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
- 2001-07-17 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 | $44,000.00 | $44,000.00 | 9 | — | — |
| 2005-12-29 | $44,000.00 | $44,000.00 | 8 | — | — |
| 2005-12-28 | $43,760.00 | $43,760.00 | 18 | — | — |
| 2005-12-27 | $44,240.00 | $44,240.00 | 2 | — | — |
| 2005-12-23 | $45,280.00 | $45,280.00 | 7 | — | — |
| 2005-12-22 | $44,480.00 | $44,480.00 | 22 | — | — |
| 2005-12-21 | $44,160.00 | $44,160.00 | 12 | — | — |
| 2005-12-20 | $43,360.00 | $43,360.00 | 18 | — | — |
| 2005-12-19 | $43,120.00 | $43,120.00 | 26 | — | — |
| 2005-12-16 | $43,440.00 | $43,440.00 | 23 | — | — |
| 2005-12-15 | $44,000.00 | $44,000.00 | 39 | — | — |
| 2005-12-14 | $44,560.00 | $44,560.00 | 7 | — | — |
| 2005-12-13 | $44,960.00 | $44,960.00 | 8 | — | — |
| 2005-12-12 | $45,760.00 | $45,760.00 | 17 | — | — |
| 2005-12-09 | $48,240.00 | $48,240.00 | 20 | — | — |
| 2005-12-08 | $46,880.00 | $46,880.00 | 18 | — | — |
| 2005-12-07 | $48,400.00 | $48,400.00 | 4 | — | — |
| 2005-12-06 | $48,400.00 | $48,400.00 | 5 | — | — |
| 2005-12-05 | $49,040.00 | $49,040.00 | 15 | — | — |
| 2005-12-02 | $49,680.00 | $49,680.00 | 15 | — | — |
| 2005-12-01 | $48,400.00 | $48,400.00 | 28 | — | — |
| 2005-11-30 | $48,880.00 | $48,880.00 | 17 | — | — |
| 2005-11-29 | $48,080.00 | $48,080.00 | 12 | — | — |
| 2005-11-28 | $48,000.00 | $48,000.00 | 9 | — | — |
| 2005-11-25 | $47,920.00 | $47,920.00 | 1 | — | — |
| 2005-11-23 | $47,760.00 | $47,760.00 | 5 | — | — |
| 2005-11-22 | $47,840.00 | $47,840.00 | 5 | — | — |
| 2005-11-21 | $47,680.00 | $47,680.00 | 6 | — | — |
| 2005-11-18 | $47,520.00 | $47,520.00 | 4 | — | — |
| 2005-11-17 | $47,920.00 | $47,920.00 | 4 | — | — |
| 2005-11-16 | $47,680.00 | $47,680.00 | 6 | — | — |
| 2005-11-15 | $47,280.00 | $47,280.00 | 13 | — | — |
| 2005-11-14 | $47,360.00 | $47,360.00 | 11 | — | — |
| 2005-11-11 | $49,520.00 | $49,520.00 | 3 | — | — |
| 2005-11-10 | $49,520.00 | $49,520.00 | 8 | — | — |
| 2005-11-09 | $49,600.00 | $49,600.00 | 22 | — | — |
| 2005-11-08 | $47,600.00 | $47,600.00 | 14 | — | — |
| 2005-11-07 | $47,520.00 | $47,520.00 | 12 | — | — |
| 2005-11-04 | $46,240.00 | $46,240.00 | 16 | — | — |
| 2005-11-03 | $46,560.00 | $46,560.00 | 14 | — | — |
| 2005-11-02 | $44,400.00 | $44,400.00 | 8 | — | — |
| 2005-11-01 | $42,720.00 | $42,720.00 | 24 | — | — |
| 2005-10-31 | $42,400.00 | $42,400.00 | 3 | — | — |
| 2005-10-28 | $42,320.00 | $42,320.00 | 2 | — | — |
| 2005-10-27 | $42,480.00 | $42,480.00 | 1 | — | — |
| 2005-10-26 | $42,480.00 | $42,480.00 | 3 | — | — |
| 2005-10-25 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2005-10-24 | $42,160.00 | $42,160.00 | 3 | — | — |
| 2005-10-21 | $41,840.00 | $41,840.00 | 2 | — | — |
| 2005-10-20 | $42,080.00 | $42,080.00 | 2 | — | — |
| 2005-10-19 | $42,000.00 | $42,000.00 | 1 | — | — |
| 2005-10-18 | $42,400.00 | $42,400.00 | 2 | — | — |
| 2005-10-17 | $41,920.00 | $41,920.00 | 2 | — | — |
| 2005-10-14 | $41,440.00 | $41,440.00 | 15 | — | — |
| 2005-10-13 | $41,840.00 | $41,840.00 | 7 | — | — |
| 2005-10-12 | $41,760.00 | $41,760.00 | 12 | — | — |
| 2005-10-11 | $41,440.00 | $41,440.00 | 8 | — | — |
| 2005-10-10 | $41,680.00 | $41,680.00 | 6 | — | — |
| 2005-10-07 | $42,480.00 | $42,480.00 | 2 | — | — |
| 2005-10-06 | $42,960.00 | $42,960.00 | 6 | — | — |
| 2005-10-05 | $42,880.00 | $42,880.00 | 7 | — | — |
| 2005-10-04 | $42,800.00 | $42,800.00 | 20 | — | — |
| 2005-10-03 | $43,040.00 | $43,040.00 | 14 | — | — |
| 2005-09-30 | $43,760.00 | $43,760.00 | 6 | — | — |
| 2005-09-29 | $44,080.00 | $44,080.00 | 6 | — | — |
| 2005-09-28 | $44,640.00 | $44,640.00 | 20 | — | — |
| 2005-09-27 | $44,320.00 | $44,320.00 | 16 | — | — |
| 2005-09-26 | $43,440.00 | $43,440.00 | 22 | — | — |
| 2005-09-23 | $40,320.00 | $40,320.00 | 5 | — | — |
| 2005-09-22 | $39,360.00 | $39,360.00 | 14 | — | — |
| 2005-09-21 | $39,040.00 | $39,040.00 | 5 | — | — |
| 2005-09-20 | $37,600.00 | $37,600.00 | 14 | — | — |
| 2005-09-19 | $38,640.00 | $38,640.00 | 5 | — | — |
| 2005-09-16 | $39,040.00 | $39,040.00 | 5 | — | — |
| 2005-09-15 | $38,480.00 | $38,480.00 | 6 | — | — |
| 2005-09-14 | $38,480.00 | $38,480.00 | 8 | — | — |
| 2005-09-13 | $38,800.00 | $38,800.00 | 27 | — | — |
| 2005-09-12 | $39,200.00 | $39,200.00 | 9 | — | — |
| 2005-09-09 | $39,440.00 | $39,440.00 | 7 | — | — |
| 2005-09-08 | $39,920.00 | $39,920.00 | 8 | — | — |
| 2005-09-07 | $40,240.00 | $40,240.00 | 29 | — | — |
| 2005-09-06 | $39,200.00 | $39,200.00 | 3 | — | — |
| 2005-09-02 | $39,680.00 | $39,680.00 | 8 | — | — |
| 2005-09-01 | $39,680.00 | $39,680.00 | 33 | — | — |
| 2005-08-31 | $39,600.00 | $39,600.00 | 5 | — | — |
| 2005-08-30 | $39,040.00 | $39,040.00 | 4 | — | — |
| 2005-08-29 | $39,040.00 | $39,040.00 | 3 | — | — |
| 2005-08-26 | $39,040.00 | $39,040.00 | 8 | — | — |
| 2005-08-25 | $38,400.00 | $38,400.00 | 3 | — | — |
| 2005-08-24 | $38,000.00 | $38,000.00 | 3 | — | — |
| 2005-08-23 | $38,080.00 | $38,080.00 | 20 | — | — |
| 2005-08-22 | $38,160.00 | $38,160.00 | 16 | — | — |
| 2005-08-19 | $39,600.00 | $39,600.00 | 4 | — | — |
| 2005-08-18 | $39,520.00 | $39,520.00 | 6 | — | — |
| 2005-08-17 | $39,360.00 | $39,360.00 | 3 | — | — |
| 2005-08-16 | $39,440.00 | $39,440.00 | 2 | — | — |
| 2005-08-15 | $39,600.00 | $39,600.00 | 9 | — | — |
| 2005-08-12 | $39,600.00 | $39,600.00 | 8 | — | — |
| 2005-08-11 | $39,680.00 | $39,680.00 | 5 | — | — |
| 2005-08-10 | $39,360.00 | $39,360.00 | 37 | — | — |
| 2005-08-09 | $39,680.00 | $39,680.00 | 5 | — | — |
| 2005-08-08 | $39,520.00 | $39,520.00 | 2 | — | — |
| 2005-08-05 | $39,680.00 | $39,680.00 | 16 | — | — |
| 2005-08-04 | $40,160.00 | $40,160.00 | 8 | — | — |
| 2005-08-03 | $40,400.00 | $40,400.00 | 9 | — | — |
| 2005-08-02 | $40,480.00 | $40,480.00 | 11 | — | — |
| 2005-08-01 | $40,400.00 | $40,400.00 | 8 | — | — |
| 2005-07-29 | $40,080.00 | $40,080.00 | 4 | — | — |
| 2005-07-28 | $40,720.00 | $40,720.00 | 6 | — | — |
| 2005-07-27 | $40,240.00 | $40,240.00 | 5 | — | — |
| 2005-07-26 | $40,480.00 | $40,480.00 | 6 | — | — |
| 2005-07-25 | $42,240.00 | $42,240.00 | 7 | — | — |
| 2005-07-22 | $41,760.00 | $41,760.00 | 8 | — | — |
| 2005-07-21 | $41,280.00 | $41,280.00 | 43 | — | — |
| 2005-07-20 | $39,840.00 | $39,840.00 | 5 | — | — |
| 2005-07-19 | $39,840.00 | $39,840.00 | 17 | — | — |
| 2005-07-18 | $39,600.00 | $39,600.00 | 11 | — | — |
| 2005-07-15 | $39,840.00 | $39,840.00 | 10 | — | — |
| 2005-07-14 | $39,840.00 | $39,840.00 | 8 | — | — |
| 2005-07-13 | $39,680.00 | $39,680.00 | 8 | — | — |
| 2005-07-12 | $39,440.00 | $39,440.00 | 7 | — | — |
| 2005-07-11 | $39,920.00 | $39,920.00 | 24 | — | — |
| 2005-07-08 | $40,160.00 | $40,160.00 | 7 | — | — |
| 2005-07-07 | $40,240.00 | $40,240.00 | 5 | — | — |
| 2005-07-06 | $39,520.00 | $39,520.00 | 15 | — | — |
| 2005-07-05 | $40,000.00 | $40,000.00 | 7 | — | — |
| 2005-07-01 | $39,520.00 | $39,520.00 | 18 | — | — |
| 2005-06-30 | $40,240.00 | $40,240.00 | 10 | — | — |
| 2005-06-29 | $40,080.00 | $40,080.00 | 9 | — | — |
| 2005-06-28 | $40,400.00 | $40,400.00 | 18 | — | — |
| 2005-06-27 | $40,640.00 | $40,640.00 | 11 | — | — |
| 2005-06-24 | $41,280.00 | $41,280.00 | 138 | — | — |
| 2005-06-23 | $42,400.00 | $42,400.00 | 21 | — | — |
| 2005-06-22 | $43,280.00 | $43,280.00 | 14 | — | — |
| 2005-06-21 | $43,120.00 | $43,120.00 | 14 | — | — |
| 2005-06-20 | $42,880.00 | $42,880.00 | 19 | — | — |
| 2005-06-17 | $42,400.00 | $42,400.00 | 16 | — | — |
| 2005-06-16 | $42,560.00 | $42,560.00 | 10 | — | — |
| 2005-06-15 | $43,200.00 | $43,200.00 | 21 | — | — |
| 2005-06-14 | $42,800.00 | $42,800.00 | 19 | — | — |
| 2005-06-13 | $41,680.00 | $41,680.00 | 18 | — | — |
| 2005-06-10 | $42,240.00 | $42,240.00 | 9 | — | — |
| 2005-06-09 | $41,120.00 | $41,120.00 | 10 | — | — |
| 2005-06-08 | $40,560.00 | $40,560.00 | 23 | — | — |
| 2005-06-07 | $41,520.00 | $41,520.00 | 16 | — | — |
| 2005-06-06 | $43,200.00 | $43,200.00 | 16 | — | — |
| 2005-06-03 | $43,280.00 | $43,280.00 | 13 | — | — |
| 2005-06-02 | $44,320.00 | $44,320.00 | 13 | — | — |
| 2005-06-01 | $44,560.00 | $44,560.00 | 21 | — | — |
| 2005-05-31 | $44,560.00 | $44,560.00 | 9 | — | — |
| 2005-05-27 | $45,120.00 | $45,120.00 | 5 | — | — |
| 2005-05-26 | $45,680.00 | $45,680.00 | 9 | — | — |
| 2005-05-25 | $44,400.00 | $44,400.00 | 36 | — | — |
| 2005-05-24 | $45,520.00 | $45,520.00 | 19 | — | — |
| 2005-05-23 | $46,480.00 | $46,480.00 | 29 | — | — |
| 2005-05-20 | $45,200.00 | $45,200.00 | 23 | — | — |
| 2005-05-19 | $46,160.00 | $46,160.00 | 25 | — | — |
| 2005-05-18 | $46,000.00 | $46,000.00 | 58 | — | — |
| 2005-05-17 | $45,840.00 | $45,840.00 | 16 | — | — |
| 2005-05-16 | $45,840.00 | $45,840.00 | 24 | — | — |
| 2005-05-13 | $46,240.00 | $46,240.00 | 11 | — | — |
| 2005-05-12 | $46,720.00 | $46,720.00 | 16 | — | — |
| 2005-05-11 | $46,880.00 | $46,880.00 | 22 | — | — |
| 2005-05-10 | $47,760.00 | $47,760.00 | 8 | — | — |
| 2005-05-09 | $47,840.00 | $47,840.00 | 14 | — | — |
| 2005-05-06 | $46,480.00 | $46,480.00 | 16 | — | — |
| 2005-05-05 | $47,280.00 | $47,280.00 | 18 | — | — |
| 2005-05-04 | $47,600.00 | $47,600.00 | 9 | — | — |
| 2005-05-03 | $47,280.00 | $47,280.00 | 22 | — | — |
| 2005-05-02 | $46,080.00 | $46,080.00 | 6 | — | — |
| 2005-04-29 | $47,280.00 | $47,280.00 | 9 | — | — |
| 2005-04-28 | $45,440.00 | $45,440.00 | 9 | — | — |
| 2005-04-27 | $47,280.00 | $47,280.00 | 4 | — | — |
| 2005-04-26 | $47,280.00 | $47,280.00 | 11 | — | — |
| 2005-04-25 | $48,240.00 | $48,240.00 | 27 | — | — |
| 2005-04-22 | $48,640.00 | $48,640.00 | 30 | — | — |
| 2005-04-21 | $47,920.00 | $47,920.00 | 41 | — | — |
| 2005-04-20 | $45,600.00 | $45,600.00 | 27 | — | — |
| 2005-04-19 | $45,600.00 | $45,600.00 | 20 | — | — |
| 2005-04-18 | $44,240.00 | $44,240.00 | 8 | — | — |
| 2005-04-15 | $43,280.00 | $43,280.00 | 25 | — | — |
| 2005-04-14 | $45,600.00 | $45,600.00 | 13 | — | — |
| 2005-04-13 | $44,080.00 | $44,080.00 | 20 | — | — |
| 2005-04-12 | $45,760.00 | $45,760.00 | 11 | — | — |
| 2005-04-11 | $44,080.00 | $44,080.00 | 6 | — | — |
| 2005-04-08 | $44,640.00 | $44,640.00 | 8 | — | — |
| 2005-04-07 | $45,600.00 | $45,600.00 | 177 | — | — |
| 2005-04-06 | $46,480.00 | $46,480.00 | 10 | — | — |
| 2005-04-05 | $45,440.00 | $45,440.00 | 34 | — | — |
| 2005-04-04 | $45,600.00 | $45,600.00 | 15 | — | — |
| 2005-04-01 | $45,680.00 | $45,680.00 | 9 | — | — |
| 2005-03-31 | $46,800.00 | $46,800.00 | 11 | — | — |
| 2005-03-30 | $46,160.00 | $46,160.00 | 7 | — | — |
| 2005-03-29 | $45,840.00 | $45,840.00 | 4 | — | — |
| 2005-03-28 | $47,360.00 | $47,360.00 | 30 | — | — |
| 2005-03-24 | $46,800.00 | $46,800.00 | 32 | — | — |
| 2005-03-23 | $44,160.00 | $44,160.00 | 4 | — | — |
| 2005-03-22 | $44,560.00 | $44,560.00 | 3 | — | — |
| 2005-03-21 | $44,800.00 | $44,800.00 | 10 | — | — |
| 2005-03-18 | $43,840.00 | $43,840.00 | 20 | — | — |
| 2005-03-17 | $44,560.00 | $44,560.00 | 9 | — | — |
| 2005-03-16 | $44,560.00 | $44,560.00 | 8 | — | — |
| 2005-03-15 | $46,240.00 | $46,240.00 | 8 | — | — |
| 2005-03-14 | $46,000.00 | $46,000.00 | 15 | — | — |
| 2005-03-11 | $45,200.00 | $45,200.00 | 31 | — | — |
| 2005-03-10 | $44,560.00 | $44,560.00 | 11 | — | — |
| 2005-03-09 | $45,600.00 | $45,600.00 | 6 | — | — |
| 2005-03-08 | $46,240.00 | $46,240.00 | 5 | — | — |
| 2005-03-07 | $47,280.00 | $47,280.00 | 9 | — | — |
| 2005-03-04 | $46,800.00 | $46,800.00 | 7 | — | — |
| 2005-03-03 | $46,000.00 | $46,000.00 | 9 | — | — |
| 2005-03-02 | $46,400.00 | $46,400.00 | 10 | — | — |
| 2005-03-01 | $46,400.00 | $46,400.00 | 7 | — | — |
| 2005-02-28 | $45,680.00 | $45,680.00 | 10 | — | — |
| 2005-02-25 | $46,480.00 | $46,480.00 | 13 | — | — |
| 2005-02-24 | $45,840.00 | $45,840.00 | 12 | — | — |
| 2005-02-23 | $44,640.00 | $44,640.00 | 5 | — | — |
| 2005-02-22 | $43,760.00 | $43,760.00 | 16 | — | — |
| 2005-02-18 | $44,800.00 | $44,800.00 | 7 | — | — |
| 2005-02-17 | $45,040.00 | $45,040.00 | 9 | — | — |
| 2005-02-16 | $46,160.00 | $46,160.00 | 7 | — | — |
| 2005-02-15 | $46,400.00 | $46,400.00 | 7 | — | — |
| 2005-02-14 | $46,400.00 | $46,400.00 | 11 | — | — |
| 2005-02-11 | $47,360.00 | $47,360.00 | 16 | — | — |
| 2005-02-10 | $45,600.00 | $45,600.00 | 29 | — | — |
| 2005-02-09 | $45,920.00 | $45,920.00 | 27 | — | — |
| 2005-02-08 | $46,320.00 | $46,320.00 | 48 | — | — |
| 2005-02-07 | $50,000.00 | $50,000.00 | 29 | — | — |
| 2005-02-04 | $48,880.00 | $48,880.00 | 11 | — | — |
| 2005-02-03 | $48,160.00 | $48,160.00 | 14 | — | — |
| 2005-02-02 | $47,040.00 | $47,040.00 | 25 | — | — |
| 2005-02-01 | $44,720.00 | $44,720.00 | 63 | — | — |
| 2005-01-31 | $46,480.00 | $46,480.00 | 14 | — | — |
| 2005-01-28 | $46,000.00 | $46,000.00 | 10 | — | — |
| 2005-01-27 | $45,520.00 | $45,520.00 | 18 | — | — |
| 2005-01-26 | $46,480.00 | $46,480.00 | 23 | — | — |
| 2005-01-25 | $47,200.00 | $47,200.00 | 18 | — | — |
| 2005-01-24 | $45,360.00 | $45,360.00 | 20 | — | — |
| 2005-01-21 | $49,120.00 | $49,120.00 | 19 | — | — |
| 2005-01-20 | $48,880.00 | $48,880.00 | 26 | — | — |
| 2005-01-19 | $50,480.00 | $50,480.00 | 43 | — | — |
| 2005-01-18 | $49,760.00 | $49,760.00 | 38 | — | — |
| 2005-01-14 | $47,120.00 | $47,120.00 | 52 | — | — |
| 2005-01-13 | $46,240.00 | $46,240.00 | 64 | — | — |
| 2005-01-12 | $45,360.00 | $45,360.00 | 54 | — | — |
| 2005-01-11 | $45,200.00 | $45,200.00 | 27 | — | — |
| 2005-01-10 | $44,640.00 | $44,640.00 | 37 | — | — |
| 2005-01-07 | $45,200.00 | $45,200.00 | 16 | — | — |
| 2005-01-06 | $45,440.00 | $45,440.00 | 57 | — | — |
| 2005-01-05 | $45,120.00 | $45,120.00 | 23 | — | — |
| 2005-01-04 | $45,280.00 | $45,280.00 | 51 | — | — |
| 2005-01-03 | $46,000.00 | $46,000.00 | 130 | — | — |