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
- 1996-05-09 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 | $43.10 | $45.54 | 500 |
| 2005-12-29 | $42.10 | $44.48 | 20,500 |
| 2005-12-28 | $40.50 | $42.79 | 1,000 |
| 2005-12-27 | $40.50 | $42.79 | 0 |
| 2005-12-23 | $40.50 | $42.79 | 0 |
| 2005-12-22 | $40.50 | $42.79 | 0 |
| 2005-12-21 | $40.50 | $42.79 | 5,600 |
| 2005-12-20 | $40.13 | $42.40 | 30,000 |
| 2005-12-19 | $39.78 | $42.03 | 298,800 |
| 2005-12-16 | $39.75 | $42.00 | 100 |
| 2005-12-15 | $40.00 | $42.26 | 0 |
| 2005-12-14 | $40.00 | $42.26 | 0 |
| 2005-12-13 | $40.00 | $42.26 | 0 |
| 2005-12-12 | $40.00 | $42.26 | 0 |
| 2005-12-09 | $40.00 | $42.26 | 1,000 |
| 2005-12-08 | $39.50 | $41.73 | 1,000 |
| 2005-12-07 | $40.00 | $41.76 | 1,000 |
| 2005-12-06 | $40.20 | $41.97 | 0 |
| 2005-12-05 | $40.20 | $41.97 | 0 |
| 2005-12-02 | $40.20 | $41.97 | 0 |
| 2005-12-01 | $40.20 | $41.97 | 500 |
| 2005-11-30 | $40.50 | $42.29 | 3,200 |
| 2005-11-29 | $40.85 | $42.65 | 6,100 |
| 2005-11-28 | $41.00 | $42.81 | 0 |
| 2005-11-25 | $41.00 | $42.81 | 0 |
| 2005-11-23 | $41.00 | $42.81 | 0 |
| 2005-11-22 | $41.00 | $42.81 | 3,000 |
| 2005-11-21 | $41.00 | $42.81 | 1,700 |
| 2005-11-18 | $41.25 | $43.07 | 3,000 |
| 2005-11-17 | $41.00 | $42.81 | 1,000 |
| 2005-11-16 | $40.60 | $42.39 | 0 |
| 2005-11-15 | $40.60 | $42.39 | 0 |
| 2005-11-14 | $40.60 | $42.39 | 0 |
| 2005-11-11 | $40.60 | $42.39 | 0 |
| 2005-11-10 | $40.60 | $42.39 | 0 |
| 2005-11-09 | $40.60 | $42.39 | 0 |
| 2005-11-08 | $40.60 | $42.39 | 0 |
| 2005-11-07 | $40.60 | $42.39 | 0 |
| 2005-11-04 | $40.60 | $42.39 | 0 |
| 2005-11-03 | $40.60 | $42.39 | 0 |
| 2005-11-02 | $40.60 | $42.39 | 100 |
| 2005-11-01 | $40.00 | $41.76 | 2,000 |
| 2005-10-31 | $40.20 | $41.97 | 0 |
| 2005-10-28 | $40.20 | $41.97 | 0 |
| 2005-10-27 | $40.20 | $41.97 | 0 |
| 2005-10-26 | $40.20 | $41.97 | 0 |
| 2005-10-25 | $40.20 | $41.97 | 0 |
| 2005-10-24 | $40.20 | $41.97 | 0 |
| 2005-10-21 | $40.20 | $41.97 | 0 |
| 2005-10-20 | $40.20 | $41.97 | 0 |
| 2005-10-19 | $40.20 | $41.97 | 0 |
| 2005-10-18 | $40.20 | $41.97 | 0 |
| 2005-10-17 | $40.20 | $41.97 | 0 |
| 2005-10-14 | $40.20 | $41.97 | 0 |
| 2005-10-13 | $40.20 | $41.97 | 200 |
| 2005-10-12 | $41.00 | $42.81 | 4,600 |
| 2005-10-11 | $41.00 | $42.81 | 1,000 |
| 2005-10-10 | $40.00 | $41.76 | 0 |
| 2005-10-07 | $40.00 | $41.76 | 4,500 |
| 2005-10-06 | $40.00 | $41.76 | 0 |
| 2005-10-05 | $40.00 | $41.76 | 0 |
| 2005-10-04 | $40.00 | $41.76 | 0 |
| 2005-10-03 | $40.00 | $41.76 | 4,000 |
| 2005-09-30 | $40.00 | $41.76 | 1,000 |
| 2005-09-29 | $40.00 | $41.76 | 0 |
| 2005-09-28 | $40.00 | $41.76 | 0 |
| 2005-09-27 | $40.00 | $41.76 | 0 |
| 2005-09-26 | $40.00 | $41.76 | 0 |
| 2005-09-23 | $40.00 | $41.76 | 7,100 |
| 2005-09-22 | $40.00 | $41.76 | 0 |
| 2005-09-21 | $40.00 | $41.76 | 100 |
| 2005-09-20 | $39.80 | $41.55 | 700 |
| 2005-09-19 | $40.00 | $41.76 | 4,200 |
| 2005-09-16 | $40.00 | $41.76 | 3,000 |
| 2005-09-15 | $40.00 | $41.76 | 0 |
| 2005-09-14 | $40.00 | $41.32 | 600 |
| 2005-09-13 | $40.00 | $41.32 | 4,900 |
| 2005-09-12 | $40.00 | $41.32 | 0 |
| 2005-09-09 | $40.00 | $41.32 | 2,200 |
| 2005-09-08 | $39.75 | $41.07 | 2,600 |
| 2005-09-07 | $40.00 | $41.32 | 1,600 |
| 2005-09-06 | $40.50 | $41.84 | 0 |
| 2005-09-02 | $40.50 | $41.84 | 51,000 |
| 2005-09-01 | $39.75 | $41.07 | 0 |
| 2005-08-31 | $39.75 | $41.07 | 27,700 |
| 2005-08-30 | $39.75 | $41.07 | 400 |
| 2005-08-29 | $39.75 | $41.07 | 0 |
| 2005-08-26 | $39.75 | $41.07 | 0 |
| 2005-08-25 | $39.75 | $41.07 | 1,000 |
| 2005-08-24 | $39.90 | $41.22 | 200 |
| 2005-08-23 | $39.75 | $41.07 | 0 |
| 2005-08-22 | $39.75 | $41.07 | 0 |
| 2005-08-19 | $39.75 | $41.07 | 600 |
| 2005-08-18 | $40.20 | $41.53 | 0 |
| 2005-08-17 | $40.20 | $41.53 | 400 |
| 2005-08-16 | $39.60 | $40.91 | 0 |
| 2005-08-15 | $39.60 | $40.91 | 0 |
| 2005-08-12 | $39.60 | $40.91 | 0 |
| 2005-08-11 | $39.60 | $40.91 | 500 |
| 2005-08-10 | $41.00 | $42.36 | 0 |
| 2005-08-09 | $41.00 | $42.36 | 4,400 |
| 2005-08-08 | $40.60 | $41.94 | 0 |
| 2005-08-05 | $40.60 | $41.94 | 0 |
| 2005-08-04 | $40.60 | $41.94 | 0 |
| 2005-08-03 | $40.60 | $41.94 | 0 |
| 2005-08-02 | $40.60 | $41.94 | 400 |
| 2005-08-01 | $39.50 | $40.81 | 1,500 |
| 2005-07-29 | $40.62 | $41.97 | 0 |
| 2005-07-28 | $40.62 | $41.97 | 0 |
| 2005-07-27 | $40.62 | $41.97 | 2,100 |
| 2005-07-26 | $42.00 | $43.39 | 0 |
| 2005-07-25 | $42.00 | $43.39 | 0 |
| 2005-07-22 | $42.00 | $43.39 | 0 |
| 2005-07-21 | $42.00 | $43.39 | 2,400 |
| 2005-07-20 | $40.62 | $41.97 | 0 |
| 2005-07-19 | $40.62 | $41.97 | 0 |
| 2005-07-18 | $40.62 | $41.97 | 0 |
| 2005-07-15 | $40.62 | $41.97 | 0 |
| 2005-07-14 | $40.62 | $41.97 | 0 |
| 2005-07-13 | $40.62 | $41.97 | 0 |
| 2005-07-12 | $40.62 | $41.97 | 0 |
| 2005-07-11 | $40.62 | $41.97 | 0 |
| 2005-07-08 | $40.62 | $41.97 | 0 |
| 2005-07-07 | $40.62 | $41.97 | 0 |
| 2005-07-06 | $40.62 | $41.97 | 0 |
| 2005-07-05 | $40.62 | $41.97 | 0 |
| 2005-07-01 | $40.62 | $41.97 | 0 |
| 2005-06-30 | $40.62 | $41.97 | 1,100 |
| 2005-06-29 | $40.63 | $41.98 | 1,000 |
| 2005-06-28 | $41.50 | $42.87 | 0 |
| 2005-06-27 | $41.50 | $42.87 | 167,000 |
| 2005-06-24 | $41.00 | $42.36 | 0 |
| 2005-06-23 | $41.00 | $42.36 | 0 |
| 2005-06-22 | $41.00 | $42.36 | 0 |
| 2005-06-21 | $41.00 | $42.36 | 0 |
| 2005-06-20 | $41.00 | $42.36 | 0 |
| 2005-06-17 | $41.00 | $42.36 | 2,600 |
| 2005-06-16 | $41.10 | $42.46 | 0 |
| 2005-06-15 | $41.10 | $42.46 | 2,200 |
| 2005-06-14 | $41.75 | $43.13 | 0 |
| 2005-06-13 | $41.75 | $43.13 | 0 |
| 2005-06-10 | $41.75 | $43.13 | 0 |
| 2005-06-09 | $41.75 | $43.13 | 1,000 |
| 2005-06-08 | $42.00 | $43.00 | 0 |
| 2005-06-07 | $42.00 | $43.00 | 0 |
| 2005-06-06 | $42.00 | $43.00 | 0 |
| 2005-06-03 | $42.00 | $43.00 | 0 |
| 2005-06-02 | $42.00 | $43.00 | 0 |
| 2005-06-01 | $42.00 | $43.00 | 0 |
| 2005-05-31 | $42.00 | $43.00 | 7,000 |
| 2005-05-27 | $42.00 | $43.00 | 0 |
| 2005-05-26 | $42.00 | $43.00 | 0 |
| 2005-05-25 | $42.00 | $43.00 | 0 |
| 2005-05-24 | $42.00 | $43.00 | 0 |
| 2005-05-23 | $42.00 | $43.00 | 0 |
| 2005-05-20 | $42.00 | $43.00 | 0 |
| 2005-05-19 | $42.00 | $43.00 | 0 |
| 2005-05-18 | $42.00 | $43.00 | 5,500 |
| 2005-05-17 | $42.00 | $43.00 | 500 |
| 2005-05-16 | $42.00 | $43.00 | 0 |
| 2005-05-13 | $42.00 | $43.00 | 1,100 |
| 2005-05-12 | $42.00 | $43.00 | 0 |
| 2005-05-11 | $42.00 | $43.00 | 200 |
| 2005-05-10 | $42.00 | $43.00 | 0 |
| 2005-05-09 | $42.00 | $43.00 | 0 |
| 2005-05-06 | $42.00 | $43.00 | 0 |
| 2005-05-05 | $42.00 | $43.00 | 0 |
| 2005-05-04 | $42.00 | $43.00 | 0 |
| 2005-05-03 | $42.00 | $43.00 | 0 |
| 2005-05-02 | $42.00 | $43.00 | 0 |
| 2005-04-29 | $42.00 | $43.00 | 0 |
| 2005-04-28 | $42.00 | $43.00 | 0 |
| 2005-04-27 | $42.00 | $43.00 | 0 |
| 2005-04-26 | $42.00 | $43.00 | 0 |
| 2005-04-25 | $42.00 | $43.00 | 0 |
| 2005-04-22 | $42.00 | $43.00 | 0 |
| 2005-04-21 | $42.00 | $43.00 | 0 |
| 2005-04-20 | $42.00 | $43.00 | 0 |
| 2005-04-19 | $42.00 | $43.00 | 0 |
| 2005-04-18 | $42.00 | $43.00 | 0 |
| 2005-04-15 | $42.00 | $43.00 | 0 |
| 2005-04-14 | $42.00 | $43.00 | 2,000 |
| 2005-04-13 | $44.00 | $45.05 | 0 |
| 2005-04-12 | $44.00 | $45.05 | 0 |
| 2005-04-11 | $44.00 | $45.05 | 600 |
| 2005-04-08 | $43.25 | $44.28 | 0 |
| 2005-04-07 | $43.25 | $44.28 | 0 |
| 2005-04-06 | $43.25 | $44.28 | 0 |
| 2005-04-05 | $43.25 | $44.28 | 0 |
| 2005-04-04 | $43.25 | $44.28 | 0 |
| 2005-04-01 | $43.25 | $44.28 | 0 |
| 2005-03-31 | $43.25 | $44.28 | 0 |
| 2005-03-30 | $43.25 | $44.28 | 0 |
| 2005-03-29 | $43.25 | $44.28 | 500 |
| 2005-03-28 | $41.75 | $42.74 | 400 |
| 2005-03-24 | $44.00 | $45.05 | 0 |
| 2005-03-23 | $44.00 | $45.05 | 13,000 |
| 2005-03-22 | $44.00 | $45.05 | 1,200 |
| 2005-03-21 | $44.00 | $45.05 | 1,000 |
| 2005-03-18 | $44.00 | $45.05 | 3,200 |
| 2005-03-17 | $44.00 | $45.05 | 3,600 |
| 2005-03-16 | $44.00 | $45.05 | 5,600 |
| 2005-03-15 | $44.00 | $45.05 | 6,100 |
| 2005-03-14 | $44.00 | $45.05 | 8,200 |
| 2005-03-11 | $44.00 | $45.05 | 38,600 |
| 2005-03-10 | $45.05 | $46.12 | 500,300 |
| 2005-03-09 | $44.50 | $45.23 | 0 |
| 2005-03-08 | $44.50 | $45.23 | 0 |
| 2005-03-07 | $44.50 | $45.23 | 0 |
| 2005-03-04 | $44.50 | $45.23 | 100 |
| 2005-03-03 | $45.25 | $45.99 | 0 |
| 2005-03-02 | $45.25 | $45.99 | 0 |
| 2005-03-01 | $45.25 | $45.99 | 0 |
| 2005-02-28 | $45.25 | $45.99 | 0 |
| 2005-02-25 | $45.25 | $45.99 | 0 |
| 2005-02-24 | $45.25 | $45.99 | 0 |
| 2005-02-23 | $45.25 | $45.99 | 0 |
| 2005-02-22 | $45.25 | $45.99 | 0 |
| 2005-02-18 | $45.25 | $45.99 | 0 |
| 2005-02-17 | $45.25 | $45.99 | 0 |
| 2005-02-16 | $45.25 | $45.99 | 0 |
| 2005-02-15 | $45.25 | $45.99 | 0 |
| 2005-02-14 | $45.25 | $45.99 | 1,200 |
| 2005-02-11 | $46.50 | $47.26 | 40,100 |
| 2005-02-10 | $45.25 | $45.99 | 0 |
| 2005-02-09 | $45.25 | $45.99 | 0 |
| 2005-02-08 | $45.25 | $45.99 | 0 |
| 2005-02-07 | $45.25 | $45.99 | 0 |
| 2005-02-04 | $45.25 | $45.99 | 0 |
| 2005-02-03 | $45.25 | $45.99 | 100 |
| 2005-02-02 | $44.00 | $44.72 | 4,600 |
| 2005-02-01 | $44.00 | $44.72 | 4,600 |
| 2005-01-31 | $45.00 | $45.74 | 0 |
| 2005-01-28 | $45.00 | $45.74 | 0 |
| 2005-01-27 | $45.00 | $45.74 | 0 |
| 2005-01-26 | $45.00 | $45.74 | 0 |
| 2005-01-25 | $45.00 | $45.74 | 100 |
| 2005-01-24 | $42.50 | $43.20 | 0 |
| 2005-01-21 | $42.50 | $43.20 | 0 |
| 2005-01-20 | $42.50 | $43.20 | 0 |
| 2005-01-19 | $42.50 | $43.20 | 1,200 |
| 2005-01-18 | $44.00 | $44.72 | 0 |
| 2005-01-14 | $44.00 | $44.72 | 0 |
| 2005-01-13 | $44.00 | $44.72 | 200 |
| 2005-01-12 | $44.75 | $45.48 | 400 |
| 2005-01-11 | $45.25 | $45.99 | 0 |
| 2005-01-10 | $45.25 | $45.99 | 0 |
| 2005-01-07 | $45.25 | $45.99 | 20,200 |
| 2005-01-06 | $44.50 | $45.23 | 1,500 |
| 2005-01-05 | $44.50 | $45.23 | 3,800 |
| 2005-01-04 | $44.50 | $45.23 | 4,000 |
| 2005-01-03 | $44.50 | $45.23 | 7,000 |