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
- 1997-10-08 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 | $34.52 | $44.24 | 82,800 |
| 2005-12-29 | $34.86 | $44.68 | 75,800 |
| 2005-12-28 | $34.97 | $44.82 | 89,200 |
| 2005-12-27 | $35.00 | $44.86 | 90,500 |
| 2005-12-23 | $35.01 | $44.87 | 114,000 |
| 2005-12-22 | $34.94 | $44.78 | 353,800 |
| 2005-12-21 | $34.46 | $44.17 | 292,700 |
| 2005-12-20 | $34.25 | $43.90 | 361,400 |
| 2005-12-19 | $34.00 | $43.58 | 233,500 |
| 2005-12-16 | $34.04 | $43.63 | 95,000 |
| 2005-12-15 | $32.96 | $42.24 | 96,800 |
| 2005-12-14 | $32.93 | $42.21 | 86,400 |
| 2005-12-13 | $32.87 | $42.13 | 124,200 |
| 2005-12-12 | $32.56 | $41.73 | 133,100 |
| 2005-12-09 | $31.82 | $40.78 | 106,600 |
| 2005-12-08 | $31.82 | $40.78 | 291,000 |
| 2005-12-07 | $31.68 | $40.60 | 92,400 |
| 2005-12-06 | $32.26 | $41.35 | 85,100 |
| 2005-12-05 | $31.96 | $40.96 | 43,200 |
| 2005-12-02 | $32.10 | $41.14 | 41,900 |
| 2005-12-01 | $32.03 | $41.05 | 71,500 |
| 2005-11-30 | $31.65 | $40.56 | 92,900 |
| 2005-11-29 | $31.63 | $40.54 | 83,000 |
| 2005-11-28 | $31.60 | $40.50 | 105,900 |
| 2005-11-25 | $31.75 | $40.69 | 34,400 |
| 2005-11-23 | $31.96 | $40.96 | 104,800 |
| 2005-11-22 | $31.89 | $40.87 | 201,800 |
| 2005-11-21 | $30.80 | $39.48 | 80,200 |
| 2005-11-18 | $30.30 | $38.83 | 89,200 |
| 2005-11-17 | $30.50 | $39.09 | 61,800 |
| 2005-11-16 | $30.17 | $38.67 | 84,400 |
| 2005-11-15 | $30.44 | $39.01 | 140,300 |
| 2005-11-14 | $30.08 | $38.55 | 127,300 |
| 2005-11-11 | $30.18 | $38.68 | 84,700 |
| 2005-11-10 | $29.79 | $38.18 | 122,200 |
| 2005-11-09 | $29.61 | $37.95 | 95,800 |
| 2005-11-08 | $29.50 | $37.81 | 177,700 |
| 2005-11-07 | $29.93 | $38.36 | 59,100 |
| 2005-11-04 | $29.82 | $38.22 | 184,900 |
| 2005-11-03 | $30.16 | $38.66 | 81,100 |
| 2005-11-02 | $30.11 | $38.59 | 157,400 |
| 2005-11-01 | $30.02 | $38.48 | 74,600 |
| 2005-10-31 | $30.21 | $38.72 | 48,900 |
| 2005-10-28 | $29.80 | $38.19 | 96,000 |
| 2005-10-27 | $29.15 | $37.36 | 135,300 |
| 2005-10-26 | $29.45 | $37.75 | 128,500 |
| 2005-10-25 | $29.90 | $38.32 | 116,500 |
| 2005-10-24 | $30.21 | $38.72 | 72,100 |
| 2005-10-21 | $29.61 | $37.95 | 103,100 |
| 2005-10-20 | $29.33 | $37.59 | 124,000 |
| 2005-10-19 | $29.83 | $38.23 | 99,800 |
| 2005-10-18 | $29.46 | $37.76 | 158,200 |
| 2005-10-17 | $29.89 | $38.31 | 151,600 |
| 2005-10-14 | $30.18 | $38.68 | 133,900 |
| 2005-10-13 | $29.75 | $38.13 | 181,000 |
| 2005-10-12 | $29.91 | $38.33 | 150,200 |
| 2005-10-11 | $30.42 | $38.99 | 85,200 |
| 2005-10-10 | $30.70 | $39.35 | 71,100 |
| 2005-10-07 | $31.01 | $39.74 | 65,300 |
| 2005-10-06 | $31.31 | $40.13 | 276,800 |
| 2005-10-05 | $30.91 | $39.62 | 181,800 |
| 2005-10-04 | $30.81 | $39.49 | 203,500 |
| 2005-10-03 | $30.74 | $39.40 | 89,800 |
| 2005-09-30 | $30.75 | $39.41 | 114,700 |
| 2005-09-29 | $30.93 | $39.64 | 154,400 |
| 2005-09-28 | $30.86 | $39.55 | 149,300 |
| 2005-09-27 | $30.81 | $39.49 | 533,600 |
| 2005-09-26 | $31.11 | $39.87 | 235,700 |
| 2005-09-23 | $30.58 | $39.19 | 186,200 |
| 2005-09-22 | $31.05 | $39.80 | 124,200 |
| 2005-09-21 | $30.75 | $39.41 | 131,600 |
| 2005-09-20 | $31.00 | $39.73 | 99,300 |
| 2005-09-19 | $31.53 | $40.41 | 119,100 |
| 2005-09-16 | $32.58 | $41.76 | 80,100 |
| 2005-09-15 | $31.75 | $40.69 | 98,700 |
| 2005-09-14 | $31.74 | $40.68 | 137,900 |
| 2005-09-13 | $31.74 | $40.68 | 105,600 |
| 2005-09-12 | $32.19 | $41.26 | 122,500 |
| 2005-09-09 | $32.87 | $42.13 | 99,600 |
| 2005-09-08 | $33.01 | $42.31 | 69,700 |
| 2005-09-07 | $33.42 | $42.83 | 78,700 |
| 2005-09-06 | $33.73 | $43.23 | 194,200 |
| 2005-09-02 | $32.99 | $42.28 | 78,600 |
| 2005-09-01 | $32.62 | $41.81 | 129,700 |
| 2005-08-31 | $31.90 | $40.89 | 358,600 |
| 2005-08-30 | $31.15 | $39.92 | 120,300 |
| 2005-08-29 | $31.60 | $40.50 | 80,800 |
| 2005-08-26 | $31.38 | $40.22 | 230,700 |
| 2005-08-25 | $31.94 | $40.94 | 35,900 |
| 2005-08-24 | $31.98 | $40.99 | 113,000 |
| 2005-08-23 | $31.98 | $40.99 | 175,400 |
| 2005-08-22 | $32.26 | $41.35 | 146,700 |
| 2005-08-19 | $32.01 | $41.03 | 116,300 |
| 2005-08-18 | $31.41 | $40.26 | 70,400 |
| 2005-08-17 | $31.81 | $40.77 | 67,800 |
| 2005-08-16 | $31.98 | $40.99 | 120,800 |
| 2005-08-15 | $32.44 | $41.58 | 91,400 |
| 2005-08-12 | $32.74 | $41.96 | 112,200 |
| 2005-08-11 | $32.29 | $41.39 | 212,700 |
| 2005-08-10 | $32.05 | $41.08 | 123,600 |
| 2005-08-09 | $31.35 | $40.18 | 70,900 |
| 2005-08-08 | $30.55 | $39.15 | 98,300 |
| 2005-08-05 | $30.68 | $39.32 | 116,900 |
| 2005-08-04 | $31.00 | $39.73 | 186,600 |
| 2005-08-03 | $31.31 | $40.13 | 90,500 |
| 2005-08-02 | $31.18 | $39.96 | 66,700 |
| 2005-08-01 | $30.91 | $39.62 | 103,100 |
| 2005-07-29 | $30.80 | $39.48 | 64,900 |
| 2005-07-28 | $30.87 | $39.57 | 52,100 |
| 2005-07-27 | $30.78 | $39.45 | 154,200 |
| 2005-07-26 | $30.73 | $39.39 | 47,500 |
| 2005-07-25 | $30.71 | $39.36 | 89,700 |
| 2005-07-22 | $30.63 | $39.26 | 44,000 |
| 2005-07-21 | $30.76 | $39.42 | 107,900 |
| 2005-07-20 | $29.90 | $38.32 | 76,500 |
| 2005-07-19 | $29.74 | $38.12 | 67,800 |
| 2005-07-18 | $29.90 | $38.32 | 86,200 |
| 2005-07-15 | $29.55 | $37.87 | 36,300 |
| 2005-07-14 | $29.39 | $37.67 | 150,500 |
| 2005-07-13 | $29.85 | $38.26 | 38,700 |
| 2005-07-12 | $30.18 | $38.68 | 95,100 |
| 2005-07-11 | $29.91 | $38.33 | 115,600 |
| 2005-07-08 | $29.30 | $37.55 | 229,600 |
| 2005-07-07 | $29.19 | $37.41 | 70,000 |
| 2005-07-06 | $29.14 | $37.35 | 63,700 |
| 2005-07-05 | $29.65 | $38.00 | 64,900 |
| 2005-07-01 | $29.67 | $38.03 | 278,800 |
| 2005-06-30 | $29.61 | $37.95 | 239,000 |
| 2005-06-29 | $29.33 | $37.59 | 79,700 |
| 2005-06-28 | $29.50 | $37.81 | 66,100 |
| 2005-06-27 | $29.50 | $37.81 | 207,500 |
| 2005-06-24 | $29.38 | $37.66 | 93,400 |
| 2005-06-23 | $29.05 | $37.23 | 86,600 |
| 2005-06-22 | $29.29 | $37.54 | 51,400 |
| 2005-06-21 | $29.18 | $37.40 | 98,400 |
| 2005-06-20 | $29.30 | $37.55 | 144,300 |
| 2005-06-17 | $29.44 | $37.73 | 163,300 |
| 2005-06-16 | $28.49 | $36.51 | 246,900 |
| 2005-06-15 | $28.54 | $36.58 | 191,200 |
| 2005-06-14 | $28.98 | $37.14 | 91,600 |
| 2005-06-13 | $29.10 | $37.30 | 140,500 |
| 2005-06-10 | $29.17 | $37.39 | 132,700 |
| 2005-06-09 | $29.50 | $37.81 | 52,400 |
| 2005-06-08 | $29.26 | $37.50 | 315,400 |
| 2005-06-07 | $29.59 | $37.92 | 445,800 |
| 2005-06-06 | $29.11 | $37.31 | 79,800 |
| 2005-06-03 | $28.96 | $37.12 | 143,400 |
| 2005-06-02 | $29.34 | $37.60 | 49,900 |
| 2005-06-01 | $28.99 | $37.16 | 121,000 |
| 2005-05-31 | $29.00 | $37.17 | 485,900 |
| 2005-05-27 | $29.97 | $38.41 | 43,700 |
| 2005-05-26 | $29.75 | $38.13 | 216,900 |
| 2005-05-25 | $29.13 | $37.33 | 113,100 |
| 2005-05-24 | $29.14 | $37.35 | 146,100 |
| 2005-05-23 | $29.25 | $37.49 | 119,800 |
| 2005-05-20 | $28.40 | $36.40 | 288,300 |
| 2005-05-19 | $28.73 | $36.82 | 65,400 |
| 2005-05-18 | $28.68 | $36.76 | 154,300 |
| 2005-05-17 | $28.20 | $36.14 | 96,500 |
| 2005-05-16 | $27.92 | $35.78 | 39,100 |
| 2005-05-13 | $27.99 | $35.87 | 88,400 |
| 2005-05-12 | $28.00 | $35.89 | 104,700 |
| 2005-05-11 | $28.45 | $36.46 | 453,000 |
| 2005-05-10 | $28.47 | $36.49 | 90,200 |
| 2005-05-09 | $28.56 | $36.60 | 55,200 |
| 2005-05-06 | $28.64 | $36.71 | 49,600 |
| 2005-05-05 | $28.68 | $36.76 | 126,200 |
| 2005-05-04 | $28.71 | $36.80 | 76,800 |
| 2005-05-03 | $28.50 | $36.53 | 189,000 |
| 2005-05-02 | $28.13 | $36.05 | 34,400 |
| 2005-04-29 | $28.30 | $36.27 | 60,900 |
| 2005-04-28 | $27.67 | $35.46 | 79,300 |
| 2005-04-27 | $28.95 | $35.81 | 78,200 |
| 2005-04-26 | $29.05 | $35.93 | 147,300 |
| 2005-04-25 | $29.16 | $36.07 | 46,200 |
| 2005-04-22 | $28.98 | $35.85 | 61,900 |
| 2005-04-21 | $28.89 | $35.74 | 117,800 |
| 2005-04-20 | $28.33 | $35.04 | 135,300 |
| 2005-04-19 | $28.93 | $35.79 | 115,800 |
| 2005-04-18 | $28.77 | $35.59 | 129,200 |
| 2005-04-15 | $29.25 | $36.18 | 84,900 |
| 2005-04-14 | $29.58 | $36.59 | 119,500 |
| 2005-04-13 | $29.60 | $36.61 | 108,700 |
| 2005-04-12 | $29.30 | $36.24 | 99,700 |
| 2005-04-11 | $29.27 | $36.21 | 84,300 |
| 2005-04-08 | $29.00 | $35.87 | 90,600 |
| 2005-04-07 | $29.17 | $36.08 | 452,700 |
| 2005-04-06 | $28.84 | $35.67 | 44,500 |
| 2005-04-05 | $28.66 | $35.45 | 149,000 |
| 2005-04-04 | $28.40 | $35.13 | 102,600 |
| 2005-04-01 | $28.69 | $35.49 | 159,900 |
| 2005-03-31 | $28.75 | $35.56 | 141,700 |
| 2005-03-30 | $28.66 | $35.45 | 193,500 |
| 2005-03-29 | $28.35 | $35.07 | 103,600 |
| 2005-03-28 | $28.21 | $34.89 | 36,300 |
| 2005-03-24 | $28.22 | $34.90 | 136,500 |
| 2005-03-23 | $28.28 | $34.99 | 181,800 |
| 2005-03-22 | $28.22 | $34.91 | 138,000 |
| 2005-03-21 | $28.49 | $35.24 | 153,000 |
| 2005-03-18 | $29.20 | $36.12 | 111,900 |
| 2005-03-17 | $29.08 | $35.97 | 106,500 |
| 2005-03-16 | $28.85 | $35.69 | 107,400 |
| 2005-03-15 | $29.02 | $35.89 | 102,300 |
| 2005-03-14 | $28.83 | $35.67 | 57,000 |
| 2005-03-11 | $28.88 | $35.73 | 69,300 |
| 2005-03-10 | $29.16 | $36.07 | 95,100 |
| 2005-03-09 | $29.75 | $36.80 | 117,600 |
| 2005-03-08 | $30.10 | $37.23 | 69,300 |
| 2005-03-07 | $30.25 | $37.42 | 41,400 |
| 2005-03-04 | $30.21 | $37.37 | 112,500 |
| 2005-03-03 | $29.47 | $36.45 | 140,400 |
| 2005-03-02 | $29.65 | $36.68 | 158,700 |
| 2005-03-01 | $29.98 | $37.09 | 81,000 |
| 2005-02-28 | $30.00 | $37.11 | 117,600 |
| 2005-02-25 | $29.98 | $37.09 | 128,400 |
| 2005-02-24 | $29.78 | $36.84 | 155,400 |
| 2005-02-23 | $30.10 | $37.23 | 143,100 |
| 2005-02-22 | $29.91 | $37.00 | 252,900 |
| 2005-02-18 | $30.65 | $37.92 | 96,300 |
| 2005-02-17 | $30.92 | $38.24 | 60,600 |
| 2005-02-16 | $30.77 | $38.07 | 92,700 |
| 2005-02-15 | $31.01 | $38.35 | 132,000 |
| 2005-02-14 | $30.73 | $38.02 | 56,700 |
| 2005-02-11 | $30.55 | $37.79 | 272,400 |
| 2005-02-10 | $30.03 | $37.15 | 63,900 |
| 2005-02-09 | $29.78 | $36.84 | 51,600 |
| 2005-02-08 | $29.72 | $36.76 | 78,900 |
| 2005-02-07 | $29.81 | $36.87 | 144,000 |
| 2005-02-04 | $30.30 | $37.48 | 91,800 |
| 2005-02-03 | $29.88 | $36.96 | 66,000 |
| 2005-02-02 | $30.18 | $37.33 | 59,100 |
| 2005-02-01 | $29.93 | $37.02 | 252,000 |
| 2005-01-31 | $29.80 | $36.86 | 89,100 |
| 2005-01-28 | $29.52 | $36.51 | 69,600 |
| 2005-01-27 | $29.48 | $36.47 | 103,500 |
| 2005-01-26 | $29.60 | $36.62 | 60,300 |
| 2005-01-25 | $29.47 | $36.45 | 123,600 |
| 2005-01-24 | $29.18 | $36.10 | 74,700 |
| 2005-01-21 | $29.00 | $35.87 | 93,000 |
| 2005-01-20 | $28.62 | $35.40 | 554,400 |
| 2005-01-19 | $28.85 | $35.69 | 99,000 |
| 2005-01-18 | $28.90 | $35.75 | 430,200 |
| 2005-01-14 | $29.10 | $36.00 | 111,300 |
| 2005-01-13 | $28.87 | $35.71 | 291,900 |
| 2005-01-12 | $29.42 | $36.39 | 119,400 |
| 2005-01-11 | $29.22 | $36.14 | 95,100 |
| 2005-01-10 | $29.30 | $36.24 | 96,600 |
| 2005-01-07 | $29.34 | $36.29 | 132,300 |
| 2005-01-06 | $29.41 | $36.37 | 56,400 |
| 2005-01-05 | $29.40 | $36.37 | 126,900 |
| 2005-01-04 | $29.33 | $36.28 | 128,100 |
| 2005-01-03 | $30.00 | $37.11 | 109,500 |