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
- 1999-03-11 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 | $53.00 | $74.19 | 0 |
| 2005-12-29 | $53.00 | $74.19 | 0 |
| 2005-12-28 | $53.00 | $74.19 | 0 |
| 2005-12-27 | $53.00 | $74.19 | 0 |
| 2005-12-23 | $53.00 | $74.19 | 0 |
| 2005-12-22 | $53.00 | $74.19 | 0 |
| 2005-12-21 | $53.00 | $74.19 | 0 |
| 2005-12-20 | $53.00 | $74.19 | 0 |
| 2005-12-19 | $53.00 | $74.19 | 400 |
| 2005-12-16 | $53.00 | $74.19 | 300 |
| 2005-12-15 | $52.00 | $72.79 | 100 |
| 2005-12-14 | $51.10 | $71.53 | 1,800 |
| 2005-12-13 | $51.50 | $72.09 | 1,600 |
| 2005-12-12 | $51.55 | $72.16 | 0 |
| 2005-12-09 | $51.55 | $72.16 | 700 |
| 2005-12-08 | $51.60 | $72.23 | 0 |
| 2005-12-07 | $51.60 | $72.23 | 400 |
| 2005-12-06 | $51.60 | $71.10 | 0 |
| 2005-12-05 | $51.60 | $71.10 | 0 |
| 2005-12-02 | $51.60 | $71.10 | 0 |
| 2005-12-01 | $51.60 | $71.10 | 0 |
| 2005-11-30 | $51.60 | $71.10 | 0 |
| 2005-11-29 | $51.60 | $71.10 | 0 |
| 2005-11-28 | $51.60 | $71.10 | 0 |
| 2005-11-25 | $51.60 | $71.10 | 0 |
| 2005-11-23 | $51.60 | $71.10 | 0 |
| 2005-11-22 | $51.60 | $71.10 | 0 |
| 2005-11-21 | $51.60 | $71.10 | 0 |
| 2005-11-18 | $51.60 | $71.10 | 200 |
| 2005-11-17 | $53.00 | $73.03 | 0 |
| 2005-11-16 | $53.00 | $73.03 | 0 |
| 2005-11-15 | $53.00 | $73.03 | 0 |
| 2005-11-14 | $53.00 | $73.03 | 0 |
| 2005-11-11 | $53.00 | $73.03 | 0 |
| 2005-11-10 | $53.00 | $73.03 | 0 |
| 2005-11-09 | $53.00 | $73.03 | 0 |
| 2005-11-08 | $53.00 | $73.03 | 0 |
| 2005-11-07 | $53.00 | $73.03 | 0 |
| 2005-11-04 | $53.00 | $73.03 | 0 |
| 2005-11-03 | $53.00 | $73.03 | 0 |
| 2005-11-02 | $53.00 | $73.03 | 200 |
| 2005-11-01 | $52.00 | $71.65 | 600 |
| 2005-10-31 | $51.50 | $70.96 | 0 |
| 2005-10-28 | $51.50 | $70.96 | 0 |
| 2005-10-27 | $51.50 | $70.96 | 0 |
| 2005-10-26 | $51.50 | $70.96 | 0 |
| 2005-10-25 | $51.50 | $70.96 | 0 |
| 2005-10-24 | $51.50 | $70.96 | 0 |
| 2005-10-21 | $51.50 | $70.96 | 200 |
| 2005-10-20 | $51.55 | $71.03 | 0 |
| 2005-10-19 | $51.55 | $71.03 | 0 |
| 2005-10-18 | $51.55 | $71.03 | 0 |
| 2005-10-17 | $51.55 | $71.03 | 0 |
| 2005-10-14 | $51.55 | $71.03 | 200 |
| 2005-10-13 | $51.50 | $70.96 | 500 |
| 2005-10-12 | $51.55 | $71.03 | 600 |
| 2005-10-11 | $53.00 | $73.03 | 0 |
| 2005-10-10 | $53.00 | $73.03 | 0 |
| 2005-10-07 | $53.00 | $73.03 | 0 |
| 2005-10-06 | $53.00 | $73.03 | 0 |
| 2005-10-05 | $53.00 | $73.03 | 0 |
| 2005-10-04 | $53.00 | $73.03 | 0 |
| 2005-10-03 | $53.00 | $73.03 | 0 |
| 2005-09-30 | $53.00 | $73.03 | 0 |
| 2005-09-29 | $53.00 | $73.03 | 400 |
| 2005-09-28 | $53.00 | $73.03 | 0 |
| 2005-09-27 | $53.00 | $73.03 | 0 |
| 2005-09-26 | $53.00 | $73.03 | 0 |
| 2005-09-23 | $53.00 | $73.03 | 0 |
| 2005-09-22 | $53.00 | $73.03 | 0 |
| 2005-09-21 | $53.00 | $73.03 | 0 |
| 2005-09-20 | $53.00 | $73.03 | 0 |
| 2005-09-19 | $53.00 | $73.03 | 0 |
| 2005-09-16 | $53.00 | $73.03 | 0 |
| 2005-09-15 | $53.00 | $73.03 | 100 |
| 2005-09-14 | $53.00 | $73.03 | 0 |
| 2005-09-13 | $53.00 | $73.03 | 0 |
| 2005-09-12 | $53.00 | $73.03 | 2,000 |
| 2005-09-09 | $52.13 | $71.83 | 0 |
| 2005-09-08 | $52.13 | $71.83 | 0 |
| 2005-09-07 | $52.13 | $71.83 | 6,300 |
| 2005-09-06 | $53.25 | $72.25 | 200 |
| 2005-09-02 | $53.25 | $72.25 | 0 |
| 2005-09-01 | $53.25 | $72.25 | 0 |
| 2005-08-31 | $53.25 | $72.25 | 0 |
| 2005-08-30 | $53.25 | $72.25 | 500 |
| 2005-08-29 | $53.25 | $72.25 | 100 |
| 2005-08-26 | $52.50 | $71.24 | 0 |
| 2005-08-25 | $52.50 | $71.24 | 0 |
| 2005-08-24 | $52.50 | $71.24 | 200 |
| 2005-08-23 | $52.50 | $71.24 | 500 |
| 2005-08-22 | $53.25 | $72.25 | 0 |
| 2005-08-19 | $53.25 | $72.25 | 0 |
| 2005-08-18 | $53.25 | $72.25 | 0 |
| 2005-08-17 | $53.25 | $72.25 | 200 |
| 2005-08-16 | $53.25 | $72.25 | 100 |
| 2005-08-15 | $53.25 | $72.25 | 0 |
| 2005-08-12 | $53.25 | $72.25 | 500 |
| 2005-08-11 | $53.00 | $71.92 | 0 |
| 2005-08-10 | $53.00 | $71.92 | 0 |
| 2005-08-09 | $53.00 | $71.92 | 1,300 |
| 2005-08-08 | $53.40 | $72.46 | 0 |
| 2005-08-05 | $53.40 | $72.46 | 1,200 |
| 2005-08-04 | $53.50 | $72.59 | 300 |
| 2005-08-03 | $53.90 | $73.14 | 3,100 |
| 2005-08-02 | $51.00 | $69.20 | 0 |
| 2005-08-01 | $51.00 | $69.20 | 900 |
| 2005-07-29 | $49.75 | $67.51 | 0 |
| 2005-07-28 | $49.75 | $67.51 | 0 |
| 2005-07-27 | $49.75 | $67.51 | 0 |
| 2005-07-26 | $49.75 | $67.51 | 0 |
| 2005-07-25 | $49.75 | $67.51 | 0 |
| 2005-07-22 | $49.75 | $67.51 | 0 |
| 2005-07-21 | $49.75 | $67.51 | 0 |
| 2005-07-20 | $49.75 | $67.51 | 0 |
| 2005-07-19 | $49.75 | $67.51 | 0 |
| 2005-07-18 | $49.75 | $67.51 | 0 |
| 2005-07-15 | $49.75 | $67.51 | 200 |
| 2005-07-14 | $49.55 | $67.23 | 0 |
| 2005-07-13 | $49.55 | $67.23 | 0 |
| 2005-07-12 | $49.55 | $67.23 | 0 |
| 2005-07-11 | $49.55 | $67.23 | 0 |
| 2005-07-08 | $49.55 | $67.23 | 0 |
| 2005-07-07 | $49.55 | $67.23 | 0 |
| 2005-07-06 | $49.55 | $67.23 | 0 |
| 2005-07-05 | $49.55 | $67.23 | 0 |
| 2005-07-01 | $49.55 | $67.23 | 0 |
| 2005-06-30 | $49.55 | $67.23 | 0 |
| 2005-06-29 | $49.55 | $67.23 | 200 |
| 2005-06-28 | $49.55 | $67.23 | 200 |
| 2005-06-27 | $49.65 | $67.37 | 200 |
| 2005-06-24 | $51.00 | $69.20 | 200 |
| 2005-06-23 | $49.55 | $67.23 | 0 |
| 2005-06-22 | $49.55 | $67.23 | 0 |
| 2005-06-21 | $49.55 | $67.23 | 200 |
| 2005-06-20 | $50.75 | $68.86 | 0 |
| 2005-06-17 | $50.75 | $68.86 | 300 |
| 2005-06-16 | $50.75 | $68.86 | 200 |
| 2005-06-15 | $50.00 | $67.84 | 0 |
| 2005-06-14 | $50.00 | $67.84 | 0 |
| 2005-06-13 | $50.00 | $67.84 | 0 |
| 2005-06-10 | $50.00 | $67.84 | 200 |
| 2005-06-09 | $51.00 | $69.20 | 0 |
| 2005-06-08 | $51.00 | $69.20 | 100 |
| 2005-06-07 | $50.00 | $66.75 | 100 |
| 2005-06-06 | $49.55 | $66.14 | 0 |
| 2005-06-03 | $49.55 | $66.14 | 0 |
| 2005-06-02 | $49.55 | $66.14 | 0 |
| 2005-06-01 | $49.55 | $66.14 | 200 |
| 2005-05-31 | $50.50 | $67.41 | 0 |
| 2005-05-27 | $50.50 | $67.41 | 0 |
| 2005-05-26 | $50.50 | $67.41 | 0 |
| 2005-05-25 | $50.50 | $67.41 | 0 |
| 2005-05-24 | $50.50 | $67.41 | 0 |
| 2005-05-23 | $50.50 | $67.41 | 0 |
| 2005-05-20 | $50.50 | $67.41 | 0 |
| 2005-05-19 | $50.50 | $67.41 | 0 |
| 2005-05-18 | $50.50 | $67.41 | 0 |
| 2005-05-17 | $50.50 | $67.41 | 0 |
| 2005-05-16 | $50.50 | $67.41 | 0 |
| 2005-05-13 | $50.50 | $67.41 | 0 |
| 2005-05-12 | $50.50 | $67.41 | 0 |
| 2005-05-11 | $50.50 | $67.41 | 0 |
| 2005-05-10 | $50.50 | $67.41 | 0 |
| 2005-05-09 | $50.50 | $67.41 | 0 |
| 2005-05-06 | $50.50 | $67.41 | 0 |
| 2005-05-05 | $50.50 | $67.41 | 0 |
| 2005-05-04 | $50.50 | $67.41 | 0 |
| 2005-05-03 | $50.50 | $67.41 | 0 |
| 2005-05-02 | $50.50 | $67.41 | 0 |
| 2005-04-29 | $50.50 | $67.41 | 0 |
| 2005-04-28 | $50.50 | $67.41 | 0 |
| 2005-04-27 | $50.50 | $67.41 | 0 |
| 2005-04-26 | $50.50 | $67.41 | 0 |
| 2005-04-25 | $50.50 | $67.41 | 0 |
| 2005-04-22 | $50.50 | $67.41 | 0 |
| 2005-04-21 | $50.50 | $67.41 | 0 |
| 2005-04-20 | $50.50 | $67.41 | 0 |
| 2005-04-19 | $50.50 | $67.41 | 0 |
| 2005-04-18 | $50.50 | $67.41 | 0 |
| 2005-04-15 | $50.50 | $67.41 | 0 |
| 2005-04-14 | $50.50 | $67.41 | 0 |
| 2005-04-13 | $50.50 | $67.41 | 0 |
| 2005-04-12 | $50.50 | $67.41 | 300 |
| 2005-04-11 | $51.50 | $68.75 | 0 |
| 2005-04-08 | $51.50 | $68.75 | 0 |
| 2005-04-07 | $51.50 | $68.75 | 8,000 |
| 2005-04-06 | $50.25 | $67.08 | 0 |
| 2005-04-05 | $50.25 | $67.08 | 300 |
| 2005-04-04 | $49.55 | $66.14 | 300 |
| 2005-04-01 | $51.00 | $68.08 | 0 |
| 2005-03-31 | $51.00 | $68.08 | 0 |
| 2005-03-30 | $51.00 | $68.08 | 0 |
| 2005-03-29 | $51.00 | $68.08 | 0 |
| 2005-03-28 | $51.00 | $68.08 | 0 |
| 2005-03-24 | $51.00 | $68.08 | 0 |
| 2005-03-23 | $51.00 | $68.08 | 0 |
| 2005-03-22 | $51.00 | $68.08 | 0 |
| 2005-03-21 | $51.00 | $68.08 | 300 |
| 2005-03-18 | $51.00 | $68.08 | 0 |
| 2005-03-17 | $51.00 | $68.08 | 0 |
| 2005-03-16 | $51.00 | $68.08 | 200 |
| 2005-03-15 | $49.50 | $66.08 | 400 |
| 2005-03-14 | $50.50 | $67.41 | 0 |
| 2005-03-11 | $50.50 | $67.41 | 0 |
| 2005-03-10 | $50.50 | $67.41 | 0 |
| 2005-03-09 | $50.50 | $67.41 | 0 |
| 2005-03-08 | $50.50 | $67.41 | 0 |
| 2005-03-07 | $50.50 | $66.33 | 0 |
| 2005-03-04 | $50.50 | $66.33 | 800 |
| 2005-03-03 | $51.10 | $67.12 | 0 |
| 2005-03-02 | $51.10 | $67.12 | 0 |
| 2005-03-01 | $51.10 | $67.12 | 2,400 |
| 2005-02-28 | $49.60 | $65.15 | 0 |
| 2005-02-25 | $49.60 | $65.15 | 0 |
| 2005-02-24 | $49.60 | $65.15 | 400 |
| 2005-02-23 | $49.55 | $65.08 | 200 |
| 2005-02-22 | $49.50 | $65.02 | 0 |
| 2005-02-18 | $49.50 | $65.02 | 0 |
| 2005-02-17 | $49.50 | $65.02 | 0 |
| 2005-02-16 | $49.50 | $65.02 | 0 |
| 2005-02-15 | $49.50 | $65.02 | 0 |
| 2005-02-14 | $49.50 | $65.02 | 100 |
| 2005-02-11 | $51.00 | $66.99 | 3,200 |
| 2005-02-10 | $51.00 | $66.99 | 0 |
| 2005-02-09 | $51.00 | $66.99 | 0 |
| 2005-02-08 | $51.00 | $66.99 | 3,200 |
| 2005-02-07 | $51.00 | $66.99 | 3,200 |
| 2005-02-04 | $51.00 | $66.99 | 3,200 |
| 2005-02-03 | $51.00 | $66.99 | 3,200 |
| 2005-02-02 | $51.00 | $66.99 | 3,200 |
| 2005-02-01 | $51.00 | $66.99 | 3,200 |
| 2005-01-31 | $51.00 | $66.99 | 3,200 |
| 2005-01-28 | $51.00 | $66.99 | 3,200 |
| 2005-01-27 | $51.00 | $66.99 | 3,200 |
| 2005-01-26 | $50.50 | $66.33 | 300 |
| 2005-01-25 | $49.50 | $65.02 | 100 |
| 2005-01-24 | $50.60 | $66.46 | 0 |
| 2005-01-21 | $50.60 | $66.46 | 0 |
| 2005-01-20 | $50.60 | $66.46 | 0 |
| 2005-01-19 | $50.60 | $66.46 | 0 |
| 2005-01-18 | $50.60 | $66.46 | 0 |
| 2005-01-14 | $50.60 | $66.46 | 0 |
| 2005-01-13 | $50.60 | $66.46 | 0 |
| 2005-01-12 | $50.60 | $66.46 | 0 |
| 2005-01-11 | $50.60 | $66.46 | 0 |
| 2005-01-10 | $50.60 | $66.46 | 0 |
| 2005-01-07 | $50.60 | $66.46 | 1,200 |
| 2005-01-06 | $50.10 | $65.81 | 2,000 |
| 2005-01-05 | $50.25 | $66.00 | 0 |
| 2005-01-04 | $50.25 | $66.00 | 0 |
| 2005-01-03 | $50.25 | $66.00 | 0 |