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
- 1997-10-15 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 | $40,750.00 | $40,750.00 | 23 | — | — |
| 2005-12-29 | $40,375.00 | $40,375.00 | 21 | — | — |
| 2005-12-28 | $41,375.00 | $41,375.00 | 24 | — | — |
| 2005-12-27 | $41,250.00 | $41,250.00 | 31 | — | — |
| 2005-12-23 | $39,000.00 | $39,000.00 | 36 | — | — |
| 2005-12-22 | $37,625.00 | $37,625.00 | 33 | — | — |
| 2005-12-21 | $37,250.00 | $37,250.00 | 48 | — | — |
| 2005-12-20 | $37,250.00 | $37,250.00 | 70 | — | — |
| 2005-12-19 | $35,625.00 | $35,625.00 | 239 | — | — |
| 2005-12-16 | $43,125.00 | $43,125.00 | 37 | — | — |
| 2005-12-15 | $44,625.00 | $44,625.00 | 20 | — | — |
| 2005-12-14 | $46,250.00 | $46,250.00 | 28 | — | — |
| 2005-12-13 | $46,500.00 | $46,500.00 | 33 | — | — |
| 2005-12-12 | $45,250.00 | $45,250.00 | 42 | — | — |
| 2005-12-09 | $44,125.00 | $44,125.00 | 56 | — | — |
| 2005-12-08 | $42,375.00 | $42,375.00 | 39 | — | — |
| 2005-12-07 | $41,250.00 | $41,250.00 | 45 | — | — |
| 2005-12-06 | $40,625.00 | $40,625.00 | 59 | — | — |
| 2005-12-05 | $41,500.00 | $41,500.00 | 163 | — | — |
| 2005-12-02 | $39,875.00 | $39,875.00 | 368 | — | — |
| 2005-12-01 | $48,125.00 | $48,125.00 | 331 | — | — |
| 2005-11-30 | $44,750.00 | $44,750.00 | 159 | — | — |
| 2005-11-29 | $48,125.00 | $48,125.00 | 287 | — | — |
| 2005-11-28 | $50,375.00 | $50,375.00 | 527 | — | — |
| 2005-11-25 | $43,500.00 | $43,500.00 | 75 | — | — |
| 2005-11-23 | $40,000.00 | $40,000.00 | 227 | — | — |
| 2005-11-22 | $36,375.00 | $36,375.00 | 109 | — | — |
| 2005-11-21 | $33,500.00 | $33,500.00 | 130 | — | — |
| 2005-11-18 | $30,500.00 | $30,500.00 | 61 | — | — |
| 2005-11-17 | $32,375.00 | $32,375.00 | 59 | — | — |
| 2005-11-16 | $33,750.00 | $33,750.00 | 119 | — | — |
| 2005-11-15 | $32,500.00 | $32,500.00 | 139 | — | — |
| 2005-11-14 | $25,500.00 | $25,500.00 | 43 | — | — |
| 2005-11-11 | $24,500.00 | $24,500.00 | 23 | — | — |
| 2005-11-10 | $25,625.00 | $25,625.00 | 26 | — | — |
| 2005-11-09 | $26,500.00 | $26,500.00 | 13 | — | — |
| 2005-11-08 | $27,375.00 | $27,375.00 | 13 | — | — |
| 2005-11-07 | $28,750.00 | $28,750.00 | 12 | — | — |
| 2005-11-04 | $27,750.00 | $27,750.00 | 6 | — | — |
| 2005-11-03 | $26,750.00 | $26,750.00 | 10 | — | — |
| 2005-11-02 | $27,500.00 | $27,500.00 | 10 | — | — |
| 2005-11-01 | $28,000.00 | $28,000.00 | 4 | — | — |
| 2005-10-31 | $28,250.00 | $28,250.00 | 4 | — | — |
| 2005-10-28 | $28,375.00 | $28,375.00 | 8 | — | — |
| 2005-10-27 | $28,875.00 | $28,875.00 | 6 | — | — |
| 2005-10-26 | $29,500.00 | $29,500.00 | 7 | — | — |
| 2005-10-25 | $29,750.00 | $29,750.00 | 11 | — | — |
| 2005-10-24 | $29,875.00 | $29,875.00 | 15 | — | — |
| 2005-10-21 | $29,250.00 | $29,250.00 | 10 | — | — |
| 2005-10-20 | $30,000.00 | $30,000.00 | 14 | — | — |
| 2005-10-19 | $29,250.00 | $29,250.00 | 9 | — | — |
| 2005-10-18 | $30,500.00 | $30,500.00 | 10 | — | — |
| 2005-10-17 | $31,000.00 | $31,000.00 | 12 | — | — |
| 2005-10-14 | $29,500.00 | $29,500.00 | 5 | — | — |
| 2005-10-13 | $29,250.00 | $29,250.00 | 3 | — | — |
| 2005-10-12 | $29,625.00 | $29,625.00 | 14 | — | — |
| 2005-10-11 | $29,000.00 | $29,000.00 | 21 | — | — |
| 2005-10-10 | $31,250.00 | $31,250.00 | 11 | — | — |
| 2005-10-07 | $31,125.00 | $31,125.00 | 17 | — | — |
| 2005-10-06 | $31,125.00 | $31,125.00 | 29 | — | — |
| 2005-10-05 | $30,500.00 | $30,500.00 | 95 | — | — |
| 2005-10-04 | $34,875.00 | $34,875.00 | 74 | — | — |
| 2005-10-03 | $30,875.00 | $30,875.00 | 25 | — | — |
| 2005-09-30 | $28,750.00 | $28,750.00 | 10 | — | — |
| 2005-09-29 | $28,125.00 | $28,125.00 | 10 | — | — |
| 2005-09-28 | $29,375.00 | $29,375.00 | 37 | — | — |
| 2005-09-27 | $29,500.00 | $29,500.00 | 53 | — | — |
| 2005-09-26 | $28,500.00 | $28,500.00 | 59 | — | — |
| 2005-09-23 | $26,500.00 | $26,500.00 | 31 | — | — |
| 2005-09-22 | $26,250.00 | $26,250.00 | 6 | — | — |
| 2005-09-21 | $25,875.00 | $25,875.00 | 18 | — | — |
| 2005-09-20 | $25,375.00 | $25,375.00 | 7 | — | — |
| 2005-09-19 | $25,000.00 | $25,000.00 | 9 | — | — |
| 2005-09-16 | $25,375.00 | $25,375.00 | 9 | — | — |
| 2005-09-15 | $25,250.00 | $25,250.00 | 15 | — | — |
| 2005-09-14 | $24,875.00 | $24,875.00 | 7 | — | — |
| 2005-09-13 | $25,000.00 | $25,000.00 | 7 | — | — |
| 2005-09-12 | $25,000.00 | $25,000.00 | 12 | — | — |
| 2005-09-09 | $25,500.00 | $25,500.00 | 13 | — | — |
| 2005-09-08 | $25,250.00 | $25,250.00 | 3 | — | — |
| 2005-09-07 | $25,500.00 | $25,500.00 | 9 | — | — |
| 2005-09-06 | $25,625.00 | $25,625.00 | 13 | — | — |
| 2005-09-02 | $25,625.00 | $25,625.00 | 6 | — | — |
| 2005-09-01 | $26,250.00 | $26,250.00 | 17 | — | — |
| 2005-08-31 | $24,250.00 | $24,250.00 | 6 | — | — |
| 2005-08-30 | $24,250.00 | $24,250.00 | 7 | — | — |
| 2005-08-29 | $24,250.00 | $24,250.00 | 10 | — | — |
| 2005-08-26 | $24,125.00 | $24,125.00 | 5 | — | — |
| 2005-08-25 | $24,375.00 | $24,375.00 | 11 | — | — |
| 2005-08-24 | $24,250.00 | $24,250.00 | 18 | — | — |
| 2005-08-23 | $24,125.00 | $24,125.00 | 20 | — | — |
| 2005-08-22 | $25,000.00 | $25,000.00 | 8 | — | — |
| 2005-08-19 | $25,000.00 | $25,000.00 | 7 | — | — |
| 2005-08-18 | $25,750.00 | $25,750.00 | 3 | — | — |
| 2005-08-17 | $25,000.00 | $25,000.00 | 6 | — | — |
| 2005-08-16 | $25,250.00 | $25,250.00 | 12 | — | — |
| 2005-08-15 | $26,125.00 | $26,125.00 | 12 | — | — |
| 2005-08-12 | $26,625.00 | $26,625.00 | 7 | — | — |
| 2005-08-11 | $26,625.00 | $26,625.00 | 16 | — | — |
| 2005-08-10 | $26,500.00 | $26,500.00 | 22 | — | — |
| 2005-08-09 | $25,625.00 | $25,625.00 | 13 | — | — |
| 2005-08-08 | $26,250.00 | $26,250.00 | 9 | — | — |
| 2005-08-05 | $26,000.00 | $26,000.00 | 11 | — | — |
| 2005-08-04 | $27,500.00 | $27,500.00 | 15 | — | — |
| 2005-08-03 | $26,250.00 | $26,250.00 | 22 | — | — |
| 2005-08-02 | $25,250.00 | $25,250.00 | 6 | — | — |
| 2005-08-01 | $24,875.00 | $24,875.00 | 8 | — | — |
| 2005-07-29 | $23,750.00 | $23,750.00 | 18 | — | — |
| 2005-07-28 | $24,750.00 | $24,750.00 | 6 | — | — |
| 2005-07-27 | $25,000.00 | $25,000.00 | 6 | — | — |
| 2005-07-26 | $25,250.00 | $25,250.00 | 7 | — | — |
| 2005-07-25 | $25,375.00 | $25,375.00 | 11 | — | — |
| 2005-07-22 | $25,375.00 | $25,375.00 | 9 | — | — |
| 2005-07-21 | $25,875.00 | $25,875.00 | 7 | — | — |
| 2005-07-20 | $25,375.00 | $25,375.00 | 7 | — | — |
| 2005-07-19 | $25,125.00 | $25,125.00 | 31 | — | — |
| 2005-07-18 | $25,625.00 | $25,625.00 | 10 | — | — |
| 2005-07-15 | $25,750.00 | $25,750.00 | 10 | — | — |
| 2005-07-14 | $25,625.00 | $25,625.00 | 28 | — | — |
| 2005-07-13 | $25,375.00 | $25,375.00 | 18 | — | — |
| 2005-07-12 | $24,750.00 | $24,750.00 | 22 | — | — |
| 2005-07-11 | $25,000.00 | $25,000.00 | 43 | — | — |
| 2005-07-08 | $25,125.00 | $25,125.00 | 27 | — | — |
| 2005-07-07 | $23,125.00 | $23,125.00 | 3 | — | — |
| 2005-07-06 | $23,250.00 | $23,250.00 | 8 | — | — |
| 2005-07-05 | $23,250.00 | $23,250.00 | 8 | — | — |
| 2005-07-01 | $23,375.00 | $23,375.00 | 12 | — | — |
| 2005-06-30 | $21,875.00 | $21,875.00 | 33 | — | — |
| 2005-06-29 | $22,125.00 | $22,125.00 | 14 | — | — |
| 2005-06-28 | $22,375.00 | $22,375.00 | 22 | — | — |
| 2005-06-27 | $22,375.00 | $22,375.00 | 28 | — | — |
| 2005-06-24 | $21,875.00 | $21,875.00 | 158 | — | — |
| 2005-06-23 | $23,375.00 | $23,375.00 | 12 | — | — |
| 2005-06-22 | $23,375.00 | $23,375.00 | 16 | — | — |
| 2005-06-21 | $23,625.00 | $23,625.00 | 8 | — | — |
| 2005-06-20 | $23,500.00 | $23,500.00 | 4 | — | — |
| 2005-06-17 | $23,500.00 | $23,500.00 | 18 | — | — |
| 2005-06-16 | $23,375.00 | $23,375.00 | 10 | — | — |
| 2005-06-15 | $24,125.00 | $24,125.00 | 12 | — | — |
| 2005-06-14 | $23,500.00 | $23,500.00 | 15 | — | — |
| 2005-06-13 | $24,500.00 | $24,500.00 | 7 | — | — |
| 2005-06-10 | $23,125.00 | $23,125.00 | 6 | — | — |
| 2005-06-09 | $23,375.00 | $23,375.00 | 16 | — | — |
| 2005-06-08 | $23,875.00 | $23,875.00 | 17 | — | — |
| 2005-06-07 | $24,375.00 | $24,375.00 | 8 | — | — |
| 2005-06-06 | $24,875.00 | $24,875.00 | 4 | — | — |
| 2005-06-03 | $24,750.00 | $24,750.00 | 6 | — | — |
| 2005-06-02 | $24,875.00 | $24,875.00 | 6 | — | — |
| 2005-06-01 | $24,750.00 | $24,750.00 | 8 | — | — |
| 2005-05-31 | $25,250.00 | $25,250.00 | 15 | — | — |
| 2005-05-27 | $26,125.00 | $26,125.00 | 13 | — | — |
| 2005-05-26 | $25,500.00 | $25,500.00 | 7 | — | — |
| 2005-05-25 | $25,250.00 | $25,250.00 | 18 | — | — |
| 2005-05-24 | $25,125.00 | $25,125.00 | 11 | — | — |
| 2005-05-23 | $26,250.00 | $26,250.00 | 9 | — | — |
| 2005-05-20 | $26,000.00 | $26,000.00 | 9 | — | — |
| 2005-05-19 | $27,125.00 | $27,125.00 | 7 | — | — |
| 2005-05-18 | $27,000.00 | $27,000.00 | 14 | — | — |
| 2005-05-17 | $26,625.00 | $26,625.00 | 6 | — | — |
| 2005-05-16 | $26,375.00 | $26,375.00 | 5 | — | — |
| 2005-05-13 | $25,750.00 | $25,750.00 | 12 | — | — |
| 2005-05-12 | $27,625.00 | $27,625.00 | 12 | — | — |
| 2005-05-11 | $26,250.00 | $26,250.00 | 8 | — | — |
| 2005-05-10 | $25,750.00 | $25,750.00 | 8 | — | — |
| 2005-05-09 | $26,000.00 | $26,000.00 | 12 | — | — |
| 2005-05-06 | $24,875.00 | $24,875.00 | 8 | — | — |
| 2005-05-05 | $26,000.00 | $26,000.00 | 6 | — | — |
| 2005-05-04 | $26,125.00 | $26,125.00 | 9 | — | — |
| 2005-05-03 | $25,250.00 | $25,250.00 | 24 | — | — |
| 2005-05-02 | $23,000.00 | $23,000.00 | 13 | — | — |
| 2005-04-29 | $21,250.00 | $21,250.00 | 30 | — | — |
| 2005-04-28 | $22,500.00 | $22,500.00 | 30 | — | — |
| 2005-04-27 | $24,250.00 | $24,250.00 | 16 | — | — |
| 2005-04-26 | $25,125.00 | $25,125.00 | 12 | — | — |
| 2005-04-25 | $25,375.00 | $25,375.00 | 10 | — | — |
| 2005-04-22 | $25,000.00 | $25,000.00 | 14 | — | — |
| 2005-04-21 | $26,125.00 | $26,125.00 | 11 | — | — |
| 2005-04-20 | $26,625.00 | $26,625.00 | 9 | — | — |
| 2005-04-19 | $27,000.00 | $27,000.00 | 9 | — | — |
| 2005-04-18 | $26,500.00 | $26,500.00 | 16 | — | — |
| 2005-04-15 | $26,250.00 | $26,250.00 | 11 | — | — |
| 2005-04-14 | $25,625.00 | $25,625.00 | 10 | — | — |
| 2005-04-13 | $25,750.00 | $25,750.00 | 9 | — | — |
| 2005-04-12 | $25,750.00 | $25,750.00 | 11 | — | — |
| 2005-04-11 | $25,375.00 | $25,375.00 | 14 | — | — |
| 2005-04-08 | $26,625.00 | $26,625.00 | 9 | — | — |
| 2005-04-07 | $27,250.00 | $27,250.00 | 7 | — | — |
| 2005-04-06 | $27,625.00 | $27,625.00 | 7 | — | — |
| 2005-04-05 | $28,000.00 | $28,000.00 | 11 | — | — |
| 2005-04-04 | $27,500.00 | $27,500.00 | 14 | — | — |
| 2005-04-01 | $28,000.00 | $28,000.00 | 7 | — | — |
| 2005-03-31 | $29,250.00 | $29,250.00 | 10 | — | — |
| 2005-03-30 | $29,250.00 | $29,250.00 | 9 | — | — |
| 2005-03-29 | $28,500.00 | $28,500.00 | 7 | — | — |
| 2005-03-28 | $29,000.00 | $29,000.00 | 8 | — | — |
| 2005-03-24 | $28,125.00 | $28,125.00 | 7 | — | — |
| 2005-03-23 | $29,500.00 | $29,500.00 | 6 | — | — |
| 2005-03-22 | $29,500.00 | $29,500.00 | 11 | — | — |
| 2005-03-21 | $29,500.00 | $29,500.00 | 17 | — | — |
| 2005-03-18 | $30,625.00 | $30,625.00 | 49 | — | — |
| 2005-03-17 | $27,750.00 | $27,750.00 | 9 | — | — |
| 2005-03-16 | $27,500.00 | $27,500.00 | 12 | — | — |
| 2005-03-15 | $27,500.00 | $27,500.00 | 12 | — | — |
| 2005-03-14 | $28,125.00 | $28,125.00 | 15 | — | — |
| 2005-03-11 | $28,375.00 | $28,375.00 | 7 | — | — |
| 2005-03-10 | $28,625.00 | $28,625.00 | 6 | — | — |
| 2005-03-09 | $28,750.00 | $28,750.00 | 24 | — | — |
| 2005-03-08 | $28,625.00 | $28,625.00 | 11 | — | — |
| 2005-03-07 | $29,000.00 | $29,000.00 | 16 | — | — |
| 2005-03-04 | $29,625.00 | $29,625.00 | 11 | — | — |
| 2005-03-03 | $29,625.00 | $29,625.00 | 12 | — | — |
| 2005-03-02 | $29,125.00 | $29,125.00 | 10 | — | — |
| 2005-03-01 | $28,750.00 | $28,750.00 | 9 | — | — |
| 2005-02-28 | $29,000.00 | $29,000.00 | 11 | — | — |
| 2005-02-25 | $29,250.00 | $29,250.00 | 5 | — | — |
| 2005-02-24 | $29,625.00 | $29,625.00 | 6 | — | — |
| 2005-02-23 | $29,375.00 | $29,375.00 | 4 | — | — |
| 2005-02-22 | $29,375.00 | $29,375.00 | 12 | — | — |
| 2005-02-18 | $29,375.00 | $29,375.00 | 7 | — | — |
| 2005-02-17 | $29,500.00 | $29,500.00 | 12 | — | — |
| 2005-02-16 | $29,250.00 | $29,250.00 | 8 | — | — |
| 2005-02-15 | $29,250.00 | $29,250.00 | 18 | — | — |
| 2005-02-14 | $29,500.00 | $29,500.00 | 6 | — | — |
| 2005-02-11 | $30,250.00 | $30,250.00 | 6 | — | — |
| 2005-02-10 | $29,500.00 | $29,500.00 | 14 | — | — |
| 2005-02-09 | $30,125.00 | $30,125.00 | 26 | — | — |
| 2005-02-08 | $30,750.00 | $30,750.00 | 53 | — | — |
| 2005-02-07 | $28,750.00 | $28,750.00 | 7 | — | — |
| 2005-02-04 | $29,250.00 | $29,250.00 | 10 | — | — |
| 2005-02-03 | $29,250.00 | $29,250.00 | 9 | — | — |
| 2005-02-02 | $30,250.00 | $30,250.00 | 9 | — | — |
| 2005-02-01 | $30,125.00 | $30,125.00 | 18 | — | — |
| 2005-01-31 | $28,750.00 | $28,750.00 | 22 | — | — |
| 2005-01-28 | $26,625.00 | $26,625.00 | 9 | — | — |
| 2005-01-27 | $25,875.00 | $25,875.00 | 12 | — | — |
| 2005-01-26 | $26,000.00 | $26,000.00 | 9 | — | — |
| 2005-01-25 | $26,000.00 | $26,000.00 | 17 | — | — |
| 2005-01-24 | $25,500.00 | $25,500.00 | 14 | — | — |
| 2005-01-21 | $25,375.00 | $25,375.00 | 52 | — | — |
| 2005-01-20 | $27,375.00 | $27,375.00 | 21 | — | — |
| 2005-01-19 | $28,125.00 | $28,125.00 | 18 | — | — |
| 2005-01-18 | $29,125.00 | $29,125.00 | 9 | — | — |
| 2005-01-14 | $29,125.00 | $29,125.00 | 10 | — | — |
| 2005-01-13 | $28,750.00 | $28,750.00 | 16 | — | — |
| 2005-01-12 | $29,250.00 | $29,250.00 | 14 | — | — |
| 2005-01-11 | $30,750.00 | $30,750.00 | 14 | — | — |
| 2005-01-10 | $30,250.00 | $30,250.00 | 8 | — | — |
| 2005-01-07 | $29,500.00 | $29,500.00 | 16 | — | — |
| 2005-01-06 | $30,250.00 | $30,250.00 | 11 | — | — |
| 2005-01-05 | $30,250.00 | $30,250.00 | 28 | — | — |
| 2005-01-04 | $32,125.00 | $32,125.00 | 23 | — | — |
| 2005-01-03 | $32,000.00 | $32,000.00 | 14 | — | — |