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
- 2003-12-23 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 | $44.62M | $44.62M | 0 |
| 2005-12-29 | $43.59M | $43.59M | 0 |
| 2005-12-28 | $41.88M | $41.88M | 0 |
| 2005-12-27 | $36.32M | $36.32M | 0 |
| 2005-12-23 | $39.32M | $39.32M | 0 |
| 2005-12-22 | $41.88M | $41.88M | 0 |
| 2005-12-21 | $42.74M | $42.74M | 0 |
| 2005-12-20 | $42.74M | $42.74M | 0 |
| 2005-12-19 | $41.54M | $41.54M | 0 |
| 2005-12-16 | $45.64M | $45.64M | 0 |
| 2005-12-15 | $47.01M | $47.01M | 0 |
| 2005-12-14 | $45.64M | $45.64M | 0 |
| 2005-12-13 | $44.96M | $44.96M | 0 |
| 2005-12-12 | $47.01M | $47.01M | 0 |
| 2005-12-09 | $48.72M | $48.72M | 0 |
| 2005-12-08 | $50.77M | $50.77M | 0 |
| 2005-12-07 | $48.72M | $48.72M | 0 |
| 2005-12-06 | $47.01M | $47.01M | 0 |
| 2005-12-05 | $48.72M | $48.72M | 0 |
| 2005-12-02 | $49.57M | $49.57M | 0 |
| 2005-12-01 | $48.55M | $48.55M | 0 |
| 2005-11-30 | $52.14M | $52.14M | 0 |
| 2005-11-29 | $48.72M | $48.72M | 0 |
| 2005-11-28 | $51.97M | $51.97M | 0 |
| 2005-11-25 | $51.97M | $51.97M | 0 |
| 2005-11-23 | $49.57M | $49.57M | 0 |
| 2005-11-22 | $49.74M | $49.74M | 0 |
| 2005-11-21 | $51.28M | $51.28M | 0 |
| 2005-11-18 | $50.6M | $50.6M | 0 |
| 2005-11-17 | $50.43M | $50.43M | 0 |
| 2005-11-16 | $52.82M | $52.82M | 0 |
| 2005-11-15 | $53.33M | $53.33M | 0 |
| 2005-11-14 | $54.36M | $54.36M | 0 |
| 2005-11-11 | $53.85M | $53.85M | 0 |
| 2005-11-10 | $55.56M | $55.56M | 0 |
| 2005-11-09 | $51.28M | $51.28M | 0 |
| 2005-11-08 | $50.43M | $50.43M | 0 |
| 2005-11-07 | $49.74M | $49.74M | 0 |
| 2005-11-04 | $49.91M | $49.91M | 0 |
| 2005-11-03 | $49.57M | $49.57M | 0 |
| 2005-11-02 | $49.74M | $49.74M | 0 |
| 2005-11-01 | $49.74M | $49.74M | 0 |
| 2005-10-31 | $50.94M | $50.94M | 0 |
| 2005-10-28 | $50.43M | $50.43M | 0 |
| 2005-10-27 | $51.62M | $51.62M | 0 |
| 2005-10-26 | $51.28M | $51.28M | 0 |
| 2005-10-25 | $50.43M | $50.43M | 0 |
| 2005-10-24 | $50.94M | $50.94M | 0 |
| 2005-10-21 | $50.43M | $50.43M | 0 |
| 2005-10-20 | $49.91M | $49.91M | 0 |
| 2005-10-19 | $51.97M | $51.97M | 0 |
| 2005-10-18 | $51.79M | $51.79M | 0 |
| 2005-10-17 | $55.56M | $55.56M | 0 |
| 2005-10-14 | $56.58M | $56.58M | 0 |
| 2005-10-13 | $56.41M | $56.41M | 0 |
| 2005-10-12 | $56.92M | $56.92M | 0 |
| 2005-10-11 | $57.26M | $57.26M | 0 |
| 2005-10-10 | $57.09M | $57.09M | 0 |
| 2005-10-07 | $57.26M | $57.26M | 0 |
| 2005-10-06 | $59.15M | $59.15M | 0 |
| 2005-10-05 | $61.54M | $61.54M | 0 |
| 2005-10-04 | $58.97M | $58.97M | 0 |
| 2005-10-03 | $58.29M | $58.29M | 0 |
| 2005-09-30 | $57.26M | $57.26M | 0 |
| 2005-09-29 | $54.7M | $54.7M | 0 |
| 2005-09-28 | $54.19M | $54.19M | 0 |
| 2005-09-27 | $54.7M | $54.7M | 0 |
| 2005-09-26 | $54.7M | $54.7M | 0 |
| 2005-09-23 | $57.44M | $57.44M | 0 |
| 2005-09-22 | $54.02M | $54.02M | 0 |
| 2005-09-21 | $56.07M | $56.07M | 0 |
| 2005-09-20 | $57.26M | $57.26M | 0 |
| 2005-09-19 | $60.34M | $60.34M | 0 |
| 2005-09-16 | $62.91M | $62.91M | 0 |
| 2005-09-15 | $63.25M | $63.25M | 0 |
| 2005-09-14 | $66.67M | $66.67M | 0 |
| 2005-09-13 | $67.52M | $67.52M | 0 |
| 2005-09-12 | $69.06M | $69.06M | 0 |
| 2005-09-09 | $68.38M | $68.38M | 0 |
| 2005-09-08 | $68.38M | $68.38M | 0 |
| 2005-09-07 | $65.81M | $65.81M | 0 |
| 2005-09-06 | $63.33M | $63.33M | 0 |
| 2005-09-02 | $64.96M | $64.96M | 0 |
| 2005-09-01 | $64.44M | $64.44M | 0 |
| 2005-08-31 | $66.67M | $66.67M | 0 |
| 2005-08-30 | $65.3M | $65.3M | 0 |
| 2005-08-29 | $67.35M | $67.35M | 0 |
| 2005-08-26 | $68.38M | $68.38M | 0 |
| 2005-08-25 | $68.38M | $68.38M | 0 |
| 2005-08-24 | $67.01M | $67.01M | 0 |
| 2005-08-23 | $68.38M | $68.38M | 0 |
| 2005-08-22 | $68.38M | $68.38M | 0 |
| 2005-08-19 | $70.09M | $70.09M | 0 |
| 2005-08-18 | $69.74M | $69.74M | 0 |
| 2005-08-17 | $70.09M | $70.09M | 0 |
| 2005-08-16 | $70.94M | $70.94M | 0 |
| 2005-08-15 | $70.09M | $70.09M | 0 |
| 2005-08-12 | $71.62M | $71.62M | 0 |
| 2005-08-11 | $71.79M | $71.79M | 0 |
| 2005-08-10 | $71.62M | $71.62M | 0 |
| 2005-08-09 | $71.62M | $71.62M | 0 |
| 2005-08-08 | $72.82M | $72.82M | 0 |
| 2005-08-05 | $72.99M | $72.99M | 0 |
| 2005-08-04 | $72.65M | $72.65M | 0 |
| 2005-08-03 | $72.65M | $72.65M | 0 |
| 2005-08-02 | $76.58M | $76.58M | 0 |
| 2005-08-01 | $75.56M | $75.56M | 0 |
| 2005-07-29 | $76.92M | $76.92M | 0 |
| 2005-07-28 | $73.5M | $73.5M | 0 |
| 2005-07-27 | $74.36M | $74.36M | 0 |
| 2005-07-26 | $75.21M | $75.21M | 0 |
| 2005-07-25 | $74.19M | $74.19M | 0 |
| 2005-07-22 | $77.26M | $77.26M | 0 |
| 2005-07-21 | $77.95M | $77.95M | 0 |
| 2005-07-20 | $77.09M | $77.09M | 0 |
| 2005-07-19 | $72.65M | $72.65M | 0 |
| 2005-07-18 | $71.2M | $71.2M | 0 |
| 2005-07-15 | $70.43M | $70.43M | 0 |
| 2005-07-14 | $68.55M | $68.55M | 0 |
| 2005-07-13 | $66.67M | $66.67M | 0 |
| 2005-07-12 | $64.96M | $64.96M | 0 |
| 2005-07-11 | $67.52M | $67.52M | 0 |
| 2005-07-08 | $67.35M | $67.35M | 0 |
| 2005-07-07 | $67.52M | $67.52M | 0 |
| 2005-07-06 | $66.67M | $66.67M | 0 |
| 2005-07-05 | $69.91M | $69.91M | 0 |
| 2005-07-01 | $70.26M | $70.26M | 0 |
| 2005-06-30 | $70.43M | $70.43M | 0 |
| 2005-06-29 | $69.06M | $69.06M | 0 |
| 2005-06-28 | $64.96M | $64.96M | 0 |
| 2005-06-27 | $64.96M | $64.96M | 0 |
| 2005-06-24 | $64.62M | $64.62M | 0 |
| 2005-06-23 | $64.96M | $64.96M | 0 |
| 2005-06-22 | $63.93M | $63.93M | 0 |
| 2005-06-21 | $62.39M | $62.39M | 0 |
| 2005-06-20 | $66.67M | $66.67M | 0 |
| 2005-06-17 | $69.74M | $69.74M | 0 |
| 2005-06-16 | $70.26M | $70.26M | 0 |
| 2005-06-15 | $75.21M | $75.21M | 0 |
| 2005-06-14 | $78.63M | $78.63M | 0 |
| 2005-06-13 | $80.68M | $80.68M | 0 |
| 2005-06-10 | $80.85M | $80.85M | 0 |
| 2005-06-09 | $81.71M | $81.71M | 0 |
| 2005-06-08 | $79.49M | $79.49M | 0 |
| 2005-06-07 | $78.63M | $78.63M | 0 |
| 2005-06-06 | $75.56M | $75.56M | 0 |
| 2005-06-03 | $75.21M | $75.21M | 0 |
| 2005-06-02 | $75.21M | $75.21M | 0 |
| 2005-06-01 | $74.7M | $74.7M | 0 |
| 2005-05-31 | $75.56M | $75.56M | 0 |
| 2005-05-27 | $75.21M | $75.21M | 0 |
| 2005-05-26 | $73.85M | $73.85M | 0 |
| 2005-05-25 | $73.5M | $73.5M | 0 |
| 2005-05-24 | $74.02M | $74.02M | 0 |
| 2005-05-23 | $73.5M | $73.5M | 0 |
| 2005-05-20 | $73.33M | $73.33M | 0 |
| 2005-05-19 | $73.5M | $73.5M | 0 |
| 2005-05-18 | $74.36M | $74.36M | 0 |
| 2005-05-17 | $73.5M | $73.5M | 0 |
| 2005-05-16 | $71.28M | $71.28M | 0 |
| 2005-05-13 | $70.94M | $70.94M | 0 |
| 2005-05-12 | $70.94M | $70.94M | 0 |
| 2005-05-11 | $71.28M | $71.28M | 0 |
| 2005-05-10 | $73.5M | $73.5M | 0 |
| 2005-05-09 | $73.5M | $73.5M | 0 |
| 2005-05-06 | $73.33M | $73.33M | 0 |
| 2005-05-05 | $72.99M | $72.99M | 0 |
| 2005-05-04 | $75.38M | $75.38M | 0 |
| 2005-05-03 | $76.07M | $76.07M | 0 |
| 2005-05-02 | $74.87M | $74.87M | 0 |
| 2005-04-29 | $77.44M | $77.44M | 0 |
| 2005-04-28 | $73.5M | $73.5M | 0 |
| 2005-04-27 | $72.65M | $72.65M | 0 |
| 2005-04-26 | $70.09M | $70.09M | 0 |
| 2005-04-25 | $68.21M | $68.21M | 0 |
| 2005-04-22 | $71.11M | $71.11M | 0 |
| 2005-04-21 | $71.28M | $71.28M | 0 |
| 2005-04-20 | $71.79M | $71.79M | 0 |
| 2005-04-19 | $71.79M | $71.79M | 0 |
| 2005-04-18 | $71.79M | $71.79M | 0 |
| 2005-04-15 | $71.97M | $71.97M | 0 |
| 2005-04-14 | $69.23M | $69.23M | 0 |
| 2005-04-13 | $70.09M | $70.09M | 0 |
| 2005-04-12 | $70.43M | $70.43M | 0 |
| 2005-04-11 | $73.16M | $73.16M | 0 |
| 2005-04-08 | $73.5M | $73.5M | 0 |
| 2005-04-07 | $72.65M | $72.65M | 0 |
| 2005-04-06 | $73.5M | $73.5M | 0 |
| 2005-04-05 | $72.65M | $72.65M | 0 |
| 2005-04-04 | $75.73M | $75.73M | 0 |
| 2005-04-01 | $75.21M | $75.21M | 0 |
| 2005-03-31 | $74.53M | $74.53M | 0 |
| 2005-03-30 | $71.92M | $71.92M | 0 |
| 2005-03-29 | $74.7M | $74.7M | 0 |
| 2005-03-28 | $82.74M | $82.74M | 0 |
| 2005-03-24 | $83.76M | $83.76M | 0 |
| 2005-03-23 | $81.37M | $81.37M | 0 |
| 2005-03-22 | $82.05M | $82.05M | 0 |
| 2005-03-21 | $80.34M | $80.34M | 0 |
| 2005-03-18 | $80.51M | $80.51M | 0 |
| 2005-03-17 | $82.22M | $82.22M | 0 |
| 2005-03-16 | $83.85M | $83.85M | 0 |
| 2005-03-15 | $84.62M | $84.62M | 0 |
| 2005-03-14 | $84.1M | $84.1M | 0 |
| 2005-03-11 | $84.1M | $84.1M | 0 |
| 2005-03-10 | $84.1M | $84.1M | 0 |
| 2005-03-09 | $79.83M | $79.83M | 0 |
| 2005-03-08 | $82.74M | $82.74M | 0 |
| 2005-03-07 | $85.3M | $85.3M | 0 |
| 2005-03-04 | $84.44M | $84.44M | 0 |
| 2005-03-03 | $84.1M | $84.1M | 0 |
| 2005-03-02 | $83.25M | $83.25M | 0 |
| 2005-03-01 | $83.42M | $83.42M | 0 |
| 2005-02-28 | $81.54M | $81.54M | 0 |
| 2005-02-25 | $77.95M | $77.95M | 0 |
| 2005-02-24 | $76.24M | $76.24M | 0 |
| 2005-02-23 | $76.24M | $76.24M | 0 |
| 2005-02-22 | $79.49M | $79.49M | 0 |
| 2005-02-18 | $87.18M | $87.18M | 0 |
| 2005-02-17 | $92.31M | $92.31M | 0 |
| 2005-02-16 | $88.03M | $88.03M | 0 |
| 2005-02-15 | $79.49M | $79.49M | 0 |
| 2005-02-14 | $79.15M | $79.15M | 0 |
| 2005-02-11 | $79.66M | $79.66M | 0 |
| 2005-02-10 | $78.63M | $78.63M | 0 |
| 2005-02-09 | $79.49M | $79.49M | 0 |
| 2005-02-08 | $81.2M | $81.2M | 0 |
| 2005-02-07 | $82.74M | $82.74M | 0 |
| 2005-02-04 | $80.17M | $80.17M | 0 |
| 2005-02-03 | $72.65M | $72.65M | 0 |
| 2005-02-02 | $71.45M | $71.45M | 0 |
| 2005-02-01 | $72.31M | $72.31M | 0 |
| 2005-01-31 | $75.56M | $75.56M | 0 |
| 2005-01-28 | $76.41M | $76.41M | 0 |
| 2005-01-27 | $76.07M | $76.07M | 0 |
| 2005-01-26 | $75.04M | $75.04M | 0 |
| 2005-01-25 | $72.65M | $72.65M | 0 |
| 2005-01-24 | $70.09M | $70.09M | 0 |
| 2005-01-21 | $70.43M | $70.43M | 0 |
| 2005-01-20 | $66.67M | $66.67M | 0 |
| 2005-01-19 | $65.98M | $65.98M | 0 |
| 2005-01-18 | $64.1M | $64.1M | 0 |
| 2005-01-14 | $65.64M | $65.64M | 0 |
| 2005-01-13 | $65.64M | $65.64M | 0 |
| 2005-01-12 | $65.81M | $65.81M | 0 |
| 2005-01-11 | $64.1M | $64.1M | 0 |
| 2005-01-10 | $64.62M | $64.62M | 0 |
| 2005-01-07 | $65.81M | $65.81M | 0 |
| 2005-01-06 | $63.42M | $63.42M | 0 |
| 2005-01-05 | $61.88M | $61.88M | 0 |
| 2005-01-04 | $63.25M | $63.25M | 0 |
| 2005-01-03 | $62.39M | $62.39M | 0 |