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
- 2005-02-14 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 | $55.25 | $55.25 | 0 | — | — |
| 2005-12-29 | $55.25 | $55.25 | 80 | — | — |
| 2005-12-28 | $55.00 | $55.00 | 5,000 | — | — |
| 2005-12-27 | $55.50 | $55.50 | 3,260 | — | — |
| 2005-12-23 | $55.00 | $55.00 | 80 | — | — |
| 2005-12-22 | $55.00 | $55.00 | 1,900 | — | — |
| 2005-12-21 | $52.50 | $52.50 | 120 | — | — |
| 2005-12-20 | $52.50 | $52.50 | 0 | — | — |
| 2005-12-19 | $52.50 | $52.50 | 720 | — | — |
| 2005-12-16 | $55.00 | $55.00 | 2,080 | — | — |
| 2005-12-15 | $55.00 | $55.00 | 11,680 | — | — |
| 2005-12-14 | $44.00 | $44.00 | 9,420 | — | — |
| 2005-12-13 | $39.25 | $39.25 | 0 | — | — |
| 2005-12-12 | $39.25 | $39.25 | 0 | — | — |
| 2005-12-09 | $39.25 | $39.25 | 0 | — | — |
| 2005-12-08 | $39.25 | $39.25 | 460 | — | — |
| 2005-12-07 | $39.00 | $39.00 | 200 | — | — |
| 2005-12-06 | $37.50 | $37.50 | 0 | — | — |
| 2005-12-05 | $37.50 | $37.50 | 40 | — | — |
| 2005-12-02 | $37.50 | $37.50 | 0 | — | — |
| 2005-12-01 | $37.50 | $37.50 | 40 | — | — |
| 2005-11-30 | $37.50 | $37.50 | 660 | — | — |
| 2005-11-29 | $36.50 | $36.50 | 0 | — | — |
| 2005-11-28 | $36.50 | $36.50 | 0 | — | — |
| 2005-11-25 | $36.50 | $36.50 | 60 | — | — |
| 2005-11-23 | $36.50 | $36.50 | 240 | — | — |
| 2005-11-22 | $36.75 | $36.75 | 400 | — | — |
| 2005-11-21 | $33.75 | $33.75 | 700 | — | — |
| 2005-11-18 | $32.25 | $32.25 | 0 | — | — |
| 2005-11-17 | $32.25 | $32.25 | 0 | — | — |
| 2005-11-16 | $32.25 | $32.25 | 500 | — | — |
| 2005-11-15 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-14 | $32.50 | $32.50 | 200 | — | — |
| 2005-11-11 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-10 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-09 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-08 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-07 | $32.50 | $32.50 | 680 | — | — |
| 2005-11-04 | $32.50 | $32.50 | 0 | — | — |
| 2005-11-03 | $32.50 | $32.50 | 2,560 | — | — |
| 2005-11-02 | $28.00 | $28.00 | 420 | — | — |
| 2005-11-01 | $28.00 | $28.00 | 600 | — | — |
| 2005-10-31 | $32.50 | $32.50 | 0 | — | — |
| 2005-10-28 | $32.50 | $32.50 | 940 | — | — |
| 2005-10-27 | $33.25 | $33.25 | 60 | — | — |
| 2005-10-26 | $34.70 | $34.70 | 0 | — | — |
| 2005-10-25 | $34.70 | $34.70 | 820 | — | — |
| 2005-10-24 | $34.75 | $34.75 | 380 | — | — |
| 2005-10-21 | $34.75 | $34.75 | 0 | — | — |
| 2005-10-20 | $34.75 | $34.75 | 0 | — | — |
| 2005-10-19 | $34.75 | $34.75 | 40 | — | — |
| 2005-10-18 | $32.50 | $32.50 | 240 | — | — |
| 2005-10-17 | $34.75 | $34.75 | 100 | — | — |
| 2005-10-14 | $34.75 | $34.75 | 160 | — | — |
| 2005-10-13 | $31.25 | $31.25 | 40 | — | — |
| 2005-10-12 | $31.25 | $31.25 | 780 | — | — |
| 2005-10-11 | $34.50 | $34.50 | 100 | — | — |
| 2005-10-10 | $34.50 | $34.50 | 0 | — | — |
| 2005-10-07 | $34.50 | $34.50 | 200 | — | — |
| 2005-10-06 | $35.00 | $35.00 | 200 | — | — |
| 2005-10-05 | $36.90 | $36.90 | 0 | — | — |
| 2005-10-04 | $36.90 | $36.90 | 0 | — | — |
| 2005-10-03 | $36.90 | $36.90 | 0 | — | — |
| 2005-09-30 | $36.90 | $36.90 | 180 | — | — |
| 2005-09-29 | $35.25 | $35.25 | 160 | — | — |
| 2005-09-28 | $36.05 | $36.05 | 620 | — | — |
| 2005-09-27 | $37.00 | $37.00 | 0 | — | — |
| 2005-09-26 | $37.00 | $37.00 | 0 | — | — |
| 2005-09-23 | $37.00 | $37.00 | 0 | — | — |
| 2005-09-22 | $37.00 | $37.00 | 0 | — | — |
| 2005-09-21 | $37.00 | $37.00 | 40 | — | — |
| 2005-09-20 | $35.00 | $35.00 | 680 | — | — |
| 2005-09-19 | $36.00 | $36.00 | 160 | — | — |
| 2005-09-16 | $36.00 | $36.00 | 0 | — | — |
| 2005-09-15 | $36.00 | $36.00 | 0 | — | — |
| 2005-09-14 | $36.00 | $36.00 | 1,600 | — | — |
| 2005-09-13 | $35.50 | $35.50 | 180 | — | — |
| 2005-09-12 | $36.00 | $36.00 | 320 | — | — |
| 2005-09-09 | $32.50 | $32.50 | 720 | — | — |
| 2005-09-08 | $35.00 | $35.00 | 120 | — | — |
| 2005-09-07 | $36.50 | $36.50 | 0 | — | — |
| 2005-09-06 | $36.50 | $36.50 | 0 | — | — |
| 2005-09-02 | $36.50 | $36.50 | 200 | — | — |
| 2005-09-01 | $34.30 | $34.30 | 220 | — | — |
| 2005-08-31 | $37.50 | $37.50 | 360 | — | — |
| 2005-08-30 | $36.50 | $36.50 | 260 | — | — |
| 2005-08-29 | $33.50 | $33.50 | 0 | — | — |
| 2005-08-26 | $33.50 | $33.50 | 200 | — | — |
| 2005-08-25 | $36.50 | $36.50 | 300 | — | — |
| 2005-08-24 | $33.75 | $33.75 | 0 | — | — |
| 2005-08-23 | $33.75 | $33.75 | 40 | — | — |
| 2005-08-22 | $35.00 | $35.00 | 0 | — | — |
| 2005-08-19 | $35.00 | $35.00 | 0 | — | — |
| 2005-08-18 | $35.00 | $35.00 | 680 | — | — |
| 2005-08-17 | $34.50 | $34.50 | 840 | — | — |
| 2005-08-16 | $34.00 | $34.00 | 20 | — | — |
| 2005-08-15 | $35.00 | $35.00 | 0 | — | — |
| 2005-08-12 | $35.00 | $35.00 | 500 | — | — |
| 2005-08-11 | $33.50 | $33.50 | 540 | — | — |
| 2005-08-10 | $33.05 | $33.05 | 300 | — | — |
| 2005-08-09 | $33.00 | $33.00 | 200 | — | — |
| 2005-08-08 | $32.75 | $32.75 | 0 | — | — |
| 2005-08-05 | $32.75 | $32.75 | 580 | — | — |
| 2005-08-04 | $37.25 | $37.25 | 60 | — | — |
| 2005-08-03 | $37.25 | $37.25 | 0 | — | — |
| 2005-08-02 | $37.25 | $37.25 | 0 | — | — |
| 2005-08-01 | $37.25 | $37.25 | 280 | — | — |
| 2005-07-29 | $37.25 | $37.25 | 140 | — | — |
| 2005-07-28 | $37.50 | $37.50 | 880 | — | — |
| 2005-07-27 | $37.00 | $37.00 | 420 | — | — |
| 2005-07-26 | $37.50 | $37.50 | 0 | — | — |
| 2005-07-25 | $37.50 | $37.50 | 200 | — | — |
| 2005-07-22 | $36.00 | $36.00 | 100 | — | — |
| 2005-07-21 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-20 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-19 | $38.75 | $38.75 | 340 | — | — |
| 2005-07-18 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-15 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-14 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-13 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-12 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-11 | $38.75 | $38.75 | 0 | — | — |
| 2005-07-08 | $38.75 | $38.75 | 160 | — | — |
| 2005-07-07 | $38.00 | $38.00 | 680 | — | — |
| 2005-07-06 | $38.00 | $38.00 | 80 | — | — |
| 2005-07-05 | $38.00 | $38.00 | 0 | — | — |
| 2005-07-01 | $38.00 | $38.00 | 700 | — | — |
| 2005-06-30 | $42.50 | $42.50 | 5,940 | — | — |
| 2005-06-29 | $38.00 | $38.00 | 1,400 | — | — |
| 2005-06-28 | $40.00 | $40.00 | 0 | — | — |
| 2005-06-27 | $40.00 | $40.00 | 840 | — | — |
| 2005-06-24 | $39.50 | $39.50 | 0 | — | — |
| 2005-06-23 | $39.50 | $39.50 | 0 | — | — |
| 2005-06-22 | $39.50 | $39.50 | 180 | — | — |
| 2005-06-21 | $40.00 | $40.00 | 280 | — | — |
| 2005-06-20 | $40.00 | $40.00 | 800 | — | — |
| 2005-06-17 | $38.75 | $38.75 | 400 | — | — |
| 2005-06-16 | $38.75 | $38.75 | 0 | — | — |
| 2005-06-15 | $38.75 | $38.75 | 1,140 | — | — |
| 2005-06-14 | $40.00 | $40.00 | 440 | — | — |
| 2005-06-13 | $39.75 | $39.75 | 700 | — | — |
| 2005-06-10 | $39.50 | $39.50 | 320 | — | — |
| 2005-06-09 | $39.50 | $39.50 | 60 | — | — |
| 2005-06-08 | $38.75 | $38.75 | 300 | — | — |
| 2005-06-07 | $39.45 | $39.45 | 140 | — | — |
| 2005-06-06 | $39.50 | $39.50 | 780 | — | — |
| 2005-06-03 | $39.50 | $39.50 | 800 | — | — |
| 2005-06-02 | $39.25 | $39.25 | 2,260 | — | — |
| 2005-06-01 | $39.25 | $39.25 | 440 | — | — |
| 2005-05-31 | $39.25 | $39.25 | 740 | — | — |
| 2005-05-27 | $38.50 | $38.50 | 500 | — | — |
| 2005-05-26 | $38.50 | $38.50 | 1,540 | — | — |
| 2005-05-25 | $37.50 | $37.50 | 520 | — | — |
| 2005-05-24 | $36.25 | $36.25 | 520 | — | — |
| 2005-05-23 | $36.25 | $36.25 | 1,000 | — | — |
| 2005-05-20 | $36.25 | $36.25 | 600 | — | — |
| 2005-05-19 | $35.00 | $35.00 | 440 | — | — |
| 2005-05-18 | $35.00 | $35.00 | 160 | — | — |
| 2005-05-17 | $35.00 | $35.00 | 1,020 | — | — |
| 2005-05-16 | $31.25 | $31.25 | 0 | — | — |
| 2005-05-13 | $31.25 | $31.25 | 300 | — | — |
| 2005-05-12 | $31.25 | $31.25 | 380 | — | — |
| 2005-05-11 | $29.50 | $29.50 | 480 | — | — |
| 2005-05-10 | $31.00 | $31.00 | 760 | — | — |
| 2005-05-09 | $31.25 | $31.25 | 500 | — | — |
| 2005-05-06 | $31.25 | $31.25 | 1,600 | — | — |
| 2005-05-05 | $31.25 | $31.25 | 1,080 | — | — |
| 2005-05-04 | $32.00 | $32.00 | 2,640 | — | — |
| 2005-05-03 | $31.25 | $31.25 | 280 | — | — |
| 2005-05-02 | $31.00 | $31.00 | 240 | — | — |
| 2005-04-29 | $31.25 | $31.25 | 300 | — | — |
| 2005-04-28 | $28.75 | $28.75 | 0 | — | — |
| 2005-04-27 | $28.75 | $28.75 | 200 | — | — |
| 2005-04-26 | $28.75 | $28.75 | 160 | — | — |
| 2005-04-25 | $28.75 | $28.75 | 300 | — | — |
| 2005-04-22 | $28.50 | $28.50 | 360 | — | — |
| 2005-04-21 | $28.50 | $28.50 | 300 | — | — |
| 2005-04-20 | $28.50 | $28.50 | 600 | — | — |
| 2005-04-19 | $25.50 | $25.50 | 660 | — | — |
| 2005-04-18 | $27.50 | $27.50 | 100 | — | — |
| 2005-04-15 | $26.50 | $26.50 | 500 | — | — |
| 2005-04-14 | $26.50 | $26.50 | 0 | — | — |
| 2005-04-13 | $26.50 | $26.50 | 680 | — | — |
| 2005-04-12 | $25.00 | $25.00 | 3,700 | — | — |
| 2005-04-11 | $31.75 | $31.75 | 0 | — | — |
| 2005-04-08 | $31.75 | $31.75 | 100 | — | — |
| 2005-04-07 | $33.25 | $33.25 | 0 | — | — |
| 2005-04-06 | $33.25 | $33.25 | 240 | — | — |
| 2005-04-05 | $32.00 | $32.00 | 220 | — | — |
| 2005-04-04 | $32.50 | $32.50 | 0 | — | — |
| 2005-04-01 | $32.50 | $32.50 | 0 | — | — |
| 2005-03-31 | $32.50 | $32.50 | 0 | — | — |
| 2005-03-30 | $32.50 | $32.50 | 120 | — | — |
| 2005-03-29 | $32.50 | $32.50 | 180 | — | — |
| 2005-03-28 | $32.50 | $32.50 | 0 | — | — |
| 2005-03-24 | $32.50 | $32.50 | 240 | — | — |
| 2005-03-23 | $33.25 | $33.25 | 0 | — | — |
| 2005-03-22 | $33.25 | $33.25 | 700 | — | — |
| 2005-03-21 | $35.00 | $35.00 | 760 | — | — |
| 2005-03-18 | $35.50 | $35.50 | 1,060 | — | — |
| 2005-03-17 | $36.50 | $36.50 | 500 | — | — |
| 2005-03-16 | $36.50 | $36.50 | 2,920 | — | — |
| 2005-03-15 | $35.50 | $35.50 | 1,500 | — | — |
| 2005-03-14 | $34.50 | $34.50 | 1,700 | — | — |
| 2005-03-11 | $33.75 | $33.75 | 1,000 | — | — |
| 2005-03-10 | $32.00 | $32.00 | 400 | — | — |
| 2005-03-09 | $32.50 | $32.50 | 1,060 | — | — |
| 2005-03-08 | $31.75 | $31.75 | 2,120 | — | — |
| 2005-03-07 | $31.50 | $31.50 | 2,280 | — | — |
| 2005-03-04 | $28.50 | $28.50 | 1,140 | — | — |
| 2005-03-03 | $27.50 | $27.50 | 820 | — | — |
| 2005-03-02 | $28.75 | $28.75 | 0 | — | — |
| 2005-03-01 | $28.75 | $28.75 | 20 | — | — |
| 2005-02-28 | $28.75 | $28.75 | 20 | — | — |
| 2005-02-25 | $28.75 | $28.75 | 220 | — | — |
| 2005-02-24 | $28.75 | $28.75 | 0 | — | — |
| 2005-02-23 | $28.75 | $28.75 | 0 | — | — |
| 2005-02-22 | $28.75 | $28.75 | 20 | — | — |
| 2005-02-18 | $28.75 | $28.75 | 0 | — | — |
| 2005-02-17 | $28.75 | $28.75 | 200 | — | — |
| 2005-02-16 | $27.50 | $27.50 | 100 | — | — |
| 2005-02-15 | $27.50 | $27.50 | 20 | — | — |
| 2005-02-14 | $26.50 | $26.50 | 100 | — | — |