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
- 1998-06-24 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 | $40.80 | $89.60 | 4,275 |
| 2005-12-29 | $40.68 | $89.34 | 8,875 |
| 2005-12-28 | $40.40 | $88.72 | 3,700 |
| 2005-12-27 | $40.40 | $88.72 | 6,400 |
| 2005-12-23 | $40.76 | $89.51 | 5,650 |
| 2005-12-22 | $40.72 | $89.43 | 7,775 |
| 2005-12-21 | $40.40 | $88.72 | 13,325 |
| 2005-12-20 | $41.40 | $90.92 | 9,375 |
| 2005-12-19 | $42.48 | $92.56 | 4,275 |
| 2005-12-16 | $42.36 | $92.30 | 4,825 |
| 2005-12-15 | $42.48 | $92.56 | 6,300 |
| 2005-12-14 | $42.68 | $93.00 | 6,425 |
| 2005-12-13 | $42.64 | $92.91 | 3,625 |
| 2005-12-12 | $42.56 | $92.74 | 5,575 |
| 2005-12-09 | $42.64 | $92.91 | 3,300 |
| 2005-12-08 | $42.76 | $93.17 | 9,475 |
| 2005-12-07 | $42.92 | $93.52 | 4,800 |
| 2005-12-06 | $42.64 | $92.91 | 4,525 |
| 2005-12-05 | $42.64 | $92.91 | 3,725 |
| 2005-12-02 | $42.96 | $93.61 | 8,450 |
| 2005-12-01 | $42.32 | $92.21 | 9,175 |
| 2005-11-30 | $42.80 | $93.26 | 3,950 |
| 2005-11-29 | $42.32 | $92.21 | 10,425 |
| 2005-11-28 | $42.44 | $92.47 | 5,350 |
| 2005-11-25 | $42.12 | $91.78 | 6,825 |
| 2005-11-23 | $42.36 | $92.30 | 6,600 |
| 2005-11-22 | $42.92 | $93.52 | 6,250 |
| 2005-11-21 | $42.08 | $91.69 | 7,675 |
| 2005-11-18 | $41.96 | $91.43 | 4,400 |
| 2005-11-17 | $41.84 | $91.17 | 4,925 |
| 2005-11-16 | $42.40 | $92.39 | 12,475 |
| 2005-11-15 | $42.20 | $91.95 | 5,800 |
| 2005-11-14 | $42.44 | $91.75 | 6,275 |
| 2005-11-11 | $43.00 | $92.96 | 5,375 |
| 2005-11-10 | $42.52 | $91.92 | 4,850 |
| 2005-11-09 | $42.36 | $91.58 | 7,275 |
| 2005-11-08 | $42.52 | $91.92 | 11,400 |
| 2005-11-07 | $42.36 | $91.58 | 8,450 |
| 2005-11-04 | $41.12 | $88.90 | 8,800 |
| 2005-11-03 | $41.16 | $88.98 | 4,175 |
| 2005-11-02 | $40.96 | $88.55 | 8,050 |
| 2005-11-01 | $40.80 | $88.21 | 7,450 |
| 2005-10-31 | $40.68 | $87.95 | 5,925 |
| 2005-10-28 | $41.12 | $88.90 | 1,225 |
| 2005-10-27 | $41.00 | $88.64 | 2,200 |
| 2005-10-26 | $41.16 | $88.98 | 6,150 |
| 2005-10-25 | $40.80 | $88.21 | 7,675 |
| 2005-10-24 | $40.12 | $86.74 | 9,525 |
| 2005-10-21 | $39.36 | $85.09 | 7,825 |
| 2005-10-20 | $39.56 | $85.53 | 7,575 |
| 2005-10-19 | $39.04 | $84.40 | 8,650 |
| 2005-10-18 | $39.80 | $86.04 | 10,025 |
| 2005-10-17 | $39.16 | $83.94 | 18,375 |
| 2005-10-14 | $38.60 | $82.74 | 20,075 |
| 2005-10-13 | $38.68 | $82.91 | 58,850 |
| 2005-10-12 | $42.96 | $92.09 | 11,525 |
| 2005-10-11 | $42.92 | $92.00 | 7,850 |
| 2005-10-10 | $43.04 | $92.26 | 7,600 |
| 2005-10-07 | $42.88 | $91.92 | 4,875 |
| 2005-10-06 | $43.08 | $92.35 | 5,175 |
| 2005-10-05 | $43.04 | $92.26 | 4,100 |
| 2005-10-04 | $42.88 | $91.92 | 7,450 |
| 2005-10-03 | $42.88 | $91.92 | 8,450 |
| 2005-09-30 | $43.20 | $92.60 | 1,700 |
| 2005-09-29 | $43.12 | $92.43 | 5,350 |
| 2005-09-28 | $43.00 | $92.17 | 5,600 |
| 2005-09-27 | $43.60 | $93.46 | 7,425 |
| 2005-09-26 | $43.20 | $92.60 | 4,525 |
| 2005-09-23 | $43.04 | $92.26 | 3,250 |
| 2005-09-22 | $42.68 | $91.49 | 6,625 |
| 2005-09-21 | $43.28 | $92.77 | 4,350 |
| 2005-09-20 | $43.36 | $92.95 | 13,350 |
| 2005-09-19 | $44.20 | $94.03 | 23,900 |
| 2005-09-16 | $43.44 | $92.42 | 14,700 |
| 2005-09-15 | $43.60 | $92.76 | 3,875 |
| 2005-09-14 | $43.76 | $93.10 | 5,225 |
| 2005-09-13 | $43.20 | $91.91 | 9,050 |
| 2005-09-12 | $43.36 | $92.25 | 11,800 |
| 2005-09-09 | $43.04 | $91.57 | 5,950 |
| 2005-09-08 | $43.60 | $92.76 | 8,625 |
| 2005-09-07 | $43.36 | $92.25 | 9,525 |
| 2005-09-06 | $43.36 | $92.25 | 14,225 |
| 2005-09-02 | $42.72 | $90.89 | 4,925 |
| 2005-09-01 | $41.96 | $89.27 | 20,575 |
| 2005-08-31 | $42.72 | $90.89 | 11,300 |
| 2005-08-30 | $43.20 | $91.91 | 9,125 |
| 2005-08-29 | $43.24 | $91.99 | 3,225 |
| 2005-08-26 | $43.32 | $92.16 | 11,250 |
| 2005-08-25 | $42.88 | $91.23 | 8,525 |
| 2005-08-24 | $42.92 | $91.31 | 14,125 |
| 2005-08-23 | $43.76 | $93.10 | 14,225 |
| 2005-08-22 | $43.04 | $91.57 | 8,050 |
| 2005-08-19 | $43.56 | $92.67 | 7,000 |
| 2005-08-18 | $43.20 | $91.91 | 4,875 |
| 2005-08-17 | $43.32 | $92.16 | 12,275 |
| 2005-08-16 | $43.20 | $91.91 | 5,975 |
| 2005-08-15 | $43.40 | $91.63 | 13,325 |
| 2005-08-12 | $43.20 | $91.20 | 5,825 |
| 2005-08-11 | $42.96 | $90.70 | 6,475 |
| 2005-08-10 | $43.28 | $91.37 | 11,550 |
| 2005-08-09 | $43.08 | $90.95 | 6,825 |
| 2005-08-08 | $43.20 | $91.20 | 6,100 |
| 2005-08-05 | $43.40 | $91.63 | 5,225 |
| 2005-08-04 | $43.28 | $91.37 | 5,900 |
| 2005-08-03 | $42.64 | $90.02 | 8,675 |
| 2005-08-02 | $42.52 | $89.77 | 8,050 |
| 2005-08-01 | $42.16 | $89.01 | 6,975 |
| 2005-07-29 | $42.04 | $88.76 | 6,450 |
| 2005-07-28 | $42.20 | $89.09 | 4,500 |
| 2005-07-27 | $41.92 | $88.50 | 1,925 |
| 2005-07-26 | $41.80 | $88.25 | 9,425 |
| 2005-07-25 | $42.20 | $89.09 | 5,750 |
| 2005-07-22 | $42.48 | $89.68 | 8,275 |
| 2005-07-21 | $42.20 | $89.09 | 13,200 |
| 2005-07-20 | $41.92 | $88.50 | 10,800 |
| 2005-07-19 | $42.36 | $89.43 | 10,875 |
| 2005-07-18 | $42.96 | $90.00 | 7,225 |
| 2005-07-15 | $43.00 | $90.08 | 9,400 |
| 2005-07-14 | $42.52 | $89.07 | 8,125 |
| 2005-07-13 | $42.28 | $88.57 | 9,250 |
| 2005-07-12 | $42.20 | $88.40 | 6,300 |
| 2005-07-11 | $42.24 | $88.49 | 7,875 |
| 2005-07-08 | $42.08 | $88.15 | 12,350 |
| 2005-07-07 | $42.28 | $88.57 | 9,800 |
| 2005-07-06 | $42.40 | $88.82 | 9,250 |
| 2005-07-05 | $42.36 | $88.74 | 4,725 |
| 2005-07-01 | $42.40 | $88.82 | 4,000 |
| 2005-06-30 | $42.36 | $88.74 | 8,850 |
| 2005-06-29 | $42.40 | $88.82 | 10,100 |
| 2005-06-28 | $41.96 | $87.90 | 3,100 |
| 2005-06-27 | $41.88 | $87.73 | 6,925 |
| 2005-06-24 | $42.36 | $88.74 | 12,950 |
| 2005-06-23 | $42.00 | $87.99 | 5,975 |
| 2005-06-22 | $41.60 | $87.15 | 9,700 |
| 2005-06-21 | $41.96 | $87.90 | 15,000 |
| 2005-06-20 | $42.84 | $89.05 | 9,425 |
| 2005-06-17 | $42.48 | $88.30 | 4,250 |
| 2005-06-16 | $42.40 | $88.13 | 7,150 |
| 2005-06-15 | $42.20 | $87.72 | 10,400 |
| 2005-06-14 | $42.00 | $87.30 | 7,325 |
| 2005-06-13 | $41.88 | $87.05 | 11,025 |
| 2005-06-10 | $42.00 | $87.30 | 8,125 |
| 2005-06-09 | $41.60 | $86.47 | 8,900 |
| 2005-06-08 | $41.40 | $86.06 | 9,900 |
| 2005-06-07 | $41.80 | $86.89 | 5,200 |
| 2005-06-06 | $41.40 | $86.06 | 7,550 |
| 2005-06-03 | $41.12 | $85.47 | 7,200 |
| 2005-06-02 | $41.40 | $86.06 | 16,025 |
| 2005-06-01 | $41.04 | $85.31 | 8,500 |
| 2005-05-31 | $40.64 | $84.48 | 7,550 |
| 2005-05-27 | $40.68 | $84.56 | 3,875 |
| 2005-05-26 | $40.36 | $83.89 | 5,925 |
| 2005-05-25 | $40.44 | $84.06 | 8,800 |
| 2005-05-24 | $40.80 | $84.81 | 7,275 |
| 2005-05-23 | $41.00 | $85.22 | 7,800 |
| 2005-05-20 | $40.80 | $84.81 | 8,975 |
| 2005-05-19 | $41.04 | $85.31 | 6,475 |
| 2005-05-18 | $40.48 | $84.14 | 8,075 |
| 2005-05-17 | $40.68 | $84.56 | 8,400 |
| 2005-05-16 | $40.16 | $82.79 | 8,700 |
| 2005-05-13 | $39.68 | $81.80 | 8,075 |
| 2005-05-12 | $39.96 | $82.38 | 5,425 |
| 2005-05-11 | $39.84 | $82.13 | 6,350 |
| 2005-05-10 | $39.84 | $82.13 | 4,700 |
| 2005-05-09 | $39.76 | $81.96 | 5,475 |
| 2005-05-06 | $39.84 | $82.13 | 3,475 |
| 2005-05-05 | $39.68 | $81.80 | 4,675 |
| 2005-05-04 | $39.28 | $80.97 | 7,475 |
| 2005-05-03 | $39.16 | $80.73 | 3,600 |
| 2005-05-02 | $38.84 | $80.07 | 5,800 |
| 2005-04-29 | $38.96 | $80.31 | 6,375 |
| 2005-04-28 | $38.36 | $79.08 | 7,750 |
| 2005-04-27 | $38.60 | $79.57 | 2,825 |
| 2005-04-26 | $38.60 | $79.57 | 4,775 |
| 2005-04-25 | $38.64 | $79.66 | 7,825 |
| 2005-04-22 | $38.64 | $79.66 | 4,525 |
| 2005-04-21 | $38.80 | $79.99 | 10,000 |
| 2005-04-20 | $39.08 | $80.56 | 4,900 |
| 2005-04-19 | $39.04 | $80.48 | 7,150 |
| 2005-04-18 | $39.28 | $80.29 | 8,475 |
| 2005-04-15 | $39.28 | $80.29 | 7,900 |
| 2005-04-14 | $39.32 | $80.37 | 7,000 |
| 2005-04-13 | $39.28 | $80.29 | 4,275 |
| 2005-04-12 | $39.08 | $79.88 | 6,900 |
| 2005-04-11 | $38.80 | $79.31 | 7,950 |
| 2005-04-08 | $38.76 | $79.23 | 7,725 |
| 2005-04-07 | $39.12 | $79.96 | 5,200 |
| 2005-04-06 | $38.44 | $78.57 | 6,150 |
| 2005-04-05 | $39.00 | $79.72 | 4,600 |
| 2005-04-04 | $38.64 | $78.98 | 4,650 |
| 2005-04-01 | $39.20 | $80.13 | 9,050 |
| 2005-03-31 | $38.32 | $78.33 | 7,325 |
| 2005-03-30 | $37.56 | $76.77 | 14,575 |
| 2005-03-29 | $36.96 | $75.55 | 26,475 |
| 2005-03-28 | $38.60 | $78.90 | 10,700 |
| 2005-03-24 | $38.60 | $78.90 | 16,125 |
| 2005-03-23 | $37.84 | $77.35 | 35,950 |
| 2005-03-22 | $40.24 | $82.25 | 8,875 |
| 2005-03-21 | $40.64 | $83.07 | 8,450 |
| 2005-03-18 | $40.88 | $83.56 | 6,350 |
| 2005-03-17 | $40.60 | $82.99 | 11,700 |
| 2005-03-16 | $40.88 | $83.56 | 6,000 |
| 2005-03-15 | $41.12 | $84.05 | 10,075 |
| 2005-03-14 | $41.92 | $85.01 | 9,225 |
| 2005-03-11 | $41.80 | $84.76 | 11,475 |
| 2005-03-10 | $41.52 | $84.20 | 9,425 |
| 2005-03-09 | $41.12 | $83.39 | 23,850 |
| 2005-03-08 | $41.68 | $84.52 | 6,725 |
| 2005-03-07 | $41.56 | $84.28 | 10,525 |
| 2005-03-04 | $41.40 | $83.95 | 10,450 |
| 2005-03-03 | $41.04 | $83.22 | 6,950 |
| 2005-03-02 | $40.92 | $82.98 | 7,600 |
| 2005-03-01 | $41.00 | $83.14 | 9,550 |
| 2005-02-28 | $40.92 | $82.98 | 10,600 |
| 2005-02-25 | $40.92 | $82.98 | 8,725 |
| 2005-02-24 | $40.72 | $82.57 | 7,900 |
| 2005-02-23 | $40.92 | $82.98 | 7,300 |
| 2005-02-22 | $40.80 | $82.74 | 13,025 |
| 2005-02-18 | $40.92 | $82.98 | 1,975 |
| 2005-02-17 | $41.12 | $83.39 | 9,225 |
| 2005-02-16 | $41.20 | $83.55 | 5,700 |
| 2005-02-15 | $41.48 | $84.12 | 6,775 |
| 2005-02-14 | $41.48 | $83.44 | 4,500 |
| 2005-02-11 | $41.24 | $82.96 | 8,525 |
| 2005-02-10 | $41.04 | $82.56 | 7,025 |
| 2005-02-09 | $40.96 | $82.40 | 5,900 |
| 2005-02-08 | $41.32 | $83.12 | 4,075 |
| 2005-02-07 | $40.88 | $82.24 | 8,700 |
| 2005-02-04 | $40.96 | $82.40 | 6,700 |
| 2005-02-03 | $40.92 | $82.32 | 6,050 |
| 2005-02-02 | $40.88 | $82.24 | 6,375 |
| 2005-02-01 | $40.76 | $81.99 | 6,750 |
| 2005-01-31 | $40.72 | $81.91 | 6,925 |
| 2005-01-28 | $40.92 | $82.32 | 5,750 |
| 2005-01-27 | $40.56 | $81.59 | 11,275 |
| 2005-01-26 | $41.28 | $83.04 | 4,175 |
| 2005-01-25 | $40.56 | $81.59 | 7,175 |
| 2005-01-24 | $40.56 | $81.59 | 5,400 |
| 2005-01-21 | $40.56 | $81.59 | 8,025 |
| 2005-01-20 | $40.92 | $82.32 | 9,225 |
| 2005-01-19 | $41.76 | $84.01 | 3,425 |
| 2005-01-18 | $42.00 | $84.49 | 13,300 |
| 2005-01-14 | $42.12 | $84.06 | 8,925 |
| 2005-01-13 | $42.00 | $83.82 | 7,200 |
| 2005-01-12 | $42.00 | $83.82 | 6,175 |
| 2005-01-11 | $41.64 | $83.10 | 10,875 |
| 2005-01-10 | $42.00 | $83.82 | 6,775 |
| 2005-01-07 | $41.60 | $83.02 | 7,975 |
| 2005-01-06 | $41.20 | $82.23 | 3,450 |
| 2005-01-05 | $40.92 | $81.67 | 8,075 |
| 2005-01-04 | $40.96 | $81.75 | 5,575 |
| 2005-01-03 | $40.52 | $80.87 | 6,075 |