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
- 1996-01-09 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 | $87.60 | $106.04 | 188 | — | — |
| 2005-12-29 | $87.20 | $105.56 | 1,138 | — | — |
| 2005-12-28 | $86.64 | $104.88 | 563 | — | — |
| 2005-12-27 | $87.20 | $105.56 | 25 | — | — |
| 2005-12-23 | $86.96 | $105.27 | 0 | — | — |
| 2005-12-22 | $86.96 | $105.27 | 213 | — | — |
| 2005-12-21 | $86.96 | $105.27 | 213 | — | — |
| 2005-12-20 | $86.56 | $104.78 | 0 | — | — |
| 2005-12-19 | $86.56 | $104.78 | 575 | — | — |
| 2005-12-16 | $84.00 | $101.68 | 263 | — | — |
| 2005-12-15 | $84.08 | $101.78 | 0 | — | — |
| 2005-12-14 | $84.08 | $101.78 | 25 | — | — |
| 2005-12-13 | $84.48 | $102.26 | 25 | — | — |
| 2005-12-12 | $86.40 | $104.59 | 263 | — | — |
| 2005-12-09 | $86.80 | $105.07 | 13 | — | — |
| 2005-12-08 | $86.32 | $104.49 | 0 | — | — |
| 2005-12-07 | $86.32 | $104.49 | 38 | — | — |
| 2005-12-06 | $86.80 | $105.07 | 0 | — | — |
| 2005-12-05 | $86.80 | $105.07 | 38 | — | — |
| 2005-12-02 | $86.80 | $105.07 | 125 | — | — |
| 2005-12-01 | $86.00 | $104.10 | 38 | — | — |
| 2005-11-30 | $86.00 | $104.10 | 63 | — | — |
| 2005-11-29 | $85.92 | $104.01 | 0 | — | — |
| 2005-11-28 | $85.92 | $104.01 | 25 | — | — |
| 2005-11-25 | $86.00 | $104.10 | 0 | — | — |
| 2005-11-23 | $86.00 | $104.10 | 25 | — | — |
| 2005-11-22 | $86.00 | $104.10 | 13 | — | — |
| 2005-11-21 | $87.20 | $105.56 | 0 | — | — |
| 2005-11-18 | $87.20 | $105.56 | 0 | — | — |
| 2005-11-17 | $87.20 | $105.56 | 0 | — | — |
| 2005-11-16 | $87.20 | $105.56 | 0 | — | — |
| 2005-11-15 | $87.20 | $105.56 | 213 | — | — |
| 2005-11-14 | $89.20 | $107.98 | 13 | — | — |
| 2005-11-11 | $88.00 | $106.52 | 138 | — | — |
| 2005-11-10 | $88.00 | $106.52 | 663 | — | — |
| 2005-11-09 | $88.00 | $106.52 | 250 | — | — |
| 2005-11-08 | $89.20 | $107.98 | 500 | — | — |
| 2005-11-07 | $90.80 | $109.91 | 425 | — | — |
| 2005-11-04 | $89.20 | $107.98 | 138 | — | — |
| 2005-11-03 | $88.00 | $106.52 | 4,488 | — | — |
| 2005-11-02 | $88.32 | $106.91 | 1,475 | — | — |
| 2005-11-01 | $89.84 | $108.75 | 775 | — | — |
| 2005-10-31 | $87.92 | $106.43 | 0 | — | — |
| 2005-10-28 | $87.92 | $106.43 | 0 | — | — |
| 2005-10-27 | $87.92 | $106.43 | 0 | — | — |
| 2005-10-26 | $87.92 | $106.43 | 38 | — | — |
| 2005-10-25 | $87.52 | $105.94 | 88 | — | — |
| 2005-10-24 | $87.92 | $106.43 | 0 | — | — |
| 2005-10-21 | $87.92 | $106.43 | 0 | — | — |
| 2005-10-20 | $87.92 | $106.43 | 38 | — | — |
| 2005-10-19 | $86.24 | $104.39 | 0 | — | — |
| 2005-10-18 | $86.24 | $104.39 | 288 | — | — |
| 2005-10-17 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-14 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-13 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-12 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-11 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-10 | $88.00 | $106.52 | 0 | — | — |
| 2005-10-07 | $88.00 | $106.52 | 50 | — | — |
| 2005-10-06 | $88.00 | $106.04 | 38 | — | — |
| 2005-10-05 | $91.20 | $109.90 | 0 | — | — |
| 2005-10-04 | $91.20 | $109.90 | 0 | — | — |
| 2005-10-03 | $91.20 | $109.90 | 25 | — | — |
| 2005-09-30 | $92.32 | $111.25 | 0 | — | — |
| 2005-09-29 | $92.32 | $111.25 | 0 | — | — |
| 2005-09-28 | $92.32 | $111.25 | 0 | — | — |
| 2005-09-27 | $92.32 | $111.25 | 0 | — | — |
| 2005-09-26 | $92.32 | $111.25 | 125 | — | — |
| 2005-09-23 | $93.60 | $112.79 | 2,088 | — | — |
| 2005-09-22 | $95.60 | $115.20 | 1,663 | — | — |
| 2005-09-21 | $96.00 | $115.68 | 0 | — | — |
| 2005-09-20 | $96.00 | $115.68 | 0 | — | — |
| 2005-09-19 | $96.00 | $115.68 | 475 | — | — |
| 2005-09-16 | $96.00 | $115.68 | 175 | — | — |
| 2005-09-15 | $96.00 | $115.68 | 388 | — | — |
| 2005-09-14 | $96.00 | $115.68 | 325 | — | — |
| 2005-09-13 | $95.92 | $115.58 | 25 | — | — |
| 2005-09-12 | $95.92 | $115.58 | 0 | — | — |
| 2005-09-09 | $95.92 | $115.58 | 6,413 | — | — |
| 2005-09-08 | $95.04 | $114.52 | 0 | — | — |
| 2005-09-07 | $95.04 | $114.52 | 13 | — | — |
| 2005-09-06 | $95.04 | $114.52 | 75 | — | — |
| 2005-09-02 | $95.04 | $114.52 | 88 | — | — |
| 2005-09-01 | $96.00 | $115.68 | 13 | — | — |
| 2005-08-31 | $96.00 | $115.68 | 25 | — | — |
| 2005-08-30 | $97.12 | $117.03 | 0 | — | — |
| 2005-08-29 | $97.12 | $117.03 | 88 | — | — |
| 2005-08-26 | $97.04 | $116.93 | 0 | — | — |
| 2005-08-25 | $97.04 | $116.93 | 38 | — | — |
| 2005-08-24 | $97.12 | $117.03 | 0 | — | — |
| 2005-08-23 | $97.12 | $117.03 | 13 | — | — |
| 2005-08-22 | $91.84 | $110.67 | 150 | — | — |
| 2005-08-19 | $87.92 | $105.94 | 0 | — | — |
| 2005-08-18 | $87.92 | $105.94 | 113 | — | — |
| 2005-08-17 | $88.08 | $106.14 | 0 | — | — |
| 2005-08-16 | $88.08 | $106.14 | 0 | — | — |
| 2005-08-15 | $88.08 | $106.14 | 0 | — | — |
| 2005-08-12 | $88.08 | $106.14 | 13 | — | — |
| 2005-08-11 | $97.20 | $117.13 | 0 | — | — |
| 2005-08-10 | $97.20 | $117.13 | 238 | — | — |
| 2005-08-09 | $97.20 | $117.13 | 0 | — | — |
| 2005-08-08 | $97.20 | $117.13 | 100 | — | — |
| 2005-08-05 | $97.20 | $117.13 | 38 | — | — |
| 2005-08-04 | $98.00 | $118.09 | 0 | — | — |
| 2005-08-03 | $98.00 | $118.09 | 0 | — | — |
| 2005-08-02 | $98.00 | $118.09 | 200 | — | — |
| 2005-08-01 | $98.00 | $118.09 | 0 | — | — |
| 2005-07-29 | $98.00 | $118.09 | 0 | — | — |
| 2005-07-28 | $98.00 | $118.09 | 50 | — | — |
| 2005-07-27 | $98.00 | $118.09 | 75 | — | — |
| 2005-07-26 | $98.00 | $118.09 | 0 | — | — |
| 2005-07-25 | $98.00 | $118.09 | 0 | — | — |
| 2005-07-22 | $98.00 | $118.09 | 0 | — | — |
| 2005-07-21 | $98.00 | $118.09 | 350 | — | — |
| 2005-07-20 | $95.60 | $115.20 | 0 | — | — |
| 2005-07-19 | $95.60 | $115.20 | 213 | — | — |
| 2005-07-18 | $96.00 | $115.68 | 13 | — | — |
| 2005-07-15 | $92.00 | $110.86 | 0 | — | — |
| 2005-07-14 | $92.00 | $110.86 | 88 | — | — |
| 2005-07-13 | $89.20 | $107.49 | 0 | — | — |
| 2005-07-12 | $89.20 | $107.49 | 38 | — | — |
| 2005-07-11 | $92.00 | $110.86 | 0 | — | — |
| 2005-07-08 | $92.00 | $110.86 | 0 | — | — |
| 2005-07-07 | $92.00 | $110.86 | 975 | — | — |
| 2005-07-06 | $82.80 | $99.77 | 0 | — | — |
| 2005-07-05 | $82.80 | $99.77 | 0 | — | — |
| 2005-07-01 | $82.80 | $99.77 | 100 | — | — |
| 2005-06-30 | $87.20 | $104.59 | 0 | — | — |
| 2005-06-29 | $87.20 | $104.59 | 0 | — | — |
| 2005-06-28 | $87.20 | $104.59 | 0 | — | — |
| 2005-06-27 | $87.20 | $104.59 | 138 | — | — |
| 2005-06-24 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-23 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-22 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-21 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-20 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-17 | $88.80 | $106.51 | 0 | — | — |
| 2005-06-16 | $88.80 | $106.51 | 38 | — | — |
| 2005-06-15 | $85.20 | $102.20 | 0 | — | — |
| 2005-06-14 | $85.20 | $102.20 | 0 | — | — |
| 2005-06-13 | $85.20 | $102.20 | 125 | — | — |
| 2005-06-10 | $84.80 | $101.72 | 0 | — | — |
| 2005-06-09 | $84.80 | $101.72 | 38 | — | — |
| 2005-06-08 | $87.60 | $105.07 | 0 | — | — |
| 2005-06-07 | $87.60 | $105.07 | 138 | — | — |
| 2005-06-06 | $89.60 | $107.47 | 0 | — | — |
| 2005-06-03 | $89.60 | $107.47 | 0 | — | — |
| 2005-06-02 | $89.60 | $107.47 | 125 | — | — |
| 2005-06-01 | $89.60 | $107.47 | 338 | — | — |
| 2005-05-31 | $88.00 | $105.55 | 3,250 | — | — |
| 2005-05-27 | $82.00 | $98.36 | 38 | — | — |
| 2005-05-26 | $84.40 | $101.24 | 0 | — | — |
| 2005-05-25 | $84.40 | $101.24 | 2,725 | — | — |
| 2005-05-24 | $83.60 | $100.28 | 1,325 | — | — |
| 2005-05-23 | $84.08 | $100.85 | 63 | — | — |
| 2005-05-20 | $83.04 | $99.60 | 75 | — | — |
| 2005-05-19 | $84.00 | $100.76 | 88 | — | — |
| 2005-05-18 | $86.00 | $103.15 | 0 | — | — |
| 2005-05-17 | $86.00 | $103.15 | 0 | — | — |
| 2005-05-16 | $86.00 | $103.15 | 0 | — | — |
| 2005-05-13 | $86.00 | $103.15 | 0 | — | — |
| 2005-05-12 | $86.00 | $103.15 | 50 | — | — |
| 2005-05-11 | $88.00 | $105.55 | 0 | — | — |
| 2005-05-10 | $88.00 | $105.55 | 0 | — | — |
| 2005-05-09 | $88.00 | $105.55 | 0 | — | — |
| 2005-05-06 | $88.00 | $105.55 | 250 | — | — |
| 2005-05-05 | $91.92 | $110.26 | 0 | — | — |
| 2005-05-04 | $91.92 | $110.26 | 0 | — | — |
| 2005-05-03 | $91.92 | $110.26 | 0 | — | — |
| 2005-05-02 | $91.92 | $110.26 | 25 | — | — |
| 2005-04-29 | $88.48 | $106.13 | 0 | — | — |
| 2005-04-28 | $88.48 | $106.13 | 38 | — | — |
| 2005-04-27 | $92.24 | $110.64 | 0 | — | — |
| 2005-04-26 | $92.24 | $110.64 | 0 | — | — |
| 2005-04-25 | $92.24 | $110.64 | 0 | — | — |
| 2005-04-22 | $92.24 | $110.64 | 138 | — | — |
| 2005-04-21 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-20 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-19 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-18 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-15 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-14 | $93.92 | $112.65 | 0 | — | — |
| 2005-04-13 | $93.92 | $112.65 | 100 | — | — |
| 2005-04-12 | $93.92 | $112.65 | 225 | — | — |
| 2005-04-11 | $92.80 | $111.31 | 38 | — | — |
| 2005-04-08 | $94.48 | $113.33 | 0 | — | — |
| 2005-04-07 | $94.48 | $113.33 | 0 | — | — |
| 2005-04-06 | $94.48 | $113.33 | 88 | — | — |
| 2005-04-05 | $91.60 | $109.87 | 0 | — | — |
| 2005-04-04 | $91.60 | $109.87 | 0 | — | — |
| 2005-04-01 | $91.60 | $109.87 | 0 | — | — |
| 2005-03-31 | $91.60 | $109.87 | 0 | — | — |
| 2005-03-30 | $91.60 | $109.39 | 0 | — | — |
| 2005-03-29 | $91.60 | $109.39 | 13 | — | — |
| 2005-03-28 | $88.40 | $105.57 | 0 | — | — |
| 2005-03-24 | $88.40 | $105.57 | 38 | — | — |
| 2005-03-23 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-22 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-21 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-18 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-17 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-16 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-15 | $91.52 | $109.30 | 0 | — | — |
| 2005-03-14 | $91.52 | $109.30 | 13 | — | — |
| 2005-03-11 | $91.84 | $109.68 | 63 | — | — |
| 2005-03-10 | $93.60 | $111.78 | 288 | — | — |
| 2005-03-09 | $90.40 | $107.96 | 13 | — | — |
| 2005-03-08 | $90.00 | $107.48 | 0 | — | — |
| 2005-03-07 | $90.00 | $107.48 | 0 | — | — |
| 2005-03-04 | $92.56 | $110.54 | 0 | — | — |
| 2005-03-03 | $92.56 | $110.54 | 725 | — | — |
| 2005-03-02 | $92.32 | $110.25 | 0 | — | — |
| 2005-03-01 | $92.32 | $110.25 | 0 | — | — |
| 2005-02-28 | $92.32 | $110.25 | 0 | — | — |
| 2005-02-25 | $92.32 | $110.25 | 175 | — | — |
| 2005-02-24 | $93.28 | $111.40 | 0 | — | — |
| 2005-02-23 | $93.28 | $111.40 | 100 | — | — |
| 2005-02-22 | $91.20 | $108.91 | 500 | — | — |
| 2005-02-18 | $97.84 | $116.84 | 0 | — | — |
| 2005-02-17 | $97.84 | $116.84 | 0 | — | — |
| 2005-02-16 | $97.84 | $116.84 | 0 | — | — |
| 2005-02-15 | $97.84 | $116.84 | 25 | — | — |
| 2005-02-14 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-11 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-10 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-09 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-08 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-07 | $96.96 | $115.79 | 175 | — | — |
| 2005-02-04 | $95.36 | $113.88 | 225 | — | — |
| 2005-02-03 | $96.96 | $115.79 | 0 | — | — |
| 2005-02-02 | $96.96 | $115.79 | 288 | — | — |
| 2005-02-01 | $99.52 | $118.85 | 0 | — | — |
| 2005-01-31 | $99.52 | $118.85 | 88 | — | — |
| 2005-01-28 | $99.68 | $119.04 | 0 | — | — |
| 2005-01-27 | $99.68 | $119.04 | 338 | — | — |
| 2005-01-26 | $102.96 | $122.96 | 0 | — | — |
| 2005-01-25 | $102.96 | $122.96 | 75 | — | — |
| 2005-01-24 | $103.12 | $123.15 | 388 | — | — |
| 2005-01-21 | $103.20 | $123.25 | 0 | — | — |
| 2005-01-20 | $103.20 | $123.25 | 75 | — | — |
| 2005-01-19 | $103.04 | $123.05 | 500 | — | — |
| 2005-01-18 | $94.08 | $112.35 | 150 | — | — |
| 2005-01-14 | $96.00 | $114.65 | 13 | — | — |
| 2005-01-13 | $100.00 | $119.42 | 0 | — | — |
| 2005-01-12 | $100.00 | $119.42 | 0 | — | — |
| 2005-01-11 | $100.00 | $119.42 | 413 | — | — |
| 2005-01-10 | $101.52 | $121.24 | 0 | — | — |
| 2005-01-07 | $101.52 | $121.24 | 25 | — | — |
| 2005-01-06 | $101.60 | $121.33 | 63 | — | — |
| 2005-01-05 | $96.00 | $114.65 | 88 | — | — |
| 2005-01-04 | $99.92 | $118.85 | 0 | — | — |
| 2005-01-03 | $99.92 | $118.85 | 0 | — | — |