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
- 2002-01-23 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 | $30.00 | $30.00 | 217 |
| 2005-12-29 | $31.00 | $31.00 | 100 |
| 2005-12-28 | $30.00 | $30.00 | 45 |
| 2005-12-27 | $35.00 | $35.00 | 90 |
| 2005-12-23 | $35.00 | $35.00 | 10 |
| 2005-12-22 | $35.00 | $35.00 | 4 |
| 2005-12-21 | $40.00 | $40.00 | 19 |
| 2005-12-20 | $35.00 | $35.00 | 12 |
| 2005-12-19 | $35.00 | $35.00 | 105 |
| 2005-12-16 | $46.00 | $46.00 | 7 |
| 2005-12-15 | $47.00 | $47.00 | 9 |
| 2005-12-14 | $47.00 | $47.00 | 1 |
| 2005-12-13 | $55.00 | $55.00 | 0 |
| 2005-12-12 | $55.00 | $55.00 | 14 |
| 2005-12-09 | $47.00 | $47.00 | 4 |
| 2005-12-08 | $47.00 | $47.00 | 3 |
| 2005-12-07 | $47.00 | $47.00 | 10 |
| 2005-12-06 | $47.00 | $47.00 | 11 |
| 2005-12-05 | $47.00 | $47.00 | 1 |
| 2005-12-02 | $47.00 | $47.00 | 32 |
| 2005-12-01 | $47.00 | $47.00 | 1 |
| 2005-11-30 | $47.00 | $47.00 | 5 |
| 2005-11-29 | $48.00 | $48.00 | 0 |
| 2005-11-28 | $48.00 | $48.00 | 15 |
| 2005-11-25 | $49.00 | $49.00 | 3 |
| 2005-11-23 | $49.00 | $49.00 | 2 |
| 2005-11-22 | $49.00 | $49.00 | 21 |
| 2005-11-21 | $55.00 | $55.00 | 0 |
| 2005-11-18 | $55.00 | $55.00 | 5 |
| 2005-11-17 | $49.00 | $49.00 | 6 |
| 2005-11-16 | $50.00 | $50.00 | 208 |
| 2005-11-15 | $50.00 | $50.00 | 6 |
| 2005-11-14 | $50.00 | $50.00 | 7 |
| 2005-11-11 | $50.00 | $50.00 | 0 |
| 2005-11-10 | $50.00 | $50.00 | 4 |
| 2005-11-09 | $50.00 | $50.00 | 48 |
| 2005-11-08 | $50.00 | $50.00 | 1 |
| 2005-11-07 | $50.00 | $50.00 | 3 |
| 2005-11-04 | $50.00 | $50.00 | 0 |
| 2005-11-03 | $60.00 | $60.00 | 6 |
| 2005-11-02 | $60.00 | $60.00 | 0 |
| 2005-11-01 | $60.00 | $60.00 | 0 |
| 2005-10-31 | $60.00 | $60.00 | 0 |
| 2005-10-28 | $60.00 | $60.00 | 0 |
| 2005-10-27 | $60.00 | $60.00 | 10 |
| 2005-10-26 | $55.00 | $55.00 | 5 |
| 2005-10-25 | $60.00 | $60.00 | 11 |
| 2005-10-24 | $60.00 | $60.00 | 58 |
| 2005-10-21 | $60.00 | $60.00 | 50 |
| 2005-10-20 | $60.00 | $60.00 | 142 |
| 2005-10-19 | $65.00 | $65.00 | 0 |
| 2005-10-18 | $65.00 | $65.00 | 20 |
| 2005-10-17 | $65.00 | $65.00 | 1 |
| 2005-10-14 | $70.00 | $70.00 | 5 |
| 2005-10-13 | $70.00 | $70.00 | 41 |
| 2005-10-12 | $65.00 | $65.00 | 13 |
| 2005-10-11 | $65.00 | $65.00 | 23 |
| 2005-10-10 | $65.00 | $65.00 | 1 |
| 2005-10-07 | $65.00 | $65.00 | 8 |
| 2005-10-06 | $65.00 | $65.00 | 99 |
| 2005-10-05 | $65.00 | $65.00 | 0 |
| 2005-10-04 | $65.00 | $65.00 | 23 |
| 2005-10-03 | $65.00 | $65.00 | 0 |
| 2005-09-30 | $65.00 | $65.00 | 20 |
| 2005-09-29 | $65.00 | $65.00 | 0 |
| 2005-09-28 | $65.00 | $65.00 | 18 |
| 2005-09-27 | $70.00 | $70.00 | 80 |
| 2005-09-26 | $60.00 | $60.00 | 52 |
| 2005-09-23 | $65.00 | $65.00 | 0 |
| 2005-09-22 | $65.00 | $65.00 | 5 |
| 2005-09-21 | $65.00 | $65.00 | 6 |
| 2005-09-20 | $65.00 | $65.00 | 11 |
| 2005-09-19 | $65.00 | $65.00 | 55 |
| 2005-09-16 | $60.00 | $60.00 | 0 |
| 2005-09-15 | $60.00 | $60.00 | 27 |
| 2005-09-14 | $65.00 | $65.00 | 201 |
| 2005-09-13 | $60.00 | $60.00 | 102 |
| 2005-09-12 | $60.00 | $60.00 | 0 |
| 2005-09-09 | $60.00 | $60.00 | 41 |
| 2005-09-08 | $60.00 | $60.00 | 43 |
| 2005-09-07 | $60.00 | $60.00 | 5 |
| 2005-09-06 | $60.00 | $60.00 | 2 |
| 2005-09-02 | $60.00 | $60.00 | 2 |
| 2005-09-01 | $60.00 | $60.00 | 3 |
| 2005-08-31 | $65.00 | $65.00 | 16 |
| 2005-08-30 | $60.00 | $60.00 | 0 |
| 2005-08-29 | $60.00 | $60.00 | 0 |
| 2005-08-26 | $60.00 | $60.00 | 2 |
| 2005-08-25 | $60.00 | $60.00 | 0 |
| 2005-08-24 | $60.00 | $60.00 | 27 |
| 2005-08-23 | $60.00 | $60.00 | 1 |
| 2005-08-22 | $70.00 | $70.00 | 16 |
| 2005-08-19 | $65.00 | $65.00 | 86 |
| 2005-08-18 | $61.00 | $61.00 | 0 |
| 2005-08-17 | $61.00 | $61.00 | 0 |
| 2005-08-16 | $61.00 | $61.00 | 7 |
| 2005-08-15 | $70.00 | $70.00 | 0 |
| 2005-08-12 | $70.00 | $70.00 | 33 |
| 2005-08-11 | $57.00 | $57.00 | 2 |
| 2005-08-10 | $55.00 | $55.00 | 0 |
| 2005-08-09 | $55.00 | $55.00 | 0 |
| 2005-08-08 | $55.00 | $55.00 | 0 |
| 2005-08-05 | $55.00 | $55.00 | 1 |
| 2005-08-04 | $55.00 | $55.00 | 0 |
| 2005-08-03 | $55.00 | $55.00 | 6 |
| 2005-08-02 | $55.00 | $55.00 | 26 |
| 2005-08-01 | $60.00 | $60.00 | 10 |
| 2005-07-29 | $60.00 | $60.00 | 21 |
| 2005-07-28 | $60.00 | $60.00 | 0 |
| 2005-07-27 | $60.00 | $60.00 | 56 |
| 2005-07-26 | $62.00 | $62.00 | 22 |
| 2005-07-25 | $60.00 | $60.00 | 2 |
| 2005-07-22 | $60.00 | $60.00 | 10 |
| 2005-07-21 | $60.00 | $60.00 | 0 |
| 2005-07-20 | $60.00 | $60.00 | 0 |
| 2005-07-19 | $60.00 | $60.00 | 0 |
| 2005-07-18 | $60.00 | $60.00 | 15 |
| 2005-07-15 | $70.00 | $70.00 | 17 |
| 2005-07-14 | $70.00 | $70.00 | 9 |
| 2005-07-13 | $70.00 | $70.00 | 4 |
| 2005-07-12 | $70.00 | $70.00 | 0 |
| 2005-07-11 | $70.00 | $70.00 | 19 |
| 2005-07-08 | $70.00 | $70.00 | 4 |
| 2005-07-07 | $70.00 | $70.00 | 4 |
| 2005-07-06 | $70.00 | $70.00 | 0 |
| 2005-07-05 | $70.00 | $70.00 | 22 |
| 2005-07-01 | $70.00 | $70.00 | 10 |
| 2005-06-30 | $70.00 | $70.00 | 60 |
| 2005-06-29 | $70.00 | $70.00 | 0 |
| 2005-06-28 | $70.00 | $70.00 | 0 |
| 2005-06-27 | $70.00 | $70.00 | 9 |
| 2005-06-24 | $70.00 | $70.00 | 11 |
| 2005-06-23 | $70.00 | $70.00 | 2 |
| 2005-06-22 | $70.00 | $70.00 | 2 |
| 2005-06-21 | $70.00 | $70.00 | 0 |
| 2005-06-20 | $70.00 | $70.00 | 52 |
| 2005-06-17 | $70.00 | $70.00 | 0 |
| 2005-06-16 | $70.00 | $70.00 | 0 |
| 2005-06-15 | $70.00 | $70.00 | 0 |
| 2005-06-14 | $70.00 | $70.00 | 97 |
| 2005-06-13 | $80.00 | $80.00 | 0 |
| 2005-06-10 | $80.00 | $80.00 | 20 |
| 2005-06-09 | $80.00 | $80.00 | 0 |
| 2005-06-08 | $80.00 | $80.00 | 4 |
| 2005-06-07 | $80.00 | $80.00 | 34 |
| 2005-06-06 | $85.00 | $85.00 | 22 |
| 2005-06-03 | $90.00 | $90.00 | 0 |
| 2005-06-02 | $90.00 | $90.00 | 52 |
| 2005-06-01 | $70.00 | $70.00 | 39 |
| 2005-05-31 | $90.00 | $90.00 | 70 |
| 2005-05-27 | $110.00 | $110.00 | 563 |
| 2005-05-26 | $65.00 | $65.00 | 60 |
| 2005-05-25 | $60.00 | $60.00 | 49 |
| 2005-05-24 | $60.00 | $60.00 | 28 |
| 2005-05-23 | $59.00 | $59.00 | 27 |
| 2005-05-20 | $60.00 | $60.00 | 2 |
| 2005-05-19 | $59.00 | $59.00 | 47 |
| 2005-05-18 | $61.00 | $61.00 | 51 |
| 2005-05-17 | $58.00 | $58.00 | 4 |
| 2005-05-16 | $58.00 | $58.00 | 34 |
| 2005-05-13 | $58.00 | $58.00 | 19 |
| 2005-05-12 | $60.00 | $60.00 | 0 |
| 2005-05-11 | $60.00 | $60.00 | 0 |
| 2005-05-10 | $60.00 | $60.00 | 0 |
| 2005-05-09 | $60.00 | $60.00 | 34 |
| 2005-05-06 | $58.00 | $58.00 | 0 |
| 2005-05-05 | $58.00 | $58.00 | 3 |
| 2005-05-04 | $60.00 | $60.00 | 14 |
| 2005-05-03 | $58.00 | $58.00 | 2 |
| 2005-05-02 | $60.00 | $60.00 | 15 |
| 2005-04-29 | $60.00 | $60.00 | 8 |
| 2005-04-28 | $65.00 | $65.00 | 0 |
| 2005-04-27 | $65.00 | $65.00 | 81 |
| 2005-04-26 | $60.00 | $60.00 | 0 |
| 2005-04-25 | $60.00 | $60.00 | 32 |
| 2005-04-22 | $60.00 | $60.00 | 3 |
| 2005-04-21 | $65.00 | $65.00 | 5 |
| 2005-04-20 | $65.00 | $65.00 | 3 |
| 2005-04-19 | $60.00 | $60.00 | 0 |
| 2005-04-18 | $60.00 | $60.00 | 0 |
| 2005-04-15 | $60.00 | $60.00 | 25 |
| 2005-04-14 | $60.00 | $60.00 | 2 |
| 2005-04-13 | $60.00 | $60.00 | 0 |
| 2005-04-12 | $60.00 | $60.00 | 56 |
| 2005-04-11 | $65.00 | $65.00 | 19 |
| 2005-04-08 | $65.00 | $65.00 | 0 |
| 2005-04-07 | $65.00 | $65.00 | 12 |
| 2005-04-06 | $65.00 | $65.00 | 78 |
| 2005-04-05 | $70.00 | $70.00 | 10 |
| 2005-04-04 | $67.00 | $67.00 | 1 |
| 2005-04-01 | $67.00 | $67.00 | 9 |
| 2005-03-31 | $70.00 | $70.00 | 52 |
| 2005-03-30 | $75.00 | $75.00 | 5 |
| 2005-03-29 | $75.00 | $75.00 | 160 |
| 2005-03-28 | $85.00 | $85.00 | 14 |
| 2005-03-24 | $85.00 | $85.00 | 81 |
| 2005-03-23 | $100.00 | $100.00 | 2 |
| 2005-03-22 | $100.00 | $100.00 | 7 |
| 2005-03-21 | $100.00 | $100.00 | 12 |
| 2005-03-18 | $100.00 | $100.00 | 35 |
| 2005-03-17 | $110.00 | $110.00 | 2 |
| 2005-03-16 | $105.00 | $105.00 | 42 |
| 2005-03-15 | $110.00 | $110.00 | 14 |
| 2005-03-14 | $110.00 | $110.00 | 501 |
| 2005-03-11 | $160.00 | $160.00 | 175 |
| 2005-03-10 | $145.00 | $145.00 | 239 |
| 2005-03-09 | $108.00 | $108.00 | 48 |
| 2005-03-08 | $111.00 | $111.00 | 196 |
| 2005-03-07 | $100.00 | $100.00 | 406 |
| 2005-03-04 | $80.00 | $80.00 | 196 |
| 2005-03-03 | $67.00 | $67.00 | 117 |
| 2005-03-02 | $62.00 | $62.00 | 45 |
| 2005-03-01 | $63.00 | $63.00 | 0 |
| 2005-02-28 | $63.00 | $63.00 | 3 |
| 2005-02-25 | $60.00 | $60.00 | 15 |
| 2005-02-24 | $60.00 | $60.00 | 7 |
| 2005-02-23 | $60.00 | $60.00 | 36 |
| 2005-02-22 | $57.00 | $57.00 | 7 |
| 2005-02-18 | $60.00 | $60.00 | 16 |
| 2005-02-17 | $55.00 | $55.00 | 28 |
| 2005-02-16 | $55.00 | $55.00 | 142 |
| 2005-02-15 | $61.00 | $61.00 | 35 |
| 2005-02-14 | $61.00 | $61.00 | 19 |
| 2005-02-11 | $62.00 | $62.00 | 101 |
| 2005-02-10 | $57.00 | $57.00 | 101 |
| 2005-02-09 | $57.00 | $57.00 | 54 |
| 2005-02-08 | $57.00 | $57.00 | 33 |
| 2005-02-07 | $57.00 | $57.00 | 34 |
| 2005-02-04 | $60.00 | $60.00 | 48 |
| 2005-02-03 | $58.00 | $58.00 | 665 |
| 2005-02-02 | $69.00 | $69.00 | 127 |
| 2005-02-01 | $70.00 | $70.00 | 14 |
| 2005-01-31 | $70.00 | $70.00 | 39 |
| 2005-01-28 | $70.00 | $70.00 | 36 |
| 2005-01-27 | $65.00 | $65.00 | 68 |
| 2005-01-26 | $68.00 | $68.00 | 60 |
| 2005-01-25 | $70.00 | $70.00 | 121 |
| 2005-01-24 | $79.00 | $79.00 | 43 |
| 2005-01-21 | $79.00 | $79.00 | 19 |
| 2005-01-20 | $80.00 | $80.00 | 63 |
| 2005-01-19 | $80.00 | $80.00 | 6 |
| 2005-01-18 | $90.00 | $90.00 | 109 |
| 2005-01-14 | $90.00 | $90.00 | 7 |
| 2005-01-13 | $90.00 | $90.00 | 3 |
| 2005-01-12 | $85.00 | $85.00 | 40 |
| 2005-01-11 | $90.00 | $90.00 | 12 |
| 2005-01-10 | $80.00 | $80.00 | 59 |
| 2005-01-07 | $90.00 | $90.00 | 27 |
| 2005-01-06 | $90.00 | $90.00 | 101 |
| 2005-01-05 | $85.00 | $85.00 | 11 |
| 2005-01-04 | $81.00 | $81.00 | 37 |
| 2005-01-03 | $81.00 | $81.00 | 85 |