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
- 2003-09-29 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 | $93.60 | $93.60 | 128 | — | — |
| 2005-12-29 | $95.40 | $95.40 | 67 | — | — |
| 2005-12-28 | $96.00 | $96.00 | 375 | — | — |
| 2005-12-27 | $91.20 | $91.20 | 222 | — | — |
| 2005-12-23 | $94.80 | $94.80 | 242 | — | — |
| 2005-12-22 | $94.20 | $94.20 | 148 | — | — |
| 2005-12-21 | $93.00 | $93.00 | 427 | — | — |
| 2005-12-20 | $98.40 | $98.40 | 98 | — | — |
| 2005-12-19 | $103.20 | $103.20 | 233 | — | — |
| 2005-12-16 | $98.40 | $98.40 | 440 | — | — |
| 2005-12-15 | $105.00 | $105.00 | 220 | — | — |
| 2005-12-14 | $111.00 | $111.00 | 817 | — | — |
| 2005-12-13 | $105.00 | $105.00 | 227 | — | — |
| 2005-12-12 | $104.40 | $104.40 | 848 | — | — |
| 2005-12-09 | $95.40 | $95.40 | 140 | — | — |
| 2005-12-08 | $92.40 | $92.40 | 218 | — | — |
| 2005-12-07 | $89.40 | $89.40 | 370 | — | — |
| 2005-12-06 | $91.20 | $91.20 | 243 | — | — |
| 2005-12-05 | $88.80 | $88.80 | 232 | — | — |
| 2005-12-02 | $87.00 | $87.00 | 362 | — | — |
| 2005-12-01 | $90.00 | $90.00 | 1,072 | — | — |
| 2005-11-30 | $91.80 | $91.80 | 130 | — | — |
| 2005-11-29 | $91.80 | $91.80 | 277 | — | — |
| 2005-11-28 | $95.40 | $95.40 | 537 | — | — |
| 2005-11-25 | $102.00 | $102.00 | 175 | — | — |
| 2005-11-23 | $106.80 | $106.80 | 267 | — | — |
| 2005-11-22 | $105.60 | $105.60 | 507 | — | — |
| 2005-11-21 | $108.00 | $108.00 | 375 | — | — |
| 2005-11-18 | $108.00 | $108.00 | 517 | — | — |
| 2005-11-17 | $118.80 | $118.80 | 550 | — | — |
| 2005-11-16 | $108.00 | $108.00 | 2,000 | — | — |
| 2005-11-15 | $116.40 | $116.40 | 505 | — | — |
| 2005-11-14 | $118.80 | $118.80 | 2,358 | — | — |
| 2005-11-11 | $118.20 | $118.20 | 2,690 | — | — |
| 2005-11-10 | $133.80 | $133.80 | 5,260 | — | — |
| 2005-11-09 | $123.00 | $123.00 | 8,675 | — | — |
| 2005-11-08 | $108.00 | $108.00 | 3,747 | — | — |
| 2005-11-07 | $90.00 | $90.00 | 2,658 | — | — |
| 2005-11-04 | $76.80 | $76.80 | 47 | — | — |
| 2005-11-03 | $75.60 | $75.60 | 32 | — | — |
| 2005-11-02 | $75.00 | $75.00 | 102 | — | — |
| 2005-11-01 | $75.00 | $75.00 | 265 | — | — |
| 2005-10-31 | $77.40 | $77.40 | 498 | — | — |
| 2005-10-28 | $75.60 | $75.60 | 188 | — | — |
| 2005-10-27 | $76.80 | $76.80 | 87 | — | — |
| 2005-10-26 | $77.40 | $77.40 | 133 | — | — |
| 2005-10-25 | $82.20 | $82.20 | 2 | — | — |
| 2005-10-24 | $75.60 | $75.60 | 335 | — | — |
| 2005-10-21 | $75.60 | $75.60 | 15 | — | — |
| 2005-10-20 | $79.20 | $79.20 | 203 | — | — |
| 2005-10-19 | $74.40 | $74.40 | 137 | — | — |
| 2005-10-18 | $75.60 | $75.60 | 135 | — | — |
| 2005-10-17 | $75.00 | $75.00 | 10 | — | — |
| 2005-10-14 | $75.00 | $75.00 | 337 | — | — |
| 2005-10-13 | $84.00 | $84.00 | 77 | — | — |
| 2005-10-12 | $79.80 | $79.80 | 267 | — | — |
| 2005-10-11 | $84.00 | $84.00 | 158 | — | — |
| 2005-10-10 | $84.00 | $84.00 | 2 | — | — |
| 2005-10-07 | $84.60 | $84.60 | 38 | — | — |
| 2005-10-06 | $87.60 | $87.60 | 198 | — | — |
| 2005-10-05 | $84.00 | $84.00 | 132 | — | — |
| 2005-10-04 | $85.20 | $85.20 | 22 | — | — |
| 2005-10-03 | $86.40 | $86.40 | 30 | — | — |
| 2005-09-30 | $87.00 | $87.00 | 222 | — | — |
| 2005-09-29 | $87.60 | $87.60 | 450 | — | — |
| 2005-09-28 | $84.00 | $84.00 | 7 | — | — |
| 2005-09-27 | $84.00 | $84.00 | 150 | — | — |
| 2005-09-26 | $87.00 | $87.00 | 13 | — | — |
| 2005-09-23 | $88.80 | $88.80 | 42 | — | — |
| 2005-09-22 | $84.00 | $84.00 | 833 | — | — |
| 2005-09-21 | $87.00 | $87.00 | 415 | — | — |
| 2005-09-20 | $90.00 | $90.00 | 680 | — | — |
| 2005-09-19 | $88.20 | $88.20 | 470 | — | — |
| 2005-09-16 | $90.00 | $90.00 | 273 | — | — |
| 2005-09-15 | $93.00 | $93.00 | 250 | — | — |
| 2005-09-14 | $87.00 | $87.00 | 308 | — | — |
| 2005-09-13 | $90.00 | $90.00 | 168 | — | — |
| 2005-09-12 | $94.80 | $94.80 | 180 | — | — |
| 2005-09-09 | $94.80 | $94.80 | 233 | — | — |
| 2005-09-08 | $93.00 | $93.00 | 273 | — | — |
| 2005-09-07 | $91.80 | $91.80 | 338 | — | — |
| 2005-09-06 | $95.40 | $95.40 | 363 | — | — |
| 2005-09-02 | $90.00 | $90.00 | 143 | — | — |
| 2005-09-01 | $93.00 | $93.00 | 213 | — | — |
| 2005-08-31 | $90.00 | $90.00 | 175 | — | — |
| 2005-08-30 | $96.60 | $96.60 | 233 | — | — |
| 2005-08-29 | $97.80 | $97.80 | 293 | — | — |
| 2005-08-26 | $96.00 | $96.00 | 372 | — | — |
| 2005-08-25 | $96.00 | $96.00 | 325 | — | — |
| 2005-08-24 | $96.00 | $96.00 | 92 | — | — |
| 2005-08-23 | $100.20 | $100.20 | 315 | — | — |
| 2005-08-22 | $96.60 | $96.60 | 418 | — | — |
| 2005-08-19 | $96.00 | $96.00 | 862 | — | — |
| 2005-08-18 | $91.80 | $91.80 | 247 | — | — |
| 2005-08-17 | $94.20 | $94.20 | 290 | — | — |
| 2005-08-16 | $98.40 | $98.40 | 275 | — | — |
| 2005-08-15 | $96.00 | $96.00 | 125 | — | — |
| 2005-08-12 | $97.80 | $97.80 | 68 | — | — |
| 2005-08-11 | $96.00 | $96.00 | 1,235 | — | — |
| 2005-08-10 | $96.00 | $96.00 | 358 | — | — |
| 2005-08-09 | $91.80 | $91.80 | 117 | — | — |
| 2005-08-08 | $96.00 | $96.00 | 2,568 | — | — |
| 2005-08-05 | $90.00 | $90.00 | 162 | — | — |
| 2005-08-04 | $95.40 | $95.40 | 122 | — | — |
| 2005-08-03 | $96.00 | $96.00 | 303 | — | — |
| 2005-08-02 | $88.80 | $88.80 | 1,187 | — | — |
| 2005-08-01 | $87.00 | $87.00 | 948 | — | — |
| 2005-07-29 | $87.00 | $87.00 | 1,647 | — | — |
| 2005-07-28 | $81.00 | $81.00 | 50 | — | — |
| 2005-07-27 | $81.00 | $81.00 | 170 | — | — |
| 2005-07-26 | $80.40 | $80.40 | 433 | — | — |
| 2005-07-25 | $79.80 | $79.80 | 618 | — | — |
| 2005-07-22 | $77.40 | $77.40 | 412 | — | — |
| 2005-07-21 | $72.60 | $72.60 | 142 | — | — |
| 2005-07-20 | $74.40 | $74.40 | 387 | — | — |
| 2005-07-19 | $75.00 | $75.00 | 345 | — | — |
| 2005-07-18 | $72.60 | $72.60 | 58 | — | — |
| 2005-07-15 | $73.20 | $73.20 | 72 | — | — |
| 2005-07-14 | $73.20 | $73.20 | 83 | — | — |
| 2005-07-13 | $73.80 | $73.80 | 203 | — | — |
| 2005-07-12 | $73.80 | $73.80 | 165 | — | — |
| 2005-07-11 | $72.60 | $72.60 | 70 | — | — |
| 2005-07-08 | $73.20 | $73.20 | 112 | — | — |
| 2005-07-07 | $73.20 | $73.20 | 8 | — | — |
| 2005-07-06 | $73.80 | $73.80 | 97 | — | — |
| 2005-07-05 | $73.20 | $73.20 | 222 | — | — |
| 2005-07-01 | $75.00 | $75.00 | 127 | — | — |
| 2005-06-30 | $73.80 | $73.80 | 368 | — | — |
| 2005-06-29 | $75.60 | $75.60 | 145 | — | — |
| 2005-06-28 | $77.40 | $77.40 | 72 | — | — |
| 2005-06-27 | $75.00 | $75.00 | 102 | — | — |
| 2005-06-24 | $76.80 | $76.80 | 423 | — | — |
| 2005-06-23 | $75.00 | $75.00 | 278 | — | — |
| 2005-06-22 | $75.00 | $75.00 | 30 | — | — |
| 2005-06-21 | $75.60 | $75.60 | 73 | — | — |
| 2005-06-20 | $76.20 | $76.20 | 243 | — | — |
| 2005-06-17 | $76.80 | $76.80 | 382 | — | — |
| 2005-06-16 | $77.40 | $77.40 | 1,307 | — | — |
| 2005-06-15 | $77.40 | $77.40 | 235 | — | — |
| 2005-06-14 | $76.80 | $76.80 | 307 | — | — |
| 2005-06-13 | $76.80 | $76.80 | 147 | — | — |
| 2005-06-10 | $75.00 | $75.00 | 20 | — | — |
| 2005-06-09 | $74.40 | $74.40 | 308 | — | — |
| 2005-06-08 | $73.80 | $73.80 | 143 | — | — |
| 2005-06-07 | $74.40 | $74.40 | 465 | — | — |
| 2005-06-06 | $75.00 | $75.00 | 77 | — | — |
| 2005-06-03 | $77.40 | $77.40 | 192 | — | — |
| 2005-06-02 | $78.00 | $78.00 | 225 | — | — |
| 2005-06-01 | $78.00 | $78.00 | 197 | — | — |
| 2005-05-31 | $76.80 | $76.80 | 125 | — | — |
| 2005-05-27 | $76.80 | $76.80 | 837 | — | — |
| 2005-05-26 | $81.60 | $81.60 | 155 | — | — |
| 2005-05-25 | $81.60 | $81.60 | 337 | — | — |
| 2005-05-24 | $81.00 | $81.00 | 1,145 | — | — |
| 2005-05-23 | $78.00 | $78.00 | 1,088 | — | — |
| 2005-05-20 | $78.00 | $78.00 | 343 | — | — |
| 2005-05-19 | $76.80 | $76.80 | 382 | — | — |
| 2005-05-18 | $75.00 | $75.00 | 945 | — | — |
| 2005-05-17 | $78.00 | $78.00 | 245 | — | — |
| 2005-05-16 | $73.80 | $73.80 | 622 | — | — |
| 2005-05-13 | $75.00 | $75.00 | 972 | — | — |
| 2005-05-12 | $75.00 | $75.00 | 70 | — | — |
| 2005-05-11 | $75.60 | $75.60 | 413 | — | — |
| 2005-05-10 | $76.80 | $76.80 | 1,317 | — | — |
| 2005-05-09 | $71.40 | $71.40 | 1,062 | — | — |
| 2005-05-06 | $68.40 | $68.40 | 565 | — | — |
| 2005-05-05 | $67.80 | $67.80 | 232 | — | — |
| 2005-05-04 | $66.60 | $66.60 | 920 | — | — |
| 2005-05-03 | $64.80 | $64.80 | 292 | — | — |
| 2005-05-02 | $68.40 | $68.40 | 490 | — | — |
| 2005-04-29 | $67.20 | $67.20 | 537 | — | — |
| 2005-04-28 | $67.20 | $67.20 | 1,098 | — | — |
| 2005-04-27 | $64.20 | $64.20 | 1,237 | — | — |
| 2005-04-26 | $67.80 | $67.80 | 472 | — | — |
| 2005-04-25 | $70.20 | $70.20 | 918 | — | — |
| 2005-04-22 | $75.00 | $75.00 | 807 | — | — |
| 2005-04-21 | $73.20 | $73.20 | 1,113 | — | — |
| 2005-04-20 | $72.00 | $72.00 | 673 | — | — |
| 2005-04-19 | $69.00 | $69.00 | 838 | — | — |
| 2005-04-18 | $68.40 | $68.40 | 1,787 | — | — |
| 2005-04-15 | $64.80 | $64.80 | 3,263 | — | — |
| 2005-04-14 | $69.00 | $69.00 | 4,253 | — | — |
| 2005-04-13 | $75.60 | $75.60 | 5,802 | — | — |
| 2005-04-12 | $78.00 | $78.00 | 10,188 | — | — |
| 2005-04-11 | $78.00 | $78.00 | 37,447 | — | — |
| 2005-04-08 | $196.80 | $196.80 | 203 | — | — |
| 2005-04-07 | $190.80 | $190.80 | 187 | — | — |
| 2005-04-06 | $189.60 | $189.60 | 498 | — | — |
| 2005-04-05 | $198.00 | $198.00 | 203 | — | — |
| 2005-04-04 | $207.60 | $207.60 | 203 | — | — |
| 2005-04-01 | $207.60 | $207.60 | 525 | — | — |
| 2005-03-31 | $209.40 | $209.40 | 402 | — | — |
| 2005-03-30 | $216.00 | $216.00 | 342 | — | — |
| 2005-03-29 | $227.40 | $227.40 | 77 | — | — |
| 2005-03-28 | $232.20 | $232.20 | 207 | — | — |
| 2005-03-24 | $233.40 | $233.40 | 18 | — | — |
| 2005-03-23 | $231.00 | $231.00 | 58 | — | — |
| 2005-03-22 | $229.20 | $229.20 | 92 | — | — |
| 2005-03-21 | $234.60 | $234.60 | 112 | — | — |
| 2005-03-18 | $238.20 | $238.20 | 402 | — | — |
| 2005-03-17 | $236.40 | $236.40 | 67 | — | — |
| 2005-03-16 | $240.60 | $240.60 | 115 | — | — |
| 2005-03-15 | $241.20 | $241.20 | 107 | — | — |
| 2005-03-14 | $243.00 | $243.00 | 377 | — | — |
| 2005-03-11 | $245.40 | $245.40 | 117 | — | — |
| 2005-03-10 | $235.80 | $235.80 | 168 | — | — |
| 2005-03-09 | $246.00 | $246.00 | 323 | — | — |
| 2005-03-08 | $241.20 | $241.20 | 710 | — | — |
| 2005-03-07 | $239.40 | $239.40 | 183 | — | — |
| 2005-03-04 | $246.00 | $246.00 | 482 | — | — |
| 2005-03-03 | $241.80 | $241.80 | 97 | — | — |
| 2005-03-02 | $237.00 | $237.00 | 248 | — | — |
| 2005-03-01 | $237.00 | $237.00 | 178 | — | — |
| 2005-02-28 | $237.60 | $237.60 | 437 | — | — |
| 2005-02-25 | $251.40 | $251.40 | 100 | — | — |
| 2005-02-24 | $254.40 | $254.40 | 108 | — | — |
| 2005-02-23 | $254.40 | $254.40 | 80 | — | — |
| 2005-02-22 | $253.20 | $253.20 | 213 | — | — |
| 2005-02-18 | $258.60 | $258.60 | 18 | — | — |
| 2005-02-17 | $259.20 | $259.20 | 105 | — | — |
| 2005-02-16 | $255.60 | $255.60 | 77 | — | — |
| 2005-02-15 | $254.40 | $254.40 | 48 | — | — |
| 2005-02-14 | $255.00 | $255.00 | 227 | — | — |
| 2005-02-11 | $250.20 | $250.20 | 115 | — | — |
| 2005-02-10 | $249.00 | $249.00 | 283 | — | — |
| 2005-02-09 | $246.00 | $246.00 | 403 | — | — |
| 2005-02-08 | $259.20 | $259.20 | 297 | — | — |
| 2005-02-07 | $271.20 | $271.20 | 300 | — | — |
| 2005-02-04 | $280.80 | $280.80 | 118 | — | — |
| 2005-02-03 | $276.00 | $276.00 | 165 | — | — |
| 2005-02-02 | $277.20 | $277.20 | 205 | — | — |
| 2005-02-01 | $270.60 | $270.60 | 300 | — | — |
| 2005-01-31 | $280.80 | $280.80 | 293 | — | — |
| 2005-01-28 | $280.80 | $280.80 | 428 | — | — |
| 2005-01-27 | $276.00 | $276.00 | 373 | — | — |
| 2005-01-26 | $263.40 | $263.40 | 1,765 | — | — |
| 2005-01-25 | $248.40 | $248.40 | 163 | — | — |
| 2005-01-24 | $246.00 | $246.00 | 273 | — | — |
| 2005-01-21 | $255.00 | $255.00 | 237 | — | — |
| 2005-01-20 | $243.00 | $243.00 | 150 | — | — |
| 2005-01-19 | $252.00 | $252.00 | 62 | — | — |
| 2005-01-18 | $257.40 | $257.40 | 170 | — | — |
| 2005-01-14 | $243.60 | $243.60 | 35 | — | — |
| 2005-01-13 | $246.00 | $246.00 | 47 | — | — |
| 2005-01-12 | $240.60 | $240.60 | 140 | — | — |
| 2005-01-11 | $240.60 | $240.60 | 92 | — | — |
| 2005-01-10 | $249.00 | $249.00 | 282 | — | — |
| 2005-01-07 | $260.40 | $260.40 | 337 | — | — |
| 2005-01-06 | $258.60 | $258.60 | 465 | — | — |
| 2005-01-05 | $252.60 | $252.60 | 295 | — | — |
| 2005-01-04 | $261.00 | $261.00 | 1,972 | — | — |
| 2005-01-03 | $244.80 | $244.80 | 195 | — | — |