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
- 1980-03-18 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 | $70.00 | $269.99 | 100 |
| 2005-12-29 | $70.00 | $269.99 | 0 |
| 2005-12-28 | $70.00 | $269.99 | 0 |
| 2005-12-27 | $70.00 | $269.99 | 100 |
| 2005-12-23 | $70.00 | $269.99 | 0 |
| 2005-12-22 | $70.00 | $269.99 | 100 |
| 2005-12-21 | $71.65 | $276.35 | 0 |
| 2005-12-20 | $71.65 | $276.35 | 0 |
| 2005-12-19 | $71.65 | $276.35 | 100 |
| 2005-12-16 | $73.00 | $281.56 | 3,600 |
| 2005-12-15 | $72.00 | $277.70 | 300 |
| 2005-12-14 | $71.25 | $274.81 | 500 |
| 2005-12-13 | $70.25 | $270.95 | 0 |
| 2005-12-12 | $70.25 | $270.95 | 200 |
| 2005-12-09 | $69.51 | $268.10 | 300 |
| 2005-12-08 | $69.75 | $269.02 | 0 |
| 2005-12-07 | $69.75 | $269.02 | 0 |
| 2005-12-06 | $69.75 | $269.02 | 0 |
| 2005-12-05 | $69.75 | $269.02 | 0 |
| 2005-12-02 | $69.75 | $269.02 | 0 |
| 2005-12-01 | $69.75 | $269.02 | 300 |
| 2005-11-30 | $70.50 | $271.92 | 0 |
| 2005-11-29 | $70.50 | $271.92 | 0 |
| 2005-11-28 | $70.50 | $271.92 | 0 |
| 2005-11-25 | $70.50 | $271.92 | 0 |
| 2005-11-23 | $70.50 | $271.92 | 0 |
| 2005-11-22 | $70.50 | $271.92 | 100 |
| 2005-11-21 | $71.00 | $273.84 | 0 |
| 2005-11-18 | $71.00 | $273.84 | 0 |
| 2005-11-17 | $71.00 | $273.84 | 100 |
| 2005-11-16 | $70.20 | $270.76 | 100 |
| 2005-11-15 | $69.15 | $266.71 | 1,100 |
| 2005-11-14 | $69.00 | $266.13 | 0 |
| 2005-11-11 | $69.00 | $266.13 | 300 |
| 2005-11-10 | $70.00 | $269.99 | 0 |
| 2005-11-09 | $70.00 | $269.99 | 100 |
| 2005-11-08 | $69.00 | $266.13 | 0 |
| 2005-11-07 | $69.00 | $266.13 | 200 |
| 2005-11-04 | $69.00 | $266.13 | 0 |
| 2005-11-03 | $69.00 | $266.13 | 0 |
| 2005-11-02 | $69.00 | $266.13 | 0 |
| 2005-11-01 | $69.00 | $266.13 | 0 |
| 2005-10-31 | $69.00 | $266.13 | 0 |
| 2005-10-28 | $69.00 | $266.13 | 0 |
| 2005-10-27 | $69.00 | $266.13 | 0 |
| 2005-10-26 | $69.00 | $266.13 | 100 |
| 2005-10-25 | $69.00 | $266.13 | 0 |
| 2005-10-24 | $69.00 | $266.13 | 0 |
| 2005-10-21 | $69.00 | $266.13 | 0 |
| 2005-10-20 | $69.00 | $266.13 | 200 |
| 2005-10-19 | $68.69 | $264.93 | 0 |
| 2005-10-18 | $68.69 | $264.93 | 200 |
| 2005-10-17 | $69.75 | $269.02 | 0 |
| 2005-10-14 | $69.75 | $269.02 | 100 |
| 2005-10-13 | $72.00 | $277.70 | 0 |
| 2005-10-12 | $72.00 | $277.70 | 0 |
| 2005-10-11 | $72.00 | $277.70 | 0 |
| 2005-10-10 | $72.00 | $277.70 | 0 |
| 2005-10-07 | $72.00 | $277.70 | 0 |
| 2005-10-06 | $72.00 | $277.70 | 0 |
| 2005-10-05 | $72.00 | $277.70 | 0 |
| 2005-10-04 | $72.00 | $277.70 | 0 |
| 2005-10-03 | $72.00 | $277.70 | 0 |
| 2005-09-30 | $72.00 | $277.70 | 0 |
| 2005-09-29 | $72.00 | $277.70 | 0 |
| 2005-09-28 | $72.00 | $277.70 | 0 |
| 2005-09-27 | $72.00 | $277.70 | 600 |
| 2005-09-26 | $70.00 | $269.99 | 600 |
| 2005-09-23 | $72.40 | $279.24 | 0 |
| 2005-09-22 | $72.40 | $279.24 | 0 |
| 2005-09-21 | $72.40 | $279.24 | 0 |
| 2005-09-20 | $72.40 | $279.24 | 0 |
| 2005-09-19 | $72.40 | $279.24 | 0 |
| 2005-09-16 | $72.40 | $279.24 | 0 |
| 2005-09-15 | $72.40 | $279.24 | 0 |
| 2005-09-14 | $72.40 | $279.24 | 0 |
| 2005-09-13 | $72.40 | $279.24 | 3,000 |
| 2005-09-12 | $71.00 | $273.84 | 0 |
| 2005-09-09 | $71.00 | $273.84 | 100 |
| 2005-09-08 | $70.85 | $273.27 | 0 |
| 2005-09-07 | $70.85 | $273.27 | 0 |
| 2005-09-06 | $70.85 | $273.27 | 0 |
| 2005-09-02 | $70.85 | $273.27 | 200 |
| 2005-09-01 | $70.75 | $272.88 | 0 |
| 2005-08-31 | $70.75 | $272.88 | 0 |
| 2005-08-30 | $70.75 | $272.88 | 100 |
| 2005-08-29 | $71.40 | $275.39 | 0 |
| 2005-08-26 | $71.40 | $275.39 | 0 |
| 2005-08-25 | $71.40 | $275.39 | 0 |
| 2005-08-24 | $71.40 | $275.39 | 100 |
| 2005-08-23 | $71.00 | $273.84 | 0 |
| 2005-08-22 | $71.00 | $273.84 | 100 |
| 2005-08-19 | $71.50 | $275.77 | 0 |
| 2005-08-18 | $71.50 | $275.77 | 0 |
| 2005-08-17 | $71.50 | $275.77 | 0 |
| 2005-08-16 | $71.50 | $275.77 | 200 |
| 2005-08-15 | $72.00 | $277.70 | 0 |
| 2005-08-12 | $72.00 | $277.70 | 0 |
| 2005-08-11 | $72.00 | $277.70 | 0 |
| 2005-08-10 | $72.00 | $277.70 | 0 |
| 2005-08-09 | $72.00 | $277.70 | 0 |
| 2005-08-08 | $72.00 | $277.70 | 0 |
| 2005-08-05 | $72.00 | $277.70 | 200 |
| 2005-08-04 | $73.00 | $281.56 | 0 |
| 2005-08-03 | $73.00 | $281.56 | 200 |
| 2005-08-02 | $73.00 | $281.56 | 0 |
| 2005-08-01 | $73.00 | $281.56 | 100 |
| 2005-07-29 | $74.00 | $285.41 | 0 |
| 2005-07-28 | $74.00 | $285.41 | 0 |
| 2005-07-27 | $74.00 | $285.41 | 0 |
| 2005-07-26 | $74.00 | $285.41 | 0 |
| 2005-07-25 | $74.00 | $285.41 | 0 |
| 2005-07-22 | $74.00 | $285.41 | 0 |
| 2005-07-21 | $74.00 | $285.41 | 0 |
| 2005-07-20 | $74.00 | $285.41 | 0 |
| 2005-07-19 | $74.00 | $285.41 | 0 |
| 2005-07-18 | $74.00 | $285.41 | 0 |
| 2005-07-15 | $74.00 | $282.04 | 0 |
| 2005-07-14 | $74.00 | $282.04 | 0 |
| 2005-07-13 | $74.00 | $282.04 | 0 |
| 2005-07-12 | $74.00 | $282.04 | 0 |
| 2005-07-11 | $74.00 | $282.04 | 0 |
| 2005-07-08 | $74.00 | $282.04 | 0 |
| 2005-07-07 | $74.00 | $282.04 | 0 |
| 2005-07-06 | $74.00 | $282.04 | 0 |
| 2005-07-05 | $74.00 | $282.04 | 2,000 |
| 2005-07-01 | $72.00 | $274.42 | 1,800 |
| 2005-06-30 | $74.00 | $282.04 | 0 |
| 2005-06-29 | $74.00 | $282.04 | 0 |
| 2005-06-28 | $74.00 | $282.04 | 0 |
| 2005-06-27 | $74.00 | $282.04 | 0 |
| 2005-06-24 | $74.00 | $282.04 | 0 |
| 2005-06-23 | $74.00 | $282.04 | 0 |
| 2005-06-22 | $74.00 | $282.04 | 0 |
| 2005-06-21 | $74.00 | $282.04 | 0 |
| 2005-06-20 | $74.00 | $282.04 | 0 |
| 2005-06-17 | $74.00 | $282.04 | 0 |
| 2005-06-16 | $74.00 | $282.04 | 400 |
| 2005-06-15 | $74.00 | $282.04 | 0 |
| 2005-06-14 | $74.00 | $282.04 | 0 |
| 2005-06-13 | $74.00 | $282.04 | 0 |
| 2005-06-10 | $74.00 | $282.04 | 0 |
| 2005-06-09 | $74.00 | $282.04 | 200 |
| 2005-06-08 | $72.45 | $276.13 | 0 |
| 2005-06-07 | $72.45 | $276.13 | 0 |
| 2005-06-06 | $72.45 | $276.13 | 0 |
| 2005-06-03 | $72.45 | $276.13 | 100 |
| 2005-06-02 | $72.75 | $277.28 | 0 |
| 2005-06-01 | $72.75 | $277.28 | 0 |
| 2005-05-31 | $72.75 | $277.28 | 100 |
| 2005-05-27 | $73.00 | $278.23 | 0 |
| 2005-05-26 | $73.00 | $278.23 | 0 |
| 2005-05-25 | $73.00 | $278.23 | 0 |
| 2005-05-24 | $73.00 | $278.23 | 0 |
| 2005-05-23 | $73.00 | $278.23 | 0 |
| 2005-05-20 | $73.00 | $278.23 | 0 |
| 2005-05-19 | $73.00 | $278.23 | 0 |
| 2005-05-18 | $73.00 | $278.23 | 0 |
| 2005-05-17 | $73.00 | $278.23 | 100 |
| 2005-05-16 | $71.62 | $272.97 | 0 |
| 2005-05-13 | $71.62 | $272.97 | 19,100 |
| 2005-05-12 | $71.62 | $272.97 | 0 |
| 2005-05-11 | $71.62 | $272.97 | 0 |
| 2005-05-10 | $71.62 | $272.97 | 0 |
| 2005-05-09 | $71.62 | $272.97 | 0 |
| 2005-05-06 | $71.62 | $272.97 | 0 |
| 2005-05-05 | $71.62 | $272.97 | 0 |
| 2005-05-04 | $71.62 | $272.97 | 0 |
| 2005-05-03 | $71.62 | $272.97 | 200 |
| 2005-05-02 | $71.60 | $272.89 | 0 |
| 2005-04-29 | $71.60 | $272.89 | 0 |
| 2005-04-28 | $71.60 | $272.89 | 0 |
| 2005-04-27 | $71.60 | $272.89 | 0 |
| 2005-04-26 | $71.60 | $272.89 | 0 |
| 2005-04-25 | $71.60 | $272.89 | 0 |
| 2005-04-22 | $71.60 | $272.89 | 0 |
| 2005-04-21 | $71.60 | $272.89 | 0 |
| 2005-04-20 | $71.60 | $272.89 | 0 |
| 2005-04-19 | $71.60 | $272.89 | 0 |
| 2005-04-18 | $71.60 | $272.89 | 4,000 |
| 2005-04-15 | $70.50 | $265.37 | 0 |
| 2005-04-14 | $70.50 | $265.37 | 100 |
| 2005-04-13 | $70.75 | $266.31 | 0 |
| 2005-04-12 | $70.75 | $266.31 | 0 |
| 2005-04-11 | $70.75 | $266.31 | 0 |
| 2005-04-08 | $70.75 | $266.31 | 100 |
| 2005-04-07 | $72.00 | $271.01 | 0 |
| 2005-04-06 | $72.00 | $271.01 | 0 |
| 2005-04-05 | $72.00 | $271.01 | 0 |
| 2005-04-04 | $72.00 | $271.01 | 0 |
| 2005-04-01 | $72.00 | $271.01 | 0 |
| 2005-03-31 | $72.00 | $271.01 | 0 |
| 2005-03-30 | $72.00 | $271.01 | 0 |
| 2005-03-29 | $72.00 | $271.01 | 0 |
| 2005-03-28 | $72.00 | $271.01 | 0 |
| 2005-03-24 | $72.00 | $271.01 | 0 |
| 2005-03-23 | $72.00 | $271.01 | 0 |
| 2005-03-22 | $72.00 | $271.01 | 200 |
| 2005-03-21 | $73.00 | $274.78 | 0 |
| 2005-03-18 | $73.00 | $274.78 | 15,000 |
| 2005-03-17 | $74.00 | $278.54 | 100 |
| 2005-03-16 | $71.10 | $267.62 | 0 |
| 2005-03-15 | $71.10 | $267.62 | 0 |
| 2005-03-14 | $79.00 | $297.36 | 0 |
| 2005-03-11 | $71.10 | $267.62 | 0 |
| 2005-03-10 | $79.00 | $297.36 | 0 |
| 2005-03-09 | $71.10 | $267.62 | 29,400 |
| 2005-03-08 | $79.00 | $297.36 | 0 |
| 2005-03-07 | $79.00 | $297.36 | 0 |
| 2005-03-04 | $79.00 | $297.36 | 0 |
| 2005-03-03 | $79.00 | $297.36 | 200 |
| 2005-03-02 | $77.00 | $289.83 | 0 |
| 2005-03-01 | $77.00 | $289.83 | 0 |
| 2005-02-28 | $77.00 | $289.83 | 0 |
| 2005-02-25 | $77.00 | $289.83 | 0 |
| 2005-02-24 | $77.00 | $289.83 | 300 |
| 2005-02-23 | $78.75 | $296.42 | 0 |
| 2005-02-22 | $78.75 | $296.42 | 100 |
| 2005-02-18 | $78.00 | $293.60 | 0 |
| 2005-02-17 | $78.00 | $293.60 | 0 |
| 2005-02-16 | $78.00 | $293.60 | 0 |
| 2005-02-15 | $78.00 | $293.60 | 1,000 |
| 2005-02-14 | $78.25 | $294.54 | 0 |
| 2005-02-11 | $78.25 | $294.54 | 600 |
| 2005-02-10 | $77.00 | $289.83 | 0 |
| 2005-02-09 | $77.00 | $289.83 | 0 |
| 2005-02-08 | $77.00 | $289.83 | 500 |
| 2005-02-07 | $78.75 | $296.42 | 19,100 |
| 2005-02-04 | $75.00 | $282.30 | 900 |
| 2005-02-03 | $74.00 | $278.54 | 0 |
| 2005-02-02 | $74.00 | $278.54 | 0 |
| 2005-02-01 | $74.00 | $278.54 | 200 |
| 2005-01-31 | $72.75 | $273.83 | 5,100 |
| 2005-01-28 | $70.00 | $263.48 | 0 |
| 2005-01-27 | $70.00 | $263.48 | 0 |
| 2005-01-26 | $70.00 | $263.48 | 0 |
| 2005-01-25 | $70.00 | $263.48 | 200 |
| 2005-01-24 | $71.50 | $269.13 | 100 |
| 2005-01-21 | $70.00 | $263.48 | 0 |
| 2005-01-20 | $70.00 | $263.48 | 200 |
| 2005-01-19 | $68.75 | $258.78 | 200 |
| 2005-01-18 | $67.13 | $252.68 | 0 |
| 2005-01-14 | $68.00 | $252.19 | 0 |
| 2005-01-13 | $68.00 | $252.19 | 0 |
| 2005-01-12 | $68.00 | $252.19 | 100 |
| 2005-01-11 | $71.75 | $266.10 | 5,000 |
| 2005-01-10 | $67.25 | $249.41 | 0 |
| 2005-01-07 | $67.25 | $249.41 | 0 |
| 2005-01-06 | $67.25 | $249.41 | 0 |
| 2005-01-05 | $67.25 | $249.41 | 0 |
| 2005-01-04 | $67.25 | $249.41 | 0 |
| 2005-01-03 | $67.25 | $249.41 | 0 |