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
- 1999-09-21 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 | $65.00 | $65.00 | 0 |
| 2005-12-29 | $65.00 | $65.00 | 0 |
| 2005-12-28 | $65.00 | $65.00 | 0 |
| 2005-12-27 | $65.00 | $65.00 | 200 |
| 2005-12-23 | $63.49 | $63.49 | 0 |
| 2005-12-22 | $63.49 | $63.49 | 0 |
| 2005-12-21 | $63.49 | $63.49 | 0 |
| 2005-12-20 | $63.49 | $63.49 | 100 |
| 2005-12-19 | $62.50 | $62.50 | 0 |
| 2005-12-16 | $62.50 | $62.50 | 200 |
| 2005-12-15 | $61.06 | $61.06 | 0 |
| 2005-12-14 | $61.06 | $61.06 | 0 |
| 2005-12-13 | $61.06 | $61.06 | 100 |
| 2005-12-12 | $61.06 | $61.06 | 300 |
| 2005-12-09 | $61.99 | $61.99 | 0 |
| 2005-12-08 | $61.99 | $61.99 | 0 |
| 2005-12-07 | $61.99 | $61.99 | 6,800 |
| 2005-12-06 | $61.00 | $61.00 | 400 |
| 2005-12-05 | $59.30 | $59.30 | 0 |
| 2005-12-02 | $59.30 | $59.30 | 0 |
| 2005-12-01 | $59.30 | $59.30 | 0 |
| 2005-11-30 | $59.30 | $59.30 | 0 |
| 2005-11-29 | $59.30 | $59.30 | 0 |
| 2005-11-28 | $59.30 | $59.30 | 0 |
| 2005-11-25 | $59.30 | $59.30 | 0 |
| 2005-11-23 | $59.30 | $59.30 | 0 |
| 2005-11-22 | $59.30 | $59.30 | 600 |
| 2005-11-21 | $59.30 | $59.30 | 100 |
| 2005-11-18 | $59.71 | $59.71 | 0 |
| 2005-11-17 | $59.71 | $59.71 | 0 |
| 2005-11-16 | $59.71 | $59.71 | 0 |
| 2005-11-15 | $59.71 | $59.71 | 0 |
| 2005-11-14 | $59.71 | $59.71 | 0 |
| 2005-11-11 | $59.71 | $59.71 | 500 |
| 2005-11-10 | $60.99 | $60.99 | 0 |
| 2005-11-09 | $60.99 | $60.99 | 0 |
| 2005-11-08 | $60.99 | $60.99 | 0 |
| 2005-11-07 | $60.99 | $60.99 | 400 |
| 2005-11-04 | $60.99 | $60.99 | 200 |
| 2005-11-03 | $58.66 | $58.66 | 100 |
| 2005-11-02 | $57.19 | $57.19 | 200 |
| 2005-11-01 | $55.08 | $55.08 | 0 |
| 2005-10-31 | $55.08 | $55.08 | 0 |
| 2005-10-28 | $55.08 | $55.08 | 400 |
| 2005-10-27 | $55.38 | $55.38 | 200 |
| 2005-10-26 | $55.30 | $55.30 | 0 |
| 2005-10-25 | $55.30 | $55.30 | 0 |
| 2005-10-24 | $55.30 | $55.30 | 0 |
| 2005-10-21 | $55.30 | $55.30 | 0 |
| 2005-10-20 | $55.30 | $55.30 | 0 |
| 2005-10-19 | $55.30 | $55.30 | 0 |
| 2005-10-18 | $55.30 | $55.30 | 0 |
| 2005-10-17 | $55.30 | $55.30 | 0 |
| 2005-10-14 | $55.30 | $55.30 | 400 |
| 2005-10-13 | $53.25 | $53.25 | 0 |
| 2005-10-12 | $53.25 | $53.25 | 0 |
| 2005-10-11 | $53.25 | $53.25 | 100 |
| 2005-10-10 | $53.75 | $53.75 | 0 |
| 2005-10-07 | $53.75 | $53.75 | 0 |
| 2005-10-06 | $53.75 | $53.75 | 0 |
| 2005-10-05 | $53.75 | $53.75 | 100 |
| 2005-10-04 | $55.35 | $55.35 | 0 |
| 2005-10-03 | $55.35 | $55.35 | 500 |
| 2005-09-30 | $53.00 | $53.00 | 0 |
| 2005-09-29 | $53.00 | $53.00 | 600 |
| 2005-09-28 | $53.00 | $53.00 | 0 |
| 2005-09-27 | $53.00 | $53.00 | 0 |
| 2005-09-26 | $53.00 | $53.00 | 0 |
| 2005-09-23 | $53.00 | $53.00 | 100 |
| 2005-09-22 | $52.00 | $52.00 | 700 |
| 2005-09-21 | $55.00 | $55.00 | 0 |
| 2005-09-20 | $55.00 | $55.00 | 0 |
| 2005-09-19 | $55.00 | $55.00 | 0 |
| 2005-09-16 | $55.00 | $55.00 | 0 |
| 2005-09-15 | $55.00 | $55.00 | 100 |
| 2005-09-14 | $55.00 | $55.00 | 0 |
| 2005-09-13 | $55.00 | $55.00 | 0 |
| 2005-09-12 | $55.00 | $55.00 | 200 |
| 2005-09-09 | $56.10 | $56.10 | 0 |
| 2005-09-08 | $56.10 | $56.10 | 0 |
| 2005-09-07 | $56.10 | $56.10 | 0 |
| 2005-09-06 | $56.10 | $56.10 | 1,000 |
| 2005-09-02 | $54.55 | $54.55 | 0 |
| 2005-09-01 | $54.55 | $54.55 | 100 |
| 2005-08-31 | $54.44 | $54.44 | 0 |
| 2005-08-30 | $54.44 | $54.44 | 0 |
| 2005-08-29 | $54.44 | $54.44 | 200 |
| 2005-08-26 | $55.10 | $55.10 | 0 |
| 2005-08-25 | $55.10 | $55.10 | 0 |
| 2005-08-24 | $55.10 | $55.10 | 100 |
| 2005-08-23 | $56.00 | $56.00 | 0 |
| 2005-08-22 | $56.00 | $56.00 | 0 |
| 2005-08-19 | $56.00 | $56.00 | 0 |
| 2005-08-18 | $56.00 | $56.00 | 0 |
| 2005-08-17 | $56.00 | $56.00 | 0 |
| 2005-08-16 | $56.00 | $56.00 | 0 |
| 2005-08-15 | $56.00 | $56.00 | 600 |
| 2005-08-12 | $56.00 | $56.00 | 0 |
| 2005-08-11 | $56.00 | $56.00 | 0 |
| 2005-08-10 | $56.00 | $56.00 | 200 |
| 2005-08-09 | $56.00 | $56.00 | 0 |
| 2005-08-08 | $56.00 | $56.00 | 100 |
| 2005-08-05 | $58.00 | $58.00 | 200 |
| 2005-08-04 | $61.75 | $61.75 | 0 |
| 2005-08-03 | $61.75 | $61.75 | 0 |
| 2005-08-02 | $61.75 | $61.75 | 700 |
| 2005-08-01 | $61.20 | $61.20 | 700 |
| 2005-07-29 | $59.50 | $59.50 | 200 |
| 2005-07-28 | $59.50 | $59.50 | 0 |
| 2005-07-27 | $59.50 | $59.50 | 0 |
| 2005-07-26 | $59.50 | $59.50 | 0 |
| 2005-07-25 | $59.50 | $59.50 | 1,300 |
| 2005-07-22 | $59.50 | $59.50 | 0 |
| 2005-07-21 | $59.50 | $59.50 | 0 |
| 2005-07-20 | $59.50 | $59.50 | 0 |
| 2005-07-19 | $59.50 | $59.50 | 0 |
| 2005-07-18 | $59.50 | $59.50 | 0 |
| 2005-07-15 | $59.50 | $59.50 | 0 |
| 2005-07-14 | $59.50 | $59.50 | 0 |
| 2005-07-13 | $59.50 | $59.50 | 0 |
| 2005-07-12 | $59.50 | $59.50 | 0 |
| 2005-07-11 | $59.50 | $59.50 | 1,400 |
| 2005-07-08 | $58.55 | $58.55 | 0 |
| 2005-07-07 | $58.55 | $58.55 | 0 |
| 2005-07-06 | $58.55 | $58.55 | 100 |
| 2005-07-05 | $59.10 | $59.10 | 0 |
| 2005-07-01 | $59.10 | $59.10 | 0 |
| 2005-06-30 | $59.10 | $59.10 | 0 |
| 2005-06-29 | $59.10 | $59.10 | 200 |
| 2005-06-28 | $58.90 | $58.90 | 500 |
| 2005-06-27 | $58.00 | $58.00 | 500 |
| 2005-06-24 | $57.50 | $57.50 | 0 |
| 2005-06-23 | $57.50 | $57.50 | 0 |
| 2005-06-22 | $57.50 | $57.50 | 0 |
| 2005-06-21 | $57.50 | $57.50 | 0 |
| 2005-06-20 | $57.50 | $57.50 | 0 |
| 2005-06-17 | $57.50 | $57.50 | 600 |
| 2005-06-16 | $57.00 | $57.00 | 0 |
| 2005-06-15 | $57.00 | $57.00 | 0 |
| 2005-06-14 | $57.00 | $57.00 | 1,000 |
| 2005-06-13 | $57.25 | $57.25 | 3,300 |
| 2005-06-10 | $56.75 | $56.75 | 0 |
| 2005-06-09 | $56.75 | $56.75 | 0 |
| 2005-06-08 | $56.75 | $56.75 | 100 |
| 2005-06-07 | $56.68 | $56.68 | 100 |
| 2005-06-06 | $54.35 | $54.35 | 0 |
| 2005-06-03 | $54.35 | $54.35 | 0 |
| 2005-06-02 | $54.35 | $54.35 | 500 |
| 2005-06-01 | $54.35 | $54.35 | 700 |
| 2005-05-31 | $53.00 | $53.00 | 0 |
| 2005-05-27 | $53.00 | $53.00 | 0 |
| 2005-05-26 | $53.00 | $53.00 | 200 |
| 2005-05-25 | $51.50 | $51.50 | 400 |
| 2005-05-24 | $51.50 | $51.50 | 0 |
| 2005-05-23 | $51.50 | $51.50 | 0 |
| 2005-05-20 | $51.50 | $51.50 | 0 |
| 2005-05-19 | $51.50 | $51.50 | 0 |
| 2005-05-18 | $51.50 | $51.50 | 0 |
| 2005-05-17 | $51.50 | $51.50 | 100 |
| 2005-05-16 | $51.80 | $51.80 | 0 |
| 2005-05-13 | $51.80 | $51.80 | 0 |
| 2005-05-12 | $51.80 | $51.80 | 500 |
| 2005-05-11 | $52.40 | $52.40 | 0 |
| 2005-05-10 | $52.40 | $52.40 | 0 |
| 2005-05-09 | $52.40 | $52.40 | 2,200 |
| 2005-05-06 | $52.30 | $52.30 | 1,700 |
| 2005-05-05 | $49.01 | $49.01 | 0 |
| 2005-05-04 | $49.01 | $49.01 | 100 |
| 2005-05-03 | $49.25 | $49.25 | 0 |
| 2005-05-02 | $49.25 | $49.25 | 0 |
| 2005-04-29 | $49.25 | $49.25 | 0 |
| 2005-04-28 | $49.25 | $49.25 | 0 |
| 2005-04-27 | $49.25 | $49.25 | 0 |
| 2005-04-26 | $49.25 | $49.25 | 0 |
| 2005-04-25 | $49.25 | $49.25 | 0 |
| 2005-04-22 | $49.25 | $49.25 | 0 |
| 2005-04-21 | $49.25 | $49.25 | 0 |
| 2005-04-20 | $49.25 | $49.25 | 200 |
| 2005-04-19 | $49.25 | $49.25 | 0 |
| 2005-04-18 | $49.25 | $49.25 | 0 |
| 2005-04-15 | $49.25 | $49.25 | 200 |
| 2005-04-14 | $50.10 | $50.10 | 0 |
| 2005-04-13 | $50.10 | $50.10 | 0 |
| 2005-04-12 | $50.10 | $50.10 | 0 |
| 2005-04-11 | $50.10 | $50.10 | 0 |
| 2005-04-08 | $50.10 | $50.10 | 200 |
| 2005-04-07 | $49.15 | $49.15 | 0 |
| 2005-04-06 | $49.15 | $49.15 | 0 |
| 2005-04-05 | $49.15 | $49.15 | 300 |
| 2005-04-04 | $48.00 | $48.00 | 0 |
| 2005-04-01 | $48.00 | $48.00 | 0 |
| 2005-03-31 | $48.00 | $48.00 | 0 |
| 2005-03-30 | $48.00 | $48.00 | 0 |
| 2005-03-29 | $48.00 | $48.00 | 0 |
| 2005-03-28 | $48.00 | $48.00 | 0 |
| 2005-03-24 | $48.00 | $48.00 | 0 |
| 2005-03-23 | $48.00 | $48.00 | 0 |
| 2005-03-22 | $48.00 | $48.00 | 0 |
| 2005-03-21 | $48.00 | $48.00 | 0 |
| 2005-03-18 | $48.00 | $48.00 | 100 |
| 2005-03-17 | $47.00 | $47.00 | 200 |
| 2005-03-16 | $48.50 | $48.50 | 0 |
| 2005-03-15 | $48.50 | $48.50 | 0 |
| 2005-03-14 | $48.50 | $48.50 | 0 |
| 2005-03-11 | $48.50 | $48.50 | 0 |
| 2005-03-10 | $48.50 | $48.50 | 0 |
| 2005-03-09 | $48.50 | $48.50 | 0 |
| 2005-03-08 | $48.50 | $48.50 | 0 |
| 2005-03-07 | $48.50 | $48.50 | 0 |
| 2005-03-04 | $48.50 | $48.50 | 0 |
| 2005-03-03 | $48.50 | $48.50 | 0 |
| 2005-03-02 | $48.50 | $48.50 | 0 |
| 2005-03-01 | $48.50 | $48.50 | 0 |
| 2005-02-28 | $48.50 | $48.50 | 0 |
| 2005-02-25 | $48.50 | $48.50 | 0 |
| 2005-02-24 | $48.50 | $48.50 | 0 |
| 2005-02-23 | $48.50 | $48.50 | 0 |
| 2005-02-22 | $48.50 | $48.50 | 400 |
| 2005-02-18 | $53.00 | $53.00 | 600 |
| 2005-02-17 | $57.10 | $57.10 | 0 |
| 2005-02-16 | $57.10 | $57.10 | 900 |
| 2005-02-15 | $56.40 | $56.40 | 0 |
| 2005-02-14 | $56.40 | $56.40 | 0 |
| 2005-02-11 | $56.40 | $56.40 | 0 |
| 2005-02-10 | $56.40 | $56.40 | 0 |
| 2005-02-09 | $56.40 | $56.40 | 0 |
| 2005-02-08 | $56.40 | $56.40 | 0 |
| 2005-02-07 | $56.40 | $56.40 | 0 |
| 2005-02-04 | $56.40 | $56.40 | 0 |
| 2005-02-03 | $56.40 | $56.40 | 0 |
| 2005-02-02 | $56.40 | $56.40 | 0 |
| 2005-02-01 | $56.40 | $56.40 | 0 |
| 2005-01-31 | $56.40 | $56.40 | 0 |
| 2005-01-28 | $56.40 | $56.40 | 0 |
| 2005-01-27 | $56.40 | $56.40 | 300 |
| 2005-01-26 | $57.75 | $57.75 | 0 |
| 2005-01-25 | $57.75 | $57.75 | 0 |
| 2005-01-24 | $57.75 | $57.75 | 400 |
| 2005-01-21 | $57.75 | $57.75 | 500 |
| 2005-01-20 | $58.05 | $58.05 | 0 |
| 2005-01-19 | $58.05 | $58.05 | 300 |
| 2005-01-18 | $57.60 | $57.60 | 900 |
| 2005-01-14 | $55.60 | $55.60 | 0 |
| 2005-01-13 | $55.60 | $55.60 | 2,300 |
| 2005-01-12 | $55.80 | $55.80 | 1,500 |
| 2005-01-11 | $56.70 | $56.70 | 0 |
| 2005-01-10 | $56.70 | $56.70 | 0 |
| 2005-01-07 | $56.70 | $56.70 | 0 |
| 2005-01-06 | $56.70 | $56.70 | 0 |
| 2005-01-05 | $56.70 | $56.70 | 100 |
| 2005-01-04 | $58.15 | $58.15 | 100 |
| 2005-01-03 | $57.00 | $57.00 | 200 |