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
- 2004-03-29 to 2026-09-01
- 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 | $128.00 | $128.00 | 11,980 | — | — |
| 2005-12-29 | $123.00 | $123.00 | 4,530 | — | — |
| 2005-12-28 | $124.50 | $124.50 | 6,050 | — | — |
| 2005-12-27 | $123.30 | $123.30 | 5,440 | — | — |
| 2005-12-23 | $121.50 | $121.50 | 2,090 | — | — |
| 2005-12-22 | $123.10 | $123.10 | 7,390 | — | — |
| 2005-12-21 | $123.50 | $123.50 | 8,440 | — | — |
| 2005-12-20 | $119.70 | $119.70 | 2,410 | — | — |
| 2005-12-19 | $121.90 | $121.90 | 6,880 | — | — |
| 2005-12-16 | $124.20 | $124.20 | 3,600 | — | — |
| 2005-12-15 | $128.80 | $128.80 | 2,060 | — | — |
| 2005-12-14 | $131.40 | $131.40 | 12,210 | — | — |
| 2005-12-13 | $131.70 | $131.70 | 53,460 | — | — |
| 2005-12-12 | $134.10 | $134.10 | 3,420 | — | — |
| 2005-12-09 | $136.60 | $136.60 | 5,550 | — | — |
| 2005-12-08 | $134.00 | $134.00 | 6,060 | — | — |
| 2005-12-07 | $129.80 | $129.80 | 25,520 | — | — |
| 2005-12-06 | $135.00 | $135.00 | 34,890 | — | — |
| 2005-12-05 | $126.50 | $126.50 | 17,450 | — | — |
| 2005-12-02 | $117.60 | $117.60 | 14,600 | — | — |
| 2005-12-01 | $113.40 | $113.40 | 36,160 | — | — |
| 2005-11-30 | $107.50 | $107.50 | 30,750 | — | — |
| 2005-11-29 | $103.70 | $103.70 | 33,380 | — | — |
| 2005-11-28 | $98.60 | $98.60 | 31,140 | — | — |
| 2005-11-25 | $93.10 | $93.10 | 180 | — | — |
| 2005-11-23 | $94.00 | $94.00 | 8,660 | — | — |
| 2005-11-22 | $94.60 | $94.60 | 6,370 | — | — |
| 2005-11-21 | $96.00 | $96.00 | 21,890 | — | — |
| 2005-11-18 | $95.00 | $95.00 | 4,610 | — | — |
| 2005-11-17 | $92.30 | $92.30 | 4,430 | — | — |
| 2005-11-16 | $91.00 | $91.00 | 4,750 | — | — |
| 2005-11-15 | $93.50 | $93.50 | 2,720 | — | — |
| 2005-11-14 | $96.00 | $96.00 | 4,760 | — | — |
| 2005-11-11 | $93.40 | $93.40 | 2,750 | — | — |
| 2005-11-10 | $91.20 | $91.20 | 60 | — | — |
| 2005-11-09 | $91.40 | $91.40 | 1,600 | — | — |
| 2005-11-08 | $89.50 | $89.50 | 5,140 | — | — |
| 2005-11-07 | $87.50 | $87.50 | 430 | — | — |
| 2005-11-04 | $87.50 | $87.50 | 1,400 | — | — |
| 2005-11-03 | $88.20 | $88.20 | 1,120 | — | — |
| 2005-11-02 | $88.10 | $88.10 | 870 | — | — |
| 2005-11-01 | $88.50 | $88.50 | 1,030 | — | — |
| 2005-10-31 | $88.20 | $88.20 | 6,170 | — | — |
| 2005-10-28 | $87.90 | $87.90 | 3,490 | — | — |
| 2005-10-27 | $89.00 | $89.00 | 10,700 | — | — |
| 2005-10-26 | $91.00 | $91.00 | 1,470 | — | — |
| 2005-10-25 | $91.00 | $91.00 | 1,190 | — | — |
| 2005-10-24 | $91.80 | $91.80 | 0 | — | — |
| 2005-10-21 | $91.80 | $91.80 | 740 | — | — |
| 2005-10-20 | $91.30 | $91.30 | 1,050 | — | — |
| 2005-10-19 | $90.30 | $90.30 | 1,070 | — | — |
| 2005-10-18 | $90.50 | $90.50 | 2,640 | — | — |
| 2005-10-17 | $95.00 | $95.00 | 2,820 | — | — |
| 2005-10-14 | $94.50 | $94.50 | 140 | — | — |
| 2005-10-13 | $94.40 | $94.40 | 1,170 | — | — |
| 2005-10-12 | $93.50 | $93.50 | 21,910 | — | — |
| 2005-10-11 | $95.00 | $95.00 | 5,100 | — | — |
| 2005-10-10 | $95.50 | $95.50 | 1,500 | — | — |
| 2005-10-07 | $98.00 | $98.00 | 1,920 | — | — |
| 2005-10-06 | $99.00 | $99.00 | 1,350 | — | — |
| 2005-10-05 | $100.80 | $100.80 | 3,250 | — | — |
| 2005-10-04 | $102.00 | $102.00 | 2,930 | — | — |
| 2005-10-03 | $103.80 | $103.80 | 8,930 | — | — |
| 2005-09-30 | $97.00 | $97.00 | 1,910 | — | — |
| 2005-09-29 | $97.40 | $97.40 | 3,130 | — | — |
| 2005-09-28 | $95.50 | $95.50 | 2,000 | — | — |
| 2005-09-27 | $95.00 | $95.00 | 3,570 | — | — |
| 2005-09-26 | $96.00 | $96.00 | 3,380 | — | — |
| 2005-09-23 | $92.50 | $92.50 | 3,380 | — | — |
| 2005-09-22 | $91.50 | $91.50 | 640 | — | — |
| 2005-09-21 | $92.00 | $92.00 | 530 | — | — |
| 2005-09-20 | $91.50 | $91.50 | 470 | — | — |
| 2005-09-19 | $92.00 | $92.00 | 1,340 | — | — |
| 2005-09-16 | $91.00 | $91.00 | 2,020 | — | — |
| 2005-09-15 | $88.50 | $88.50 | 3,120 | — | — |
| 2005-09-14 | $92.00 | $92.00 | 2,290 | — | — |
| 2005-09-13 | $90.50 | $90.50 | 1,350 | — | — |
| 2005-09-12 | $90.50 | $90.50 | 3,040 | — | — |
| 2005-09-09 | $93.70 | $93.70 | 35,870 | — | — |
| 2005-09-08 | $92.50 | $92.50 | 3,610 | — | — |
| 2005-09-07 | $87.00 | $87.00 | 3,400 | — | — |
| 2005-09-06 | $86.00 | $86.00 | 690 | — | — |
| 2005-09-02 | $87.00 | $87.00 | 150 | — | — |
| 2005-09-01 | $86.50 | $86.50 | 900 | — | — |
| 2005-08-31 | $87.80 | $87.80 | 2,630 | — | — |
| 2005-08-30 | $86.10 | $86.10 | 1,370 | — | — |
| 2005-08-29 | $86.80 | $86.80 | 560 | — | — |
| 2005-08-26 | $86.50 | $86.50 | 6,740 | — | — |
| 2005-08-25 | $85.00 | $85.00 | 490 | — | — |
| 2005-08-24 | $84.50 | $84.50 | 2,160 | — | — |
| 2005-08-23 | $85.00 | $85.00 | 2,900 | — | — |
| 2005-08-22 | $82.00 | $82.00 | 170 | — | — |
| 2005-08-19 | $78.90 | $78.90 | 340 | — | — |
| 2005-08-18 | $80.00 | $80.00 | 5,900 | — | — |
| 2005-08-17 | $80.00 | $80.00 | 7,620 | — | — |
| 2005-08-16 | $80.00 | $80.00 | 3,970 | — | — |
| 2005-08-15 | $81.00 | $81.00 | 11,890 | — | — |
| 2005-08-12 | $78.50 | $78.50 | 5,420 | — | — |
| 2005-08-11 | $82.00 | $82.00 | 2,230 | — | — |
| 2005-08-10 | $81.40 | $81.40 | 500 | — | — |
| 2005-08-09 | $82.30 | $82.30 | 230 | — | — |
| 2005-08-08 | $83.00 | $83.00 | 1,410 | — | — |
| 2005-08-05 | $84.00 | $84.00 | 170 | — | — |
| 2005-08-04 | $85.00 | $85.00 | 270 | — | — |
| 2005-08-03 | $85.00 | $85.00 | 1,110 | — | — |
| 2005-08-02 | $85.50 | $85.50 | 2,650 | — | — |
| 2005-08-01 | $87.50 | $87.50 | 830 | — | — |
| 2005-07-29 | $89.20 | $89.20 | 2,400 | — | — |
| 2005-07-28 | $89.50 | $89.50 | 2,070 | — | — |
| 2005-07-27 | $89.50 | $89.50 | 80 | — | — |
| 2005-07-26 | $89.60 | $89.60 | 820 | — | — |
| 2005-07-25 | $89.50 | $89.50 | 10,040 | — | — |
| 2005-07-22 | $89.00 | $89.00 | 1,380 | — | — |
| 2005-07-21 | $88.20 | $88.20 | 1,130 | — | — |
| 2005-07-20 | $87.50 | $87.50 | 140 | — | — |
| 2005-07-19 | $86.50 | $86.50 | 920 | — | — |
| 2005-07-18 | $88.50 | $88.50 | 660 | — | — |
| 2005-07-15 | $89.90 | $89.90 | 450 | — | — |
| 2005-07-14 | $87.00 | $87.00 | 90 | — | — |
| 2005-07-13 | $88.30 | $88.30 | 130 | — | — |
| 2005-07-12 | $88.00 | $88.00 | 1,130 | — | — |
| 2005-07-11 | $90.00 | $90.00 | 70 | — | — |
| 2005-07-08 | $91.00 | $91.00 | 1,630 | — | — |
| 2005-07-07 | $93.90 | $93.90 | 1,150 | — | — |
| 2005-07-06 | $93.00 | $93.00 | 7,820 | — | — |
| 2005-07-05 | $91.00 | $91.00 | 850 | — | — |
| 2005-07-01 | $89.00 | $89.00 | 1,460 | — | — |
| 2005-06-30 | $89.90 | $89.90 | 40,970 | — | — |
| 2005-06-29 | $80.50 | $80.50 | 4,500 | — | — |
| 2005-06-28 | $78.00 | $78.00 | 510 | — | — |
| 2005-06-27 | $78.00 | $78.00 | 230 | — | — |
| 2005-06-24 | $77.50 | $77.50 | 560 | — | — |
| 2005-06-23 | $77.00 | $77.00 | 500 | — | — |
| 2005-06-22 | $77.50 | $77.50 | 1,100 | — | — |
| 2005-06-21 | $79.50 | $79.50 | 610 | — | — |
| 2005-06-20 | $80.00 | $80.00 | 330 | — | — |
| 2005-06-17 | $80.50 | $80.50 | 2,150 | — | — |
| 2005-06-16 | $81.00 | $81.00 | 9,750 | — | — |
| 2005-06-15 | $77.00 | $77.00 | 550 | — | — |
| 2005-06-14 | $77.00 | $77.00 | 930 | — | — |
| 2005-06-13 | $76.50 | $76.50 | 130 | — | — |
| 2005-06-10 | $76.50 | $76.50 | 350 | — | — |
| 2005-06-09 | $76.10 | $76.10 | 310 | — | — |
| 2005-06-08 | $75.40 | $75.40 | 810 | — | — |
| 2005-06-07 | $73.50 | $73.50 | 310 | — | — |
| 2005-06-06 | $74.00 | $74.00 | 870 | — | — |
| 2005-06-03 | $76.50 | $76.50 | 50 | — | — |
| 2005-06-02 | $75.50 | $75.50 | 100 | — | — |
| 2005-06-01 | $76.00 | $76.00 | 500 | — | — |
| 2005-05-31 | $75.00 | $75.00 | 2,300 | — | — |
| 2005-05-27 | $75.00 | $75.00 | 5,970 | — | — |
| 2005-05-26 | $74.50 | $74.50 | 2,010 | — | — |
| 2005-05-25 | $77.60 | $77.60 | 810 | — | — |
| 2005-05-24 | $78.00 | $78.00 | 130 | — | — |
| 2005-05-23 | $78.00 | $78.00 | 270 | — | — |
| 2005-05-20 | $78.90 | $78.90 | 1,100 | — | — |
| 2005-05-19 | $80.00 | $80.00 | 540 | — | — |
| 2005-05-18 | $79.50 | $79.50 | 980 | — | — |
| 2005-05-17 | $80.00 | $80.00 | 1,180 | — | — |
| 2005-05-16 | $80.00 | $80.00 | 2,410 | — | — |
| 2005-05-13 | $80.50 | $80.50 | 7,090 | — | — |
| 2005-05-12 | $80.00 | $80.00 | 380 | — | — |
| 2005-05-11 | $81.00 | $81.00 | 400 | — | — |
| 2005-05-10 | $81.70 | $81.70 | 3,560 | — | — |
| 2005-05-09 | $80.00 | $80.00 | 920 | — | — |
| 2005-05-06 | $83.00 | $83.00 | 180 | — | — |
| 2005-05-05 | $81.50 | $81.50 | 260 | — | — |
| 2005-05-04 | $82.20 | $82.20 | 680 | — | — |
| 2005-05-03 | $82.00 | $82.00 | 1,580 | — | — |
| 2005-05-02 | $82.50 | $82.50 | 2,420 | — | — |
| 2005-04-29 | $80.00 | $80.00 | 420 | — | — |
| 2005-04-28 | $79.00 | $79.00 | 430 | — | — |
| 2005-04-27 | $81.00 | $81.00 | 0 | — | — |
| 2005-04-26 | $81.00 | $81.00 | 2,330 | — | — |
| 2005-04-25 | $78.50 | $78.50 | 520 | — | — |
| 2005-04-22 | $77.20 | $77.20 | 600 | — | — |
| 2005-04-21 | $76.00 | $76.00 | 2,660 | — | — |
| 2005-04-20 | $77.00 | $77.00 | 2,750 | — | — |
| 2005-04-19 | $76.50 | $76.50 | 9,040 | — | — |
| 2005-04-18 | $76.00 | $76.00 | 600 | — | — |
| 2005-04-15 | $77.50 | $77.50 | 7,770 | — | — |
| 2005-04-14 | $83.50 | $83.50 | 600 | — | — |
| 2005-04-13 | $83.00 | $83.00 | 3,210 | — | — |
| 2005-04-12 | $83.00 | $83.00 | 4,820 | — | — |
| 2005-04-11 | $85.50 | $85.50 | 2,750 | — | — |
| 2005-04-08 | $86.50 | $86.50 | 2,000 | — | — |
| 2005-04-07 | $86.00 | $86.00 | 5,840 | — | — |
| 2005-04-06 | $86.50 | $86.50 | 23,220 | — | — |
| 2005-04-05 | $81.40 | $81.40 | 3,320 | — | — |
| 2005-04-04 | $78.90 | $78.90 | 1,830 | — | — |
| 2005-04-01 | $78.90 | $78.90 | 6,790 | — | — |
| 2005-03-31 | $78.90 | $78.90 | 3,950 | — | — |
| 2005-03-30 | $77.00 | $77.00 | 4,080 | — | — |
| 2005-03-29 | $77.00 | $77.00 | 2,810 | — | — |
| 2005-03-28 | $75.50 | $75.50 | 6,640 | — | — |
| 2005-03-24 | $75.50 | $75.50 | 4,900 | — | — |
| 2005-03-23 | $73.80 | $73.80 | 6,340 | — | — |
| 2005-03-22 | $75.00 | $75.00 | 27,560 | — | — |
| 2005-03-21 | $70.00 | $70.00 | 6,280 | — | — |
| 2005-03-18 | $69.50 | $69.50 | 18,980 | — | — |
| 2005-03-17 | $68.00 | $68.00 | 760 | — | — |
| 2005-03-16 | $67.70 | $67.70 | 2,690 | — | — |
| 2005-03-15 | $68.50 | $68.50 | 1,450 | — | — |
| 2005-03-14 | $67.20 | $67.20 | 350 | — | — |
| 2005-03-11 | $68.50 | $68.50 | 250 | — | — |
| 2005-03-10 | $67.50 | $67.50 | 1,860 | — | — |
| 2005-03-09 | $68.50 | $68.50 | 7,780 | — | — |
| 2005-03-08 | $67.00 | $67.00 | 10,780 | — | — |
| 2005-03-07 | $69.00 | $69.00 | 2,820 | — | — |
| 2005-03-04 | $72.00 | $72.00 | 3,910 | — | — |
| 2005-03-03 | $71.50 | $71.50 | 9,840 | — | — |
| 2005-03-02 | $72.50 | $72.50 | 6,370 | — | — |
| 2005-03-01 | $71.50 | $71.50 | 5,800 | — | — |
| 2005-02-28 | $71.50 | $71.50 | 1,660 | — | — |
| 2005-02-25 | $70.50 | $70.50 | 1,020 | — | — |
| 2005-02-24 | $72.00 | $72.00 | 2,470 | — | — |
| 2005-02-23 | $70.50 | $70.50 | 4,930 | — | — |
| 2005-02-22 | $68.50 | $68.50 | 6,290 | — | — |
| 2005-02-18 | $71.30 | $71.30 | 2,930 | — | — |
| 2005-02-17 | $72.50 | $72.50 | 2,440 | — | — |
| 2005-02-16 | $74.80 | $74.80 | 2,080 | — | — |
| 2005-02-15 | $74.60 | $74.60 | 29,620 | — | — |
| 2005-02-14 | $74.00 | $74.00 | 18,090 | — | — |
| 2005-02-11 | $74.00 | $74.00 | 6,800 | — | — |
| 2005-02-10 | $77.50 | $77.50 | 4,930 | — | — |
| 2005-02-09 | $79.70 | $79.70 | 5,490 | — | — |
| 2005-02-08 | $80.00 | $80.00 | 5,340 | — | — |
| 2005-02-07 | $81.20 | $81.20 | 29,160 | — | — |
| 2005-02-04 | $78.00 | $78.00 | 11,220 | — | — |
| 2005-02-03 | $75.80 | $75.80 | 1,230 | — | — |
| 2005-02-02 | $74.50 | $74.50 | 5,390 | — | — |
| 2005-02-01 | $74.90 | $74.90 | 6,410 | — | — |
| 2005-01-31 | $77.80 | $77.80 | 7,490 | — | — |
| 2005-01-28 | $77.50 | $77.50 | 21,780 | — | — |
| 2005-01-27 | $75.00 | $75.00 | 4,750 | — | — |
| 2005-01-26 | $76.00 | $76.00 | 34,990 | — | — |
| 2005-01-25 | $71.20 | $71.20 | 3,940 | — | — |
| 2005-01-24 | $70.50 | $70.50 | 3,160 | — | — |
| 2005-01-21 | $71.70 | $71.70 | 4,160 | — | — |
| 2005-01-20 | $71.00 | $71.00 | 9,580 | — | — |
| 2005-01-19 | $71.50 | $71.50 | 13,720 | — | — |
| 2005-01-18 | $73.00 | $73.00 | 55,090 | — | — |
| 2005-01-14 | $68.50 | $68.50 | 31,940 | — | — |
| 2005-01-13 | $64.00 | $64.00 | 2,350 | — | — |
| 2005-01-12 | $64.50 | $64.50 | 790 | — | — |
| 2005-01-11 | $64.00 | $64.00 | 1,830 | — | — |
| 2005-01-10 | $65.00 | $65.00 | 6,360 | — | — |
| 2005-01-07 | $65.00 | $65.00 | 7,070 | — | — |
| 2005-01-06 | $63.00 | $63.00 | 5,980 | — | — |
| 2005-01-05 | $62.00 | $62.00 | 3,290 | — | — |
| 2005-01-04 | $62.00 | $62.00 | 2,830 | — | — |
| 2005-01-03 | $63.40 | $63.40 | 4,520 | — | — |