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
- 1999-07-26 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 | $50.50 | $55.89 | 100 |
| 2005-12-29 | $50.45 | $55.84 | 500 |
| 2005-12-28 | $49.80 | $55.12 | 11,900 |
| 2005-12-27 | $49.10 | $54.34 | 1,000 |
| 2005-12-23 | $48.25 | $53.40 | 4,700 |
| 2005-12-22 | $48.72 | $53.92 | 28,100 |
| 2005-12-21 | $47.30 | $52.35 | 1,900 |
| 2005-12-20 | $47.35 | $52.40 | 1,100 |
| 2005-12-19 | $47.10 | $52.13 | 800 |
| 2005-12-16 | $46.99 | $52.01 | 0 |
| 2005-12-15 | $46.99 | $52.01 | 3,100 |
| 2005-12-14 | $47.75 | $52.85 | 0 |
| 2005-12-13 | $47.75 | $52.85 | 0 |
| 2005-12-12 | $47.75 | $52.85 | 1,600 |
| 2005-12-09 | $48.10 | $53.23 | 600 |
| 2005-12-08 | $48.49 | $53.67 | 1,200 |
| 2005-12-07 | $48.49 | $52.87 | 6,400 |
| 2005-12-06 | $48.50 | $52.88 | 700 |
| 2005-12-05 | $48.10 | $52.44 | 800 |
| 2005-12-02 | $47.95 | $52.28 | 200 |
| 2005-12-01 | $48.15 | $52.49 | 100 |
| 2005-11-30 | $47.95 | $52.28 | 100 |
| 2005-11-29 | $47.70 | $52.00 | 500 |
| 2005-11-28 | $47.25 | $51.51 | 100 |
| 2005-11-25 | $46.75 | $50.97 | 0 |
| 2005-11-23 | $46.75 | $50.97 | 1,700 |
| 2005-11-22 | $47.00 | $51.24 | 500 |
| 2005-11-21 | $47.50 | $51.79 | 100 |
| 2005-11-18 | $48.00 | $52.33 | 0 |
| 2005-11-17 | $48.00 | $52.33 | 0 |
| 2005-11-16 | $48.00 | $52.33 | 700 |
| 2005-11-15 | $47.84 | $52.16 | 60,000 |
| 2005-11-14 | $47.00 | $51.24 | 200 |
| 2005-11-11 | $47.00 | $51.24 | 600 |
| 2005-11-10 | $46.25 | $50.42 | 1,800 |
| 2005-11-09 | $46.06 | $50.22 | 100 |
| 2005-11-08 | $46.15 | $50.31 | 300 |
| 2005-11-07 | $46.65 | $50.86 | 0 |
| 2005-11-04 | $46.65 | $50.86 | 700 |
| 2005-11-03 | $47.65 | $51.95 | 0 |
| 2005-11-02 | $47.65 | $51.95 | 0 |
| 2005-11-01 | $47.65 | $51.95 | 0 |
| 2005-10-31 | $47.65 | $51.95 | 0 |
| 2005-10-28 | $47.65 | $51.95 | 0 |
| 2005-10-27 | $47.65 | $51.95 | 0 |
| 2005-10-26 | $47.65 | $51.95 | 300 |
| 2005-10-25 | $47.50 | $51.79 | 200 |
| 2005-10-24 | $46.95 | $51.19 | 2,000 |
| 2005-10-21 | $45.60 | $49.71 | 200 |
| 2005-10-20 | $45.45 | $49.55 | 900 |
| 2005-10-19 | $47.00 | $51.24 | 0 |
| 2005-10-18 | $47.00 | $51.24 | 0 |
| 2005-10-17 | $47.00 | $51.24 | 0 |
| 2005-10-14 | $47.00 | $51.24 | 0 |
| 2005-10-13 | $47.00 | $51.24 | 0 |
| 2005-10-12 | $47.00 | $51.24 | 100 |
| 2005-10-11 | $47.50 | $51.79 | 1,300 |
| 2005-10-10 | $46.40 | $50.59 | 2,700 |
| 2005-10-07 | $47.10 | $51.35 | 3,500 |
| 2005-10-06 | $48.31 | $52.67 | 0 |
| 2005-10-05 | $48.31 | $52.67 | 0 |
| 2005-10-04 | $48.31 | $52.67 | 4,400 |
| 2005-10-03 | $48.45 | $52.82 | 0 |
| 2005-09-30 | $48.45 | $52.82 | 1,000 |
| 2005-09-29 | $47.65 | $51.95 | 0 |
| 2005-09-28 | $47.65 | $51.95 | 1,500 |
| 2005-09-27 | $48.00 | $52.33 | 66,500 |
| 2005-09-26 | $48.78 | $53.18 | 200 |
| 2005-09-23 | $48.90 | $53.31 | 800 |
| 2005-09-22 | $48.00 | $52.33 | 6,900 |
| 2005-09-21 | $50.50 | $55.06 | 165,300 |
| 2005-09-20 | $50.60 | $55.17 | 1,100 |
| 2005-09-19 | $49.57 | $54.04 | 0 |
| 2005-09-16 | $49.57 | $54.04 | 100 |
| 2005-09-15 | $50.30 | $54.84 | 0 |
| 2005-09-14 | $50.30 | $54.05 | 600 |
| 2005-09-13 | $50.58 | $54.35 | 200 |
| 2005-09-12 | $50.50 | $54.26 | 0 |
| 2005-09-09 | $50.50 | $54.26 | 300 |
| 2005-09-08 | $50.52 | $54.29 | 0 |
| 2005-09-07 | $50.52 | $54.29 | 300 |
| 2005-09-06 | $50.64 | $54.41 | 300 |
| 2005-09-02 | $50.72 | $54.50 | 300 |
| 2005-09-01 | $50.50 | $54.26 | 600 |
| 2005-08-31 | $51.25 | $55.07 | 0 |
| 2005-08-30 | $51.25 | $55.07 | 0 |
| 2005-08-29 | $51.25 | $55.07 | 0 |
| 2005-08-26 | $51.25 | $55.07 | 200 |
| 2005-08-25 | $50.45 | $54.21 | 0 |
| 2005-08-24 | $50.45 | $54.21 | 100 |
| 2005-08-23 | $50.40 | $54.16 | 0 |
| 2005-08-22 | $50.40 | $54.16 | 0 |
| 2005-08-19 | $50.40 | $54.16 | 300 |
| 2005-08-18 | $50.90 | $54.69 | 1,500 |
| 2005-08-17 | $50.50 | $54.26 | 100 |
| 2005-08-16 | $50.00 | $53.73 | 200 |
| 2005-08-15 | $50.15 | $53.89 | 0 |
| 2005-08-12 | $50.15 | $53.89 | 200 |
| 2005-08-11 | $50.00 | $53.73 | 0 |
| 2005-08-10 | $50.00 | $53.73 | 800 |
| 2005-08-09 | $50.00 | $53.73 | 0 |
| 2005-08-08 | $50.00 | $53.73 | 0 |
| 2005-08-05 | $50.00 | $53.73 | 0 |
| 2005-08-04 | $50.00 | $53.73 | 0 |
| 2005-08-03 | $50.00 | $53.73 | 200 |
| 2005-08-02 | $50.00 | $53.73 | 600 |
| 2005-08-01 | $50.00 | $53.73 | 300 |
| 2005-07-29 | $51.00 | $54.80 | 400 |
| 2005-07-28 | $50.90 | $54.69 | 0 |
| 2005-07-27 | $50.90 | $54.69 | 0 |
| 2005-07-26 | $50.90 | $54.69 | 0 |
| 2005-07-25 | $50.90 | $54.69 | 6,600 |
| 2005-07-22 | $51.55 | $55.39 | 2,300 |
| 2005-07-21 | $52.70 | $56.63 | 300 |
| 2005-07-20 | $52.60 | $56.52 | 0 |
| 2005-07-19 | $52.60 | $56.52 | 900 |
| 2005-07-18 | $54.00 | $58.03 | 0 |
| 2005-07-15 | $54.00 | $58.03 | 0 |
| 2005-07-14 | $54.00 | $58.03 | 0 |
| 2005-07-13 | $54.00 | $58.03 | 0 |
| 2005-07-12 | $54.00 | $58.03 | 0 |
| 2005-07-11 | $54.00 | $58.03 | 0 |
| 2005-07-08 | $54.00 | $58.03 | 0 |
| 2005-07-07 | $54.00 | $58.03 | 0 |
| 2005-07-06 | $54.00 | $58.03 | 0 |
| 2005-07-05 | $54.00 | $58.03 | 500 |
| 2005-07-01 | $55.00 | $59.10 | 0 |
| 2005-06-30 | $55.00 | $59.10 | 100 |
| 2005-06-29 | $54.50 | $58.56 | 200 |
| 2005-06-28 | $54.00 | $58.03 | 0 |
| 2005-06-27 | $54.00 | $58.03 | 1,100 |
| 2005-06-24 | $53.90 | $57.92 | 200 |
| 2005-06-23 | $53.90 | $57.92 | 2,200 |
| 2005-06-22 | $53.00 | $56.95 | 600 |
| 2005-06-21 | $52.85 | $56.79 | 900 |
| 2005-06-20 | $53.50 | $57.49 | 2,400 |
| 2005-06-17 | $53.00 | $56.95 | 2,400 |
| 2005-06-16 | $50.70 | $54.48 | 1,000 |
| 2005-06-15 | $50.70 | $54.48 | 1,200 |
| 2005-06-14 | $50.70 | $54.48 | 0 |
| 2005-06-13 | $50.70 | $54.48 | 400 |
| 2005-06-10 | $50.75 | $54.53 | 5,500 |
| 2005-06-09 | $50.12 | $53.86 | 2,600 |
| 2005-06-08 | $50.00 | $52.95 | 10,900 |
| 2005-06-07 | $51.23 | $54.25 | 700 |
| 2005-06-06 | $51.10 | $54.11 | 900 |
| 2005-06-03 | $51.85 | $54.91 | 1,700 |
| 2005-06-02 | $51.75 | $54.80 | 0 |
| 2005-06-01 | $51.75 | $54.80 | 0 |
| 2005-05-31 | $51.75 | $54.80 | 0 |
| 2005-05-27 | $51.75 | $54.80 | 1,000 |
| 2005-05-26 | $51.00 | $54.01 | 1,500 |
| 2005-05-25 | $50.63 | $53.62 | 4,000 |
| 2005-05-24 | $51.90 | $54.96 | 900 |
| 2005-05-23 | $52.00 | $55.07 | 500 |
| 2005-05-20 | $52.00 | $55.07 | 0 |
| 2005-05-19 | $52.00 | $55.07 | 1,000 |
| 2005-05-18 | $51.50 | $54.54 | 200 |
| 2005-05-17 | $51.50 | $54.54 | 0 |
| 2005-05-16 | $51.50 | $54.54 | 0 |
| 2005-05-13 | $51.50 | $54.54 | 600 |
| 2005-05-12 | $51.50 | $54.54 | 0 |
| 2005-05-11 | $51.50 | $54.54 | 1,900 |
| 2005-05-10 | $50.65 | $53.64 | 200 |
| 2005-05-09 | $50.40 | $53.37 | 1,500 |
| 2005-05-06 | $50.08 | $53.03 | 2,900 |
| 2005-05-05 | $50.35 | $53.32 | 700 |
| 2005-05-04 | $49.50 | $52.42 | 1,700 |
| 2005-05-03 | $50.45 | $53.43 | 8,900 |
| 2005-05-02 | $50.45 | $53.43 | 1,700 |
| 2005-04-29 | $50.25 | $53.21 | 700 |
| 2005-04-28 | $50.25 | $53.21 | 1,500 |
| 2005-04-27 | $50.25 | $53.21 | 900 |
| 2005-04-26 | $50.45 | $53.43 | 7,600 |
| 2005-04-25 | $50.45 | $53.43 | 1,100 |
| 2005-04-22 | $49.45 | $52.37 | 500 |
| 2005-04-21 | $50.45 | $53.43 | 600 |
| 2005-04-20 | $50.25 | $53.21 | 1,300 |
| 2005-04-19 | $50.45 | $53.43 | 7,700 |
| 2005-04-18 | $49.35 | $52.26 | 13,000 |
| 2005-04-15 | $50.50 | $53.48 | 0 |
| 2005-04-14 | $50.50 | $53.48 | 500 |
| 2005-04-13 | $50.50 | $53.48 | 0 |
| 2005-04-12 | $50.50 | $53.48 | 400 |
| 2005-04-11 | $50.50 | $53.48 | 0 |
| 2005-04-08 | $50.50 | $53.48 | 200 |
| 2005-04-07 | $50.10 | $53.05 | 2,000 |
| 2005-04-06 | $49.39 | $52.30 | 281,000 |
| 2005-04-05 | $49.18 | $52.08 | 300,500 |
| 2005-04-04 | $49.05 | $51.94 | 100 |
| 2005-04-01 | $49.25 | $52.15 | 4,300 |
| 2005-03-31 | $49.45 | $52.37 | 1,000 |
| 2005-03-30 | $49.00 | $51.89 | 600 |
| 2005-03-29 | $49.00 | $51.89 | 2,000 |
| 2005-03-28 | $48.54 | $51.40 | 500 |
| 2005-03-24 | $48.80 | $51.68 | 1,200 |
| 2005-03-23 | $49.21 | $52.11 | 0 |
| 2005-03-22 | $49.21 | $52.11 | 300 |
| 2005-03-21 | $49.75 | $52.68 | 0 |
| 2005-03-18 | $49.75 | $52.68 | 1,000 |
| 2005-03-17 | $50.00 | $52.95 | 200 |
| 2005-03-16 | $49.90 | $52.84 | 7,900 |
| 2005-03-15 | $49.43 | $52.35 | 3,300 |
| 2005-03-14 | $50.00 | $52.95 | 1,000 |
| 2005-03-11 | $50.30 | $53.27 | 400 |
| 2005-03-10 | $49.95 | $52.90 | 800 |
| 2005-03-09 | $50.33 | $52.53 | 5,700 |
| 2005-03-08 | $51.16 | $53.40 | 300 |
| 2005-03-07 | $52.00 | $54.27 | 29,600 |
| 2005-03-04 | $51.00 | $53.23 | 100 |
| 2005-03-03 | $51.00 | $53.23 | 0 |
| 2005-03-02 | $51.00 | $53.23 | 300 |
| 2005-03-01 | $51.05 | $53.28 | 0 |
| 2005-02-28 | $51.05 | $53.28 | 2,500 |
| 2005-02-25 | $51.70 | $53.96 | 500 |
| 2005-02-24 | $51.15 | $53.39 | 100 |
| 2005-02-23 | $51.00 | $53.23 | 500 |
| 2005-02-22 | $51.00 | $53.23 | 1,000 |
| 2005-02-18 | $51.75 | $54.01 | 1,300 |
| 2005-02-17 | $51.75 | $54.01 | 189,000 |
| 2005-02-16 | $52.30 | $54.59 | 40,600 |
| 2005-02-15 | $53.00 | $55.32 | 0 |
| 2005-02-14 | $53.00 | $55.32 | 16,900 |
| 2005-02-11 | $54.00 | $56.36 | 3,000 |
| 2005-02-10 | $53.25 | $55.58 | 4,200 |
| 2005-02-09 | $51.50 | $53.75 | 400 |
| 2005-02-08 | $52.00 | $54.27 | 0 |
| 2005-02-07 | $52.00 | $54.27 | 0 |
| 2005-02-04 | $52.00 | $54.27 | 1,000 |
| 2005-02-03 | $51.40 | $53.65 | 100 |
| 2005-02-02 | $51.20 | $53.44 | 0 |
| 2005-02-01 | $51.20 | $53.44 | 100 |
| 2005-01-31 | $51.00 | $53.23 | 0 |
| 2005-01-28 | $51.00 | $53.23 | 0 |
| 2005-01-27 | $51.00 | $53.23 | 1,300 |
| 2005-01-26 | $51.50 | $53.75 | 0 |
| 2005-01-25 | $51.50 | $53.75 | 0 |
| 2005-01-24 | $51.50 | $53.75 | 300 |
| 2005-01-21 | $52.25 | $54.54 | 400 |
| 2005-01-20 | $51.25 | $53.49 | 200 |
| 2005-01-19 | $52.00 | $54.27 | 100 |
| 2005-01-18 | $50.77 | $52.99 | 0 |
| 2005-01-14 | $50.77 | $52.99 | 0 |
| 2005-01-13 | $50.77 | $52.99 | 180,000 |
| 2005-01-12 | $51.79 | $54.06 | 0 |
| 2005-01-11 | $51.79 | $54.06 | 6,200 |
| 2005-01-10 | $54.80 | $57.20 | 300 |
| 2005-01-07 | $53.60 | $55.94 | 500 |
| 2005-01-06 | $54.60 | $56.99 | 0 |
| 2005-01-05 | $54.60 | $56.99 | 0 |
| 2005-01-04 | $54.60 | $56.99 | 0 |
| 2005-01-03 | $54.60 | $56.99 | 0 |