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
- 1992-06-25 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 | $36,590.40 | $37,597.02 | 137 | — | — |
| 2005-12-29 | $37,324.80 | $38,351.62 | 122 | — | — |
| 2005-12-28 | $37,627.20 | $38,662.34 | 75 | — | — |
| 2005-12-27 | $37,454.40 | $38,484.78 | 95 | — | — |
| 2005-12-23 | $38,102.40 | $39,150.61 | 72 | — | — |
| 2005-12-22 | $38,275.20 | $39,328.17 | 85 | — | — |
| 2005-12-21 | $38,534.40 | $39,594.50 | 218 | — | — |
| 2005-12-20 | $37,368.00 | $38,396.01 | 137 | — | — |
| 2005-12-19 | $37,368.00 | $38,396.01 | 144 | — | — |
| 2005-12-16 | $39,052.80 | $40,127.16 | 210 | — | — |
| 2005-12-15 | $40,089.60 | $41,192.48 | 395 | — | — |
| 2005-12-14 | $36,504.00 | $37,508.24 | 118 | — | — |
| 2005-12-13 | $36,288.00 | $37,286.30 | 89 | — | — |
| 2005-12-12 | $37,281.60 | $38,307.23 | 96 | — | — |
| 2005-12-09 | $36,892.80 | $37,907.74 | 73 | — | — |
| 2005-12-08 | $36,720.00 | $37,730.18 | 64 | — | — |
| 2005-12-07 | $36,158.40 | $37,153.13 | 95 | — | — |
| 2005-12-06 | $36,504.00 | $37,508.24 | 83 | — | — |
| 2005-12-05 | $36,936.00 | $37,952.13 | 74 | — | — |
| 2005-12-02 | $36,720.00 | $37,730.18 | 125 | — | — |
| 2005-12-01 | $37,454.40 | $38,484.78 | 79 | — | — |
| 2005-11-30 | $36,460.80 | $37,463.85 | 141 | — | — |
| 2005-11-29 | $36,158.40 | $37,153.13 | 99 | — | — |
| 2005-11-28 | $36,288.00 | $37,286.30 | 89 | — | — |
| 2005-11-25 | $37,022.40 | $38,040.90 | 42 | — | — |
| 2005-11-23 | $37,238.40 | $38,262.84 | 91 | — | — |
| 2005-11-22 | $37,324.80 | $38,351.62 | 107 | — | — |
| 2005-11-21 | $36,547.20 | $37,552.63 | 146 | — | — |
| 2005-11-18 | $35,467.20 | $36,442.92 | 113 | — | — |
| 2005-11-17 | $35,683.20 | $36,664.86 | 260 | — | — |
| 2005-11-16 | $35,121.60 | $36,087.81 | 300 | — | — |
| 2005-11-15 | $37,800.00 | $38,839.89 | 105 | — | — |
| 2005-11-14 | $38,664.00 | $39,727.66 | 62 | — | — |
| 2005-11-11 | $38,966.40 | $40,038.38 | 54 | — | — |
| 2005-11-10 | $38,966.40 | $40,038.38 | 123 | — | — |
| 2005-11-09 | $39,052.80 | $40,127.16 | 152 | — | — |
| 2005-11-08 | $38,966.40 | $40,038.38 | 165 | — | — |
| 2005-11-07 | $38,491.20 | $39,550.11 | 113 | — | — |
| 2005-11-04 | $37,584.00 | $38,617.95 | 132 | — | — |
| 2005-11-03 | $37,627.20 | $38,662.34 | 186 | — | — |
| 2005-11-02 | $37,238.40 | $38,262.84 | 102 | — | — |
| 2005-11-01 | $37,238.40 | $38,262.84 | 96 | — | — |
| 2005-10-31 | $37,843.20 | $38,884.28 | 107 | — | — |
| 2005-10-28 | $36,504.00 | $37,508.24 | 116 | — | — |
| 2005-10-27 | $36,331.20 | $37,330.69 | 62 | — | — |
| 2005-10-26 | $37,713.60 | $38,751.12 | 86 | — | — |
| 2005-10-25 | $38,275.20 | $39,328.17 | 75 | — | — |
| 2005-10-24 | $38,880.00 | $39,949.61 | 93 | — | — |
| 2005-10-21 | $38,491.20 | $39,550.11 | 207 | — | — |
| 2005-10-20 | $36,936.00 | $37,952.13 | 123 | — | — |
| 2005-10-19 | $38,620.80 | $39,683.28 | 99 | — | — |
| 2005-10-18 | $38,232.00 | $39,283.78 | 83 | — | — |
| 2005-10-17 | $39,096.00 | $40,171.55 | 90 | — | — |
| 2005-10-14 | $38,966.40 | $40,038.38 | 156 | — | — |
| 2005-10-13 | $38,534.40 | $39,594.50 | 148 | — | — |
| 2005-10-12 | $38,880.00 | $39,949.61 | 220 | — | — |
| 2005-10-11 | $40,564.80 | $41,680.76 | 102 | — | — |
| 2005-10-10 | $41,817.60 | $42,968.02 | 100 | — | — |
| 2005-10-07 | $42,768.00 | $43,944.57 | 109 | — | — |
| 2005-10-06 | $42,249.60 | $43,411.91 | 173 | — | — |
| 2005-10-05 | $43,070.40 | $44,255.28 | 290 | — | — |
| 2005-10-04 | $45,576.00 | $46,829.82 | 237 | — | — |
| 2005-10-03 | $47,649.60 | $48,960.46 | 134 | — | — |
| 2005-09-30 | $47,390.40 | $48,694.13 | 178 | — | — |
| 2005-09-29 | $46,699.20 | $47,983.91 | 165 | — | — |
| 2005-09-28 | $46,137.60 | $47,406.87 | 121 | — | — |
| 2005-09-27 | $45,532.80 | $46,785.43 | 123 | — | — |
| 2005-09-26 | $44,841.60 | $46,075.21 | 87 | — | — |
| 2005-09-23 | $44,712.00 | $45,942.05 | 109 | — | — |
| 2005-09-22 | $44,668.80 | $45,897.66 | 133 | — | — |
| 2005-09-21 | $45,489.60 | $46,741.04 | 126 | — | — |
| 2005-09-20 | $45,619.20 | $46,874.20 | 152 | — | — |
| 2005-09-19 | $46,008.00 | $47,273.70 | 148 | — | — |
| 2005-09-16 | $45,921.60 | $47,184.92 | 192 | — | — |
| 2005-09-15 | $44,971.20 | $46,208.38 | 151 | — | — |
| 2005-09-14 | $46,483.20 | $47,761.97 | 194 | — | — |
| 2005-09-13 | $47,476.80 | $48,782.91 | 189 | — | — |
| 2005-09-12 | $49,118.40 | $50,469.67 | 113 | — | — |
| 2005-09-09 | $49,118.40 | $50,469.67 | 216 | — | — |
| 2005-09-08 | $48,168.00 | $49,493.12 | 159 | — | — |
| 2005-09-07 | $47,952.00 | $49,271.18 | 195 | — | — |
| 2005-09-06 | $48,038.40 | $49,359.96 | 338 | — | — |
| 2005-09-02 | $47,304.00 | $48,605.35 | 408 | — | — |
| 2005-09-01 | $50,889.60 | $52,289.60 | 820 | — | — |
| 2005-08-31 | $49,204.80 | $50,558.45 | 1,042 | — | — |
| 2005-08-30 | $44,496.00 | $45,720.10 | 630 | — | — |
| 2005-08-29 | $41,212.80 | $42,346.58 | 211 | — | — |
| 2005-08-26 | $41,515.20 | $42,657.30 | 169 | — | — |
| 2005-08-25 | $43,027.20 | $44,210.90 | 225 | — | — |
| 2005-08-24 | $43,804.80 | $45,009.89 | 342 | — | — |
| 2005-08-23 | $42,033.60 | $43,189.96 | 45 | — | — |
| 2005-08-22 | $42,076.80 | $43,234.35 | 65 | — | — |
| 2005-08-19 | $41,688.00 | $42,834.85 | 56 | — | — |
| 2005-08-18 | $41,515.20 | $42,657.30 | 70 | — | — |
| 2005-08-17 | $42,206.40 | $43,367.51 | 72 | — | — |
| 2005-08-16 | $42,336.00 | $43,500.68 | 75 | — | — |
| 2005-08-15 | $42,984.00 | $44,166.51 | 62 | — | — |
| 2005-08-12 | $42,724.80 | $43,900.18 | 86 | — | — |
| 2005-08-11 | $43,545.60 | $44,743.56 | 108 | — | — |
| 2005-08-10 | $42,249.60 | $43,411.91 | 157 | — | — |
| 2005-08-09 | $43,459.20 | $44,654.78 | 227 | — | — |
| 2005-08-08 | $41,472.00 | $42,612.91 | 218 | — | — |
| 2005-08-05 | $40,910.40 | $42,035.86 | 184 | — | — |
| 2005-08-04 | $41,731.20 | $42,879.24 | 212 | — | — |
| 2005-08-03 | $41,990.40 | $43,145.57 | 255 | — | — |
| 2005-08-02 | $41,904.00 | $43,056.80 | 203 | — | — |
| 2005-08-01 | $42,940.80 | $44,122.12 | 135 | — | — |
| 2005-07-29 | $42,768.00 | $43,944.57 | 248 | — | — |
| 2005-07-28 | $44,107.20 | $45,320.61 | 177 | — | — |
| 2005-07-27 | $45,273.60 | $46,519.10 | 153 | — | — |
| 2005-07-26 | $45,014.40 | $46,252.76 | 111 | — | — |
| 2005-07-25 | $43,891.20 | $45,098.66 | 112 | — | — |
| 2005-07-22 | $45,403.20 | $46,652.26 | 141 | — | — |
| 2005-07-21 | $43,804.80 | $45,009.89 | 156 | — | — |
| 2005-07-20 | $46,008.00 | $47,273.70 | 295 | — | — |
| 2005-07-19 | $44,409.60 | $45,631.33 | 135 | — | — |
| 2005-07-18 | $43,200.00 | $44,388.45 | 148 | — | — |
| 2005-07-15 | $43,545.60 | $44,743.56 | 119 | — | — |
| 2005-07-14 | $43,891.20 | $45,098.66 | 212 | — | — |
| 2005-07-13 | $45,273.60 | $46,519.10 | 114 | — | — |
| 2005-07-12 | $46,742.40 | $48,028.30 | 156 | — | — |
| 2005-07-11 | $46,612.80 | $47,895.14 | 230 | — | — |
| 2005-07-08 | $45,360.00 | $46,607.87 | 254 | — | — |
| 2005-07-07 | $44,884.80 | $46,119.60 | 242 | — | — |
| 2005-07-06 | $44,798.40 | $46,030.82 | 168 | — | — |
| 2005-07-05 | $44,020.80 | $45,231.83 | 133 | — | — |
| 2005-07-01 | $43,588.80 | $44,787.95 | 121 | — | — |
| 2005-06-30 | $44,107.20 | $45,320.61 | 233 | — | — |
| 2005-06-29 | $43,675.20 | $44,876.72 | 289 | — | — |
| 2005-06-28 | $44,928.00 | $46,163.99 | 427 | — | — |
| 2005-06-27 | $40,737.60 | $41,858.31 | 214 | — | — |
| 2005-06-24 | $41,126.40 | $42,257.80 | 308 | — | — |
| 2005-06-23 | $41,990.40 | $43,145.57 | 354 | — | — |
| 2005-06-22 | $44,409.60 | $45,631.33 | 390 | — | — |
| 2005-06-21 | $43,372.80 | $44,566.01 | 390 | — | — |
| 2005-06-20 | $44,020.80 | $45,231.83 | 655 | — | — |
| 2005-06-17 | $41,169.60 | $42,302.19 | 260 | — | — |
| 2005-06-16 | $39,830.40 | $40,926.15 | 207 | — | — |
| 2005-06-15 | $40,003.20 | $41,103.70 | 402 | — | — |
| 2005-06-14 | $39,441.60 | $40,526.66 | 325 | — | — |
| 2005-06-13 | $37,281.60 | $38,307.23 | 165 | — | — |
| 2005-06-10 | $35,683.20 | $36,664.86 | 201 | — | — |
| 2005-06-09 | $36,158.40 | $37,153.13 | 270 | — | — |
| 2005-06-08 | $34,214.40 | $35,155.65 | 126 | — | — |
| 2005-06-07 | $34,689.60 | $35,643.93 | 125 | — | — |
| 2005-06-06 | $34,084.80 | $35,022.49 | 209 | — | — |
| 2005-06-03 | $35,251.20 | $36,220.97 | 118 | — | — |
| 2005-06-02 | $35,985.60 | $36,975.58 | 80 | — | — |
| 2005-06-01 | $35,942.40 | $36,931.19 | 153 | — | — |
| 2005-05-31 | $35,208.00 | $36,176.59 | 71 | — | — |
| 2005-05-27 | $34,992.00 | $35,954.64 | 144 | — | — |
| 2005-05-26 | $34,603.20 | $35,555.15 | 250 | — | — |
| 2005-05-25 | $33,825.60 | $34,756.16 | 193 | — | — |
| 2005-05-24 | $33,091.20 | $34,001.55 | 163 | — | — |
| 2005-05-23 | $31,320.00 | $32,181.63 | 114 | — | — |
| 2005-05-20 | $31,060.80 | $31,915.30 | 123 | — | — |
| 2005-05-19 | $31,536.00 | $32,403.57 | 156 | — | — |
| 2005-05-18 | $31,795.20 | $32,669.90 | 300 | — | — |
| 2005-05-17 | $32,400.00 | $33,291.34 | 287 | — | — |
| 2005-05-16 | $34,387.20 | $35,333.21 | 89 | — | — |
| 2005-05-13 | $34,430.40 | $35,377.59 | 133 | — | — |
| 2005-05-12 | $34,257.60 | $35,200.04 | 138 | — | — |
| 2005-05-11 | $34,473.60 | $35,421.99 | 105 | — | — |
| 2005-05-10 | $34,214.40 | $35,155.65 | 115 | — | — |
| 2005-05-09 | $34,905.60 | $35,865.87 | 178 | — | — |
| 2005-05-06 | $34,128.00 | $35,066.88 | 47 | — | — |
| 2005-05-05 | $34,387.20 | $35,333.21 | 76 | — | — |
| 2005-05-04 | $34,387.20 | $35,333.21 | 108 | — | — |
| 2005-05-03 | $33,912.00 | $34,844.93 | 330 | — | — |
| 2005-05-02 | $34,387.20 | $35,333.21 | 176 | — | — |
| 2005-04-29 | $34,560.00 | $35,510.76 | 87 | — | — |
| 2005-04-28 | $34,344.00 | $35,288.82 | 130 | — | — |
| 2005-04-27 | $34,214.40 | $35,155.65 | 271 | — | — |
| 2005-04-26 | $35,640.00 | $36,620.47 | 170 | — | — |
| 2005-04-25 | $36,115.20 | $37,108.74 | 94 | — | — |
| 2005-04-22 | $35,251.20 | $36,220.97 | 218 | — | — |
| 2005-04-21 | $36,374.40 | $37,375.07 | 110 | — | — |
| 2005-04-20 | $35,294.40 | $36,265.36 | 239 | — | — |
| 2005-04-19 | $34,776.00 | $35,732.70 | 315 | — | — |
| 2005-04-18 | $35,078.40 | $36,043.42 | 595 | — | — |
| 2005-04-15 | $33,998.40 | $34,933.71 | 451 | — | — |
| 2005-04-14 | $37,627.20 | $38,662.34 | 120 | — | — |
| 2005-04-13 | $38,880.00 | $39,949.61 | 134 | — | — |
| 2005-04-12 | $39,441.60 | $40,526.66 | 156 | — | — |
| 2005-04-11 | $38,923.20 | $39,993.99 | 93 | — | — |
| 2005-04-08 | $39,873.60 | $40,970.54 | 72 | — | — |
| 2005-04-07 | $41,126.40 | $42,257.80 | 113 | — | — |
| 2005-04-06 | $40,737.60 | $41,858.31 | 110 | — | — |
| 2005-04-05 | $41,472.00 | $42,612.91 | 98 | — | — |
| 2005-04-04 | $42,984.00 | $44,166.51 | 104 | — | — |
| 2005-04-01 | $42,508.80 | $43,678.24 | 119 | — | — |
| 2005-03-31 | $43,113.60 | $44,299.68 | 189 | — | — |
| 2005-03-30 | $41,472.00 | $42,612.91 | 109 | — | — |
| 2005-03-29 | $41,342.40 | $42,479.75 | 143 | — | — |
| 2005-03-28 | $43,243.20 | $44,432.84 | 146 | — | — |
| 2005-03-24 | $42,940.80 | $44,122.12 | 226 | — | — |
| 2005-03-23 | $43,416.00 | $44,610.39 | 130 | — | — |
| 2005-03-22 | $43,761.60 | $44,965.50 | 86 | — | — |
| 2005-03-21 | $44,582.40 | $45,808.88 | 129 | — | — |
| 2005-03-18 | $44,064.00 | $45,276.22 | 156 | — | — |
| 2005-03-17 | $44,798.40 | $46,030.82 | 169 | — | — |
| 2005-03-16 | $44,496.00 | $45,720.10 | 167 | — | — |
| 2005-03-15 | $44,280.00 | $45,498.16 | 117 | — | — |
| 2005-03-14 | $45,100.80 | $46,341.54 | 139 | — | — |
| 2005-03-11 | $45,446.40 | $46,696.65 | 197 | — | — |
| 2005-03-10 | $45,921.60 | $47,184.92 | 362 | — | — |
| 2005-03-09 | $49,852.80 | $51,224.27 | 433 | — | — |
| 2005-03-08 | $48,816.00 | $50,158.95 | 367 | — | — |
| 2005-03-07 | $48,340.80 | $49,670.68 | 161 | — | — |
| 2005-03-04 | $49,161.60 | $50,514.06 | 154 | — | — |
| 2005-03-03 | $48,643.20 | $49,981.39 | 183 | — | — |
| 2005-03-02 | $50,760.00 | $52,156.43 | 367 | — | — |
| 2005-03-01 | $51,192.00 | $52,600.31 | 390 | — | — |
| 2005-02-28 | $46,656.00 | $47,939.53 | 166 | — | — |
| 2005-02-25 | $47,606.40 | $48,916.07 | 120 | — | — |
| 2005-02-24 | $47,217.60 | $48,516.58 | 235 | — | — |
| 2005-02-23 | $48,038.40 | $49,359.96 | 280 | — | — |
| 2005-02-22 | $48,816.00 | $50,158.95 | 638 | — | — |
| 2005-02-18 | $46,224.00 | $47,495.64 | 302 | — | — |
| 2005-02-17 | $44,755.20 | $45,986.43 | 454 | — | — |
| 2005-02-16 | $47,433.60 | $48,738.52 | 1,066 | — | — |
| 2005-02-15 | $40,132.80 | $41,236.87 | 125 | — | — |
| 2005-02-14 | $41,904.00 | $43,056.80 | 111 | — | — |
| 2005-02-11 | $40,694.40 | $41,813.92 | 89 | — | — |
| 2005-02-10 | $40,867.20 | $41,991.47 | 178 | — | — |
| 2005-02-09 | $38,361.60 | $39,416.95 | 155 | — | — |
| 2005-02-08 | $39,787.20 | $40,881.76 | 144 | — | — |
| 2005-02-07 | $41,212.80 | $42,346.58 | 100 | — | — |
| 2005-02-04 | $41,904.00 | $43,056.80 | 120 | — | — |
| 2005-02-03 | $42,120.00 | $43,278.74 | 330 | — | — |
| 2005-02-02 | $43,545.60 | $44,743.56 | 563 | — | — |
| 2005-02-01 | $40,953.60 | $42,080.25 | 208 | — | — |
| 2005-01-31 | $39,398.40 | $40,482.27 | 119 | — | — |
| 2005-01-28 | $38,750.40 | $39,816.44 | 97 | — | — |
| 2005-01-27 | $39,052.80 | $40,127.16 | 165 | — | — |
| 2005-01-26 | $38,534.40 | $39,594.50 | 94 | — | — |
| 2005-01-25 | $36,849.60 | $37,863.35 | 135 | — | — |
| 2005-01-24 | $37,411.20 | $38,440.40 | 183 | — | — |
| 2005-01-21 | $37,886.40 | $38,928.67 | 239 | — | — |
| 2005-01-20 | $37,713.60 | $38,751.12 | 210 | — | — |
| 2005-01-19 | $38,448.00 | $39,505.72 | 165 | — | — |
| 2005-01-18 | $40,564.80 | $41,680.76 | 163 | — | — |
| 2005-01-14 | $39,960.00 | $41,059.32 | 233 | — | — |
| 2005-01-13 | $40,953.60 | $42,080.25 | 247 | — | — |
| 2005-01-12 | $41,688.00 | $42,834.85 | 490 | — | — |
| 2005-01-11 | $37,540.80 | $38,573.56 | 168 | — | — |
| 2005-01-10 | $39,398.40 | $40,482.27 | 145 | — | — |
| 2005-01-07 | $38,188.80 | $39,239.39 | 209 | — | — |
| 2005-01-06 | $39,441.60 | $40,526.66 | 141 | — | — |
| 2005-01-05 | $40,694.40 | $41,813.92 | 206 | — | — |
| 2005-01-04 | $40,694.40 | $41,813.92 | 189 | — | — |
| 2005-01-03 | $42,768.00 | $43,944.57 | 334 | — | — |