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
- 1998-10-06 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 | $43.00 | $62.88 | 18,100 |
| 2005-12-29 | $44.00 | $64.35 | 0 |
| 2005-12-28 | $44.00 | $64.35 | 0 |
| 2005-12-27 | $44.00 | $64.35 | 1,800 |
| 2005-12-23 | $42.75 | $62.52 | 1,900 |
| 2005-12-22 | $42.50 | $62.15 | 1,200 |
| 2005-12-21 | $41.75 | $61.05 | 3,600 |
| 2005-12-20 | $42.85 | $62.66 | 3,300 |
| 2005-12-19 | $42.00 | $61.42 | 1,800 |
| 2005-12-16 | $42.80 | $62.59 | 100 |
| 2005-12-15 | $43.25 | $63.25 | 800 |
| 2005-12-14 | $43.61 | $63.77 | 600 |
| 2005-12-13 | $43.00 | $62.88 | 123,400 |
| 2005-12-12 | $42.50 | $62.15 | 1,200 |
| 2005-12-09 | $41.45 | $60.62 | 500 |
| 2005-12-08 | $42.00 | $61.42 | 0 |
| 2005-12-07 | $42.00 | $60.49 | 500 |
| 2005-12-06 | $41.65 | $59.98 | 2,100 |
| 2005-12-05 | $42.10 | $60.63 | 0 |
| 2005-12-02 | $42.10 | $60.63 | 0 |
| 2005-12-01 | $42.10 | $60.63 | 0 |
| 2005-11-30 | $42.10 | $60.63 | 2,600 |
| 2005-11-29 | $41.75 | $60.13 | 1,700 |
| 2005-11-28 | $42.05 | $60.56 | 300 |
| 2005-11-25 | $42.09 | $60.62 | 0 |
| 2005-11-23 | $42.09 | $60.62 | 400 |
| 2005-11-22 | $41.90 | $60.34 | 700 |
| 2005-11-21 | $41.81 | $60.21 | 100 |
| 2005-11-18 | $41.75 | $60.13 | 300 |
| 2005-11-17 | $41.65 | $59.98 | 2,400 |
| 2005-11-16 | $41.41 | $59.64 | 600 |
| 2005-11-15 | $40.95 | $58.98 | 365,600 |
| 2005-11-14 | $41.04 | $59.10 | 1,400 |
| 2005-11-11 | $41.50 | $59.77 | 500 |
| 2005-11-10 | $42.03 | $60.53 | 200 |
| 2005-11-09 | $42.00 | $60.49 | 1,400 |
| 2005-11-08 | $42.00 | $60.49 | 1,100 |
| 2005-11-07 | $42.00 | $60.49 | 1,000 |
| 2005-11-04 | $41.70 | $60.06 | 0 |
| 2005-11-03 | $41.70 | $60.06 | 100 |
| 2005-11-02 | $42.00 | $60.49 | 700 |
| 2005-11-01 | $42.25 | $60.85 | 0 |
| 2005-10-31 | $42.25 | $60.85 | 5,900 |
| 2005-10-28 | $42.50 | $61.21 | 100 |
| 2005-10-27 | $42.00 | $60.49 | 400 |
| 2005-10-26 | $42.40 | $61.06 | 500 |
| 2005-10-25 | $42.90 | $61.78 | 5,800 |
| 2005-10-24 | $43.10 | $62.07 | 5,000 |
| 2005-10-21 | $43.50 | $62.65 | 700 |
| 2005-10-20 | $43.10 | $62.07 | 1,100 |
| 2005-10-19 | $43.10 | $62.07 | 600 |
| 2005-10-18 | $43.18 | $62.19 | 600 |
| 2005-10-17 | $43.18 | $62.19 | 800 |
| 2005-10-14 | $43.00 | $61.93 | 100 |
| 2005-10-13 | $42.45 | $61.14 | 200 |
| 2005-10-12 | $43.35 | $62.43 | 400 |
| 2005-10-11 | $43.10 | $62.07 | 1,800 |
| 2005-10-10 | $43.60 | $62.79 | 0 |
| 2005-10-07 | $43.60 | $62.79 | 700 |
| 2005-10-06 | $43.75 | $63.01 | 0 |
| 2005-10-05 | $43.75 | $63.01 | 100 |
| 2005-10-04 | $43.50 | $62.65 | 1,900 |
| 2005-10-03 | $43.75 | $63.01 | 200 |
| 2005-09-30 | $44.02 | $63.40 | 1,300 |
| 2005-09-29 | $44.00 | $63.37 | 200 |
| 2005-09-28 | $44.10 | $63.51 | 100 |
| 2005-09-27 | $43.50 | $62.65 | 3,300 |
| 2005-09-26 | $44.90 | $64.66 | 600 |
| 2005-09-23 | $44.65 | $64.30 | 200 |
| 2005-09-22 | $44.35 | $63.87 | 1,000 |
| 2005-09-21 | $44.15 | $63.58 | 700 |
| 2005-09-20 | $42.50 | $61.21 | 5,300 |
| 2005-09-19 | $43.50 | $62.65 | 2,300 |
| 2005-09-16 | $44.00 | $63.37 | 400 |
| 2005-09-15 | $44.50 | $64.09 | 1,100 |
| 2005-09-14 | $45.00 | $63.89 | 3,200 |
| 2005-09-13 | $45.40 | $64.46 | 200 |
| 2005-09-12 | $45.00 | $63.89 | 5,000 |
| 2005-09-09 | $45.95 | $65.24 | 600 |
| 2005-09-08 | $46.00 | $65.31 | 76,800 |
| 2005-09-07 | $46.00 | $65.31 | 3,600 |
| 2005-09-06 | $46.40 | $65.88 | 0 |
| 2005-09-02 | $46.40 | $65.88 | 1,200 |
| 2005-09-01 | $46.40 | $65.88 | 200 |
| 2005-08-31 | $46.05 | $65.38 | 400 |
| 2005-08-30 | $46.50 | $66.02 | 1,500 |
| 2005-08-29 | $46.50 | $66.02 | 1,000 |
| 2005-08-26 | $46.20 | $65.59 | 1,000 |
| 2005-08-25 | $46.80 | $66.44 | 2,100 |
| 2005-08-24 | $46.80 | $66.44 | 2,600 |
| 2005-08-23 | $46.40 | $65.88 | 500 |
| 2005-08-22 | $45.60 | $64.74 | 300 |
| 2005-08-19 | $45.45 | $64.53 | 3,700 |
| 2005-08-18 | $45.25 | $64.24 | 600 |
| 2005-08-17 | $45.50 | $64.60 | 3,300 |
| 2005-08-16 | $45.00 | $63.89 | 800 |
| 2005-08-15 | $46.50 | $66.02 | 1,200 |
| 2005-08-12 | $45.40 | $64.46 | 600 |
| 2005-08-11 | $44.25 | $62.82 | 1,500 |
| 2005-08-10 | $44.25 | $62.82 | 1,100 |
| 2005-08-09 | $44.00 | $62.47 | 1,200 |
| 2005-08-08 | $44.00 | $62.47 | 160,500 |
| 2005-08-05 | $43.50 | $61.76 | 700 |
| 2005-08-04 | $43.95 | $62.40 | 900 |
| 2005-08-03 | $43.85 | $62.26 | 36,900 |
| 2005-08-02 | $43.80 | $62.19 | 1,100 |
| 2005-08-01 | $43.00 | $61.05 | 80,300 |
| 2005-07-29 | $43.90 | $62.33 | 104,800 |
| 2005-07-28 | $42.85 | $60.84 | 0 |
| 2005-07-27 | $42.85 | $60.84 | 500 |
| 2005-07-26 | $43.15 | $61.26 | 0 |
| 2005-07-25 | $43.15 | $61.26 | 4,200 |
| 2005-07-22 | $43.00 | $61.05 | 900 |
| 2005-07-21 | $44.12 | $62.64 | 2,500 |
| 2005-07-20 | $44.12 | $62.64 | 0 |
| 2005-07-19 | $44.12 | $62.64 | 1,600 |
| 2005-07-18 | $44.00 | $62.47 | 0 |
| 2005-07-15 | $44.00 | $62.47 | 1,000 |
| 2005-07-14 | $43.90 | $62.33 | 0 |
| 2005-07-13 | $43.90 | $62.33 | 62,200 |
| 2005-07-12 | $43.90 | $62.33 | 1,100 |
| 2005-07-11 | $43.23 | $61.38 | 32,700 |
| 2005-07-08 | $43.25 | $61.40 | 15,300 |
| 2005-07-07 | $43.60 | $61.90 | 0 |
| 2005-07-06 | $43.60 | $61.90 | 100 |
| 2005-07-05 | $43.65 | $61.97 | 0 |
| 2005-07-01 | $43.65 | $61.97 | 300 |
| 2005-06-30 | $43.50 | $61.76 | 0 |
| 2005-06-29 | $43.50 | $61.76 | 1,300 |
| 2005-06-28 | $43.82 | $62.21 | 0 |
| 2005-06-27 | $43.82 | $62.21 | 0 |
| 2005-06-24 | $43.82 | $62.21 | 100 |
| 2005-06-23 | $43.85 | $62.26 | 1,300 |
| 2005-06-22 | $43.35 | $61.55 | 200 |
| 2005-06-21 | $42.95 | $60.98 | 0 |
| 2005-06-20 | $42.95 | $60.98 | 1,700 |
| 2005-06-17 | $42.46 | $60.28 | 0 |
| 2005-06-16 | $42.46 | $60.28 | 1,000 |
| 2005-06-15 | $42.55 | $60.41 | 8,700 |
| 2005-06-14 | $42.95 | $60.98 | 40,000 |
| 2005-06-13 | $43.00 | $61.05 | 100 |
| 2005-06-10 | $42.50 | $60.34 | 2,200 |
| 2005-06-09 | $43.50 | $61.76 | 100 |
| 2005-06-08 | $43.70 | $61.14 | 400 |
| 2005-06-07 | $43.70 | $61.14 | 52,000 |
| 2005-06-06 | $43.25 | $60.51 | 1,528,800 |
| 2005-06-03 | $43.59 | $60.98 | 100,300 |
| 2005-06-02 | $43.20 | $60.44 | 1,000 |
| 2005-06-01 | $42.55 | $59.53 | 1,000 |
| 2005-05-31 | $43.00 | $60.16 | 300 |
| 2005-05-27 | $44.26 | $61.92 | 0 |
| 2005-05-26 | $44.26 | $61.92 | 400 |
| 2005-05-25 | $43.90 | $61.42 | 0 |
| 2005-05-24 | $43.90 | $61.42 | 500 |
| 2005-05-23 | $43.30 | $60.58 | 600 |
| 2005-05-20 | $43.45 | $60.79 | 500 |
| 2005-05-19 | $44.00 | $61.56 | 600 |
| 2005-05-18 | $44.30 | $61.98 | 0 |
| 2005-05-17 | $44.30 | $61.98 | 0 |
| 2005-05-16 | $44.30 | $61.98 | 1,100 |
| 2005-05-13 | $44.15 | $61.77 | 600 |
| 2005-05-12 | $43.00 | $60.16 | 600 |
| 2005-05-11 | $42.70 | $59.74 | 2,200 |
| 2005-05-10 | $42.00 | $58.76 | 2,100 |
| 2005-05-09 | $42.50 | $59.46 | 0 |
| 2005-05-06 | $42.50 | $59.46 | 600 |
| 2005-05-05 | $43.00 | $60.16 | 0 |
| 2005-05-04 | $43.00 | $60.16 | 200 |
| 2005-05-03 | $43.10 | $60.30 | 600 |
| 2005-05-02 | $44.00 | $61.56 | 1,000 |
| 2005-04-29 | $42.87 | $59.98 | 0 |
| 2005-04-28 | $42.87 | $59.98 | 0 |
| 2005-04-27 | $42.87 | $59.98 | 0 |
| 2005-04-26 | $42.87 | $59.98 | 0 |
| 2005-04-25 | $42.87 | $59.98 | 22,600 |
| 2005-04-22 | $42.75 | $59.81 | 1,200 |
| 2005-04-21 | $44.15 | $61.77 | 200 |
| 2005-04-20 | $44.30 | $61.98 | 0 |
| 2005-04-19 | $44.30 | $61.98 | 0 |
| 2005-04-18 | $44.30 | $61.98 | 1,400 |
| 2005-04-15 | $43.00 | $60.16 | 0 |
| 2005-04-14 | $43.00 | $60.16 | 400 |
| 2005-04-13 | $43.50 | $60.86 | 0 |
| 2005-04-12 | $43.50 | $60.86 | 1,300 |
| 2005-04-11 | $44.00 | $61.56 | 4,500 |
| 2005-04-08 | $43.30 | $60.58 | 0 |
| 2005-04-07 | $43.30 | $60.58 | 0 |
| 2005-04-06 | $43.30 | $60.58 | 1,300 |
| 2005-04-05 | $43.00 | $60.16 | 0 |
| 2005-04-04 | $43.00 | $60.16 | 11,600 |
| 2005-04-01 | $42.25 | $59.11 | 1,200 |
| 2005-03-31 | $43.25 | $60.51 | 0 |
| 2005-03-30 | $43.25 | $60.51 | 5,300 |
| 2005-03-29 | $42.15 | $58.97 | 0 |
| 2005-03-28 | $42.15 | $58.97 | 0 |
| 2005-03-24 | $42.15 | $58.97 | 100 |
| 2005-03-23 | $42.00 | $58.76 | 1,500 |
| 2005-03-22 | $43.50 | $60.86 | 800 |
| 2005-03-21 | $42.50 | $59.46 | 900 |
| 2005-03-18 | $43.75 | $61.21 | 1,300 |
| 2005-03-17 | $44.76 | $62.62 | 0 |
| 2005-03-16 | $44.76 | $62.62 | 0 |
| 2005-03-15 | $44.76 | $62.62 | 0 |
| 2005-03-14 | $44.76 | $62.62 | 0 |
| 2005-03-11 | $44.76 | $62.62 | 200 |
| 2005-03-10 | $45.40 | $63.52 | 0 |
| 2005-03-09 | $45.40 | $62.62 | 400 |
| 2005-03-08 | $45.40 | $62.62 | 100 |
| 2005-03-07 | $45.25 | $62.42 | 0 |
| 2005-03-04 | $45.25 | $62.42 | 1,900 |
| 2005-03-03 | $45.00 | $62.07 | 900 |
| 2005-03-02 | $45.50 | $62.76 | 2,000 |
| 2005-03-01 | $45.00 | $62.07 | 0 |
| 2005-02-28 | $45.00 | $62.07 | 400 |
| 2005-02-25 | $46.00 | $63.45 | 3,400 |
| 2005-02-24 | $46.00 | $63.45 | 0 |
| 2005-02-23 | $46.00 | $63.45 | 2,500 |
| 2005-02-22 | $45.50 | $62.76 | 0 |
| 2005-02-18 | $45.50 | $62.76 | 4,000 |
| 2005-02-17 | $46.90 | $64.69 | 0 |
| 2005-02-16 | $46.90 | $64.69 | 0 |
| 2005-02-15 | $46.90 | $64.69 | 6,500 |
| 2005-02-14 | $46.80 | $64.55 | 17,900 |
| 2005-02-11 | $46.50 | $64.14 | 5,900 |
| 2005-02-10 | $46.03 | $63.49 | 10,600 |
| 2005-02-09 | $46.90 | $64.69 | 1,100 |
| 2005-02-08 | $45.40 | $62.62 | 100 |
| 2005-02-07 | $45.00 | $62.07 | 1,200 |
| 2005-02-04 | $45.25 | $62.42 | 500 |
| 2005-02-03 | $45.50 | $62.76 | 69,100 |
| 2005-02-02 | $44.50 | $61.38 | 0 |
| 2005-02-01 | $44.50 | $61.38 | 0 |
| 2005-01-31 | $44.50 | $61.38 | 700 |
| 2005-01-28 | $45.20 | $62.35 | 1,000 |
| 2005-01-27 | $44.50 | $61.38 | 600 |
| 2005-01-26 | $45.00 | $62.07 | 1,000 |
| 2005-01-25 | $44.85 | $61.86 | 2,200 |
| 2005-01-24 | $44.25 | $61.04 | 1,000 |
| 2005-01-21 | $44.25 | $61.04 | 100 |
| 2005-01-20 | $44.25 | $61.04 | 200 |
| 2005-01-19 | $44.00 | $60.69 | 0 |
| 2005-01-18 | $44.00 | $60.69 | 600 |
| 2005-01-14 | $44.70 | $61.66 | 1,000 |
| 2005-01-13 | $44.53 | $61.42 | 109,000 |
| 2005-01-12 | $44.50 | $61.38 | 3,100 |
| 2005-01-11 | $44.32 | $61.13 | 282,400 |
| 2005-01-10 | $43.80 | $60.42 | 0 |
| 2005-01-07 | $43.80 | $60.42 | 1,300 |
| 2005-01-06 | $44.50 | $61.38 | 500 |
| 2005-01-05 | $44.03 | $60.73 | 5,500 |
| 2005-01-04 | $44.50 | $61.38 | 400 |
| 2005-01-03 | $44.50 | $61.38 | 700 |