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
- 1993-03-31 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 | $8,750.00 | $8,886.72 | 3 |
| 2005-12-29 | $8,550.00 | $8,683.59 | 2 |
| 2005-12-28 | $8,645.00 | $8,780.08 | 2 |
| 2005-12-27 | $8,100.00 | $8,226.56 | 1 |
| 2005-12-23 | $8,650.00 | $8,785.16 | 2 |
| 2005-12-22 | $8,500.00 | $8,632.81 | 0 |
| 2005-12-21 | $8,415.00 | $8,546.48 | 0 |
| 2005-12-20 | $8,600.00 | $8,734.38 | 0 |
| 2005-12-19 | $8,900.00 | $9,039.06 | 1 |
| 2005-12-16 | $8,850.00 | $8,988.28 | 2 |
| 2005-12-15 | $9,395.00 | $9,541.80 | 0 |
| 2005-12-14 | $9,050.00 | $9,191.41 | 4 |
| 2005-12-13 | $9,150.00 | $9,292.97 | 0 |
| 2005-12-12 | $9,250.00 | $9,394.53 | 3 |
| 2005-12-09 | $9,550.00 | $9,699.22 | 12 |
| 2005-12-08 | $10,650.00 | $10,816.41 | 15 |
| 2005-12-07 | $9,350.00 | $9,496.09 | 0 |
| 2005-12-06 | $9,550.00 | $9,699.22 | 1 |
| 2005-12-05 | $9,500.00 | $9,648.44 | 4 |
| 2005-12-02 | $9,200.00 | $9,343.75 | 4 |
| 2005-12-01 | $8,800.00 | $8,937.50 | 2 |
| 2005-11-30 | $8,850.00 | $8,988.28 | 1 |
| 2005-11-29 | $8,650.00 | $8,785.16 | 2 |
| 2005-11-28 | $9,000.00 | $9,140.63 | 10 |
| 2005-11-25 | $9,500.00 | $9,648.44 | 4 |
| 2005-11-23 | $9,750.00 | $9,902.34 | 9 |
| 2005-11-22 | $10,350.00 | $10,511.72 | 29 |
| 2005-11-21 | $12,250.00 | $12,441.41 | 219 |
| 2005-11-18 | $10,850.00 | $11,019.53 | 10 |
| 2005-11-17 | $8,000.00 | $8,125.00 | 3 |
| 2005-11-16 | $7,400.00 | $7,515.63 | 3 |
| 2005-11-15 | $6,550.00 | $6,652.34 | 0 |
| 2005-11-14 | $7,150.00 | $7,261.72 | 0 |
| 2005-11-11 | $7,650.00 | $7,769.53 | 4 |
| 2005-11-10 | $7,345.00 | $7,459.77 | 2 |
| 2005-11-09 | $7,800.00 | $7,921.88 | 1 |
| 2005-11-08 | $7,000.00 | $7,109.38 | 0 |
| 2005-11-07 | $7,000.00 | $7,109.38 | 0 |
| 2005-11-04 | $7,200.00 | $7,312.50 | 0 |
| 2005-11-03 | $7,305.00 | $7,419.14 | 0 |
| 2005-11-02 | $7,300.00 | $7,414.06 | 0 |
| 2005-11-01 | $7,600.00 | $7,718.75 | 0 |
| 2005-10-31 | $7,305.00 | $7,419.14 | 0 |
| 2005-10-28 | $7,600.00 | $7,718.75 | 0 |
| 2005-10-27 | $7,200.00 | $7,312.50 | 0 |
| 2005-10-26 | $7,200.00 | $7,312.50 | 0 |
| 2005-10-25 | $7,750.00 | $7,871.09 | 0 |
| 2005-10-24 | $7,950.00 | $8,074.22 | 0 |
| 2005-10-21 | $8,050.00 | $8,175.78 | 0 |
| 2005-10-20 | $8,255.00 | $8,383.98 | 1 |
| 2005-10-19 | $8,050.00 | $8,175.78 | 1 |
| 2005-10-18 | $8,000.00 | $8,125.00 | 1 |
| 2005-10-17 | $8,700.00 | $8,835.94 | 0 |
| 2005-10-14 | $8,400.00 | $8,531.25 | 4 |
| 2005-10-13 | $6,850.00 | $6,957.03 | 0 |
| 2005-10-12 | $7,350.00 | $7,464.84 | 0 |
| 2005-10-11 | $7,000.00 | $7,109.38 | 0 |
| 2005-10-10 | $7,450.00 | $7,566.41 | 0 |
| 2005-10-07 | $7,350.00 | $7,464.84 | 1 |
| 2005-10-06 | $7,450.00 | $7,566.41 | 0 |
| 2005-10-05 | $7,200.00 | $7,312.50 | 1 |
| 2005-10-04 | $8,050.00 | $8,175.78 | 0 |
| 2005-10-03 | $7,925.00 | $8,048.83 | 0 |
| 2005-09-30 | $7,850.00 | $7,972.66 | 0 |
| 2005-09-29 | $8,100.00 | $8,226.56 | 0 |
| 2005-09-28 | $8,050.00 | $8,175.78 | 4 |
| 2005-09-27 | $7,950.00 | $8,074.22 | 0 |
| 2005-09-26 | $8,000.00 | $8,125.00 | 1 |
| 2005-09-23 | $7,950.00 | $8,074.22 | 1 |
| 2005-09-22 | $8,000.00 | $8,125.00 | 0 |
| 2005-09-21 | $8,050.00 | $8,175.78 | 0 |
| 2005-09-20 | $8,100.00 | $8,226.56 | 1 |
| 2005-09-19 | $8,550.00 | $8,683.59 | 0 |
| 2005-09-16 | $8,550.00 | $8,683.59 | 0 |
| 2005-09-15 | $8,550.00 | $8,683.59 | 0 |
| 2005-09-14 | $8,550.00 | $8,683.59 | 0 |
| 2005-09-13 | $8,650.00 | $8,785.16 | 0 |
| 2005-09-12 | $8,550.00 | $8,683.59 | 3 |
| 2005-09-09 | $9,300.00 | $9,445.31 | 0 |
| 2005-09-08 | $9,350.00 | $9,496.09 | 0 |
| 2005-09-07 | $9,350.00 | $9,496.09 | 0 |
| 2005-09-06 | $9,000.00 | $9,140.63 | 0 |
| 2005-09-02 | $9,200.00 | $9,343.75 | 0 |
| 2005-09-01 | $9,450.00 | $9,597.66 | 0 |
| 2005-08-31 | $9,450.00 | $9,597.66 | 0 |
| 2005-08-30 | $9,450.00 | $9,597.66 | 0 |
| 2005-08-29 | $9,500.00 | $9,648.44 | 0 |
| 2005-08-26 | $9,500.00 | $9,648.44 | 1 |
| 2005-08-25 | $9,350.00 | $9,496.09 | 0 |
| 2005-08-24 | $9,400.00 | $9,546.88 | 0 |
| 2005-08-23 | $9,450.00 | $9,597.66 | 0 |
| 2005-08-22 | $9,000.00 | $9,140.63 | 1 |
| 2005-08-19 | $9,400.00 | $9,546.88 | 0 |
| 2005-08-18 | $9,000.00 | $9,140.63 | 1 |
| 2005-08-17 | $9,450.00 | $9,597.66 | 2 |
| 2005-08-16 | $9,500.00 | $9,648.44 | 1 |
| 2005-08-15 | $9,150.00 | $9,292.97 | 1 |
| 2005-08-12 | $9,700.00 | $9,851.56 | 4 |
| 2005-08-11 | $9,450.00 | $9,597.66 | 0 |
| 2005-08-10 | $9,600.00 | $9,750.00 | 0 |
| 2005-08-09 | $9,600.00 | $9,750.00 | 0 |
| 2005-08-08 | $9,500.00 | $9,648.44 | 0 |
| 2005-08-05 | $9,250.00 | $9,394.53 | 0 |
| 2005-08-04 | $9,600.00 | $9,750.00 | 1 |
| 2005-08-03 | $9,500.00 | $9,648.44 | 0 |
| 2005-08-02 | $9,700.00 | $9,851.56 | 7 |
| 2005-08-01 | $9,555.00 | $9,704.30 | 2 |
| 2005-07-29 | $9,550.00 | $9,699.22 | 0 |
| 2005-07-28 | $9,550.00 | $9,699.22 | 5 |
| 2005-07-27 | $9,500.00 | $9,648.44 | 0 |
| 2005-07-26 | $9,900.00 | $10,054.69 | 0 |
| 2005-07-25 | $9,950.00 | $10,105.47 | 0 |
| 2005-07-22 | $9,500.00 | $9,648.44 | 1 |
| 2005-07-21 | $9,500.00 | $9,648.44 | 1 |
| 2005-07-20 | $9,500.00 | $9,648.44 | 0 |
| 2005-07-19 | $9,500.00 | $9,648.44 | 0 |
| 2005-07-18 | $9,400.00 | $9,546.88 | 0 |
| 2005-07-15 | $9,450.00 | $9,597.66 | 2 |
| 2005-07-14 | $9,700.00 | $9,851.56 | 1 |
| 2005-07-13 | $9,500.00 | $9,648.44 | 1 |
| 2005-07-12 | $9,300.00 | $9,445.31 | 0 |
| 2005-07-11 | $9,100.00 | $9,242.19 | 1 |
| 2005-07-08 | $9,300.00 | $9,445.31 | 0 |
| 2005-07-07 | $9,000.00 | $9,140.63 | 0 |
| 2005-07-06 | $9,000.00 | $9,140.63 | 1 |
| 2005-07-05 | $9,310.00 | $9,455.47 | 0 |
| 2005-07-01 | $9,600.00 | $9,750.00 | 0 |
| 2005-06-30 | $9,650.00 | $9,800.78 | 0 |
| 2005-06-29 | $9,050.00 | $9,191.41 | 1 |
| 2005-06-28 | $9,500.00 | $9,648.44 | 2 |
| 2005-06-27 | $9,000.00 | $9,140.63 | 2 |
| 2005-06-24 | $9,900.00 | $10,054.69 | 2 |
| 2005-06-23 | $10,000.00 | $10,156.25 | 2 |
| 2005-06-22 | $9,600.00 | $9,750.00 | 3 |
| 2005-06-21 | $10,995.00 | $11,166.80 | 24 |
| 2005-06-20 | $8,500.00 | $8,632.81 | 0 |
| 2005-06-17 | $8,500.00 | $8,632.81 | 0 |
| 2005-06-16 | $8,500.00 | $8,632.81 | 1 |
| 2005-06-15 | $8,350.00 | $8,480.47 | 1 |
| 2005-06-14 | $8,450.00 | $8,582.03 | 1 |
| 2005-06-13 | $8,500.00 | $8,632.81 | 0 |
| 2005-06-10 | $9,300.00 | $9,445.31 | 0 |
| 2005-06-09 | $8,950.00 | $9,089.84 | 0 |
| 2005-06-08 | $9,010.00 | $9,150.78 | 1 |
| 2005-06-07 | $9,150.00 | $9,292.97 | 0 |
| 2005-06-06 | $9,450.00 | $9,597.66 | 3 |
| 2005-06-03 | $8,450.00 | $8,582.03 | 1 |
| 2005-06-02 | $8,550.00 | $8,683.59 | 0 |
| 2005-06-01 | $8,550.00 | $8,683.59 | 4 |
| 2005-05-31 | $8,550.00 | $8,683.59 | 0 |
| 2005-05-27 | $8,550.00 | $8,683.59 | 0 |
| 2005-05-26 | $8,550.00 | $8,683.59 | 0 |
| 2005-05-25 | $8,850.00 | $8,988.28 | 0 |
| 2005-05-24 | $8,500.00 | $8,632.81 | 1 |
| 2005-05-23 | $8,300.00 | $8,429.69 | 1 |
| 2005-05-20 | $9,020.00 | $9,160.94 | 2 |
| 2005-05-19 | $8,250.00 | $8,378.91 | 1 |
| 2005-05-18 | $8,900.00 | $9,039.06 | 0 |
| 2005-05-17 | $8,100.00 | $8,226.56 | 2 |
| 2005-05-16 | $8,600.00 | $8,734.38 | 2 |
| 2005-05-13 | $8,550.00 | $8,683.59 | 5 |
| 2005-05-12 | $8,350.00 | $8,480.47 | 4 |
| 2005-05-11 | $9,350.00 | $9,496.09 | 0 |
| 2005-05-10 | $9,350.00 | $9,496.09 | 0 |
| 2005-05-09 | $9,100.00 | $9,242.19 | 0 |
| 2005-05-06 | $9,100.00 | $9,242.19 | 0 |
| 2005-05-05 | $9,500.00 | $9,648.44 | 0 |
| 2005-05-04 | $9,850.00 | $10,003.91 | 0 |
| 2005-05-03 | $10,000.00 | $10,156.25 | 0 |
| 2005-05-02 | $9,850.00 | $10,003.91 | 1 |
| 2005-04-29 | $9,850.00 | $10,003.91 | 0 |
| 2005-04-28 | $9,750.00 | $9,902.34 | 1 |
| 2005-04-27 | $9,750.00 | $9,902.34 | 1 |
| 2005-04-26 | $10,450.00 | $10,613.28 | 0 |
| 2005-04-25 | $10,500.00 | $10,664.06 | 0 |
| 2005-04-22 | $10,780.00 | $10,948.44 | 0 |
| 2005-04-21 | $11,150.00 | $11,324.22 | 0 |
| 2005-04-20 | $10,600.00 | $10,765.63 | 0 |
| 2005-04-19 | $9,800.00 | $9,953.13 | 0 |
| 2005-04-18 | $9,750.00 | $9,902.34 | 1 |
| 2005-04-15 | $10,350.00 | $10,511.72 | 0 |
| 2005-04-14 | $10,150.00 | $10,308.59 | 1 |
| 2005-04-13 | $10,000.00 | $10,156.25 | 2 |
| 2005-04-12 | $10,550.00 | $10,714.84 | 1 |
| 2005-04-11 | $11,000.00 | $11,171.88 | 0 |
| 2005-04-08 | $11,150.00 | $11,324.22 | 4 |
| 2005-04-07 | $11,200.00 | $11,375.00 | 6 |
| 2005-04-06 | $12,850.00 | $13,050.78 | 6 |
| 2005-04-05 | $15,350.00 | $15,589.84 | 4 |
| 2005-04-04 | $14,800.00 | $15,031.25 | 12 |
| 2005-04-01 | $14,750.00 | $14,980.47 | 32 |
| 2005-03-31 | $12,850.00 | $13,050.78 | 4 |
| 2005-03-30 | $12,450.00 | $12,644.53 | 3 |
| 2005-03-29 | $12,000.00 | $12,187.50 | 12 |
| 2005-03-28 | $11,850.00 | $12,035.16 | 9 |
| 2005-03-24 | $11,500.00 | $11,679.69 | 10 |
| 2005-03-23 | $12,200.00 | $12,390.63 | 26 |
| 2005-03-22 | $10,100.00 | $10,257.81 | 0 |
| 2005-03-21 | $10,200.00 | $10,359.38 | 2 |
| 2005-03-18 | $10,000.00 | $10,156.25 | 1 |
| 2005-03-17 | $9,850.00 | $10,003.91 | 3 |
| 2005-03-16 | $9,700.00 | $9,851.56 | 2 |
| 2005-03-15 | $10,005.00 | $10,161.33 | 3 |
| 2005-03-14 | $9,870.00 | $10,024.22 | 0 |
| 2005-03-11 | $9,600.00 | $9,750.00 | 2 |
| 2005-03-10 | $9,250.00 | $9,394.53 | 2 |
| 2005-03-09 | $9,200.00 | $9,343.75 | 3 |
| 2005-03-08 | $9,500.00 | $9,648.44 | 0 |
| 2005-03-07 | $9,450.00 | $9,597.66 | 0 |
| 2005-03-04 | $9,900.00 | $10,054.69 | 2 |
| 2005-03-03 | $9,400.00 | $9,546.88 | 1 |
| 2005-03-02 | $9,750.00 | $9,902.34 | 1 |
| 2005-03-01 | $9,950.00 | $10,105.47 | 18 |
| 2005-02-28 | $9,000.00 | $9,140.63 | 2 |
| 2005-02-25 | $9,600.00 | $9,750.00 | 6 |
| 2005-02-24 | $9,250.00 | $9,394.53 | 4 |
| 2005-02-23 | $9,300.00 | $9,445.31 | 3 |
| 2005-02-22 | $9,250.00 | $9,394.53 | 6 |
| 2005-02-18 | $10,500.00 | $10,664.06 | 40 |
| 2005-02-17 | $7,900.00 | $8,023.44 | 1 |
| 2005-02-16 | $8,250.00 | $8,378.91 | 0 |
| 2005-02-15 | $8,350.00 | $8,480.47 | 0 |
| 2005-02-14 | $8,000.00 | $8,125.00 | 3 |
| 2005-02-11 | $7,750.00 | $7,871.09 | 0 |
| 2005-02-10 | $7,750.00 | $7,871.09 | 1 |
| 2005-02-09 | $8,050.00 | $8,175.78 | 8 |
| 2005-02-08 | $8,700.00 | $8,835.94 | 4 |
| 2005-02-07 | $9,000.00 | $9,140.63 | 2 |
| 2005-02-04 | $9,150.00 | $9,292.97 | 2 |
| 2005-02-03 | $9,550.00 | $9,699.22 | 2 |
| 2005-02-02 | $9,100.00 | $9,242.19 | 9 |
| 2005-02-01 | $8,400.00 | $8,531.25 | 5 |
| 2005-01-31 | $8,600.00 | $8,734.38 | 19 |
| 2005-01-28 | $9,300.00 | $9,445.31 | 111 |
| 2005-01-27 | $7,800.00 | $7,921.88 | 2 |
| 2005-01-26 | $8,100.00 | $8,226.56 | 2 |
| 2005-01-25 | $8,100.00 | $8,226.56 | 3 |
| 2005-01-24 | $8,450.00 | $8,582.03 | 1 |
| 2005-01-21 | $8,550.00 | $8,683.59 | 1 |
| 2005-01-20 | $8,550.00 | $8,683.59 | 3 |
| 2005-01-19 | $9,100.00 | $9,242.19 | 0 |
| 2005-01-18 | $8,950.00 | $9,089.84 | 6 |
| 2005-01-14 | $9,050.00 | $9,191.41 | 2 |
| 2005-01-13 | $9,300.00 | $9,445.31 | 1 |
| 2005-01-12 | $9,600.00 | $9,750.00 | 3 |
| 2005-01-11 | $9,050.00 | $9,191.41 | 6 |
| 2005-01-10 | $9,500.00 | $9,648.44 | 3 |
| 2005-01-07 | $9,900.00 | $10,054.69 | 5 |
| 2005-01-06 | $10,350.00 | $10,511.72 | 4 |
| 2005-01-05 | $10,350.00 | $10,511.72 | 6 |
| 2005-01-04 | $10,300.00 | $10,460.94 | 9 |
| 2005-01-03 | $10,650.00 | $10,816.41 | 5 |