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
- 2003-12-15 to 2026-08-27
- 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 | $1,008.00 | $1,008.00 | 20 |
| 2005-12-29 | $960.00 | $960.00 | 26 |
| 2005-12-28 | $1,008.00 | $1,008.00 | 25 |
| 2005-12-27 | $984.00 | $984.00 | 70 |
| 2005-12-23 | $816.00 | $816.00 | 108 |
| 2005-12-22 | $768.00 | $768.00 | 63 |
| 2005-12-21 | $672.00 | $672.00 | 6 |
| 2005-12-20 | $657.60 | $657.60 | 34 |
| 2005-12-19 | $792.00 | $792.00 | 7 |
| 2005-12-16 | $768.00 | $768.00 | 53 |
| 2005-12-15 | $720.00 | $720.00 | 11 |
| 2005-12-14 | $720.00 | $720.00 | 62 |
| 2005-12-13 | $624.00 | $624.00 | 19 |
| 2005-12-12 | $648.00 | $648.00 | 3 |
| 2005-12-09 | $696.00 | $696.00 | 17 |
| 2005-12-08 | $628.80 | $628.80 | 24 |
| 2005-12-07 | $648.00 | $648.00 | 74 |
| 2005-12-06 | $624.00 | $624.00 | 1 |
| 2005-12-05 | $648.00 | $648.00 | 21 |
| 2005-12-02 | $600.00 | $600.00 | 9 |
| 2005-12-01 | $504.00 | $504.00 | 5 |
| 2005-11-30 | $624.00 | $624.00 | 7 |
| 2005-11-29 | $576.00 | $576.00 | 17 |
| 2005-11-28 | $633.60 | $633.60 | 53 |
| 2005-11-25 | $768.00 | $768.00 | 51 |
| 2005-11-23 | $600.00 | $600.00 | 156 |
| 2005-11-22 | $480.00 | $480.00 | 18 |
| 2005-11-21 | $456.00 | $456.00 | 8 |
| 2005-11-18 | $480.00 | $480.00 | 8 |
| 2005-11-17 | $432.00 | $432.00 | 86 |
| 2005-11-16 | $480.00 | $480.00 | 10 |
| 2005-11-15 | $384.00 | $384.00 | 3 |
| 2005-11-14 | $432.00 | $432.00 | 22 |
| 2005-11-11 | $336.00 | $336.00 | 0 |
| 2005-11-10 | $336.00 | $336.00 | 9 |
| 2005-11-09 | $480.00 | $480.00 | 49 |
| 2005-11-08 | $336.00 | $336.00 | 35 |
| 2005-11-07 | $336.00 | $336.00 | 50 |
| 2005-11-04 | $432.00 | $432.00 | 34 |
| 2005-11-03 | $480.00 | $480.00 | 10 |
| 2005-11-02 | $475.20 | $475.20 | 47 |
| 2005-11-01 | $480.00 | $480.00 | 23 |
| 2005-10-31 | $480.00 | $480.00 | 4 |
| 2005-10-28 | $480.00 | $480.00 | 6 |
| 2005-10-27 | $480.00 | $480.00 | 0 |
| 2005-10-26 | $480.00 | $480.00 | 5 |
| 2005-10-25 | $480.00 | $480.00 | 30 |
| 2005-10-24 | $480.00 | $480.00 | 14 |
| 2005-10-21 | $480.00 | $480.00 | 13 |
| 2005-10-20 | $576.00 | $576.00 | 110 |
| 2005-10-19 | $480.00 | $480.00 | 5 |
| 2005-10-18 | $480.00 | $480.00 | 5 |
| 2005-10-17 | $528.00 | $528.00 | 2 |
| 2005-10-14 | $672.00 | $672.00 | 0 |
| 2005-10-13 | $672.00 | $672.00 | 0 |
| 2005-10-12 | $672.00 | $672.00 | 0 |
| 2005-10-11 | $672.00 | $672.00 | 11 |
| 2005-10-10 | $672.00 | $672.00 | 0 |
| 2005-10-07 | $672.00 | $672.00 | 15 |
| 2005-10-06 | $696.00 | $696.00 | 2 |
| 2005-10-05 | $816.00 | $816.00 | 5 |
| 2005-10-04 | $835.20 | $835.20 | 0 |
| 2005-10-03 | $835.20 | $835.20 | 8 |
| 2005-09-30 | $820.80 | $820.80 | 4 |
| 2005-09-29 | $816.00 | $816.00 | 12 |
| 2005-09-28 | $864.00 | $864.00 | 9 |
| 2005-09-27 | $696.00 | $696.00 | 1 |
| 2005-09-26 | $720.00 | $720.00 | 1 |
| 2005-09-23 | $888.00 | $888.00 | 22 |
| 2005-09-22 | $1,008.00 | $1,008.00 | 36 |
| 2005-09-21 | $1,008.00 | $1,008.00 | 26 |
| 2005-09-20 | $1,065.60 | $1,065.60 | 72 |
| 2005-09-19 | $816.00 | $816.00 | 43 |
| 2005-09-16 | $816.00 | $816.00 | 16 |
| 2005-09-15 | $710.40 | $710.40 | 76 |
| 2005-09-14 | $648.00 | $648.00 | 16 |
| 2005-09-13 | $600.00 | $600.00 | 23 |
| 2005-09-12 | $600.00 | $600.00 | 93 |
| 2005-09-09 | $528.00 | $528.00 | 21 |
| 2005-09-08 | $528.00 | $528.00 | 0 |
| 2005-09-07 | $528.00 | $528.00 | 60 |
| 2005-09-06 | $480.00 | $480.00 | 25 |
| 2005-09-02 | $537.60 | $537.60 | 2 |
| 2005-09-01 | $480.00 | $480.00 | 13 |
| 2005-08-31 | $480.00 | $480.00 | 6 |
| 2005-08-30 | $480.00 | $480.00 | 7 |
| 2005-08-29 | $528.00 | $528.00 | 0 |
| 2005-08-26 | $528.00 | $528.00 | 18 |
| 2005-08-25 | $576.00 | $576.00 | 33 |
| 2005-08-24 | $528.00 | $528.00 | 28 |
| 2005-08-23 | $566.40 | $566.40 | 19 |
| 2005-08-22 | $480.00 | $480.00 | 0 |
| 2005-08-19 | $480.00 | $480.00 | 15 |
| 2005-08-18 | $480.00 | $480.00 | 0 |
| 2005-08-17 | $480.00 | $480.00 | 3 |
| 2005-08-16 | $480.00 | $480.00 | 15 |
| 2005-08-15 | $624.00 | $624.00 | 10 |
| 2005-08-12 | $609.60 | $609.60 | 12 |
| 2005-08-11 | $480.00 | $480.00 | 0 |
| 2005-08-10 | $480.00 | $480.00 | 0 |
| 2005-08-09 | $480.00 | $480.00 | 5 |
| 2005-08-08 | $480.00 | $480.00 | 4 |
| 2005-08-05 | $672.00 | $672.00 | 0 |
| 2005-08-04 | $480.00 | $480.00 | 1 |
| 2005-08-03 | $720.00 | $720.00 | 1 |
| 2005-08-02 | $480.00 | $480.00 | 138 |
| 2005-08-01 | $484.80 | $484.80 | 5 |
| 2005-07-29 | $283.20 | $283.20 | 8 |
| 2005-07-28 | $264.00 | $264.00 | 36 |
| 2005-07-27 | $264.00 | $264.00 | 1 |
| 2005-07-26 | $192.00 | $192.00 | 0 |
| 2005-07-25 | $192.00 | $192.00 | 0 |
| 2005-07-22 | $144.00 | $144.00 | 9 |
| 2005-07-21 | $230.40 | $230.40 | 0 |
| 2005-07-20 | $230.40 | $230.40 | 0 |
| 2005-07-19 | $230.40 | $230.40 | 23 |
| 2005-07-18 | $230.40 | $230.40 | 0 |
| 2005-07-15 | $230.40 | $230.40 | 11 |
| 2005-07-14 | $235.20 | $235.20 | 11 |
| 2005-07-13 | $259.20 | $259.20 | 19 |
| 2005-07-12 | $216.00 | $216.00 | 4 |
| 2005-07-11 | $144.00 | $144.00 | 0 |
| 2005-07-08 | $144.00 | $144.00 | 2 |
| 2005-07-07 | $144.00 | $144.00 | 0 |
| 2005-07-06 | $144.00 | $144.00 | 0 |
| 2005-07-05 | $144.00 | $144.00 | 32 |
| 2005-07-01 | $244.80 | $244.80 | 4 |
| 2005-06-30 | $244.80 | $244.80 | 42 |
| 2005-06-29 | $192.00 | $192.00 | 10 |
| 2005-06-28 | $163.20 | $163.20 | 0 |
| 2005-06-27 | $163.20 | $163.20 | 15 |
| 2005-06-24 | $129.60 | $129.60 | 0 |
| 2005-06-23 | $129.60 | $129.60 | 51 |
| 2005-06-22 | $216.00 | $216.00 | 0 |
| 2005-06-21 | $216.00 | $216.00 | 0 |
| 2005-06-20 | $216.00 | $216.00 | 1 |
| 2005-06-17 | $244.80 | $244.80 | 39 |
| 2005-06-16 | $206.40 | $206.40 | 0 |
| 2005-06-15 | $206.40 | $206.40 | 0 |
| 2005-06-14 | $206.40 | $206.40 | 47 |
| 2005-06-13 | $168.00 | $168.00 | 0 |
| 2005-06-10 | $168.00 | $168.00 | 31 |
| 2005-06-09 | $244.80 | $244.80 | 0 |
| 2005-06-08 | $244.80 | $244.80 | 75 |
| 2005-06-07 | $182.40 | $182.40 | 42 |
| 2005-06-06 | $312.00 | $312.00 | 0 |
| 2005-06-03 | $312.00 | $312.00 | 0 |
| 2005-06-02 | $312.00 | $312.00 | 0 |
| 2005-06-01 | $312.00 | $312.00 | 0 |
| 2005-05-31 | $312.00 | $312.00 | 3 |
| 2005-05-27 | $312.00 | $312.00 | 2 |
| 2005-05-26 | $336.00 | $336.00 | 0 |
| 2005-05-25 | $336.00 | $336.00 | 0 |
| 2005-05-24 | $336.00 | $336.00 | 0 |
| 2005-05-23 | $336.00 | $336.00 | 0 |
| 2005-05-20 | $336.00 | $336.00 | 0 |
| 2005-05-19 | $336.00 | $336.00 | 0 |
| 2005-05-18 | $336.00 | $336.00 | 0 |
| 2005-05-17 | $336.00 | $336.00 | 1 |
| 2005-05-16 | $240.00 | $240.00 | 10 |
| 2005-05-13 | $360.00 | $360.00 | 0 |
| 2005-05-12 | $360.00 | $360.00 | 0 |
| 2005-05-11 | $360.00 | $360.00 | 1 |
| 2005-05-10 | $240.00 | $240.00 | 10 |
| 2005-05-09 | $240.00 | $240.00 | 0 |
| 2005-05-06 | $240.00 | $240.00 | 0 |
| 2005-05-05 | $240.00 | $240.00 | 0 |
| 2005-05-04 | $240.00 | $240.00 | 0 |
| 2005-05-03 | $240.00 | $240.00 | 4 |
| 2005-05-02 | $192.00 | $192.00 | 43 |
| 2005-04-29 | $312.00 | $312.00 | 0 |
| 2005-04-28 | $312.00 | $312.00 | 0 |
| 2005-04-27 | $312.00 | $312.00 | 0 |
| 2005-04-26 | $312.00 | $312.00 | 0 |
| 2005-04-25 | $312.00 | $312.00 | 0 |
| 2005-04-22 | $312.00 | $312.00 | 0 |
| 2005-04-21 | $312.00 | $312.00 | 0 |
| 2005-04-20 | $312.00 | $312.00 | 15 |
| 2005-04-19 | $432.00 | $432.00 | 0 |
| 2005-04-18 | $432.00 | $432.00 | 0 |
| 2005-04-15 | $432.00 | $432.00 | 0 |
| 2005-04-14 | $432.00 | $432.00 | 0 |
| 2005-04-13 | $432.00 | $432.00 | 0 |
| 2005-04-12 | $432.00 | $432.00 | 0 |
| 2005-04-11 | $432.00 | $432.00 | 0 |
| 2005-04-08 | $432.00 | $432.00 | 0 |
| 2005-04-07 | $432.00 | $432.00 | 0 |
| 2005-04-06 | $432.00 | $432.00 | 0 |
| 2005-04-05 | $432.00 | $432.00 | 0 |
| 2005-04-04 | $432.00 | $432.00 | 0 |
| 2005-04-01 | $432.00 | $432.00 | 0 |
| 2005-03-31 | $432.00 | $432.00 | 6 |
| 2005-03-30 | $240.00 | $240.00 | 0 |
| 2005-03-29 | $240.00 | $240.00 | 4 |
| 2005-03-28 | $432.00 | $432.00 | 0 |
| 2005-03-24 | $432.00 | $432.00 | 0 |
| 2005-03-23 | $432.00 | $432.00 | 0 |
| 2005-03-22 | $432.00 | $432.00 | 0 |
| 2005-03-21 | $432.00 | $432.00 | 0 |
| 2005-03-18 | $432.00 | $432.00 | 25 |
| 2005-03-17 | $504.00 | $504.00 | 2 |
| 2005-03-16 | $480.00 | $480.00 | 8 |
| 2005-03-15 | $600.00 | $600.00 | 30 |
| 2005-03-14 | $552.00 | $552.00 | 0 |
| 2005-03-11 | $552.00 | $552.00 | 0 |
| 2005-03-10 | $552.00 | $552.00 | 16 |
| 2005-03-09 | $552.00 | $552.00 | 18 |
| 2005-03-08 | $576.00 | $576.00 | 0 |
| 2005-03-07 | $576.00 | $576.00 | 20 |
| 2005-03-04 | $552.00 | $552.00 | 5 |
| 2005-03-03 | $600.00 | $600.00 | 34 |
| 2005-03-02 | $456.00 | $456.00 | 0 |
| 2005-03-01 | $456.00 | $456.00 | 0 |
| 2005-02-28 | $456.00 | $456.00 | 0 |
| 2005-02-25 | $456.00 | $456.00 | 0 |
| 2005-02-24 | $456.00 | $456.00 | 3 |
| 2005-02-23 | $484.80 | $484.80 | 0 |
| 2005-02-22 | $484.80 | $484.80 | 3 |
| 2005-02-18 | $484.80 | $484.80 | 0 |
| 2005-02-17 | $484.80 | $484.80 | 7 |
| 2005-02-16 | $432.00 | $432.00 | 3 |
| 2005-02-15 | $432.00 | $432.00 | 0 |
| 2005-02-14 | $432.00 | $432.00 | 5 |
| 2005-02-11 | $360.00 | $360.00 | 0 |
| 2005-02-10 | $360.00 | $360.00 | 0 |
| 2005-02-09 | $360.00 | $360.00 | 2 |
| 2005-02-08 | $360.00 | $360.00 | 0 |
| 2005-02-07 | $360.00 | $360.00 | 1 |
| 2005-02-04 | $360.00 | $360.00 | 3 |
| 2005-02-03 | $312.00 | $312.00 | 15 |
| 2005-02-02 | $192.00 | $192.00 | 0 |
| 2005-02-01 | $192.00 | $192.00 | 0 |
| 2005-01-31 | $192.00 | $192.00 | 0 |
| 2005-01-28 | $192.00 | $192.00 | 0 |
| 2005-01-27 | $192.00 | $192.00 | 0 |
| 2005-01-26 | $192.00 | $192.00 | 0 |
| 2005-01-25 | $192.00 | $192.00 | 0 |
| 2005-01-24 | $192.00 | $192.00 | 0 |
| 2005-01-21 | $192.00 | $192.00 | 0 |
| 2005-01-20 | $192.00 | $192.00 | 0 |
| 2005-01-19 | $192.00 | $192.00 | 0 |
| 2005-01-18 | $192.00 | $192.00 | 2 |
| 2005-01-14 | $259.20 | $259.20 | 0 |
| 2005-01-13 | $259.20 | $259.20 | 0 |
| 2005-01-12 | $259.20 | $259.20 | 2 |
| 2005-01-11 | $259.20 | $259.20 | 5 |
| 2005-01-10 | $259.20 | $259.20 | 2 |
| 2005-01-07 | $312.00 | $312.00 | 0 |
| 2005-01-06 | $312.00 | $312.00 | 0 |
| 2005-01-05 | $312.00 | $312.00 | 0 |
| 2005-01-04 | $312.00 | $312.00 | 0 |
| 2005-01-03 | $312.00 | $312.00 | 6 |