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
- 1993-12-01 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 | $91.00 | $91.00 | 6,140 |
| 2005-12-29 | $87.40 | $87.40 | 4,420 |
| 2005-12-28 | $86.90 | $86.90 | 2,460 |
| 2005-12-27 | $87.00 | $87.00 | 9,930 |
| 2005-12-23 | $88.40 | $88.40 | 5,210 |
| 2005-12-22 | $88.80 | $88.80 | 2,620 |
| 2005-12-21 | $89.30 | $89.30 | 4,870 |
| 2005-12-20 | $89.10 | $89.10 | 3,890 |
| 2005-12-19 | $90.20 | $90.20 | 4,720 |
| 2005-12-16 | $91.90 | $91.90 | 20,370 |
| 2005-12-15 | $90.80 | $90.80 | 17,740 |
| 2005-12-14 | $86.40 | $86.40 | 3,250 |
| 2005-12-13 | $85.90 | $85.90 | 12,120 |
| 2005-12-12 | $82.50 | $82.50 | 2,610 |
| 2005-12-09 | $84.10 | $84.10 | 1,790 |
| 2005-12-08 | $83.20 | $83.20 | 7,190 |
| 2005-12-07 | $82.30 | $82.30 | 5,370 |
| 2005-12-06 | $80.90 | $80.90 | 10,810 |
| 2005-12-05 | $80.60 | $80.60 | 9,900 |
| 2005-12-02 | $84.30 | $84.30 | 7,100 |
| 2005-12-01 | $89.20 | $89.20 | 11,890 |
| 2005-11-30 | $82.60 | $82.60 | 12,180 |
| 2005-11-29 | $84.40 | $84.40 | 14,830 |
| 2005-11-28 | $83.80 | $83.80 | 9,350 |
| 2005-11-25 | $89.00 | $89.00 | 2,190 |
| 2005-11-23 | $91.00 | $91.00 | 18,880 |
| 2005-11-22 | $83.10 | $83.10 | 9,310 |
| 2005-11-21 | $85.60 | $85.60 | 19,200 |
| 2005-11-18 | $78.70 | $78.70 | 23,780 |
| 2005-11-17 | $73.10 | $73.10 | 1,010 |
| 2005-11-16 | $72.40 | $72.40 | 750 |
| 2005-11-15 | $72.40 | $72.40 | 2,990 |
| 2005-11-14 | $74.00 | $74.00 | 3,510 |
| 2005-11-11 | $72.90 | $72.90 | 550 |
| 2005-11-10 | $74.00 | $74.00 | 600 |
| 2005-11-09 | $74.70 | $74.70 | 6,950 |
| 2005-11-08 | $75.00 | $75.00 | 5,530 |
| 2005-11-07 | $76.40 | $76.40 | 11,550 |
| 2005-11-04 | $76.90 | $76.90 | 12,250 |
| 2005-11-03 | $76.30 | $76.30 | 8,710 |
| 2005-11-02 | $72.30 | $72.30 | 1,520 |
| 2005-11-01 | $71.60 | $71.60 | 5,550 |
| 2005-10-31 | $72.80 | $72.80 | 7,050 |
| 2005-10-28 | $71.30 | $71.30 | 8,700 |
| 2005-10-27 | $72.30 | $72.30 | 7,050 |
| 2005-10-26 | $70.10 | $70.10 | 8,910 |
| 2005-10-25 | $67.50 | $67.50 | 7,560 |
| 2005-10-24 | $65.20 | $65.20 | 5,360 |
| 2005-10-21 | $66.00 | $66.00 | 2,630 |
| 2005-10-20 | $63.80 | $63.80 | 8,480 |
| 2005-10-19 | $62.40 | $62.40 | 4,920 |
| 2005-10-18 | $62.20 | $62.20 | 1,430 |
| 2005-10-17 | $62.60 | $62.60 | 5,990 |
| 2005-10-14 | $63.50 | $63.50 | 5,980 |
| 2005-10-13 | $64.30 | $64.30 | 1,890 |
| 2005-10-12 | $63.60 | $63.60 | 8,270 |
| 2005-10-11 | $64.80 | $64.80 | 2,650 |
| 2005-10-10 | $64.40 | $64.40 | 450 |
| 2005-10-07 | $64.90 | $64.90 | 3,120 |
| 2005-10-06 | $65.00 | $65.00 | 3,700 |
| 2005-10-05 | $63.00 | $63.00 | 5,560 |
| 2005-10-04 | $64.10 | $64.10 | 2,450 |
| 2005-10-03 | $64.70 | $64.70 | 3,620 |
| 2005-09-30 | $62.90 | $62.90 | 7,120 |
| 2005-09-29 | $60.50 | $60.50 | 4,270 |
| 2005-09-28 | $61.50 | $61.50 | 7,200 |
| 2005-09-27 | $61.00 | $61.00 | 4,630 |
| 2005-09-26 | $61.90 | $61.90 | 1,390 |
| 2005-09-23 | $62.00 | $62.00 | 1,490 |
| 2005-09-22 | $62.00 | $62.00 | 1,510 |
| 2005-09-21 | $61.10 | $61.10 | 2,240 |
| 2005-09-20 | $60.60 | $60.60 | 3,850 |
| 2005-09-19 | $57.30 | $57.30 | 5,330 |
| 2005-09-16 | $54.60 | $54.60 | 6,460 |
| 2005-09-15 | $50.50 | $50.50 | 1,960 |
| 2005-09-14 | $49.00 | $49.00 | 5,070 |
| 2005-09-13 | $48.50 | $48.50 | 2,210 |
| 2005-09-12 | $51.90 | $51.90 | 5,000 |
| 2005-09-09 | $51.50 | $51.50 | 7,370 |
| 2005-09-08 | $47.60 | $47.60 | 9,670 |
| 2005-09-07 | $48.90 | $48.90 | 6,060 |
| 2005-09-06 | $50.00 | $50.00 | 1,060 |
| 2005-09-02 | $50.00 | $50.00 | 630 |
| 2005-09-01 | $49.90 | $49.90 | 2,410 |
| 2005-08-31 | $50.70 | $50.70 | 2,880 |
| 2005-08-30 | $51.00 | $51.00 | 2,060 |
| 2005-08-29 | $51.80 | $51.80 | 1,900 |
| 2005-08-26 | $51.90 | $51.90 | 1,790 |
| 2005-08-25 | $51.80 | $51.80 | 2,990 |
| 2005-08-24 | $52.30 | $52.30 | 7,430 |
| 2005-08-23 | $54.10 | $54.10 | 1,840 |
| 2005-08-22 | $53.50 | $53.50 | 1,500 |
| 2005-08-19 | $51.30 | $51.30 | 870 |
| 2005-08-18 | $51.60 | $51.60 | 880 |
| 2005-08-17 | $53.30 | $53.30 | 1,420 |
| 2005-08-16 | $50.80 | $50.80 | 3,910 |
| 2005-08-15 | $52.10 | $52.10 | 5,030 |
| 2005-08-12 | $51.70 | $51.70 | 4,810 |
| 2005-08-11 | $50.70 | $50.70 | 7,780 |
| 2005-08-10 | $56.90 | $56.90 | 2,770 |
| 2005-08-09 | $57.70 | $57.70 | 2,410 |
| 2005-08-08 | $59.10 | $59.10 | 4,090 |
| 2005-08-05 | $57.20 | $57.20 | 9,030 |
| 2005-08-04 | $55.60 | $55.60 | 12,660 |
| 2005-08-03 | $62.80 | $62.80 | 6,400 |
| 2005-08-02 | $69.90 | $69.90 | 3,480 |
| 2005-08-01 | $70.90 | $70.90 | 3,380 |
| 2005-07-29 | $72.50 | $72.50 | 5,280 |
| 2005-07-28 | $72.50 | $72.50 | 1,580 |
| 2005-07-27 | $71.90 | $71.90 | 1,740 |
| 2005-07-26 | $72.00 | $72.00 | 2,370 |
| 2005-07-25 | $72.80 | $72.80 | 960 |
| 2005-07-22 | $71.40 | $71.40 | 3,190 |
| 2005-07-21 | $68.80 | $68.80 | 2,360 |
| 2005-07-20 | $67.70 | $67.70 | 3,570 |
| 2005-07-19 | $69.50 | $69.50 | 7,470 |
| 2005-07-18 | $71.60 | $71.60 | 5,620 |
| 2005-07-15 | $72.30 | $72.30 | 6,500 |
| 2005-07-14 | $64.30 | $64.30 | 32,680 |
| 2005-07-13 | $65.90 | $65.90 | 4,570 |
| 2005-07-12 | $66.70 | $66.70 | 12,480 |
| 2005-07-11 | $66.50 | $66.50 | 3,740 |
| 2005-07-08 | $66.20 | $66.20 | 6,560 |
| 2005-07-07 | $65.70 | $65.70 | 5,730 |
| 2005-07-06 | $62.90 | $62.90 | 7,420 |
| 2005-07-05 | $62.00 | $62.00 | 1,060 |
| 2005-07-01 | $61.90 | $61.90 | 3,070 |
| 2005-06-30 | $62.00 | $62.00 | 10,920 |
| 2005-06-29 | $59.30 | $59.30 | 5,570 |
| 2005-06-28 | $60.10 | $60.10 | 27,260 |
| 2005-06-27 | $61.10 | $61.10 | 10,410 |
| 2005-06-24 | $61.60 | $61.60 | 15,590 |
| 2005-06-23 | $58.50 | $58.50 | 23,720 |
| 2005-06-22 | $56.80 | $56.80 | 12,190 |
| 2005-06-21 | $52.60 | $52.60 | 5,920 |
| 2005-06-20 | $50.80 | $50.80 | 5,230 |
| 2005-06-17 | $49.70 | $49.70 | 10,570 |
| 2005-06-16 | $49.90 | $49.90 | 15,560 |
| 2005-06-15 | $44.80 | $44.80 | 67,120 |
| 2005-06-14 | $43.60 | $43.60 | 14,350 |
| 2005-06-13 | $42.00 | $42.00 | 1,110 |
| 2005-06-10 | $42.20 | $42.20 | 3,620 |
| 2005-06-09 | $42.50 | $42.50 | 12,980 |
| 2005-06-08 | $42.90 | $42.90 | 2,390 |
| 2005-06-07 | $42.70 | $42.70 | 22,840 |
| 2005-06-06 | $42.40 | $42.40 | 18,840 |
| 2005-06-03 | $38.50 | $38.50 | 59,070 |
| 2005-06-02 | $39.40 | $39.40 | 19,110 |
| 2005-06-01 | $43.20 | $43.20 | 19,410 |
| 2005-05-31 | $45.00 | $45.00 | 13,830 |
| 2005-05-27 | $47.70 | $47.70 | 33,220 |
| 2005-05-26 | $45.90 | $45.90 | 20,020 |
| 2005-05-25 | $45.40 | $45.40 | 19,960 |
| 2005-05-24 | $53.50 | $53.50 | 1,730 |
| 2005-05-23 | $54.80 | $54.80 | 1,660 |
| 2005-05-20 | $54.00 | $54.00 | 3,460 |
| 2005-05-19 | $60.00 | $60.00 | 2,360 |
| 2005-05-18 | $59.20 | $59.20 | 2,080 |
| 2005-05-17 | $56.70 | $56.70 | 2,250 |
| 2005-05-16 | $59.20 | $59.20 | 2,170 |
| 2005-05-13 | $60.00 | $60.00 | 3,370 |
| 2005-05-12 | $60.00 | $60.00 | 3,500 |
| 2005-05-11 | $61.20 | $61.20 | 1,740 |
| 2005-05-10 | $60.40 | $60.40 | 2,250 |
| 2005-05-09 | $60.10 | $60.10 | 3,740 |
| 2005-05-06 | $64.50 | $64.50 | 4,020 |
| 2005-05-05 | $62.20 | $62.20 | 9,510 |
| 2005-05-04 | $62.00 | $62.00 | 1,220 |
| 2005-05-03 | $60.60 | $60.60 | 260 |
| 2005-05-02 | $60.00 | $60.00 | 1,550 |
| 2005-04-29 | $60.20 | $60.20 | 1,170 |
| 2005-04-28 | $60.10 | $60.10 | 880 |
| 2005-04-27 | $62.20 | $62.20 | 2,680 |
| 2005-04-26 | $60.00 | $60.00 | 7,330 |
| 2005-04-25 | $60.90 | $60.90 | 3,550 |
| 2005-04-22 | $61.90 | $61.90 | 1,860 |
| 2005-04-21 | $64.90 | $64.90 | 3,150 |
| 2005-04-20 | $64.00 | $64.00 | 3,980 |
| 2005-04-19 | $65.70 | $65.70 | 7,220 |
| 2005-04-18 | $67.70 | $67.70 | 5,300 |
| 2005-04-15 | $72.20 | $72.20 | 1,760 |
| 2005-04-14 | $76.50 | $76.50 | 3,630 |
| 2005-04-13 | $74.40 | $74.40 | 550 |
| 2005-04-12 | $75.50 | $75.50 | 4,870 |
| 2005-04-11 | $78.30 | $78.30 | 1,600 |
| 2005-04-08 | $79.10 | $79.10 | 4,130 |
| 2005-04-07 | $77.00 | $77.00 | 1,880 |
| 2005-04-06 | $78.50 | $78.50 | 1,630 |
| 2005-04-05 | $77.20 | $77.20 | 1,810 |
| 2005-04-04 | $80.30 | $80.30 | 4,890 |
| 2005-04-01 | $78.30 | $78.30 | 4,610 |
| 2005-03-31 | $78.40 | $78.40 | 5,210 |
| 2005-03-30 | $74.10 | $74.10 | 15,010 |
| 2005-03-29 | $76.80 | $76.80 | 8,230 |
| 2005-03-28 | $81.70 | $81.70 | 2,580 |
| 2005-03-24 | $83.60 | $83.60 | 2,940 |
| 2005-03-23 | $82.60 | $82.60 | 8,570 |
| 2005-03-22 | $89.00 | $89.00 | 7,810 |
| 2005-03-21 | $97.20 | $97.20 | 18,070 |
| 2005-03-18 | $99.00 | $99.00 | 12,210 |
| 2005-03-17 | $100.30 | $100.30 | 11,350 |
| 2005-03-16 | $100.90 | $100.90 | 4,190 |
| 2005-03-15 | $101.00 | $101.00 | 8,760 |
| 2005-03-14 | $91.60 | $91.60 | 1,370 |
| 2005-03-11 | $92.90 | $92.90 | 3,790 |
| 2005-03-10 | $93.20 | $93.20 | 3,250 |
| 2005-03-09 | $92.60 | $92.60 | 23,320 |
| 2005-03-08 | $104.90 | $104.90 | 4,530 |
| 2005-03-07 | $116.50 | $116.50 | 6,700 |
| 2005-03-04 | $115.60 | $115.60 | 10,230 |
| 2005-03-03 | $110.90 | $110.90 | 7,750 |
| 2005-03-02 | $103.20 | $103.20 | 4,580 |
| 2005-03-01 | $103.40 | $103.40 | 2,120 |
| 2005-02-28 | $103.10 | $103.10 | 3,740 |
| 2005-02-25 | $102.60 | $102.60 | 2,220 |
| 2005-02-24 | $98.00 | $98.00 | 5,320 |
| 2005-02-23 | $96.40 | $96.40 | 3,140 |
| 2005-02-22 | $98.50 | $98.50 | 6,720 |
| 2005-02-18 | $99.60 | $99.60 | 2,690 |
| 2005-02-17 | $101.60 | $101.60 | 15,050 |
| 2005-02-16 | $103.80 | $103.80 | 5,830 |
| 2005-02-15 | $108.70 | $108.70 | 7,170 |
| 2005-02-14 | $112.00 | $112.00 | 4,450 |
| 2005-02-11 | $113.50 | $113.50 | 6,310 |
| 2005-02-10 | $116.20 | $116.20 | 13,580 |
| 2005-02-09 | $125.30 | $125.30 | 7,290 |
| 2005-02-08 | $128.00 | $128.00 | 18,120 |
| 2005-02-07 | $124.80 | $124.80 | 17,260 |
| 2005-02-04 | $118.60 | $118.60 | 5,570 |
| 2005-02-03 | $112.50 | $112.50 | 8,490 |
| 2005-02-02 | $108.90 | $108.90 | 5,160 |
| 2005-02-01 | $112.60 | $112.60 | 21,870 |
| 2005-01-31 | $105.00 | $105.00 | 9,590 |
| 2005-01-28 | $101.40 | $101.40 | 8,160 |
| 2005-01-27 | $102.80 | $102.80 | 13,840 |
| 2005-01-26 | $108.60 | $108.60 | 9,130 |
| 2005-01-25 | $111.60 | $111.60 | 16,860 |
| 2005-01-24 | $104.50 | $104.50 | 29,440 |
| 2005-01-21 | $109.40 | $109.40 | 69,290 |
| 2005-01-20 | $89.90 | $89.90 | 24,440 |
| 2005-01-19 | $74.20 | $74.20 | 2,500 |
| 2005-01-18 | $73.00 | $73.00 | 3,440 |
| 2005-01-14 | $69.00 | $69.00 | 3,040 |
| 2005-01-13 | $71.10 | $71.10 | 1,450 |
| 2005-01-12 | $70.00 | $70.00 | 1,900 |
| 2005-01-11 | $70.00 | $70.00 | 11,010 |
| 2005-01-10 | $67.90 | $67.90 | 5,630 |
| 2005-01-07 | $69.00 | $69.00 | 4,890 |
| 2005-01-06 | $71.50 | $71.50 | 14,070 |
| 2005-01-05 | $78.60 | $78.60 | 4,330 |
| 2005-01-04 | $80.00 | $80.00 | 13,110 |
| 2005-01-03 | $85.00 | $85.00 | 11,150 |