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
- 2004-09-16 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 | $90.50 | $104.53 | 15,630 |
| 2005-12-29 | $90.60 | $104.65 | 13,800 |
| 2005-12-28 | $90.00 | $103.96 | 18,820 |
| 2005-12-27 | $88.80 | $102.57 | 40,750 |
| 2005-12-23 | $89.40 | $103.26 | 14,560 |
| 2005-12-22 | $89.40 | $103.26 | 7,610 |
| 2005-12-21 | $89.40 | $103.26 | 8,500 |
| 2005-12-20 | $89.50 | $103.38 | 13,650 |
| 2005-12-19 | $89.00 | $102.80 | 12,130 |
| 2005-12-16 | $91.50 | $105.69 | 20,310 |
| 2005-12-15 | $92.80 | $107.19 | 22,600 |
| 2005-12-14 | $93.80 | $108.34 | 20,630 |
| 2005-12-13 | $90.80 | $104.88 | 26,740 |
| 2005-12-12 | $88.90 | $102.68 | 19,270 |
| 2005-12-09 | $88.50 | $102.22 | 15,530 |
| 2005-12-08 | $88.80 | $102.57 | 21,480 |
| 2005-12-07 | $88.50 | $100.61 | 23,920 |
| 2005-12-06 | $88.60 | $100.72 | 30,260 |
| 2005-12-05 | $89.80 | $102.08 | 17,600 |
| 2005-12-02 | $90.40 | $102.77 | 30,000 |
| 2005-12-01 | $92.10 | $104.70 | 30,570 |
| 2005-11-30 | $92.00 | $104.58 | 95,990 |
| 2005-11-29 | $98.60 | $112.09 | 9,140 |
| 2005-11-28 | $100.20 | $113.91 | 11,360 |
| 2005-11-25 | $101.20 | $115.04 | 2,770 |
| 2005-11-23 | $100.20 | $113.91 | 27,900 |
| 2005-11-22 | $97.50 | $110.84 | 16,220 |
| 2005-11-21 | $93.40 | $106.18 | 17,480 |
| 2005-11-18 | $92.40 | $105.04 | 29,340 |
| 2005-11-17 | $91.40 | $103.90 | 17,930 |
| 2005-11-16 | $91.00 | $103.45 | 38,690 |
| 2005-11-15 | $91.20 | $103.67 | 11,880 |
| 2005-11-14 | $94.30 | $107.20 | 8,200 |
| 2005-11-11 | $95.70 | $108.79 | 14,760 |
| 2005-11-10 | $95.80 | $108.90 | 11,800 |
| 2005-11-09 | $94.80 | $107.77 | 21,410 |
| 2005-11-08 | $92.90 | $105.61 | 14,110 |
| 2005-11-07 | $94.30 | $107.20 | 13,910 |
| 2005-11-04 | $95.30 | $108.34 | 13,740 |
| 2005-11-03 | $94.90 | $107.88 | 12,350 |
| 2005-11-02 | $95.20 | $108.22 | 27,540 |
| 2005-11-01 | $98.00 | $111.40 | 17,900 |
| 2005-10-31 | $99.00 | $112.54 | 15,130 |
| 2005-10-28 | $97.40 | $110.72 | 15,440 |
| 2005-10-27 | $92.00 | $104.58 | 35,200 |
| 2005-10-26 | $94.40 | $107.31 | 13,260 |
| 2005-10-25 | $96.70 | $109.93 | 7,810 |
| 2005-10-24 | $99.30 | $112.88 | 6,590 |
| 2005-10-21 | $98.30 | $111.75 | 23,720 |
| 2005-10-20 | $97.30 | $110.61 | 18,400 |
| 2005-10-19 | $99.30 | $112.88 | 20,110 |
| 2005-10-18 | $97.10 | $110.38 | 20,950 |
| 2005-10-17 | $98.90 | $112.43 | 9,540 |
| 2005-10-14 | $101.10 | $114.93 | 22,370 |
| 2005-10-13 | $97.80 | $111.18 | 19,180 |
| 2005-10-12 | $98.30 | $111.75 | 17,050 |
| 2005-10-11 | $101.40 | $115.27 | 15,780 |
| 2005-10-10 | $100.50 | $114.25 | 10,410 |
| 2005-10-07 | $103.40 | $117.54 | 17,150 |
| 2005-10-06 | $103.00 | $117.09 | 14,620 |
| 2005-10-05 | $105.70 | $120.16 | 13,820 |
| 2005-10-04 | $110.00 | $125.05 | 13,790 |
| 2005-10-03 | $113.10 | $128.57 | 16,940 |
| 2005-09-30 | $113.00 | $128.46 | 37,020 |
| 2005-09-29 | $112.50 | $127.89 | 22,120 |
| 2005-09-28 | $115.50 | $131.30 | 18,170 |
| 2005-09-27 | $119.00 | $135.28 | 32,250 |
| 2005-09-26 | $120.50 | $136.98 | 18,710 |
| 2005-09-23 | $118.20 | $134.37 | 23,200 |
| 2005-09-22 | $119.80 | $136.19 | 10,180 |
| 2005-09-21 | $121.00 | $137.55 | 17,050 |
| 2005-09-20 | $120.60 | $137.10 | 10,620 |
| 2005-09-19 | $126.00 | $138.92 | 13,780 |
| 2005-09-16 | $128.90 | $142.11 | 37,870 |
| 2005-09-15 | $132.60 | $146.19 | 13,120 |
| 2005-09-14 | $130.00 | $143.33 | 15,320 |
| 2005-09-13 | $129.80 | $143.10 | 11,020 |
| 2005-09-12 | $130.00 | $143.33 | 8,810 |
| 2005-09-09 | $127.80 | $140.90 | 10,390 |
| 2005-09-08 | $128.20 | $141.34 | 6,110 |
| 2005-09-07 | $127.20 | $140.24 | 9,080 |
| 2005-09-06 | $127.20 | $140.24 | 16,300 |
| 2005-09-02 | $125.80 | $138.69 | 30,540 |
| 2005-09-01 | $127.00 | $140.02 | 32,020 |
| 2005-08-31 | $124.80 | $137.59 | 16,440 |
| 2005-08-30 | $123.10 | $135.72 | 8,050 |
| 2005-08-29 | $123.00 | $135.61 | 9,340 |
| 2005-08-26 | $123.70 | $136.38 | 25,580 |
| 2005-08-25 | $124.00 | $136.71 | 22,120 |
| 2005-08-24 | $122.60 | $135.17 | 5,010 |
| 2005-08-23 | $123.00 | $135.61 | 4,340 |
| 2005-08-22 | $123.80 | $136.49 | 6,360 |
| 2005-08-19 | $123.30 | $135.94 | 6,630 |
| 2005-08-18 | $123.80 | $136.49 | 10,600 |
| 2005-08-17 | $125.00 | $137.81 | 9,130 |
| 2005-08-16 | $125.00 | $137.81 | 17,240 |
| 2005-08-15 | $125.90 | $138.80 | 10,510 |
| 2005-08-12 | $125.50 | $138.36 | 28,260 |
| 2005-08-11 | $126.50 | $139.47 | 10,290 |
| 2005-08-10 | $126.80 | $139.80 | 10,880 |
| 2005-08-09 | $126.60 | $139.58 | 12,210 |
| 2005-08-08 | $127.70 | $140.79 | 15,690 |
| 2005-08-05 | $126.90 | $139.91 | 15,370 |
| 2005-08-04 | $128.00 | $141.12 | 18,740 |
| 2005-08-03 | $129.90 | $143.21 | 24,990 |
| 2005-08-02 | $131.80 | $145.31 | 11,250 |
| 2005-08-01 | $131.30 | $144.76 | 13,270 |
| 2005-07-29 | $132.20 | $145.75 | 11,180 |
| 2005-07-28 | $132.50 | $146.08 | 28,880 |
| 2005-07-27 | $134.80 | $148.62 | 31,670 |
| 2005-07-26 | $139.50 | $153.80 | 27,020 |
| 2005-07-25 | $141.40 | $155.89 | 8,230 |
| 2005-07-22 | $141.50 | $156.00 | 6,700 |
| 2005-07-21 | $139.90 | $154.24 | 6,030 |
| 2005-07-20 | $142.50 | $157.11 | 14,880 |
| 2005-07-19 | $140.50 | $154.90 | 11,520 |
| 2005-07-18 | $140.30 | $154.68 | 9,690 |
| 2005-07-15 | $142.30 | $156.89 | 6,340 |
| 2005-07-14 | $142.20 | $156.78 | 7,920 |
| 2005-07-13 | $141.40 | $155.89 | 7,860 |
| 2005-07-12 | $141.00 | $155.45 | 10,960 |
| 2005-07-11 | $140.90 | $155.34 | 11,640 |
| 2005-07-08 | $140.00 | $154.35 | 14,940 |
| 2005-07-07 | $140.20 | $154.57 | 6,830 |
| 2005-07-06 | $140.00 | $154.35 | 13,880 |
| 2005-07-05 | $140.40 | $154.79 | 10,000 |
| 2005-07-01 | $140.50 | $154.90 | 4,970 |
| 2005-06-30 | $141.00 | $155.45 | 9,380 |
| 2005-06-29 | $141.90 | $156.44 | 17,240 |
| 2005-06-28 | $143.50 | $158.21 | 9,850 |
| 2005-06-27 | $143.50 | $158.21 | 7,180 |
| 2005-06-24 | $143.00 | $157.66 | 18,210 |
| 2005-06-23 | $142.80 | $157.44 | 8,200 |
| 2005-06-22 | $144.00 | $158.76 | 12,100 |
| 2005-06-21 | $143.30 | $157.99 | 11,360 |
| 2005-06-20 | $148.50 | $159.31 | 20,460 |
| 2005-06-17 | $149.10 | $159.95 | 11,890 |
| 2005-06-16 | $150.90 | $161.89 | 8,160 |
| 2005-06-15 | $151.00 | $161.99 | 12,090 |
| 2005-06-14 | $149.00 | $159.85 | 7,970 |
| 2005-06-13 | $148.00 | $158.77 | 11,450 |
| 2005-06-10 | $145.00 | $155.56 | 8,220 |
| 2005-06-09 | $147.00 | $157.70 | 8,120 |
| 2005-06-08 | $144.90 | $155.45 | 11,190 |
| 2005-06-07 | $143.30 | $153.73 | 11,540 |
| 2005-06-06 | $147.20 | $157.92 | 6,310 |
| 2005-06-03 | $145.00 | $155.56 | 6,340 |
| 2005-06-02 | $143.20 | $153.63 | 13,720 |
| 2005-06-01 | $141.70 | $152.02 | 6,740 |
| 2005-05-31 | $139.80 | $149.98 | 12,760 |
| 2005-05-27 | $144.20 | $154.70 | 4,910 |
| 2005-05-26 | $144.50 | $155.02 | 4,370 |
| 2005-05-25 | $142.10 | $152.45 | 5,180 |
| 2005-05-24 | $142.30 | $152.66 | 4,110 |
| 2005-05-23 | $143.00 | $153.41 | 9,330 |
| 2005-05-20 | $140.00 | $150.19 | 4,790 |
| 2005-05-19 | $137.80 | $147.83 | 9,220 |
| 2005-05-18 | $137.50 | $147.51 | 13,490 |
| 2005-05-17 | $136.20 | $146.12 | 4,750 |
| 2005-05-16 | $136.30 | $146.22 | 8,770 |
| 2005-05-13 | $136.00 | $145.90 | 3,790 |
| 2005-05-12 | $133.80 | $143.54 | 7,730 |
| 2005-05-11 | $136.70 | $146.65 | 5,590 |
| 2005-05-10 | $135.50 | $145.36 | 4,830 |
| 2005-05-09 | $135.80 | $145.69 | 5,320 |
| 2005-05-06 | $134.00 | $143.76 | 8,960 |
| 2005-05-05 | $133.00 | $142.68 | 5,420 |
| 2005-05-04 | $133.60 | $143.33 | 8,310 |
| 2005-05-03 | $132.30 | $141.93 | 10,040 |
| 2005-05-02 | $133.90 | $143.65 | 4,310 |
| 2005-04-29 | $133.00 | $142.68 | 13,740 |
| 2005-04-28 | $135.60 | $145.47 | 4,950 |
| 2005-04-27 | $138.10 | $148.15 | 11,230 |
| 2005-04-26 | $135.80 | $145.69 | 5,490 |
| 2005-04-25 | $137.90 | $147.94 | 8,520 |
| 2005-04-22 | $133.00 | $142.68 | 8,580 |
| 2005-04-21 | $134.50 | $144.29 | 5,480 |
| 2005-04-20 | $133.90 | $143.65 | 5,550 |
| 2005-04-19 | $135.70 | $145.58 | 8,770 |
| 2005-04-18 | $137.70 | $147.73 | 8,310 |
| 2005-04-15 | $133.20 | $142.90 | 11,140 |
| 2005-04-14 | $134.50 | $144.29 | 6,560 |
| 2005-04-13 | $134.70 | $144.51 | 8,140 |
| 2005-04-12 | $137.00 | $146.97 | 12,280 |
| 2005-04-11 | $133.00 | $142.68 | 10,100 |
| 2005-04-08 | $136.20 | $146.12 | 10,090 |
| 2005-04-07 | $139.20 | $149.33 | 6,970 |
| 2005-04-06 | $139.60 | $149.76 | 4,390 |
| 2005-04-05 | $139.30 | $149.44 | 9,860 |
| 2005-04-04 | $139.80 | $149.98 | 11,340 |
| 2005-04-01 | $138.90 | $149.01 | 15,730 |
| 2005-03-31 | $138.50 | $148.58 | 13,940 |
| 2005-03-30 | $139.30 | $149.44 | 10,320 |
| 2005-03-29 | $138.00 | $148.05 | 15,050 |
| 2005-03-28 | $139.80 | $149.98 | 19,960 |
| 2005-03-24 | $141.40 | $151.69 | 8,890 |
| 2005-03-23 | $143.40 | $153.84 | 10,800 |
| 2005-03-22 | $146.00 | $156.63 | 30,310 |
| 2005-03-21 | $151.40 | $156.74 | 29,510 |
| 2005-03-18 | $151.30 | $156.63 | 30,090 |
| 2005-03-17 | $152.20 | $157.56 | 17,190 |
| 2005-03-16 | $153.40 | $158.81 | 45,960 |
| 2005-03-15 | $153.00 | $158.39 | 23,170 |
| 2005-03-14 | $152.10 | $157.46 | 26,530 |
| 2005-03-11 | $153.90 | $159.32 | 7,110 |
| 2005-03-10 | $155.00 | $160.46 | 12,630 |
| 2005-03-09 | $154.10 | $159.53 | 15,080 |
| 2005-03-08 | $157.40 | $162.95 | 11,530 |
| 2005-03-07 | $157.50 | $163.05 | 13,530 |
| 2005-03-04 | $156.00 | $161.50 | 13,260 |
| 2005-03-03 | $154.60 | $160.05 | 15,320 |
| 2005-03-02 | $154.50 | $159.95 | 10,990 |
| 2005-03-01 | $154.50 | $159.95 | 16,480 |
| 2005-02-28 | $151.00 | $156.32 | 15,820 |
| 2005-02-25 | $149.80 | $155.08 | 16,960 |
| 2005-02-24 | $149.50 | $154.77 | 24,180 |
| 2005-02-23 | $150.60 | $155.91 | 14,210 |
| 2005-02-22 | $147.40 | $152.60 | 12,590 |
| 2005-02-18 | $151.70 | $157.05 | 5,650 |
| 2005-02-17 | $152.30 | $157.67 | 4,800 |
| 2005-02-16 | $153.30 | $158.70 | 4,640 |
| 2005-02-15 | $152.30 | $157.67 | 7,500 |
| 2005-02-14 | $152.60 | $157.98 | 16,330 |
| 2005-02-11 | $151.00 | $156.32 | 6,890 |
| 2005-02-10 | $149.10 | $154.36 | 7,000 |
| 2005-02-09 | $148.30 | $153.53 | 22,940 |
| 2005-02-08 | $149.90 | $155.18 | 6,740 |
| 2005-02-07 | $151.40 | $156.74 | 4,880 |
| 2005-02-04 | $151.30 | $156.63 | 9,700 |
| 2005-02-03 | $147.80 | $153.01 | 18,490 |
| 2005-02-02 | $148.60 | $153.84 | 21,420 |
| 2005-02-01 | $148.50 | $153.73 | 27,130 |
| 2005-01-31 | $151.10 | $156.43 | 12,970 |
| 2005-01-28 | $150.30 | $155.60 | 7,950 |
| 2005-01-27 | $150.60 | $155.91 | 8,830 |
| 2005-01-26 | $152.40 | $157.77 | 5,250 |
| 2005-01-25 | $150.50 | $155.80 | 8,120 |
| 2005-01-24 | $151.50 | $156.84 | 5,070 |
| 2005-01-21 | $152.50 | $157.88 | 10,300 |
| 2005-01-20 | $151.90 | $157.25 | 6,800 |
| 2005-01-19 | $155.00 | $160.46 | 8,360 |
| 2005-01-18 | $154.50 | $159.95 | 6,090 |
| 2005-01-14 | $155.00 | $160.46 | 9,380 |
| 2005-01-13 | $154.60 | $160.05 | 6,950 |
| 2005-01-12 | $153.80 | $159.22 | 18,210 |
| 2005-01-11 | $154.40 | $159.84 | 3,980 |
| 2005-01-10 | $155.00 | $160.46 | 5,420 |
| 2005-01-07 | $153.00 | $158.39 | 12,640 |
| 2005-01-06 | $153.50 | $158.91 | 11,610 |
| 2005-01-05 | $152.00 | $157.36 | 26,290 |
| 2005-01-04 | $156.30 | $161.81 | 9,910 |
| 2005-01-03 | $159.10 | $164.71 | 17,530 |