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
- 1994-10-31 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 | $40.00 | $40.00 | 269 |
| 2005-12-29 | $40.00 | $40.00 | 137 |
| 2005-12-28 | $42.50 | $42.50 | 74 |
| 2005-12-27 | $45.00 | $45.00 | 170 |
| 2005-12-23 | $50.00 | $50.00 | 39 |
| 2005-12-22 | $45.00 | $45.00 | 616 |
| 2005-12-21 | $45.00 | $45.00 | 340 |
| 2005-12-20 | $45.00 | $45.00 | 182 |
| 2005-12-19 | $47.50 | $47.50 | 338 |
| 2005-12-16 | $47.50 | $47.50 | 492 |
| 2005-12-15 | $52.50 | $52.50 | 274 |
| 2005-12-14 | $62.50 | $62.50 | 1,017 |
| 2005-12-13 | $55.00 | $55.00 | 368 |
| 2005-12-12 | $57.50 | $57.50 | 446 |
| 2005-12-09 | $57.50 | $57.50 | 270 |
| 2005-12-08 | $57.50 | $57.50 | 328 |
| 2005-12-07 | $57.50 | $57.50 | 40 |
| 2005-12-06 | $55.00 | $55.00 | 84 |
| 2005-12-05 | $60.00 | $60.00 | 222 |
| 2005-12-02 | $57.50 | $57.50 | 277 |
| 2005-12-01 | $62.50 | $62.50 | 97 |
| 2005-11-30 | $57.50 | $57.50 | 239 |
| 2005-11-29 | $55.00 | $55.00 | 33 |
| 2005-11-28 | $55.00 | $55.00 | 466 |
| 2005-11-25 | $67.50 | $67.50 | 40 |
| 2005-11-23 | $67.50 | $67.50 | 139 |
| 2005-11-22 | $60.00 | $60.00 | 119 |
| 2005-11-21 | $55.00 | $55.00 | 424 |
| 2005-11-18 | $77.50 | $77.50 | 548 |
| 2005-11-17 | $82.50 | $82.50 | 1,667 |
| 2005-11-16 | $75.00 | $75.00 | 578 |
| 2005-11-15 | $65.00 | $65.00 | 388 |
| 2005-11-14 | $72.50 | $72.50 | 445 |
| 2005-11-11 | $87.50 | $87.50 | 133 |
| 2005-11-10 | $87.50 | $87.50 | 357 |
| 2005-11-09 | $87.50 | $87.50 | 90 |
| 2005-11-08 | $97.50 | $97.50 | 82 |
| 2005-11-07 | $107.50 | $107.50 | 288 |
| 2005-11-04 | $100.00 | $100.00 | 682 |
| 2005-11-03 | $80.00 | $80.00 | 306 |
| 2005-11-02 | $82.50 | $82.50 | 257 |
| 2005-11-01 | $92.50 | $92.50 | 316 |
| 2005-10-31 | $92.50 | $92.50 | 471 |
| 2005-10-28 | $100.00 | $100.00 | 93 |
| 2005-10-27 | $102.50 | $102.50 | 74 |
| 2005-10-26 | $105.00 | $105.00 | 732 |
| 2005-10-25 | $112.50 | $112.50 | 227 |
| 2005-10-24 | $100.00 | $100.00 | 68 |
| 2005-10-21 | $100.00 | $100.00 | 487 |
| 2005-10-20 | $107.50 | $107.50 | 1,143 |
| 2005-10-19 | $112.50 | $112.50 | 726 |
| 2005-10-18 | $112.50 | $112.50 | 768 |
| 2005-10-17 | $127.50 | $127.50 | 787 |
| 2005-10-14 | $137.50 | $137.50 | 538 |
| 2005-10-13 | $127.50 | $127.50 | 862 |
| 2005-10-12 | $145.00 | $145.00 | 605 |
| 2005-10-11 | $180.00 | $180.00 | 1,196 |
| 2005-10-10 | $237.50 | $237.50 | 2,453 |
| 2005-10-07 | $175.00 | $175.00 | 1,049 |
| 2005-10-06 | $165.00 | $165.00 | 2,388 |
| 2005-10-05 | $142.50 | $142.50 | 1,332 |
| 2005-10-04 | $105.00 | $105.00 | 151 |
| 2005-10-03 | $117.50 | $117.50 | 321 |
| 2005-09-30 | $122.50 | $122.50 | 376 |
| 2005-09-29 | $110.00 | $110.00 | 449 |
| 2005-09-28 | $115.00 | $115.00 | 397 |
| 2005-09-27 | $122.50 | $122.50 | 306 |
| 2005-09-26 | $127.50 | $127.50 | 1,587 |
| 2005-09-23 | $135.00 | $135.00 | 483 |
| 2005-09-22 | $142.50 | $142.50 | 649 |
| 2005-09-21 | $150.00 | $150.00 | 326 |
| 2005-09-20 | $152.50 | $152.50 | 989 |
| 2005-09-19 | $187.50 | $187.50 | 1,017 |
| 2005-09-16 | $170.00 | $170.00 | 1,470 |
| 2005-09-15 | $150.00 | $150.00 | 1,973 |
| 2005-09-14 | $212.50 | $212.50 | 2,901 |
| 2005-09-13 | $287.50 | $287.50 | 2,162 |
| 2005-09-12 | $312.50 | $312.50 | 5,187 |
| 2005-09-09 | $212.50 | $212.50 | 2,592 |
| 2005-09-08 | $172.50 | $172.50 | 1,350 |
| 2005-09-07 | $185.00 | $185.00 | 3,041 |
| 2005-09-06 | $115.00 | $115.00 | 350 |
| 2005-09-02 | $125.00 | $125.00 | 433 |
| 2005-09-01 | $120.00 | $120.00 | 416 |
| 2005-08-31 | $122.50 | $122.50 | 574 |
| 2005-08-30 | $112.50 | $112.50 | 229 |
| 2005-08-29 | $110.00 | $110.00 | 338 |
| 2005-08-26 | $105.00 | $105.00 | 36 |
| 2005-08-25 | $112.50 | $112.50 | 256 |
| 2005-08-24 | $100.00 | $100.00 | 56 |
| 2005-08-23 | $100.00 | $100.00 | 24 |
| 2005-08-22 | $102.50 | $102.50 | 113 |
| 2005-08-19 | $102.50 | $102.50 | 172 |
| 2005-08-18 | $122.50 | $122.50 | 321 |
| 2005-08-17 | $110.00 | $110.00 | 287 |
| 2005-08-16 | $97.50 | $97.50 | 219 |
| 2005-08-15 | $90.00 | $90.00 | 154 |
| 2005-08-12 | $95.00 | $95.00 | 77 |
| 2005-08-11 | $100.00 | $100.00 | 151 |
| 2005-08-10 | $105.00 | $105.00 | 295 |
| 2005-08-09 | $117.50 | $117.50 | 472 |
| 2005-08-08 | $112.50 | $112.50 | 292 |
| 2005-08-05 | $105.00 | $105.00 | 172 |
| 2005-08-04 | $120.00 | $120.00 | 233 |
| 2005-08-03 | $125.00 | $125.00 | 169 |
| 2005-08-02 | $125.00 | $125.00 | 443 |
| 2005-08-01 | $125.00 | $125.00 | 138 |
| 2005-07-29 | $125.00 | $125.00 | 228 |
| 2005-07-28 | $125.00 | $125.00 | 766 |
| 2005-07-27 | $90.00 | $90.00 | 152 |
| 2005-07-26 | $90.00 | $90.00 | 170 |
| 2005-07-25 | $100.00 | $100.00 | 180 |
| 2005-07-22 | $105.00 | $105.00 | 163 |
| 2005-07-21 | $80.00 | $80.00 | 253 |
| 2005-07-20 | $67.50 | $67.50 | 171 |
| 2005-07-19 | $70.00 | $70.00 | 97 |
| 2005-07-18 | $65.00 | $65.00 | 295 |
| 2005-07-15 | $62.50 | $62.50 | 200 |
| 2005-07-14 | $55.00 | $55.00 | 126 |
| 2005-07-13 | $70.00 | $70.00 | 113 |
| 2005-07-12 | $70.00 | $70.00 | 168 |
| 2005-07-11 | $57.50 | $57.50 | 261 |
| 2005-07-08 | $67.50 | $67.50 | 78 |
| 2005-07-07 | $72.50 | $72.50 | 379 |
| 2005-07-06 | $67.50 | $67.50 | 102 |
| 2005-07-05 | $75.00 | $75.00 | 318 |
| 2005-07-01 | $92.50 | $92.50 | 361 |
| 2005-06-30 | $105.00 | $105.00 | 99 |
| 2005-06-29 | $107.50 | $107.50 | 119 |
| 2005-06-28 | $107.50 | $107.50 | 195 |
| 2005-06-27 | $105.00 | $105.00 | 103 |
| 2005-06-24 | $102.50 | $102.50 | 62 |
| 2005-06-23 | $112.50 | $112.50 | 188 |
| 2005-06-22 | $110.00 | $110.00 | 342 |
| 2005-06-21 | $112.50 | $112.50 | 634 |
| 2005-06-20 | $100.00 | $100.00 | 172 |
| 2005-06-17 | $115.00 | $115.00 | 314 |
| 2005-06-16 | $112.50 | $112.50 | 374 |
| 2005-06-15 | $105.00 | $105.00 | 287 |
| 2005-06-14 | $110.00 | $110.00 | 299 |
| 2005-06-13 | $127.50 | $127.50 | 380 |
| 2005-06-10 | $132.50 | $132.50 | 1,054 |
| 2005-06-09 | $137.50 | $137.50 | 404 |
| 2005-06-08 | $145.00 | $145.00 | 276 |
| 2005-06-07 | $155.00 | $155.00 | 1,141 |
| 2005-06-06 | $135.00 | $135.00 | 283 |
| 2005-06-03 | $137.50 | $137.50 | 290 |
| 2005-06-02 | $150.00 | $150.00 | 589 |
| 2005-06-01 | $150.00 | $150.00 | 1,968 |
| 2005-05-31 | $90.00 | $90.00 | 759 |
| 2005-05-27 | $105.00 | $105.00 | 803 |
| 2005-05-26 | $137.50 | $137.50 | 4,633 |
| 2005-05-25 | $250.00 | $250.00 | 7,014 |
| 2005-05-24 | $95.00 | $95.00 | 1,486 |
| 2005-05-23 | $100.00 | $100.00 | 1,029 |
| 2005-05-20 | $10.00 | $10.00 | 0 |
| 2005-05-19 | $10.00 | $10.00 | 0 |
| 2005-05-18 | $10.00 | $10.00 | 0 |
| 2005-05-17 | $10.00 | $10.00 | 2 |
| 2005-05-16 | $10.00 | $10.00 | 0 |
| 2005-05-13 | $12.50 | $12.50 | 60 |
| 2005-05-12 | $12.50 | $12.50 | 0 |
| 2005-05-11 | $12.50 | $12.50 | 12 |
| 2005-05-10 | $12.50 | $12.50 | 50 |
| 2005-05-09 | $12.50 | $12.50 | 0 |
| 2005-05-06 | $12.50 | $12.50 | 0 |
| 2005-05-05 | $12.50 | $12.50 | 0 |
| 2005-05-04 | $12.50 | $12.50 | 956 |
| 2005-05-03 | $12.50 | $12.50 | 80 |
| 2005-05-02 | $12.50 | $12.50 | 99 |
| 2005-04-29 | $12.50 | $12.50 | 0 |
| 2005-04-28 | $12.50 | $12.50 | 0 |
| 2005-04-27 | $12.50 | $12.50 | 0 |
| 2005-04-26 | $12.50 | $12.50 | 0 |
| 2005-04-25 | $12.50 | $12.50 | 0 |
| 2005-04-22 | $12.50 | $12.50 | 0 |
| 2005-04-21 | $12.50 | $12.50 | 0 |
| 2005-04-20 | $12.50 | $12.50 | 0 |
| 2005-04-19 | $12.50 | $12.50 | 0 |
| 2005-04-18 | $12.50 | $12.50 | 0 |
| 2005-04-15 | $12.50 | $12.50 | 0 |
| 2005-04-14 | $12.50 | $12.50 | 60 |
| 2005-04-13 | $12.50 | $12.50 | 0 |
| 2005-04-12 | $12.50 | $12.50 | 42 |
| 2005-04-11 | $12.50 | $12.50 | 41 |
| 2005-04-08 | $12.50 | $12.50 | 124 |
| 2005-04-07 | $12.50 | $12.50 | 21 |
| 2005-04-06 | $15.00 | $15.00 | 0 |
| 2005-04-05 | $15.00 | $15.00 | 30 |
| 2005-04-04 | $15.00 | $15.00 | 135 |
| 2005-04-01 | $17.50 | $17.50 | 54 |
| 2005-03-31 | $15.00 | $15.00 | 305 |
| 2005-03-30 | $15.00 | $15.00 | 0 |
| 2005-03-29 | $15.00 | $15.00 | 0 |
| 2005-03-28 | $15.00 | $15.00 | 13 |
| 2005-03-24 | $15.00 | $15.00 | 0 |
| 2005-03-23 | $15.00 | $15.00 | 8 |
| 2005-03-22 | $15.00 | $15.00 | 0 |
| 2005-03-21 | $15.00 | $15.00 | 0 |
| 2005-03-18 | $15.00 | $15.00 | 58 |
| 2005-03-17 | $15.00 | $15.00 | 0 |
| 2005-03-16 | $15.00 | $15.00 | 0 |
| 2005-03-15 | $15.00 | $15.00 | 48 |
| 2005-03-14 | $17.50 | $17.50 | 0 |
| 2005-03-11 | $17.50 | $17.50 | 0 |
| 2005-03-10 | $17.50 | $17.50 | 0 |
| 2005-03-09 | $17.50 | $17.50 | 0 |
| 2005-03-08 | $17.50 | $17.50 | 0 |
| 2005-03-07 | $17.50 | $17.50 | 0 |
| 2005-03-04 | $17.50 | $17.50 | 0 |
| 2005-03-03 | $17.50 | $17.50 | 0 |
| 2005-03-02 | $17.50 | $17.50 | 0 |
| 2005-03-01 | $17.50 | $17.50 | 14 |
| 2005-02-28 | $180.00 | $180.00 | 80 |
| 2005-02-25 | $17.50 | $17.50 | 160 |
| 2005-02-24 | $18.75 | $18.75 | 0 |
| 2005-02-23 | $17.50 | $17.50 | 2 |
| 2005-02-22 | $17.50 | $17.50 | 162 |
| 2005-02-18 | $18.75 | $18.75 | 0 |
| 2005-02-17 | $18.75 | $18.75 | 0 |
| 2005-02-16 | $17.50 | $17.50 | 44 |
| 2005-02-15 | $17.50 | $17.50 | 182 |
| 2005-02-14 | $20.00 | $20.00 | 171 |
| 2005-02-11 | $17.50 | $17.50 | 94 |
| 2005-02-10 | $17.50 | $17.50 | 2 |
| 2005-02-09 | $18.75 | $18.75 | 0 |
| 2005-02-08 | $18.75 | $18.75 | 0 |
| 2005-02-07 | $18.75 | $18.75 | 0 |
| 2005-02-04 | $17.50 | $17.50 | 180 |
| 2005-02-03 | $20.00 | $20.00 | 120 |
| 2005-02-02 | $17.50 | $17.50 | 40 |
| 2005-02-01 | $18.75 | $18.75 | 0 |
| 2005-01-31 | $18.75 | $18.75 | 0 |
| 2005-01-28 | $18.75 | $18.75 | 0 |
| 2005-01-27 | $18.75 | $18.75 | 0 |
| 2005-01-26 | $20.00 | $20.00 | 239 |
| 2005-01-25 | $18.75 | $18.75 | 0 |
| 2005-01-24 | $17.50 | $17.50 | 40 |
| 2005-01-21 | $20.00 | $20.00 | 80 |
| 2005-01-20 | $18.75 | $18.75 | 0 |
| 2005-01-19 | $18.75 | $18.75 | 0 |
| 2005-01-18 | $17.50 | $17.50 | 32 |
| 2005-01-14 | $18.75 | $18.75 | 0 |
| 2005-01-13 | $18.75 | $18.75 | 0 |
| 2005-01-12 | $18.75 | $18.75 | 0 |
| 2005-01-11 | $18.75 | $18.75 | 0 |
| 2005-01-10 | $18.75 | $18.75 | 0 |
| 2005-01-07 | $18.75 | $18.75 | 0 |
| 2005-01-06 | $20.00 | $20.00 | 52 |
| 2005-01-05 | $18.75 | $18.75 | 0 |
| 2005-01-04 | $18.75 | $18.75 | 0 |
| 2005-01-03 | $20.00 | $20.00 | 4 |