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
- 1996-10-23 to 2026-08-28
- 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 | $58.50 | $58.50 | 357 |
| 2005-12-29 | $57.60 | $57.60 | 143 |
| 2005-12-28 | $57.60 | $57.60 | 11 |
| 2005-12-27 | $57.60 | $57.60 | 11 |
| 2005-12-23 | $57.60 | $57.60 | 403 |
| 2005-12-22 | $58.14 | $58.14 | 97 |
| 2005-12-21 | $58.14 | $58.14 | 97 |
| 2005-12-20 | $59.40 | $59.40 | 278 |
| 2005-12-19 | $59.22 | $59.22 | 187 |
| 2005-12-16 | $62.10 | $62.10 | 28 |
| 2005-12-15 | $56.88 | $56.88 | 213 |
| 2005-12-14 | $57.06 | $57.06 | 194 |
| 2005-12-13 | $62.10 | $62.10 | 156 |
| 2005-12-12 | $59.40 | $59.40 | 391 |
| 2005-12-09 | $59.40 | $59.40 | 391 |
| 2005-12-08 | $55.80 | $55.80 | 237 |
| 2005-12-07 | $58.14 | $58.14 | 275 |
| 2005-12-06 | $58.50 | $58.50 | 130 |
| 2005-12-05 | $63.00 | $63.00 | 133 |
| 2005-12-02 | $70.20 | $70.20 | 114 |
| 2005-12-01 | $68.40 | $68.40 | 386 |
| 2005-11-30 | $57.60 | $57.60 | 236 |
| 2005-11-29 | $59.94 | $59.94 | 152 |
| 2005-11-28 | $55.62 | $55.62 | 515 |
| 2005-11-25 | $59.40 | $59.40 | 109 |
| 2005-11-23 | $54.36 | $54.36 | 263 |
| 2005-11-22 | $58.50 | $58.50 | 224 |
| 2005-11-21 | $63.72 | $63.72 | 287 |
| 2005-11-18 | $65.34 | $65.34 | 294 |
| 2005-11-17 | $62.10 | $62.10 | 111 |
| 2005-11-16 | $61.20 | $61.20 | 697 |
| 2005-11-15 | $64.80 | $64.80 | 543 |
| 2005-11-14 | $61.20 | $61.20 | 312 |
| 2005-11-11 | $53.10 | $53.10 | 601 |
| 2005-11-10 | $54.90 | $54.90 | 531 |
| 2005-11-09 | $53.10 | $53.10 | 16 |
| 2005-11-08 | $49.50 | $49.50 | 552 |
| 2005-11-07 | $47.70 | $47.70 | 0 |
| 2005-11-04 | $47.70 | $47.70 | 0 |
| 2005-11-03 | $47.70 | $47.70 | 66 |
| 2005-11-02 | $48.60 | $48.60 | 227 |
| 2005-11-01 | $44.46 | $44.46 | 0 |
| 2005-10-31 | $44.46 | $44.46 | 152 |
| 2005-10-28 | $44.46 | $44.46 | 152 |
| 2005-10-27 | $45.00 | $45.00 | 361 |
| 2005-10-26 | $39.60 | $39.60 | 101 |
| 2005-10-25 | $39.60 | $39.60 | 101 |
| 2005-10-24 | $52.92 | $52.92 | 391 |
| 2005-10-21 | $52.92 | $52.92 | 391 |
| 2005-10-20 | $49.50 | $49.50 | 92 |
| 2005-10-19 | $48.42 | $48.42 | 166 |
| 2005-10-18 | $47.70 | $47.70 | 1 |
| 2005-10-17 | $50.94 | $50.94 | 133 |
| 2005-10-14 | $50.40 | $50.40 | 3 |
| 2005-10-13 | $54.90 | $54.90 | 124 |
| 2005-10-12 | $55.98 | $55.98 | 583 |
| 2005-10-11 | $57.78 | $57.78 | 348 |
| 2005-10-10 | $57.78 | $57.78 | 348 |
| 2005-10-07 | $54.90 | $54.90 | 324 |
| 2005-10-06 | $53.10 | $53.10 | 755 |
| 2005-10-05 | $54.00 | $54.00 | 219 |
| 2005-10-04 | $54.00 | $54.00 | 169 |
| 2005-10-03 | $45.00 | $45.00 | 178 |
| 2005-09-30 | $51.30 | $51.30 | 22 |
| 2005-09-29 | $50.40 | $50.40 | 122 |
| 2005-09-28 | $48.24 | $48.24 | 222 |
| 2005-09-27 | $50.40 | $50.40 | 476 |
| 2005-09-26 | $51.84 | $51.84 | 194 |
| 2005-09-23 | $48.60 | $48.60 | 111 |
| 2005-09-22 | $49.14 | $49.14 | 236 |
| 2005-09-21 | $51.30 | $51.30 | 86 |
| 2005-09-20 | $48.60 | $48.60 | 583 |
| 2005-09-19 | $37.62 | $37.62 | 0 |
| 2005-09-16 | $46.80 | $46.80 | 31 |
| 2005-09-15 | $41.40 | $41.40 | 144 |
| 2005-09-14 | $47.70 | $47.70 | 134 |
| 2005-09-13 | $46.44 | $46.44 | 55 |
| 2005-09-12 | $49.86 | $49.86 | 216 |
| 2005-09-09 | $49.86 | $49.86 | 216 |
| 2005-09-08 | $49.86 | $49.86 | 216 |
| 2005-09-07 | $49.86 | $49.86 | 216 |
| 2005-09-06 | $49.86 | $49.86 | 216 |
| 2005-09-02 | $43.74 | $43.74 | 22 |
| 2005-09-01 | $43.74 | $43.74 | 22 |
| 2005-08-31 | $38.16 | $38.16 | 99 |
| 2005-08-30 | $43.74 | $43.74 | 28 |
| 2005-08-29 | $38.16 | $38.16 | 2 |
| 2005-08-26 | $37.80 | $37.80 | 14 |
| 2005-08-25 | $41.40 | $41.40 | 31 |
| 2005-08-24 | $45.00 | $45.00 | 111 |
| 2005-08-23 | $45.00 | $45.00 | 111 |
| 2005-08-22 | $36.00 | $36.00 | 133 |
| 2005-08-19 | $36.00 | $36.00 | 133 |
| 2005-08-18 | $41.22 | $41.22 | 249 |
| 2005-08-17 | $41.22 | $41.22 | 249 |
| 2005-08-16 | $38.34 | $38.34 | 13 |
| 2005-08-15 | $39.60 | $39.60 | 11 |
| 2005-08-12 | $39.60 | $39.60 | 11 |
| 2005-08-11 | $37.80 | $37.80 | 277 |
| 2005-08-10 | $37.80 | $37.80 | 277 |
| 2005-08-09 | $31.68 | $31.68 | 8 |
| 2005-08-08 | $36.00 | $36.00 | 388 |
| 2005-08-05 | $36.00 | $36.00 | 388 |
| 2005-08-04 | $36.00 | $36.00 | 388 |
| 2005-08-03 | $43.20 | $43.20 | 22 |
| 2005-08-02 | $43.20 | $43.20 | 22 |
| 2005-08-01 | $43.20 | $43.20 | 22 |
| 2005-07-29 | $43.20 | $43.20 | 22 |
| 2005-07-28 | $43.20 | $43.20 | 22 |
| 2005-07-27 | $41.40 | $41.40 | 16 |
| 2005-07-26 | $37.80 | $37.80 | 27 |
| 2005-07-25 | $39.60 | $39.60 | 0 |
| 2005-07-22 | $39.60 | $39.60 | 0 |
| 2005-07-21 | $37.80 | $37.80 | 27 |
| 2005-07-20 | $37.80 | $37.80 | 27 |
| 2005-07-19 | $43.20 | $43.20 | 1 |
| 2005-07-18 | $43.20 | $43.20 | 0 |
| 2005-07-15 | $43.20 | $43.20 | 1 |
| 2005-07-14 | $43.20 | $43.20 | 1 |
| 2005-07-13 | $43.20 | $43.20 | 1 |
| 2005-07-12 | $43.20 | $43.20 | 1 |
| 2005-07-11 | $43.20 | $43.20 | 1 |
| 2005-07-08 | $43.20 | $43.20 | 1 |
| 2005-07-07 | $39.60 | $39.60 | 27 |
| 2005-07-06 | $39.60 | $39.60 | 27 |
| 2005-07-05 | $39.60 | $39.60 | 27 |
| 2005-07-01 | $39.60 | $39.60 | 27 |
| 2005-06-30 | $39.60 | $39.60 | 149 |
| 2005-06-29 | $30.96 | $30.96 | 7 |
| 2005-06-28 | $44.46 | $44.46 | 22 |
| 2005-06-27 | $44.46 | $44.46 | 22 |
| 2005-06-24 | $44.46 | $44.46 | 283 |
| 2005-06-23 | $45.90 | $45.90 | 277 |
| 2005-06-22 | $44.64 | $44.64 | 2 |
| 2005-06-21 | $44.64 | $44.64 | 2 |
| 2005-06-20 | $45.00 | $45.00 | 5 |
| 2005-06-17 | $45.00 | $45.00 | 5 |
| 2005-06-16 | $40.14 | $40.14 | 41 |
| 2005-06-15 | $37.98 | $37.98 | 138 |
| 2005-06-14 | $37.98 | $37.98 | 138 |
| 2005-06-13 | $39.60 | $39.60 | 5 |
| 2005-06-10 | $45.00 | $45.00 | 36 |
| 2005-06-09 | $45.00 | $45.00 | 36 |
| 2005-06-08 | $43.20 | $43.20 | 69 |
| 2005-06-07 | $41.22 | $41.22 | 699 |
| 2005-06-06 | $41.22 | $41.22 | 6 |
| 2005-06-03 | $41.40 | $41.40 | 61 |
| 2005-06-02 | $42.30 | $42.30 | 11 |
| 2005-06-01 | $42.30 | $42.30 | 11 |
| 2005-05-31 | $41.40 | $41.40 | 80 |
| 2005-05-27 | $41.40 | $41.40 | 80 |
| 2005-05-26 | $41.40 | $41.40 | 80 |
| 2005-05-25 | $41.40 | $41.40 | 80 |
| 2005-05-24 | $43.20 | $43.20 | 5 |
| 2005-05-23 | $43.20 | $43.20 | 5 |
| 2005-05-20 | $43.20 | $43.20 | 5 |
| 2005-05-19 | $38.70 | $38.70 | 97 |
| 2005-05-18 | $36.72 | $36.72 | 13 |
| 2005-05-17 | $43.20 | $43.20 | 55 |
| 2005-05-16 | $43.20 | $43.20 | 55 |
| 2005-05-13 | $38.70 | $38.70 | 111 |
| 2005-05-12 | $46.80 | $46.80 | 0 |
| 2005-05-11 | $50.40 | $50.40 | 4 |
| 2005-05-10 | $52.74 | $52.74 | 166 |
| 2005-05-09 | $54.00 | $54.00 | 27 |
| 2005-05-06 | $54.00 | $54.00 | 13 |
| 2005-05-05 | $54.00 | $54.00 | 13 |
| 2005-05-04 | $38.70 | $38.70 | 6 |
| 2005-05-03 | $39.60 | $39.60 | 0 |
| 2005-05-02 | $39.60 | $39.60 | 0 |
| 2005-04-29 | $39.60 | $39.60 | 0 |
| 2005-04-28 | $39.60 | $39.60 | 0 |
| 2005-04-27 | $52.20 | $52.20 | 66 |
| 2005-04-26 | $52.20 | $52.20 | 66 |
| 2005-04-25 | $52.20 | $52.20 | 66 |
| 2005-04-22 | $55.80 | $55.80 | 30 |
| 2005-04-21 | $57.60 | $57.60 | 61 |
| 2005-04-20 | $57.60 | $57.60 | 61 |
| 2005-04-19 | $52.92 | $52.92 | 88 |
| 2005-04-18 | $45.36 | $45.36 | 55 |
| 2005-04-15 | $45.36 | $45.36 | 55 |
| 2005-04-14 | $61.20 | $61.20 | 222 |
| 2005-04-13 | $61.20 | $61.20 | 222 |
| 2005-04-12 | $61.20 | $61.20 | 222 |
| 2005-04-11 | $61.20 | $61.20 | 222 |
| 2005-04-08 | $47.70 | $47.70 | 16 |
| 2005-04-07 | $47.70 | $47.70 | 16 |
| 2005-04-06 | $47.70 | $47.70 | 16 |
| 2005-04-05 | $51.48 | $51.48 | 27 |
| 2005-04-04 | $51.48 | $51.48 | 27 |
| 2005-04-01 | $51.48 | $51.48 | 27 |
| 2005-03-31 | $52.20 | $52.20 | 49 |
| 2005-03-30 | $46.80 | $46.80 | 62 |
| 2005-03-29 | $46.80 | $46.80 | 13 |
| 2005-03-28 | $48.06 | $48.06 | 21 |
| 2005-03-24 | $43.20 | $43.20 | 22 |
| 2005-03-23 | $43.20 | $43.20 | 22 |
| 2005-03-22 | $43.20 | $43.20 | 22 |
| 2005-03-21 | $50.40 | $50.40 | 0 |
| 2005-03-18 | $50.40 | $50.40 | 208 |
| 2005-03-17 | $54.00 | $54.00 | 55 |
| 2005-03-16 | $57.60 | $57.60 | 27 |
| 2005-03-15 | $57.60 | $57.60 | 27 |
| 2005-03-14 | $62.46 | $62.46 | 7 |
| 2005-03-11 | $60.30 | $60.30 | 55 |
| 2005-03-10 | $59.40 | $59.40 | 24 |
| 2005-03-09 | $60.84 | $60.84 | 61 |
| 2005-03-08 | $60.84 | $60.84 | 61 |
| 2005-03-07 | $57.96 | $57.96 | 9 |
| 2005-03-04 | $60.30 | $60.30 | 91 |
| 2005-03-03 | $58.50 | $58.50 | 44 |
| 2005-03-02 | $58.50 | $58.50 | 5 |
| 2005-03-01 | $57.60 | $57.60 | 5 |
| 2005-02-28 | $54.00 | $54.00 | 17 |
| 2005-02-25 | $55.80 | $55.80 | 58 |
| 2005-02-24 | $59.40 | $59.40 | 16 |
| 2005-02-23 | $60.30 | $60.30 | 90 |
| 2005-02-22 | $59.40 | $59.40 | 135 |
| 2005-02-18 | $61.20 | $61.20 | 36 |
| 2005-02-17 | $63.54 | $63.54 | 12 |
| 2005-02-16 | $68.40 | $68.40 | 125 |
| 2005-02-15 | $70.20 | $70.20 | 347 |
| 2005-02-14 | $68.76 | $68.76 | 108 |
| 2005-02-11 | $60.30 | $60.30 | 118 |
| 2005-02-10 | $58.50 | $58.50 | 188 |
| 2005-02-09 | $54.00 | $54.00 | 29 |
| 2005-02-08 | $53.64 | $53.64 | 152 |
| 2005-02-07 | $52.20 | $52.20 | 489 |
| 2005-02-04 | $52.20 | $52.20 | 489 |
| 2005-02-03 | $52.20 | $52.20 | 489 |
| 2005-02-02 | $54.00 | $54.00 | 99 |
| 2005-02-01 | $54.00 | $54.00 | 241 |
| 2005-01-31 | $50.40 | $50.40 | 630 |
| 2005-01-28 | $37.80 | $37.80 | 66 |
| 2005-01-27 | $37.80 | $37.80 | 66 |
| 2005-01-26 | $37.80 | $37.80 | 66 |
| 2005-01-25 | $37.80 | $37.80 | 66 |
| 2005-01-24 | $38.70 | $38.70 | 44 |
| 2005-01-21 | $35.64 | $35.64 | 99 |
| 2005-01-20 | $35.64 | $35.64 | 99 |
| 2005-01-19 | $35.64 | $35.64 | 99 |
| 2005-01-18 | $36.00 | $36.00 | 133 |
| 2005-01-14 | $34.20 | $34.20 | 27 |
| 2005-01-13 | $34.20 | $34.20 | 27 |
| 2005-01-12 | $34.20 | $34.20 | 277 |
| 2005-01-11 | $35.64 | $35.64 | 277 |
| 2005-01-10 | $35.64 | $35.64 | 277 |
| 2005-01-07 | $35.64 | $35.64 | 277 |
| 2005-01-06 | $35.64 | $35.64 | 277 |
| 2005-01-05 | $35.64 | $35.64 | 277 |
| 2005-01-04 | $35.64 | $35.64 | 277 |
| 2005-01-03 | $35.64 | $35.64 | 277 |