $19,721.45 | $19,721.45 | 21 | — | — |
| 2005-06-08 | $19,610.03 | $19,610.03 | 16 | — | — |
| 2005-06-07 | $19,610.03 | $19,610.03 | 13 | — | — |
| 2005-06-06 | $19,766.02 | $19,766.02 | 14 | — | — |
| 2005-06-03 | $19,476.32 | $19,476.32 | 56 | — | — |
| 2005-06-02 | $19,721.45 | $19,721.45 | 33 | — | — |
| 2005-06-01 | $19,922.01 | $19,922.01 | 19 | — | — |
| 2005-05-31 | $19,944.29 | $19,944.29 | 27 | — | — |
| 2005-05-27 | $19,944.29 | $19,944.29 | 57 | — | — |
| 2005-05-26 | $19,832.87 | $19,832.87 | 86 | — | — |
| 2005-05-25 | $20,278.55 | $20,278.55 | 49 | — | — |
| 2005-05-24 | $20,300.84 | $20,300.84 | 57 | — | — |
| 2005-05-23 | $20,300.84 | $20,300.84 | 13 | — | — |
| 2005-05-20 | $20,456.82 | $20,456.82 | 165 | — | — |
| 2005-05-19 | $21,080.78 | $21,080.78 | 62 | — | — |
| 2005-05-18 | $19,832.87 | $19,832.87 | 52 | — | — |
| 2005-05-17 | $17,916.43 | $17,916.43 | 25 | — | — |
| 2005-05-16 | $17,715.88 | $17,715.88 | 29 | — | — |
| 2005-05-13 | $18,116.99 | $18,116.99 | 12 | — | — |
| 2005-05-12 | $18,206.13 | $18,206.13 | 8 | — | — |
| 2005-05-11 | $18,228.41 | $18,228.41 | 9 | — | — |
| 2005-05-10 | $18,094.71 | $18,094.71 | 28 | — | — |
| 2005-05-09 | $18,094.71 | $18,094.71 | 15 | — | — |
| 2005-05-06 | $18,451.25 | $18,451.25 | 37 | — | — |
| 2005-05-05 | $18,941.50 | $18,941.50 | 28 | — | — |
| 2005-05-04 | $18,718.66 | $18,718.66 | 112 | — | — |
| 2005-05-03 | $18,295.26 | $18,295.26 | 46 | — | — |
| 2005-05-02 | $18,027.86 | $18,027.86 | 36 | — | — |
| 2005-04-29 | $17,715.88 | $17,715.88 | 30 | — | — |
| 2005-04-28 | $17,270.20 | $17,270.20 | 18 | — | — |
| 2005-04-27 | $17,604.46 | $17,604.46 | 136 | — | — |
| 2005-04-26 | $16,378.83 | $16,378.83 | 59 | — | — |
| 2005-04-25 | $15,799.44 | $15,799.44 | 21 | — | — |
| 2005-04-22 | $15,487.46 | $15,487.46 | 44 | — | — |
| 2005-04-21 | $15,665.74 | $15,665.74 | 17 | — | — |
| 2005-04-20 | $15,598.89 | $15,598.89 | 18 | — | — |
| 2005-04-19 | $15,598.89 | $15,598.89 | 18 | — | — |
| 2005-04-18 | $15,576.60 | $15,576.60 | 6 | — | — |
| 2005-04-15 | $15,955.43 | $15,955.43 | 26 | — | — |
| 2005-04-14 | $15,710.31 | $15,710.31 | 3 | — | — |
| 2005-04-13 | $16,022.28 | $16,022.28 | 4 | — | — |
| 2005-04-12 | $15,442.90 | $15,442.90 | 18 | — | — |
| 2005-04-11 | $16,601.67 | $16,601.67 | 7 | — | — |
| 2005-04-08 | $16,668.52 | $16,668.52 | 12 | — | — |
| 2005-04-07 | $16,713.09 | $16,713.09 | 11 | — | — |
| 2005-04-06 | $16,378.83 | $16,378.83 | 25 | — | — |
| 2005-04-05 | $15,643.45 | $15,643.45 | 18 | — | — |
| 2005-04-04 | $15,598.89 | $15,598.89 | 129 | — | — |
| 2005-04-01 | $15,777.16 | $15,777.16 | 6 | — | — |
| 2005-03-31 | $15,398.33 | $15,398.33 | 4 | — | — |
| 2005-03-30 | $15,420.61 | $15,420.61 | 24 | — | — |
| 2005-03-29 | $14,974.93 | $14,974.93 | 13 | — | — |
| 2005-03-28 | $15,041.78 | $15,041.78 | 17 | — | — |
| 2005-03-24 | $15,130.92 | $15,130.92 | 23 | — | — |
| 2005-03-23 | $15,153.20 | $15,153.20 | 28 | — | — |
| 2005-03-22 | $15,064.07 | $15,064.07 | 15 | — | — |
| 2005-03-21 | $15,041.78 | $15,041.78 | 27 | — | — |
| 2005-03-18 | $15,108.63 | $15,108.63 | 1 | — | — |
| 2005-03-17 | $15,086.35 | $15,086.35 | 14 | — | — |
| 2005-03-16 | $14,818.94 | $14,818.94 | 7 | — | — |
| 2005-03-15 | $15,108.63 | $15,108.63 | 11 | — | — |
| 2005-03-14 | $15,220.06 | $15,220.06 | 4 | — | — |
| 2005-03-11 | $15,153.20 | $15,153.20 | 1 | — | — |
| 2005-03-10 | $15,264.62 | $15,264.62 | 1 | — | — |
| 2005-03-09 | $15,130.92 | $15,130.92 | 13 | — | — |
| 2005-03-08 | $15,442.90 | $15,442.90 | 9 | — | — |
| 2005-03-07 | $15,732.59 | $15,732.59 | 8 | — | — |
| 2005-03-04 | $15,621.17 | $15,621.17 | 26 | — | — |
| 2005-03-03 | $14,818.94 | $14,818.94 | 34 | — | — |
| 2005-03-02 | $15,153.20 | $15,153.20 | 15 | — | — |
| 2005-03-01 | $16,178.27 | $16,178.27 | 6 | — | — |
| 2005-02-28 | $16,044.57 | $16,044.57 | 127 | — | — |
| 2005-02-25 | $15,398.33 | $15,398.33 | 5 | — | — |
| 2005-02-24 | $15,264.62 | $15,264.62 | 2 | — | — |
| 2005-02-23 | $15,264.62 | $15,264.62 | 3 | — | — |
| 2005-02-22 | $15,264.62 | $15,264.62 | 5 | — | — |
| 2005-02-18 | $15,554.32 | $15,554.32 | 2 | — | — |
| 2005-02-17 | $15,643.45 | $15,643.45 | 13 | — | — |
| 2005-02-16 | $15,977.72 | $15,977.72 | 30 | — | — |
| 2005-02-15 | $16,155.99 | $16,155.99 | 4 | — | — |
| 2005-02-14 | $16,133.71 | $16,133.71 | 18 | — | — |
| 2005-02-11 | $15,844.01 | $15,844.01 | 15 | — | — |
| 2005-02-10 | $16,089.14 | $16,089.14 | 29 | — | — |
| 2005-02-09 | $15,777.16 | $15,777.16 | 33 | — | — |
| 2005-02-08 | $15,465.18 | $15,465.18 | 37 | — | — |
| 2005-02-07 | $15,376.04 | $15,376.04 | 1 | — | — |
| 2005-02-04 | $15,420.61 | $15,420.61 | 6 | — | — |
| 2005-02-03 | $15,331.48 | $15,331.48 | 39 | — | — |
| 2005-02-02 | $15,442.90 | $15,442.90 | 8 | — | — |
| 2005-02-01 | $15,576.60 | $15,576.60 | 1 | — | — |
| 2005-01-31 | $15,197.77 | $15,197.77 | 5 | — | — |
| 2005-01-28 | $15,487.46 | $15,487.46 | 4 | — | — |
| 2005-01-27 | $15,353.76 | $15,353.76 | 2 | — | — |
| 2005-01-26 | $15,130.92 | $15,130.92 | 4 | — | — |
| 2005-01-25 | $15,688.02 | $15,688.02 | 7 | — | — |
| 2005-01-24 | $15,598.89 | $15,598.89 | 9 | — | — |
| 2005-01-21 | $16,200.56 | $16,200.56 | 4 | — | — |
| 2005-01-20 | $16,490.25 | $16,490.25 | 8 | — | — |
| 2005-01-19 | $16,980.50 | $16,980.50 | 20 | — | — |
| 2005-01-18 | $16,445.68 | $16,445.68 | 4 | — | — |
| 2005-01-14 | $16,044.57 | $16,044.57 | 3 | — | — |
| 2005-01-13 | $15,821.73 | $15,821.73 | 7 | — | — |
| 2005-01-12 | $15,844.01 | $15,844.01 | 5 | — | — |
| 2005-01-11 | $15,821.73 | $15,821.73 | 25 | — | — |
| 2005-01-10 | $15,821.73 | $15,821.73 | 48 | — | — |
| 2005-01-07 | $15,242.34 | $15,242.34 | 0 | — | — |
| 2005-01-06 | $15,242.34 | $15,242.34 | 2 | — | — |
| 2005-01-05 | $15,487.46 | $15,487.46 | 11 | — | — |
| 2005-01-04 | $15,598.89 | $15,598.89 | 19 | — | — |
| 2005-01-03 | $15,710.31 | $15,710.31 | 5 | — | — |