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
- 1986-04-14 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 | $39.25 | $39.25 | 312 |
| 2005-12-29 | $39.25 | $39.25 | 36 |
| 2005-12-28 | $39.75 | $39.75 | 0 |
| 2005-12-27 | $39.75 | $39.75 | 88 |
| 2005-12-23 | $39.25 | $39.25 | 32 |
| 2005-12-22 | $39.25 | $39.25 | 48 |
| 2005-12-21 | $39.25 | $39.25 | 0 |
| 2005-12-20 | $39.25 | $39.25 | 8 |
| 2005-12-19 | $39.25 | $39.25 | 0 |
| 2005-12-16 | $39.25 | $39.25 | 12 |
| 2005-12-15 | $39.25 | $39.25 | 8 |
| 2005-12-14 | $39.50 | $39.50 | 32 |
| 2005-12-13 | $39.50 | $39.50 | 0 |
| 2005-12-12 | $39.50 | $39.50 | 40 |
| 2005-12-09 | $39.25 | $39.25 | 856 |
| 2005-12-08 | $39.50 | $39.50 | 160 |
| 2005-12-07 | $39.25 | $39.25 | 0 |
| 2005-12-06 | $39.25 | $39.25 | 0 |
| 2005-12-05 | $39.25 | $39.25 | 20 |
| 2005-12-02 | $39.25 | $39.25 | 0 |
| 2005-12-01 | $39.25 | $39.25 | 24 |
| 2005-11-30 | $40.00 | $40.00 | 0 |
| 2005-11-29 | $40.00 | $40.00 | 4 |
| 2005-11-28 | $39.00 | $39.00 | 0 |
| 2005-11-25 | $39.00 | $39.00 | 4 |
| 2005-11-23 | $40.00 | $40.00 | 84 |
| 2005-11-22 | $38.75 | $38.75 | 204 |
| 2005-11-21 | $37.75 | $37.75 | 24 |
| 2005-11-18 | $37.75 | $37.75 | 1,396 |
| 2005-11-17 | $42.50 | $42.50 | 1,772 |
| 2005-11-16 | $38.75 | $38.75 | 40 |
| 2005-11-15 | $38.75 | $38.75 | 36 |
| 2005-11-14 | $38.75 | $38.75 | 124 |
| 2005-11-11 | $38.75 | $38.75 | 8 |
| 2005-11-10 | $41.25 | $41.25 | 196 |
| 2005-11-09 | $38.75 | $38.75 | 0 |
| 2005-11-08 | $38.75 | $38.75 | 172 |
| 2005-11-07 | $38.75 | $38.75 | 0 |
| 2005-11-04 | $38.75 | $38.75 | 0 |
| 2005-11-03 | $38.75 | $38.75 | 20 |
| 2005-11-02 | $38.75 | $38.75 | 8 |
| 2005-11-01 | $41.25 | $41.25 | 0 |
| 2005-10-31 | $41.25 | $41.25 | 12 |
| 2005-10-28 | $38.75 | $38.75 | 20 |
| 2005-10-27 | $37.75 | $37.75 | 452 |
| 2005-10-26 | $38.75 | $38.75 | 8 |
| 2005-10-25 | $43.75 | $43.75 | 0 |
| 2005-10-24 | $43.75 | $43.75 | 168 |
| 2005-10-21 | $38.75 | $38.75 | 52 |
| 2005-10-20 | $38.75 | $38.75 | 100 |
| 2005-10-19 | $38.75 | $38.75 | 124 |
| 2005-10-18 | $42.50 | $42.50 | 4 |
| 2005-10-17 | $38.75 | $38.75 | 48 |
| 2005-10-14 | $37.75 | $37.75 | 4 |
| 2005-10-13 | $37.75 | $37.75 | 104 |
| 2005-10-12 | $40.00 | $40.00 | 0 |
| 2005-10-11 | $40.00 | $40.00 | 0 |
| 2005-10-10 | $40.00 | $40.00 | 4 |
| 2005-10-07 | $40.00 | $40.00 | 60 |
| 2005-10-06 | $38.75 | $38.75 | 44 |
| 2005-10-05 | $38.75 | $38.75 | 312 |
| 2005-10-04 | $45.00 | $45.00 | 0 |
| 2005-10-03 | $45.00 | $45.00 | 16 |
| 2005-09-30 | $43.75 | $43.75 | 0 |
| 2005-09-29 | $43.75 | $43.75 | 4 |
| 2005-09-28 | $40.00 | $40.00 | 0 |
| 2005-09-27 | $40.00 | $40.00 | 60 |
| 2005-09-26 | $45.00 | $45.00 | 60 |
| 2005-09-23 | $40.00 | $40.00 | 0 |
| 2005-09-22 | $40.00 | $40.00 | 0 |
| 2005-09-21 | $40.00 | $40.00 | 388 |
| 2005-09-20 | $38.75 | $38.75 | 68 |
| 2005-09-19 | $38.75 | $38.75 | 0 |
| 2005-09-16 | $38.75 | $38.75 | 8 |
| 2005-09-15 | $40.00 | $40.00 | 32 |
| 2005-09-14 | $41.25 | $41.25 | 0 |
| 2005-09-13 | $41.25 | $41.25 | 336 |
| 2005-09-12 | $38.00 | $38.00 | 128 |
| 2005-09-09 | $37.75 | $37.75 | 308 |
| 2005-09-08 | $41.25 | $41.25 | 0 |
| 2005-09-07 | $41.25 | $41.25 | 0 |
| 2005-09-06 | $41.25 | $41.25 | 0 |
| 2005-09-02 | $41.25 | $41.25 | 0 |
| 2005-09-01 | $41.25 | $41.25 | 0 |
| 2005-08-31 | $41.25 | $41.25 | 60 |
| 2005-08-30 | $41.25 | $41.25 | 16 |
| 2005-08-29 | $41.25 | $41.25 | 8 |
| 2005-08-26 | $42.50 | $42.50 | 0 |
| 2005-08-25 | $42.50 | $42.50 | 48 |
| 2005-08-24 | $43.75 | $43.75 | 28 |
| 2005-08-23 | $43.75 | $43.75 | 0 |
| 2005-08-22 | $43.75 | $43.75 | 28 |
| 2005-08-19 | $45.75 | $45.75 | 0 |
| 2005-08-18 | $45.75 | $45.75 | 24 |
| 2005-08-17 | $42.75 | $42.75 | 0 |
| 2005-08-16 | $42.75 | $42.75 | 0 |
| 2005-08-15 | $42.75 | $42.75 | 24 |
| 2005-08-12 | $43.75 | $43.75 | 4 |
| 2005-08-11 | $41.50 | $41.50 | 12 |
| 2005-08-10 | $41.50 | $41.50 | 12 |
| 2005-08-09 | $43.75 | $43.75 | 120 |
| 2005-08-08 | $43.75 | $43.75 | 40 |
| 2005-08-05 | $43.75 | $43.75 | 48 |
| 2005-08-04 | $45.00 | $45.00 | 220 |
| 2005-08-03 | $46.25 | $46.25 | 304 |
| 2005-08-02 | $42.50 | $42.50 | 100 |
| 2005-08-01 | $48.75 | $48.75 | 248 |
| 2005-07-29 | $48.75 | $48.75 | 44 |
| 2005-07-28 | $47.00 | $47.00 | 0 |
| 2005-07-27 | $47.00 | $47.00 | 40 |
| 2005-07-26 | $47.00 | $47.00 | 20 |
| 2005-07-25 | $46.25 | $46.25 | 40 |
| 2005-07-22 | $43.75 | $43.75 | 4 |
| 2005-07-21 | $43.75 | $43.75 | 16 |
| 2005-07-20 | $43.75 | $43.75 | 232 |
| 2005-07-19 | $43.50 | $43.50 | 64 |
| 2005-07-18 | $41.25 | $41.25 | 156 |
| 2005-07-15 | $46.75 | $46.75 | 44 |
| 2005-07-14 | $46.25 | $46.25 | 964 |
| 2005-07-13 | $46.75 | $46.75 | 632 |
| 2005-07-12 | $46.25 | $46.25 | 340 |
| 2005-07-11 | $43.50 | $43.50 | 612 |
| 2005-07-08 | $41.25 | $41.25 | 188 |
| 2005-07-07 | $41.00 | $41.00 | 1,700 |
| 2005-07-06 | $36.25 | $36.25 | 80 |
| 2005-07-05 | $36.50 | $36.50 | 640 |
| 2005-07-01 | $33.75 | $33.75 | 0 |
| 2005-06-30 | $33.75 | $33.75 | 152 |
| 2005-06-29 | $31.50 | $31.50 | 0 |
| 2005-06-28 | $31.50 | $31.50 | 12 |
| 2005-06-27 | $31.50 | $31.50 | 396 |
| 2005-06-24 | $35.75 | $35.75 | 0 |
| 2005-06-23 | $35.75 | $35.75 | 24 |
| 2005-06-22 | $36.25 | $36.25 | 376 |
| 2005-06-21 | $35.00 | $35.00 | 4 |
| 2005-06-20 | $30.50 | $30.50 | 20 |
| 2005-06-17 | $30.00 | $30.00 | 84 |
| 2005-06-16 | $29.00 | $29.00 | 4 |
| 2005-06-15 | $29.50 | $29.50 | 60 |
| 2005-06-14 | $28.75 | $28.75 | 136 |
| 2005-06-13 | $31.25 | $31.25 | 76 |
| 2005-06-10 | $30.00 | $30.00 | 4 |
| 2005-06-09 | $30.00 | $30.00 | 104 |
| 2005-06-08 | $31.25 | $31.25 | 4 |
| 2005-06-07 | $30.00 | $30.00 | 104 |
| 2005-06-06 | $27.50 | $27.50 | 0 |
| 2005-06-03 | $27.50 | $27.50 | 8 |
| 2005-06-02 | $28.75 | $28.75 | 180 |
| 2005-06-01 | $27.50 | $27.50 | 8 |
| 2005-05-31 | $30.00 | $30.00 | 0 |
| 2005-05-27 | $30.00 | $30.00 | 0 |
| 2005-05-26 | $30.00 | $30.00 | 4 |
| 2005-05-25 | $27.50 | $27.50 | 100 |
| 2005-05-24 | $26.00 | $26.00 | 100 |
| 2005-05-23 | $26.75 | $26.75 | 520 |
| 2005-05-20 | $26.75 | $26.75 | 0 |
| 2005-05-19 | $26.75 | $26.75 | 1,136 |
| 2005-05-18 | $24.25 | $24.25 | 16 |
| 2005-05-17 | $23.75 | $23.75 | 0 |
| 2005-05-16 | $23.75 | $23.75 | 80 |
| 2005-05-13 | $24.75 | $24.75 | 760 |
| 2005-05-12 | $25.00 | $25.00 | 940 |
| 2005-05-11 | $24.25 | $24.25 | 0 |
| 2005-05-10 | $24.25 | $24.25 | 8 |
| 2005-05-09 | $24.25 | $24.25 | 8 |
| 2005-05-06 | $25.00 | $25.00 | 0 |
| 2005-05-05 | $25.00 | $25.00 | 8 |
| 2005-05-04 | $24.25 | $24.25 | 0 |
| 2005-05-03 | $24.25 | $24.25 | 0 |
| 2005-05-02 | $24.25 | $24.25 | 60 |
| 2005-04-29 | $25.00 | $25.00 | 0 |
| 2005-04-28 | $25.00 | $25.00 | 160 |
| 2005-04-27 | $25.00 | $25.00 | 132 |
| 2005-04-26 | $25.00 | $25.00 | 160 |
| 2005-04-25 | $24.75 | $24.75 | 248 |
| 2005-04-22 | $26.50 | $26.50 | 0 |
| 2005-04-21 | $26.50 | $26.50 | 0 |
| 2005-04-20 | $26.50 | $26.50 | 120 |
| 2005-04-19 | $24.00 | $24.00 | 260 |
| 2005-04-18 | $26.25 | $26.25 | 200 |
| 2005-04-15 | $23.50 | $23.50 | 0 |
| 2005-04-14 | $23.50 | $23.50 | 252 |
| 2005-04-13 | $27.50 | $27.50 | 0 |
| 2005-04-12 | $27.50 | $27.50 | 60 |
| 2005-04-11 | $27.50 | $27.50 | 0 |
| 2005-04-08 | $27.50 | $27.50 | 8 |
| 2005-04-07 | $27.50 | $27.50 | 8 |
| 2005-04-06 | $29.25 | $29.25 | 140 |
| 2005-04-05 | $28.75 | $28.75 | 20 |
| 2005-04-04 | $29.25 | $29.25 | 120 |
| 2005-04-01 | $28.75 | $28.75 | 0 |
| 2005-03-31 | $28.75 | $28.75 | 0 |
| 2005-03-30 | $28.75 | $28.75 | 180 |
| 2005-03-29 | $30.00 | $30.00 | 112 |
| 2005-03-28 | $26.25 | $26.25 | 0 |
| 2005-03-24 | $26.25 | $26.25 | 0 |
| 2005-03-23 | $26.25 | $26.25 | 0 |
| 2005-03-22 | $26.25 | $26.25 | 16 |
| 2005-03-21 | $28.75 | $28.75 | 120 |
| 2005-03-18 | $28.75 | $28.75 | 4 |
| 2005-03-17 | $25.50 | $25.50 | 0 |
| 2005-03-16 | $25.50 | $25.50 | 612 |
| 2005-03-15 | $28.75 | $28.75 | 80 |
| 2005-03-14 | $28.75 | $28.75 | 12 |
| 2005-03-11 | $32.00 | $32.00 | 0 |
| 2005-03-10 | $32.00 | $32.00 | 104 |
| 2005-03-09 | $30.00 | $30.00 | 24 |
| 2005-03-08 | $28.00 | $28.00 | 16 |
| 2005-03-07 | $29.25 | $29.25 | 104 |
| 2005-03-04 | $27.50 | $27.50 | 0 |
| 2005-03-03 | $27.50 | $27.50 | 0 |
| 2005-03-02 | $27.50 | $27.50 | 480 |
| 2005-03-01 | $25.25 | $25.25 | 332 |
| 2005-02-28 | $25.00 | $25.00 | 1,648 |
| 2005-02-25 | $27.00 | $27.00 | 3,160 |
| 2005-02-24 | $26.25 | $26.25 | 3,980 |
| 2005-02-23 | $28.00 | $28.00 | 3,824 |
| 2005-02-22 | $16.25 | $16.25 | 96 |
| 2005-02-18 | $16.25 | $16.25 | 0 |
| 2005-02-17 | $16.25 | $16.25 | 0 |
| 2005-02-16 | $16.25 | $16.25 | 0 |
| 2005-02-15 | $16.25 | $16.25 | 16 |
| 2005-02-14 | $20.00 | $20.00 | 0 |
| 2005-02-11 | $20.00 | $20.00 | 0 |
| 2005-02-10 | $20.00 | $20.00 | 0 |
| 2005-02-09 | $20.00 | $20.00 | 0 |
| 2005-02-08 | $20.00 | $20.00 | 64 |
| 2005-02-07 | $15.75 | $15.75 | 0 |
| 2005-02-04 | $15.75 | $15.75 | 0 |
| 2005-02-03 | $15.75 | $15.75 | 288 |
| 2005-02-02 | $15.75 | $15.75 | 24 |
| 2005-02-01 | $15.75 | $15.75 | 0 |
| 2005-01-31 | $15.75 | $15.75 | 0 |
| 2005-01-28 | $15.75 | $15.75 | 0 |
| 2005-01-27 | $15.75 | $15.75 | 0 |
| 2005-01-26 | $15.75 | $15.75 | 0 |
| 2005-01-25 | $15.75 | $15.75 | 140 |
| 2005-01-24 | $18.75 | $18.75 | 4 |
| 2005-01-21 | $18.75 | $18.75 | 240 |
| 2005-01-20 | $23.25 | $23.25 | 4 |
| 2005-01-19 | $17.50 | $17.50 | 108 |
| 2005-01-18 | $23.25 | $23.25 | 0 |
| 2005-01-14 | $23.25 | $23.25 | 0 |
| 2005-01-13 | $23.25 | $23.25 | 0 |
| 2005-01-12 | $23.25 | $23.25 | 28 |
| 2005-01-11 | $20.00 | $20.00 | 244 |
| 2005-01-10 | $16.25 | $16.25 | 248 |
| 2005-01-07 | $20.00 | $20.00 | 20 |
| 2005-01-06 | $19.50 | $19.50 | 0 |
| 2005-01-05 | $19.50 | $19.50 | 0 |
| 2005-01-04 | $19.50 | $19.50 | 236 |
| 2005-01-03 | $20.00 | $20.00 | 64 |