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
- 2003-10-07 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 | $101.25 | $101.25 | 50 |
| 2005-12-29 | $101.25 | $101.25 | 206 |
| 2005-12-28 | $114.75 | $114.75 | 266 |
| 2005-12-27 | $121.50 | $121.50 | 20 |
| 2005-12-23 | $121.50 | $121.50 | 28 |
| 2005-12-22 | $121.50 | $121.50 | 165 |
| 2005-12-21 | $128.25 | $128.25 | 93 |
| 2005-12-20 | $137.25 | $137.25 | 338 |
| 2005-12-19 | $128.25 | $128.25 | 252 |
| 2005-12-16 | $126.00 | $126.00 | 164 |
| 2005-12-15 | $126.00 | $126.00 | 84 |
| 2005-12-14 | $128.25 | $128.25 | 48 |
| 2005-12-13 | $141.75 | $141.75 | 583 |
| 2005-12-12 | $128.25 | $128.25 | 27 |
| 2005-12-09 | $128.25 | $128.25 | 48 |
| 2005-12-08 | $135.00 | $135.00 | 18 |
| 2005-12-07 | $146.25 | $146.25 | 56 |
| 2005-12-06 | $150.75 | $150.75 | 160 |
| 2005-12-05 | $155.25 | $155.25 | 106 |
| 2005-12-02 | $144.00 | $144.00 | 0 |
| 2005-12-01 | $144.00 | $144.00 | 86 |
| 2005-11-30 | $135.00 | $135.00 | 10 |
| 2005-11-29 | $139.50 | $139.50 | 104 |
| 2005-11-28 | $141.75 | $141.75 | 17 |
| 2005-11-25 | $132.75 | $132.75 | 24 |
| 2005-11-23 | $132.75 | $132.75 | 9 |
| 2005-11-22 | $135.00 | $135.00 | 49 |
| 2005-11-21 | $135.00 | $135.00 | 18 |
| 2005-11-18 | $153.00 | $153.00 | 4 |
| 2005-11-17 | $153.00 | $153.00 | 0 |
| 2005-11-16 | $153.00 | $153.00 | 30 |
| 2005-11-15 | $157.50 | $157.50 | 45 |
| 2005-11-14 | $157.50 | $157.50 | 15 |
| 2005-11-11 | $157.50 | $157.50 | 3 |
| 2005-11-10 | $157.50 | $157.50 | 4 |
| 2005-11-09 | $162.00 | $162.00 | 8 |
| 2005-11-08 | $175.50 | $175.50 | 78 |
| 2005-11-07 | $175.50 | $175.50 | 274 |
| 2005-11-04 | $177.75 | $177.75 | 262 |
| 2005-11-03 | $157.50 | $157.50 | 3 |
| 2005-11-02 | $166.50 | $166.50 | 76 |
| 2005-11-01 | $157.50 | $157.50 | 225 |
| 2005-10-31 | $150.75 | $150.75 | 122 |
| 2005-10-28 | $123.75 | $123.75 | 51 |
| 2005-10-27 | $123.75 | $123.75 | 36 |
| 2005-10-26 | $123.75 | $123.75 | 27 |
| 2005-10-25 | $123.75 | $123.75 | 38 |
| 2005-10-24 | $130.50 | $130.50 | 35 |
| 2005-10-21 | $130.50 | $130.50 | 36 |
| 2005-10-20 | $119.25 | $119.25 | 126 |
| 2005-10-19 | $119.25 | $119.25 | 24 |
| 2005-10-18 | $135.00 | $135.00 | 306 |
| 2005-10-17 | $148.50 | $148.50 | 68 |
| 2005-10-14 | $148.50 | $148.50 | 9 |
| 2005-10-13 | $162.00 | $162.00 | 2 |
| 2005-10-12 | $148.50 | $148.50 | 8 |
| 2005-10-11 | $153.00 | $153.00 | 30 |
| 2005-10-10 | $148.50 | $148.50 | 3 |
| 2005-10-07 | $157.50 | $157.50 | 40 |
| 2005-10-06 | $162.00 | $162.00 | 0 |
| 2005-10-05 | $162.00 | $162.00 | 129 |
| 2005-10-04 | $177.75 | $177.75 | 46 |
| 2005-10-03 | $157.50 | $157.50 | 22 |
| 2005-09-30 | $180.00 | $180.00 | 118 |
| 2005-09-29 | $180.00 | $180.00 | 172 |
| 2005-09-28 | $182.25 | $182.25 | 22 |
| 2005-09-27 | $182.25 | $182.25 | 143 |
| 2005-09-26 | $209.25 | $209.25 | 164 |
| 2005-09-23 | $225.00 | $225.00 | 2 |
| 2005-09-22 | $204.75 | $204.75 | 1 |
| 2005-09-21 | $227.25 | $227.25 | 16 |
| 2005-09-20 | $209.25 | $209.25 | 155 |
| 2005-09-19 | $243.00 | $243.00 | 1 |
| 2005-09-16 | $234.00 | $234.00 | 64 |
| 2005-09-15 | $249.75 | $249.75 | 228 |
| 2005-09-14 | $236.25 | $236.25 | 124 |
| 2005-09-13 | $247.50 | $247.50 | 131 |
| 2005-09-12 | $247.50 | $247.50 | 634 |
| 2005-09-09 | $207.00 | $207.00 | 6 |
| 2005-09-08 | $180.00 | $180.00 | 4 |
| 2005-09-07 | $202.50 | $202.50 | 139 |
| 2005-09-06 | $202.50 | $202.50 | 0 |
| 2005-09-02 | $202.50 | $202.50 | 24 |
| 2005-09-01 | $180.00 | $180.00 | 129 |
| 2005-08-31 | $171.00 | $171.00 | 56 |
| 2005-08-30 | $195.75 | $195.75 | 9 |
| 2005-08-29 | $213.75 | $213.75 | 16 |
| 2005-08-26 | $207.00 | $207.00 | 28 |
| 2005-08-25 | $182.25 | $182.25 | 81 |
| 2005-08-24 | $213.75 | $213.75 | 45 |
| 2005-08-23 | $222.75 | $222.75 | 30 |
| 2005-08-22 | $227.25 | $227.25 | 34 |
| 2005-08-19 | $211.50 | $211.50 | 0 |
| 2005-08-18 | $211.50 | $211.50 | 53 |
| 2005-08-17 | $211.50 | $211.50 | 48 |
| 2005-08-16 | $198.00 | $198.00 | 113 |
| 2005-08-15 | $180.00 | $180.00 | 13 |
| 2005-08-12 | $207.00 | $207.00 | 7 |
| 2005-08-11 | $180.00 | $180.00 | 22 |
| 2005-08-10 | $207.00 | $207.00 | 14 |
| 2005-08-09 | $207.00 | $207.00 | 2 |
| 2005-08-08 | $180.00 | $180.00 | 14 |
| 2005-08-05 | $202.50 | $202.50 | 244 |
| 2005-08-04 | $213.75 | $213.75 | 130 |
| 2005-08-03 | $225.00 | $225.00 | 48 |
| 2005-08-02 | $225.00 | $225.00 | 52 |
| 2005-08-01 | $227.25 | $227.25 | 58 |
| 2005-07-29 | $238.50 | $238.50 | 12 |
| 2005-07-28 | $252.00 | $252.00 | 0 |
| 2005-07-27 | $252.00 | $252.00 | 31 |
| 2005-07-26 | $256.50 | $256.50 | 16 |
| 2005-07-25 | $256.50 | $256.50 | 58 |
| 2005-07-22 | $261.00 | $261.00 | 77 |
| 2005-07-21 | $252.00 | $252.00 | 292 |
| 2005-07-20 | $236.25 | $236.25 | 152 |
| 2005-07-19 | $227.25 | $227.25 | 122 |
| 2005-07-18 | $227.25 | $227.25 | 527 |
| 2005-07-15 | $168.75 | $168.75 | 0 |
| 2005-07-14 | $168.75 | $168.75 | 19 |
| 2005-07-13 | $168.75 | $168.75 | 10 |
| 2005-07-12 | $157.50 | $157.50 | 69 |
| 2005-07-11 | $168.75 | $168.75 | 50 |
| 2005-07-08 | $177.75 | $177.75 | 18 |
| 2005-07-07 | $168.75 | $168.75 | 182 |
| 2005-07-06 | $191.25 | $191.25 | 44 |
| 2005-07-05 | $200.25 | $200.25 | 51 |
| 2005-07-01 | $184.50 | $184.50 | 47 |
| 2005-06-30 | $186.75 | $186.75 | 20 |
| 2005-06-29 | $186.75 | $186.75 | 81 |
| 2005-06-28 | $189.00 | $189.00 | 10 |
| 2005-06-27 | $184.50 | $184.50 | 44 |
| 2005-06-24 | $218.25 | $218.25 | 55 |
| 2005-06-23 | $236.25 | $236.25 | 267 |
| 2005-06-22 | $252.00 | $252.00 | 20 |
| 2005-06-21 | $252.00 | $252.00 | 9 |
| 2005-06-20 | $258.75 | $258.75 | 125 |
| 2005-06-17 | $258.75 | $258.75 | 23 |
| 2005-06-16 | $247.50 | $247.50 | 127 |
| 2005-06-15 | $258.75 | $258.75 | 4 |
| 2005-06-14 | $258.75 | $258.75 | 67 |
| 2005-06-13 | $270.00 | $270.00 | 23 |
| 2005-06-10 | $258.75 | $258.75 | 48 |
| 2005-06-09 | $270.00 | $270.00 | 10 |
| 2005-06-08 | $261.00 | $261.00 | 42 |
| 2005-06-07 | $303.75 | $303.75 | 49 |
| 2005-06-06 | $315.00 | $315.00 | 30 |
| 2005-06-03 | $299.25 | $299.25 | 4 |
| 2005-06-02 | $299.25 | $299.25 | 23 |
| 2005-06-01 | $326.25 | $326.25 | 34 |
| 2005-05-31 | $346.50 | $346.50 | 276 |
| 2005-05-27 | $346.50 | $346.50 | 18 |
| 2005-05-26 | $337.50 | $337.50 | 22 |
| 2005-05-25 | $344.25 | $344.25 | 31 |
| 2005-05-24 | $353.25 | $353.25 | 60 |
| 2005-05-23 | $348.75 | $348.75 | 41 |
| 2005-05-20 | $348.75 | $348.75 | 12 |
| 2005-05-19 | $366.75 | $366.75 | 37 |
| 2005-05-18 | $366.75 | $366.75 | 56 |
| 2005-05-17 | $396.00 | $396.00 | 117 |
| 2005-05-16 | $371.25 | $371.25 | 102 |
| 2005-05-13 | $371.25 | $371.25 | 30 |
| 2005-05-12 | $371.25 | $371.25 | 20 |
| 2005-05-11 | $360.00 | $360.00 | 29 |
| 2005-05-10 | $360.00 | $360.00 | 141 |
| 2005-05-09 | $360.00 | $360.00 | 53 |
| 2005-05-06 | $360.00 | $360.00 | 34 |
| 2005-05-05 | $360.00 | $360.00 | 13 |
| 2005-05-04 | $360.00 | $360.00 | 16 |
| 2005-05-03 | $371.25 | $371.25 | 35 |
| 2005-05-02 | $371.25 | $371.25 | 58 |
| 2005-04-29 | $362.25 | $362.25 | 24 |
| 2005-04-28 | $402.75 | $402.75 | 90 |
| 2005-04-27 | $360.00 | $360.00 | 71 |
| 2005-04-26 | $337.50 | $337.50 | 33 |
| 2005-04-25 | $348.75 | $348.75 | 76 |
| 2005-04-22 | $402.75 | $402.75 | 147 |
| 2005-04-21 | $393.75 | $393.75 | 142 |
| 2005-04-20 | $427.50 | $427.50 | 229 |
| 2005-04-19 | $461.25 | $461.25 | 69 |
| 2005-04-18 | $495.00 | $495.00 | 101 |
| 2005-04-15 | $508.50 | $508.50 | 62 |
| 2005-04-14 | $551.25 | $551.25 | 163 |
| 2005-04-13 | $603.00 | $603.00 | 50 |
| 2005-04-12 | $618.75 | $618.75 | 65 |
| 2005-04-11 | $618.75 | $618.75 | 85 |
| 2005-04-08 | $607.50 | $607.50 | 29 |
| 2005-04-07 | $596.25 | $596.25 | 28 |
| 2005-04-06 | $596.25 | $596.25 | 20 |
| 2005-04-05 | $618.75 | $618.75 | 60 |
| 2005-04-04 | $623.25 | $623.25 | 74 |
| 2005-04-01 | $625.50 | $625.50 | 75 |
| 2005-03-31 | $627.75 | $627.75 | 226 |
| 2005-03-30 | $630.00 | $630.00 | 56 |
| 2005-03-29 | $618.75 | $618.75 | 104 |
| 2005-03-28 | $609.75 | $609.75 | 235 |
| 2005-03-24 | $630.00 | $630.00 | 103 |
| 2005-03-23 | $616.50 | $616.50 | 330 |
| 2005-03-22 | $625.50 | $625.50 | 594 |
| 2005-03-21 | $650.25 | $650.25 | 396 |
| 2005-03-18 | $652.50 | $652.50 | 292 |
| 2005-03-17 | $636.75 | $636.75 | 238 |
| 2005-03-16 | $641.25 | $641.25 | 493 |
| 2005-03-15 | $681.75 | $681.75 | 484 |
| 2005-03-14 | $731.25 | $731.25 | 867 |
| 2005-03-11 | $702.00 | $702.00 | 486 |
| 2005-03-10 | $704.25 | $704.25 | 300 |
| 2005-03-09 | $652.50 | $652.50 | 340 |
| 2005-03-08 | $652.50 | $652.50 | 981 |
| 2005-03-07 | $569.25 | $569.25 | 14 |
| 2005-03-04 | $569.25 | $569.25 | 25 |
| 2005-03-03 | $569.25 | $569.25 | 8 |
| 2005-03-02 | $591.75 | $591.75 | 9 |
| 2005-03-01 | $612.00 | $612.00 | 0 |
| 2005-02-28 | $612.00 | $612.00 | 0 |
| 2005-02-25 | $612.00 | $612.00 | 0 |
| 2005-02-24 | $612.00 | $612.00 | 28 |
| 2005-02-23 | $562.50 | $562.50 | 39 |
| 2005-02-22 | $567.00 | $567.00 | 13 |
| 2005-02-18 | $585.00 | $585.00 | 9 |
| 2005-02-17 | $567.00 | $567.00 | 24 |
| 2005-02-16 | $618.75 | $618.75 | 189 |
| 2005-02-15 | $675.00 | $675.00 | 12 |
| 2005-02-14 | $643.50 | $643.50 | 32 |
| 2005-02-11 | $585.00 | $585.00 | 10 |
| 2005-02-10 | $585.00 | $585.00 | 11 |
| 2005-02-09 | $562.50 | $562.50 | 4 |
| 2005-02-08 | $576.00 | $576.00 | 25 |
| 2005-02-07 | $573.75 | $573.75 | 0 |
| 2005-02-04 | $569.25 | $569.25 | 60 |
| 2005-02-03 | $571.50 | $571.50 | 0 |
| 2005-02-02 | $571.50 | $571.50 | 0 |
| 2005-02-01 | $571.50 | $571.50 | 78 |
| 2005-01-31 | $517.50 | $517.50 | 53 |
| 2005-01-28 | $506.25 | $506.25 | 111 |
| 2005-01-27 | $562.50 | $562.50 | 14 |
| 2005-01-26 | $600.75 | $600.75 | 32 |
| 2005-01-25 | $607.50 | $607.50 | 18 |
| 2005-01-24 | $607.50 | $607.50 | 58 |
| 2005-01-21 | $607.50 | $607.50 | 76 |
| 2005-01-20 | $607.50 | $607.50 | 75 |
| 2005-01-19 | $519.75 | $519.75 | 125 |
| 2005-01-18 | $483.75 | $483.75 | 33 |
| 2005-01-14 | $479.25 | $479.25 | 7 |
| 2005-01-13 | $483.75 | $483.75 | 100 |
| 2005-01-12 | $540.00 | $540.00 | 0 |
| 2005-01-11 | $540.00 | $540.00 | 8 |
| 2005-01-10 | $551.25 | $551.25 | 75 |
| 2005-01-07 | $776.25 | $776.25 | 335 |
| 2005-01-06 | $506.25 | $506.25 | 18 |
| 2005-01-05 | $409.50 | $409.50 | 154 |
| 2005-01-04 | $450.00 | $450.00 | 2,200 |
| 2005-01-03 | $450.00 | $450.00 | 11 |