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
- 1998-01-12 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 | $15,840.00 | $15,840.00 | 17 | — | — |
| 2005-12-29 | $16,560.00 | $16,560.00 | 27 | — | — |
| 2005-12-28 | $15,840.00 | $15,840.00 | 19 | — | — |
| 2005-12-27 | $16,560.00 | $16,560.00 | 17 | — | — |
| 2005-12-23 | $16,080.00 | $16,080.00 | 9 | — | — |
| 2005-12-22 | $16,560.00 | $16,560.00 | 19 | — | — |
| 2005-12-21 | $16,080.00 | $16,080.00 | 11 | — | — |
| 2005-12-20 | $16,080.00 | $16,080.00 | 11 | — | — |
| 2005-12-19 | $16,800.00 | $16,800.00 | 10 | — | — |
| 2005-12-16 | $16,800.00 | $16,800.00 | 21 | — | — |
| 2005-12-15 | $16,800.00 | $16,800.00 | 4 | — | — |
| 2005-12-14 | $16,800.00 | $16,800.00 | 18 | — | — |
| 2005-12-13 | $17,040.00 | $17,040.00 | 10 | — | — |
| 2005-12-12 | $17,520.00 | $17,520.00 | 2 | — | — |
| 2005-12-09 | $18,000.00 | $18,000.00 | 8 | — | — |
| 2005-12-08 | $18,240.00 | $18,240.00 | 90 | — | — |
| 2005-12-07 | $18,000.00 | $18,000.00 | 27 | — | — |
| 2005-12-06 | $16,800.00 | $16,800.00 | 41 | — | — |
| 2005-12-05 | $14,640.00 | $14,640.00 | 14 | — | — |
| 2005-12-02 | $14,400.00 | $14,400.00 | 25 | — | — |
| 2005-12-01 | $14,400.00 | $14,400.00 | 52 | — | — |
| 2005-11-30 | $14,400.00 | $14,400.00 | 8 | — | — |
| 2005-11-29 | $14,640.00 | $14,640.00 | 17 | — | — |
| 2005-11-28 | $15,120.00 | $15,120.00 | 4 | — | — |
| 2005-11-25 | $14,880.00 | $14,880.00 | 1 | — | — |
| 2005-11-23 | $15,120.00 | $15,120.00 | 54 | — | — |
| 2005-11-22 | $13,200.00 | $13,200.00 | 24 | — | — |
| 2005-11-21 | $13,440.00 | $13,440.00 | 28 | — | — |
| 2005-11-18 | $14,400.00 | $14,400.00 | 29 | — | — |
| 2005-11-17 | $14,160.00 | $14,160.00 | 10 | — | — |
| 2005-11-16 | $14,400.00 | $14,400.00 | 15 | — | — |
| 2005-11-15 | $14,400.00 | $14,400.00 | 42 | — | — |
| 2005-11-14 | $14,400.00 | $14,400.00 | 21 | — | — |
| 2005-11-11 | $15,840.00 | $15,840.00 | 3 | — | — |
| 2005-11-10 | $16,080.00 | $16,080.00 | 2 | — | — |
| 2005-11-09 | $16,320.00 | $16,320.00 | 11 | — | — |
| 2005-11-08 | $16,320.00 | $16,320.00 | 16 | — | — |
| 2005-11-07 | $15,840.00 | $15,840.00 | 3 | — | — |
| 2005-11-04 | $16,560.00 | $16,560.00 | 2 | — | — |
| 2005-11-03 | $16,800.00 | $16,800.00 | 10 | — | — |
| 2005-11-02 | $16,800.00 | $16,800.00 | 13 | — | — |
| 2005-11-01 | $15,840.00 | $15,840.00 | 10 | — | — |
| 2005-10-31 | $14,880.00 | $14,880.00 | 9 | — | — |
| 2005-10-28 | $15,360.00 | $15,360.00 | 0 | — | — |
| 2005-10-27 | $14,880.00 | $14,880.00 | 4 | — | — |
| 2005-10-26 | $14,880.00 | $14,880.00 | 3 | — | — |
| 2005-10-25 | $15,120.00 | $15,120.00 | 4 | — | — |
| 2005-10-24 | $15,120.00 | $15,120.00 | 3 | — | — |
| 2005-10-21 | $14,880.00 | $14,880.00 | 5 | — | — |
| 2005-10-20 | $14,400.00 | $14,400.00 | 11 | — | — |
| 2005-10-19 | $15,360.00 | $15,360.00 | 10 | — | — |
| 2005-10-18 | $16,320.00 | $16,320.00 | 7 | — | — |
| 2005-10-17 | $15,840.00 | $15,840.00 | 4 | — | — |
| 2005-10-14 | $15,840.00 | $15,840.00 | 7 | — | — |
| 2005-10-13 | $16,320.00 | $16,320.00 | 17 | — | — |
| 2005-10-12 | $15,600.00 | $15,600.00 | 11 | — | — |
| 2005-10-11 | $17,040.00 | $17,040.00 | 5 | — | — |
| 2005-10-10 | $17,520.00 | $17,520.00 | 5 | — | — |
| 2005-10-07 | $18,000.00 | $18,000.00 | 5 | — | — |
| 2005-10-06 | $18,720.00 | $18,720.00 | 43 | — | — |
| 2005-10-05 | $18,960.00 | $18,960.00 | 11 | — | — |
| 2005-10-04 | $19,680.00 | $19,680.00 | 3 | — | — |
| 2005-10-03 | $19,440.00 | $19,440.00 | 20 | — | — |
| 2005-09-30 | $18,480.00 | $18,480.00 | 16 | — | — |
| 2005-09-29 | $17,520.00 | $17,520.00 | 33 | — | — |
| 2005-09-28 | $16,800.00 | $16,800.00 | 75 | — | — |
| 2005-09-27 | $19,440.00 | $19,440.00 | 34 | — | — |
| 2005-09-26 | $19,920.00 | $19,920.00 | 22 | — | — |
| 2005-09-23 | $20,400.00 | $20,400.00 | 20 | — | — |
| 2005-09-22 | $20,400.00 | $20,400.00 | 17 | — | — |
| 2005-09-21 | $20,400.00 | $20,400.00 | 23 | — | — |
| 2005-09-20 | $20,400.00 | $20,400.00 | 23 | — | — |
| 2005-09-19 | $20,400.00 | $20,400.00 | 48 | — | — |
| 2005-09-16 | $20,400.00 | $20,400.00 | 14 | — | — |
| 2005-09-15 | $19,920.00 | $19,920.00 | 7 | — | — |
| 2005-09-14 | $20,400.00 | $20,400.00 | 55 | — | — |
| 2005-09-13 | $19,680.00 | $19,680.00 | 25 | — | — |
| 2005-09-12 | $19,920.00 | $19,920.00 | 6 | — | — |
| 2005-09-09 | $20,160.00 | $20,160.00 | 16 | — | — |
| 2005-09-08 | $19,920.00 | $19,920.00 | 35 | — | — |
| 2005-09-07 | $19,200.00 | $19,200.00 | 14 | — | — |
| 2005-09-06 | $19,200.00 | $19,200.00 | 78 | — | — |
| 2005-09-02 | $19,200.00 | $19,200.00 | 39 | — | — |
| 2005-09-01 | $19,200.00 | $19,200.00 | 43 | — | — |
| 2005-08-31 | $20,160.00 | $20,160.00 | 22 | — | — |
| 2005-08-30 | $19,200.00 | $19,200.00 | 14 | — | — |
| 2005-08-29 | $19,200.00 | $19,200.00 | 43 | — | — |
| 2005-08-26 | $18,480.00 | $18,480.00 | 71 | — | — |
| 2005-08-25 | $18,240.00 | $18,240.00 | 58 | — | — |
| 2005-08-24 | $16,560.00 | $16,560.00 | 65 | — | — |
| 2005-08-23 | $15,840.00 | $15,840.00 | 15 | — | — |
| 2005-08-22 | $15,120.00 | $15,120.00 | 9 | — | — |
| 2005-08-19 | $15,360.00 | $15,360.00 | 16 | — | — |
| 2005-08-18 | $15,360.00 | $15,360.00 | 21 | — | — |
| 2005-08-17 | $16,080.00 | $16,080.00 | 34 | — | — |
| 2005-08-16 | $16,800.00 | $16,800.00 | 30 | — | — |
| 2005-08-15 | $16,560.00 | $16,560.00 | 87 | — | — |
| 2005-08-12 | $15,600.00 | $15,600.00 | 40 | — | — |
| 2005-08-11 | $14,400.00 | $14,400.00 | 15 | — | — |
| 2005-08-10 | $13,680.00 | $13,680.00 | 6 | — | — |
| 2005-08-09 | $13,440.00 | $13,440.00 | 12 | — | — |
| 2005-08-08 | $13,920.00 | $13,920.00 | 8 | — | — |
| 2005-08-05 | $14,640.00 | $14,640.00 | 14 | — | — |
| 2005-08-04 | $13,440.00 | $13,440.00 | 16 | — | — |
| 2005-08-03 | $14,400.00 | $14,400.00 | 22 | — | — |
| 2005-08-02 | $14,880.00 | $14,880.00 | 14 | — | — |
| 2005-08-01 | $13,920.00 | $13,920.00 | 26 | — | — |
| 2005-07-29 | $16,320.00 | $16,320.00 | 49 | — | — |
| 2005-07-28 | $15,120.00 | $15,120.00 | 22 | — | — |
| 2005-07-27 | $13,920.00 | $13,920.00 | 5 | — | — |
| 2005-07-26 | $14,400.00 | $14,400.00 | 54 | — | — |
| 2005-07-25 | $14,400.00 | $14,400.00 | 24 | — | — |
| 2005-07-22 | $15,120.00 | $15,120.00 | 44 | — | — |
| 2005-07-21 | $13,440.00 | $13,440.00 | 46 | — | — |
| 2005-07-20 | $12,480.00 | $12,480.00 | 27 | — | — |
| 2005-07-19 | $12,240.00 | $12,240.00 | 27 | — | — |
| 2005-07-18 | $11,760.00 | $11,760.00 | 11 | — | — |
| 2005-07-15 | $12,000.00 | $12,000.00 | 39 | — | — |
| 2005-07-14 | $11,280.00 | $11,280.00 | 27 | — | — |
| 2005-07-13 | $10,800.00 | $10,800.00 | 15 | — | — |
| 2005-07-12 | $10,080.00 | $10,080.00 | 6 | — | — |
| 2005-07-11 | $10,080.00 | $10,080.00 | 19 | — | — |
| 2005-07-08 | $10,560.00 | $10,560.00 | 2 | — | — |
| 2005-07-07 | $11,040.00 | $11,040.00 | 19 | — | — |
| 2005-07-06 | $11,520.00 | $11,520.00 | 12 | — | — |
| 2005-07-05 | $11,760.00 | $11,760.00 | 8 | — | — |
| 2005-07-01 | $11,280.00 | $11,280.00 | 0 | — | — |
| 2005-06-30 | $11,040.00 | $11,040.00 | 2 | — | — |
| 2005-06-29 | $11,040.00 | $11,040.00 | 15 | — | — |
| 2005-06-28 | $11,040.00 | $11,040.00 | 13 | — | — |
| 2005-06-27 | $11,040.00 | $11,040.00 | 10 | — | — |
| 2005-06-24 | $12,000.00 | $12,000.00 | 21 | — | — |
| 2005-06-23 | $13,200.00 | $13,200.00 | 9 | — | — |
| 2005-06-22 | $13,440.00 | $13,440.00 | 9 | — | — |
| 2005-06-21 | $13,440.00 | $13,440.00 | 11 | — | — |
| 2005-06-20 | $13,200.00 | $13,200.00 | 5 | — | — |
| 2005-06-17 | $13,200.00 | $13,200.00 | 8 | — | — |
| 2005-06-16 | $13,440.00 | $13,440.00 | 7 | — | — |
| 2005-06-15 | $12,720.00 | $12,720.00 | 43 | — | — |
| 2005-06-14 | $11,520.00 | $11,520.00 | 1 | — | — |
| 2005-06-13 | $11,520.00 | $11,520.00 | 2 | — | — |
| 2005-06-10 | $11,520.00 | $11,520.00 | 2 | — | — |
| 2005-06-09 | $11,280.00 | $11,280.00 | 2 | — | — |
| 2005-06-08 | $12,000.00 | $12,000.00 | 7 | — | — |
| 2005-06-07 | $11,280.00 | $11,280.00 | 3 | — | — |
| 2005-06-06 | $11,280.00 | $11,280.00 | 2 | — | — |
| 2005-06-03 | $11,280.00 | $11,280.00 | 12 | — | — |
| 2005-06-02 | $11,280.00 | $11,280.00 | 4 | — | — |
| 2005-06-01 | $10,800.00 | $10,800.00 | 11 | — | — |
| 2005-05-31 | $11,280.00 | $11,280.00 | 13 | — | — |
| 2005-05-27 | $11,760.00 | $11,760.00 | 20 | — | — |
| 2005-05-26 | $11,760.00 | $11,760.00 | 21 | — | — |
| 2005-05-25 | $11,040.00 | $11,040.00 | 19 | — | — |
| 2005-05-24 | $10,080.00 | $10,080.00 | 4 | — | — |
| 2005-05-23 | $10,080.00 | $10,080.00 | 2 | — | — |
| 2005-05-20 | $10,560.00 | $10,560.00 | 18 | — | — |
| 2005-05-19 | $11,280.00 | $11,280.00 | 4 | — | — |
| 2005-05-18 | $12,240.00 | $12,240.00 | 40 | — | — |
| 2005-05-17 | $10,560.00 | $10,560.00 | 19 | — | — |
| 2005-05-16 | $9,600.00 | $9,600.00 | 40 | — | — |
| 2005-05-13 | $10,800.00 | $10,800.00 | 23 | — | — |
| 2005-05-12 | $11,280.00 | $11,280.00 | 14 | — | — |
| 2005-05-11 | $12,720.00 | $12,720.00 | 5 | — | — |
| 2005-05-10 | $12,480.00 | $12,480.00 | 12 | — | — |
| 2005-05-09 | $12,000.00 | $12,000.00 | 18 | — | — |
| 2005-05-06 | $11,280.00 | $11,280.00 | 5 | — | — |
| 2005-05-05 | $11,280.00 | $11,280.00 | 6 | — | — |
| 2005-05-04 | $11,040.00 | $11,040.00 | 9 | — | — |
| 2005-05-03 | $11,280.00 | $11,280.00 | 8 | — | — |
| 2005-05-02 | $11,280.00 | $11,280.00 | 23 | — | — |
| 2005-04-29 | $11,520.00 | $11,520.00 | 9 | — | — |
| 2005-04-28 | $11,760.00 | $11,760.00 | 24 | — | — |
| 2005-04-27 | $12,000.00 | $12,000.00 | 29 | — | — |
| 2005-04-26 | $11,040.00 | $11,040.00 | 25 | — | — |
| 2005-04-25 | $11,280.00 | $11,280.00 | 18 | — | — |
| 2005-04-22 | $12,480.00 | $12,480.00 | 9 | — | — |
| 2005-04-21 | $13,200.00 | $13,200.00 | 28 | — | — |
| 2005-04-20 | $11,040.00 | $11,040.00 | 10 | — | — |
| 2005-04-19 | $10,560.00 | $10,560.00 | 11 | — | — |
| 2005-04-18 | $9,600.00 | $9,600.00 | 32 | — | — |
| 2005-04-15 | $10,320.00 | $10,320.00 | 24 | — | — |
| 2005-04-14 | $12,000.00 | $12,000.00 | 73 | — | — |
| 2005-04-13 | $12,480.00 | $12,480.00 | 38 | — | — |
| 2005-04-12 | $13,200.00 | $13,200.00 | 50 | — | — |
| 2005-04-11 | $13,920.00 | $13,920.00 | 45 | — | — |
| 2005-04-08 | $15,120.00 | $15,120.00 | 14 | — | — |
| 2005-04-07 | $13,680.00 | $13,680.00 | 22 | — | — |
| 2005-04-06 | $14,160.00 | $14,160.00 | 52 | — | — |
| 2005-04-05 | $15,120.00 | $15,120.00 | 24 | — | — |
| 2005-04-04 | $17,040.00 | $17,040.00 | 14 | — | — |
| 2005-04-01 | $16,560.00 | $16,560.00 | 20 | — | — |
| 2005-03-31 | $16,320.00 | $16,320.00 | 16 | — | — |
| 2005-03-30 | $16,080.00 | $16,080.00 | 18 | — | — |
| 2005-03-29 | $16,320.00 | $16,320.00 | 47 | — | — |
| 2005-03-28 | $17,520.00 | $17,520.00 | 20 | — | — |
| 2005-03-24 | $18,240.00 | $18,240.00 | 11 | — | — |
| 2005-03-23 | $18,240.00 | $18,240.00 | 24 | — | — |
| 2005-03-22 | $19,920.00 | $19,920.00 | 33 | — | — |
| 2005-03-21 | $20,160.00 | $20,160.00 | 49 | — | — |
| 2005-03-18 | $20,880.00 | $20,880.00 | 154 | — | — |
| 2005-03-17 | $18,720.00 | $18,720.00 | 35 | — | — |
| 2005-03-16 | $18,240.00 | $18,240.00 | 3 | — | — |
| 2005-03-15 | $18,480.00 | $18,480.00 | 13 | — | — |
| 2005-03-14 | $17,760.00 | $17,760.00 | 9 | — | — |
| 2005-03-11 | $18,720.00 | $18,720.00 | 3 | — | — |
| 2005-03-10 | $18,480.00 | $18,480.00 | 16 | — | — |
| 2005-03-09 | $18,720.00 | $18,720.00 | 15 | — | — |
| 2005-03-08 | $19,440.00 | $19,440.00 | 56 | — | — |
| 2005-03-07 | $19,440.00 | $19,440.00 | 66 | — | — |
| 2005-03-04 | $19,920.00 | $19,920.00 | 53 | — | — |
| 2005-03-03 | $19,440.00 | $19,440.00 | 54 | — | — |
| 2005-03-02 | $20,160.00 | $20,160.00 | 12 | — | — |
| 2005-03-01 | $20,880.00 | $20,880.00 | 54 | — | — |
| 2005-02-28 | $21,360.00 | $21,360.00 | 102 | — | — |
| 2005-02-25 | $22,080.00 | $22,080.00 | 161 | — | — |
| 2005-02-24 | $19,920.00 | $19,920.00 | 64 | — | — |
| 2005-02-23 | $18,240.00 | $18,240.00 | 28 | — | — |
| 2005-02-22 | $18,720.00 | $18,720.00 | 29 | — | — |
| 2005-02-18 | $17,280.00 | $17,280.00 | 121 | — | — |
| 2005-02-17 | $17,280.00 | $17,280.00 | 11 | — | — |
| 2005-02-16 | $17,280.00 | $17,280.00 | 23 | — | — |
| 2005-02-15 | $18,240.00 | $18,240.00 | 33 | — | — |
| 2005-02-14 | $17,760.00 | $17,760.00 | 64 | — | — |
| 2005-02-11 | $19,200.00 | $19,200.00 | 30 | — | — |
| 2005-02-10 | $19,920.00 | $19,920.00 | 13 | — | — |
| 2005-02-09 | $20,640.00 | $20,640.00 | 8 | — | — |
| 2005-02-08 | $21,600.00 | $21,600.00 | 39 | — | — |
| 2005-02-07 | $21,120.00 | $21,120.00 | 19 | — | — |
| 2005-02-04 | $21,120.00 | $21,120.00 | 48 | — | — |
| 2005-02-03 | $20,160.00 | $20,160.00 | 17 | — | — |
| 2005-02-02 | $19,920.00 | $19,920.00 | 15 | — | — |
| 2005-02-01 | $20,160.00 | $20,160.00 | 6 | — | — |
| 2005-01-31 | $20,880.00 | $20,880.00 | 26 | — | — |
| 2005-01-28 | $21,840.00 | $21,840.00 | 4 | — | — |
| 2005-01-27 | $21,840.00 | $21,840.00 | 31 | — | — |
| 2005-01-26 | $21,600.00 | $21,600.00 | 82 | — | — |
| 2005-01-25 | $21,600.00 | $21,600.00 | 64 | — | — |
| 2005-01-24 | $21,120.00 | $21,120.00 | 37 | — | — |
| 2005-01-21 | $20,160.00 | $20,160.00 | 17 | — | — |
| 2005-01-20 | $19,680.00 | $19,680.00 | 12 | — | — |
| 2005-01-19 | $20,400.00 | $20,400.00 | 89 | — | — |
| 2005-01-18 | $18,720.00 | $18,720.00 | 30 | — | — |
| 2005-01-14 | $18,000.00 | $18,000.00 | 26 | — | — |
| 2005-01-13 | $18,000.00 | $18,000.00 | 8 | — | — |
| 2005-01-12 | $17,760.00 | $17,760.00 | 41 | — | — |
| 2005-01-11 | $17,520.00 | $17,520.00 | 15 | — | — |
| 2005-01-10 | $18,000.00 | $18,000.00 | 10 | — | — |
| 2005-01-07 | $18,000.00 | $18,000.00 | 37 | — | — |
| 2005-01-06 | $17,760.00 | $17,760.00 | 13 | — | — |
| 2005-01-05 | $17,280.00 | $17,280.00 | 21 | — | — |
| 2005-01-04 | $17,040.00 | $17,040.00 | 43 | — | — |
| 2005-01-03 | $17,280.00 | $17,280.00 | 57 | — | — |