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
- 1980-03-17 to 2026-08-31
- 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 | $60.00 | $81.04 | 300 | — | — |
| 2005-12-29 | $60.90 | $82.26 | 0 | — | — |
| 2005-12-28 | $60.90 | $82.26 | 0 | — | — |
| 2005-12-27 | $60.90 | $82.26 | 100 | — | — |
| 2005-12-23 | $61.75 | $83.40 | 0 | — | — |
| 2005-12-22 | $61.75 | $83.40 | 200 | — | — |
| 2005-12-21 | $60.57 | $81.81 | 200 | — | — |
| 2005-12-20 | $62.00 | $83.74 | 0 | — | — |
| 2005-12-19 | $62.00 | $83.74 | 300 | — | — |
| 2005-12-16 | $58.77 | $79.38 | 100 | — | — |
| 2005-12-15 | $60.10 | $81.18 | 2,000 | — | — |
| 2005-12-14 | $66.15 | $89.35 | 0 | — | — |
| 2005-12-13 | $66.15 | $89.35 | 500 | — | — |
| 2005-12-12 | $66.51 | $89.83 | 300 | — | — |
| 2005-12-09 | $64.92 | $87.69 | 200 | — | — |
| 2005-12-08 | $66.00 | $89.14 | 500 | — | — |
| 2005-12-07 | $64.03 | $86.48 | 200 | — | — |
| 2005-12-06 | $63.67 | $86.00 | 0 | — | — |
| 2005-12-05 | $63.67 | $86.00 | 2,900 | — | — |
| 2005-12-02 | $64.25 | $86.78 | 100 | — | — |
| 2005-12-01 | $63.56 | $85.85 | 200 | — | — |
| 2005-11-30 | $62.50 | $84.42 | 100 | — | — |
| 2005-11-29 | $61.52 | $83.09 | 500 | — | — |
| 2005-11-28 | $59.60 | $80.50 | 300 | — | — |
| 2005-11-25 | $61.50 | $83.07 | 100 | — | — |
| 2005-11-23 | $60.58 | $81.82 | 100 | — | — |
| 2005-11-22 | $60.50 | $81.72 | 300 | — | — |
| 2005-11-21 | $59.15 | $79.89 | 100 | — | — |
| 2005-11-18 | $58.34 | $78.80 | 0 | — | — |
| 2005-11-17 | $58.34 | $78.80 | 100 | — | — |
| 2005-11-16 | $57.40 | $77.53 | 0 | — | — |
| 2005-11-15 | $57.40 | $77.53 | 300 | — | — |
| 2005-11-14 | $57.15 | $77.19 | 0 | — | — |
| 2005-11-11 | $57.15 | $77.19 | 0 | — | — |
| 2005-11-10 | $57.15 | $77.19 | 0 | — | — |
| 2005-11-09 | $57.15 | $77.19 | 100 | — | — |
| 2005-11-08 | $56.21 | $75.92 | 0 | — | — |
| 2005-11-07 | $56.21 | $75.92 | 0 | — | — |
| 2005-11-04 | $56.21 | $75.92 | 200 | — | — |
| 2005-11-03 | $56.90 | $76.85 | 0 | — | — |
| 2005-11-02 | $56.90 | $76.85 | 0 | — | — |
| 2005-11-01 | $56.90 | $76.85 | 100 | — | — |
| 2005-10-31 | $56.00 | $75.64 | 900 | — | — |
| 2005-10-28 | $55.00 | $74.29 | 0 | — | — |
| 2005-10-27 | $55.00 | $74.29 | 500 | — | — |
| 2005-10-26 | $55.72 | $75.26 | 400 | — | — |
| 2005-10-25 | $54.50 | $73.61 | 200 | — | — |
| 2005-10-24 | $50.80 | $68.61 | 0 | — | — |
| 2005-10-21 | $50.80 | $68.61 | 0 | — | — |
| 2005-10-20 | $50.80 | $68.61 | 0 | — | — |
| 2005-10-19 | $50.80 | $68.61 | 0 | — | — |
| 2005-10-18 | $50.80 | $68.61 | 0 | — | — |
| 2005-10-17 | $50.80 | $68.61 | 100 | — | — |
| 2005-10-14 | $50.00 | $67.53 | 0 | — | — |
| 2005-10-13 | $50.00 | $67.53 | 0 | — | — |
| 2005-10-12 | $50.00 | $67.53 | 0 | — | — |
| 2005-10-11 | $50.00 | $67.26 | 100 | — | — |
| 2005-10-10 | $51.00 | $68.61 | 0 | — | — |
| 2005-10-07 | $51.00 | $68.61 | 100 | — | — |
| 2005-10-06 | $50.00 | $67.26 | 0 | — | — |
| 2005-10-05 | $50.00 | $67.26 | 1,000 | — | — |
| 2005-10-04 | $52.50 | $70.63 | 1,700 | — | — |
| 2005-10-03 | $52.60 | $70.76 | 0 | — | — |
| 2005-09-30 | $52.60 | $70.76 | 100 | — | — |
| 2005-09-29 | $52.00 | $69.95 | 100 | — | — |
| 2005-09-28 | $51.50 | $69.28 | 700 | — | — |
| 2005-09-27 | $51.00 | $68.61 | 0 | — | — |
| 2005-09-26 | $51.00 | $68.61 | 200 | — | — |
| 2005-09-23 | $49.25 | $66.25 | 600 | — | — |
| 2005-09-22 | $49.25 | $66.25 | 0 | — | — |
| 2005-09-21 | $49.25 | $66.25 | 0 | — | — |
| 2005-09-20 | $49.25 | $66.25 | 100 | — | — |
| 2005-09-19 | $50.25 | $67.60 | 400 | — | — |
| 2005-09-16 | $50.00 | $67.26 | 100 | — | — |
| 2005-09-15 | $51.00 | $68.61 | 100 | — | — |
| 2005-09-14 | $50.75 | $68.27 | 0 | — | — |
| 2005-09-13 | $50.75 | $68.27 | 0 | — | — |
| 2005-09-12 | $50.75 | $68.27 | 100 | — | — |
| 2005-09-09 | $50.00 | $67.26 | 0 | — | — |
| 2005-09-08 | $50.00 | $67.26 | 3,700 | — | — |
| 2005-09-07 | $49.50 | $66.59 | 0 | — | — |
| 2005-09-06 | $49.50 | $66.59 | 100 | — | — |
| 2005-09-02 | $49.00 | $65.92 | 100 | — | — |
| 2005-09-01 | $48.75 | $65.58 | 100 | — | — |
| 2005-08-31 | $48.30 | $64.98 | 600 | — | — |
| 2005-08-30 | $46.55 | $62.62 | 600 | — | — |
| 2005-08-29 | $46.60 | $62.69 | 300 | — | — |
| 2005-08-26 | $46.25 | $62.22 | 0 | — | — |
| 2005-08-25 | $46.25 | $62.22 | 0 | — | — |
| 2005-08-24 | $46.25 | $62.22 | 0 | — | — |
| 2005-08-23 | $46.25 | $62.22 | 0 | — | — |
| 2005-08-22 | $46.25 | $62.22 | 5,000 | — | — |
| 2005-08-19 | $47.00 | $63.23 | 0 | — | — |
| 2005-08-18 | $47.00 | $63.23 | 0 | — | — |
| 2005-08-17 | $47.00 | $63.23 | 0 | — | — |
| 2005-08-16 | $47.00 | $63.23 | 0 | — | — |
| 2005-08-15 | $47.00 | $63.23 | 100 | — | — |
| 2005-08-12 | $46.00 | $61.88 | 100 | — | — |
| 2005-08-11 | $46.75 | $62.89 | 100 | — | — |
| 2005-08-10 | $47.75 | $64.24 | 0 | — | — |
| 2005-08-09 | $47.75 | $64.24 | 0 | — | — |
| 2005-08-08 | $47.75 | $64.24 | 0 | — | — |
| 2005-08-05 | $47.75 | $64.24 | 0 | — | — |
| 2005-08-04 | $47.75 | $64.24 | 300 | — | — |
| 2005-08-03 | $48.74 | $65.57 | 0 | — | — |
| 2005-08-02 | $48.74 | $65.57 | 100 | — | — |
| 2005-08-01 | $47.75 | $64.24 | 0 | — | — |
| 2005-07-29 | $47.75 | $64.24 | 0 | — | — |
| 2005-07-28 | $47.75 | $64.24 | 100 | — | — |
| 2005-07-27 | $46.75 | $62.89 | 0 | — | — |
| 2005-07-26 | $46.75 | $62.89 | 700 | — | — |
| 2005-07-25 | $46.60 | $62.69 | 1,000 | — | — |
| 2005-07-22 | $46.50 | $62.56 | 500 | — | — |
| 2005-07-21 | $44.30 | $59.60 | 100 | — | — |
| 2005-07-20 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-19 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-18 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-15 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-14 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-13 | $43.50 | $58.52 | 0 | — | — |
| 2005-07-12 | $43.50 | $58.33 | 200 | — | — |
| 2005-07-11 | $44.00 | $59.00 | 200 | — | — |
| 2005-07-08 | $42.75 | $57.33 | 100 | — | — |
| 2005-07-07 | $41.75 | $55.98 | 100 | — | — |
| 2005-07-06 | $43.25 | $58.00 | 0 | — | — |
| 2005-07-05 | $43.25 | $58.00 | 0 | — | — |
| 2005-07-01 | $43.25 | $58.00 | 0 | — | — |
| 2005-06-30 | $43.25 | $58.00 | 100 | — | — |
| 2005-06-29 | $44.25 | $59.34 | 0 | — | — |
| 2005-06-28 | $44.25 | $59.34 | 700 | — | — |
| 2005-06-27 | $43.25 | $58.00 | 0 | — | — |
| 2005-06-24 | $43.25 | $58.00 | 300 | — | — |
| 2005-06-23 | $44.75 | $60.01 | 0 | — | — |
| 2005-06-22 | $44.75 | $60.01 | 0 | — | — |
| 2005-06-21 | $44.75 | $60.01 | 0 | — | — |
| 2005-06-20 | $44.75 | $60.01 | 0 | — | — |
| 2005-06-17 | $44.75 | $60.01 | 0 | — | — |
| 2005-06-16 | $44.75 | $60.01 | 200 | — | — |
| 2005-06-15 | $43.80 | $58.73 | 0 | — | — |
| 2005-06-14 | $43.80 | $58.73 | 200 | — | — |
| 2005-06-13 | $43.35 | $58.13 | 400 | — | — |
| 2005-06-10 | $43.80 | $58.73 | 200 | — | — |
| 2005-06-09 | $43.10 | $57.79 | 0 | — | — |
| 2005-06-08 | $43.10 | $57.79 | 100 | — | — |
| 2005-06-07 | $44.10 | $59.14 | 0 | — | — |
| 2005-06-06 | $44.10 | $59.14 | 0 | — | — |
| 2005-06-03 | $44.10 | $59.14 | 0 | — | — |
| 2005-06-02 | $44.10 | $59.14 | 0 | — | — |
| 2005-06-01 | $44.10 | $59.14 | 0 | — | — |
| 2005-05-31 | $44.10 | $59.14 | 0 | — | — |
| 2005-05-27 | $44.10 | $59.14 | 0 | — | — |
| 2005-05-26 | $44.10 | $59.14 | 0 | — | — |
| 2005-05-25 | $44.10 | $59.14 | 0 | — | — |
| 2005-05-24 | $44.10 | $59.14 | 100 | — | — |
| 2005-05-23 | $45.10 | $60.48 | 0 | — | — |
| 2005-05-20 | $45.10 | $60.48 | 0 | — | — |
| 2005-05-19 | $45.10 | $60.48 | 0 | — | — |
| 2005-05-18 | $45.10 | $60.48 | 100 | — | — |
| 2005-05-17 | $45.00 | $60.34 | 0 | — | — |
| 2005-05-16 | $45.00 | $60.34 | 0 | — | — |
| 2005-05-13 | $45.00 | $60.34 | 100 | — | — |
| 2005-05-12 | $45.55 | $61.08 | 3,600 | — | — |
| 2005-05-11 | $45.00 | $60.34 | 0 | — | — |
| 2005-05-10 | $45.00 | $60.34 | 0 | — | — |
| 2005-05-09 | $45.00 | $60.34 | 500 | — | — |
| 2005-05-06 | $44.00 | $59.00 | 0 | — | — |
| 2005-05-05 | $44.00 | $59.00 | 300 | — | — |
| 2005-05-04 | $44.35 | $59.47 | 0 | — | — |
| 2005-05-03 | $44.35 | $59.47 | 8,400 | — | — |
| 2005-05-02 | $44.04 | $59.06 | 200 | — | — |
| 2005-04-29 | $43.25 | $58.00 | 500 | — | — |
| 2005-04-28 | $44.50 | $59.67 | 100 | — | — |
| 2005-04-27 | $44.40 | $59.54 | 800 | — | — |
| 2005-04-26 | $45.00 | $60.34 | 700 | — | — |
| 2005-04-25 | $42.50 | $56.99 | 200 | — | — |
| 2005-04-22 | $42.00 | $56.32 | 700 | — | — |
| 2005-04-21 | $43.00 | $57.66 | 800 | — | — |
| 2005-04-20 | $40.50 | $54.31 | 0 | — | — |
| 2005-04-19 | $40.50 | $54.31 | 0 | — | — |
| 2005-04-18 | $40.50 | $54.31 | 200 | — | — |
| 2005-04-15 | $42.25 | $56.65 | 0 | — | — |
| 2005-04-14 | $42.25 | $56.65 | 0 | — | — |
| 2005-04-13 | $42.25 | $56.65 | 0 | — | — |
| 2005-04-12 | $42.25 | $56.47 | 400 | — | — |
| 2005-04-11 | $42.45 | $56.73 | 0 | — | — |
| 2005-04-08 | $42.45 | $56.73 | 600 | — | — |
| 2005-04-07 | $42.00 | $56.13 | 0 | — | — |
| 2005-04-06 | $42.00 | $56.13 | 0 | — | — |
| 2005-04-05 | $42.00 | $56.13 | 0 | — | — |
| 2005-04-04 | $42.00 | $56.13 | 0 | — | — |
| 2005-04-01 | $42.00 | $56.13 | 200 | — | — |
| 2005-03-31 | $42.25 | $56.47 | 0 | — | — |
| 2005-03-30 | $42.25 | $56.47 | 1,200 | — | — |
| 2005-03-29 | $40.75 | $54.46 | 200 | — | — |
| 2005-03-28 | $41.50 | $55.46 | 0 | — | — |
| 2005-03-24 | $41.50 | $55.46 | 0 | — | — |
| 2005-03-23 | $41.50 | $55.46 | 0 | — | — |
| 2005-03-22 | $41.50 | $55.46 | 200 | — | — |
| 2005-03-21 | $40.80 | $54.53 | 0 | — | — |
| 2005-03-18 | $40.80 | $54.53 | 0 | — | — |
| 2005-03-17 | $40.80 | $54.53 | 600 | — | — |
| 2005-03-16 | $39.30 | $52.52 | 0 | — | — |
| 2005-03-15 | $39.30 | $52.52 | 0 | — | — |
| 2005-03-14 | $39.30 | $52.52 | 0 | — | — |
| 2005-03-11 | $39.30 | $52.52 | 0 | — | — |
| 2005-03-10 | $39.30 | $52.52 | 100 | — | — |
| 2005-03-09 | $39.80 | $53.19 | 0 | — | — |
| 2005-03-08 | $39.80 | $53.19 | 0 | — | — |
| 2005-03-07 | $39.80 | $53.19 | 300 | — | — |
| 2005-03-04 | $38.80 | $51.86 | 0 | — | — |
| 2005-03-03 | $38.80 | $51.86 | 0 | — | — |
| 2005-03-02 | $38.80 | $51.86 | 0 | — | — |
| 2005-03-01 | $38.80 | $51.86 | 1,800 | — | — |
| 2005-02-28 | $38.00 | $50.79 | 0 | — | — |
| 2005-02-25 | $38.00 | $50.79 | 0 | — | — |
| 2005-02-24 | $38.00 | $50.79 | 0 | — | — |
| 2005-02-23 | $38.00 | $50.79 | 500 | — | — |
| 2005-02-22 | $37.75 | $50.45 | 100 | — | — |
| 2005-02-18 | $37.50 | $50.12 | 200 | — | — |
| 2005-02-17 | $38.00 | $50.79 | 900 | — | — |
| 2005-02-16 | $38.60 | $51.59 | 700 | — | — |
| 2005-02-15 | $37.00 | $49.45 | 200 | — | — |
| 2005-02-14 | $36.50 | $48.78 | 0 | — | — |
| 2005-02-11 | $36.50 | $48.78 | 0 | — | — |
| 2005-02-10 | $36.50 | $48.78 | 5,000 | — | — |
| 2005-02-09 | $35.75 | $47.78 | 0 | — | — |
| 2005-02-08 | $35.75 | $47.78 | 0 | — | — |
| 2005-02-07 | $35.75 | $47.78 | 0 | — | — |
| 2005-02-04 | $35.75 | $47.78 | 1,200 | — | — |
| 2005-02-03 | $35.60 | $47.58 | 100 | — | — |
| 2005-02-02 | $35.00 | $46.78 | 0 | — | — |
| 2005-02-01 | $35.00 | $46.78 | 0 | — | — |
| 2005-01-31 | $35.00 | $46.78 | 0 | — | — |
| 2005-01-28 | $35.00 | $46.78 | 900 | — | — |
| 2005-01-27 | $34.50 | $46.11 | 0 | — | — |
| 2005-01-26 | $34.50 | $46.11 | 100 | — | — |
| 2005-01-25 | $34.50 | $46.11 | 1,200 | — | — |
| 2005-01-24 | $34.25 | $45.78 | 1,000 | — | — |
| 2005-01-21 | $35.25 | $47.11 | 0 | — | — |
| 2005-01-20 | $35.25 | $47.11 | 300 | — | — |
| 2005-01-19 | $36.10 | $48.25 | 600 | — | — |
| 2005-01-18 | $35.25 | $47.11 | 0 | — | — |
| 2005-01-14 | $35.25 | $47.11 | 0 | — | — |
| 2005-01-13 | $35.25 | $47.11 | 600 | — | — |
| 2005-01-12 | $35.00 | $46.78 | 300 | — | — |
| 2005-01-11 | $35.50 | $47.26 | 0 | — | — |
| 2005-01-10 | $35.50 | $47.26 | 200 | — | — |
| 2005-01-07 | $34.60 | $46.06 | 0 | — | — |
| 2005-01-06 | $34.60 | $46.06 | 100 | — | — |
| 2005-01-05 | $33.50 | $44.60 | 800 | — | — |
| 2005-01-04 | $34.55 | $45.99 | 0 | — | — |
| 2005-01-03 | $34.55 | $45.99 | 100 | — | — |