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
- 2001-03-01 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 | $41.00 | $43.78 | 0 |
| 2005-12-29 | $41.00 | $43.78 | 0 |
| 2005-12-28 | $41.00 | $43.78 | 0 |
| 2005-12-27 | $41.00 | $43.78 | 22,500 |
| 2005-12-23 | $41.35 | $44.15 | 0 |
| 2005-12-22 | $41.35 | $44.15 | 0 |
| 2005-12-21 | $41.35 | $44.15 | 4,000 |
| 2005-12-20 | $41.40 | $44.20 | 0 |
| 2005-12-19 | $41.40 | $44.20 | 0 |
| 2005-12-16 | $41.40 | $44.20 | 0 |
| 2005-12-15 | $41.40 | $44.20 | 10,000 |
| 2005-12-14 | $41.15 | $43.94 | 51,000 |
| 2005-12-13 | $41.65 | $44.47 | 300 |
| 2005-12-12 | $40.88 | $43.65 | 0 |
| 2005-12-09 | $40.88 | $43.65 | 28,800 |
| 2005-12-08 | $42.00 | $44.84 | 0 |
| 2005-12-07 | $42.00 | $44.32 | 0 |
| 2005-12-06 | $42.00 | $44.32 | 0 |
| 2005-12-05 | $42.00 | $44.32 | 9,900 |
| 2005-12-02 | $41.50 | $43.79 | 0 |
| 2005-12-01 | $41.50 | $43.79 | 0 |
| 2005-11-30 | $41.50 | $43.79 | 0 |
| 2005-11-29 | $41.50 | $43.79 | 69,100 |
| 2005-11-28 | $41.23 | $43.51 | 203,600 |
| 2005-11-25 | $42.25 | $44.58 | 2,000 |
| 2005-11-23 | $42.00 | $44.32 | 2,600 |
| 2005-11-22 | $42.25 | $44.58 | 0 |
| 2005-11-21 | $42.25 | $44.58 | 0 |
| 2005-11-18 | $42.25 | $44.58 | 400 |
| 2005-11-17 | $42.25 | $44.58 | 0 |
| 2005-11-16 | $42.25 | $44.58 | 1,000 |
| 2005-11-15 | $43.05 | $45.43 | 0 |
| 2005-11-14 | $43.05 | $45.43 | 3,200 |
| 2005-11-11 | $42.10 | $44.42 | 0 |
| 2005-11-10 | $42.10 | $44.42 | 10,000 |
| 2005-11-09 | $42.00 | $44.32 | 10,000 |
| 2005-11-08 | $42.00 | $44.32 | 11,000 |
| 2005-11-07 | $41.65 | $43.95 | 700 |
| 2005-11-04 | $41.75 | $44.06 | 500 |
| 2005-11-03 | $41.75 | $44.06 | 0 |
| 2005-11-02 | $41.75 | $44.06 | 0 |
| 2005-11-01 | $41.75 | $44.06 | 9,500 |
| 2005-10-31 | $42.10 | $44.42 | 100 |
| 2005-10-28 | $41.60 | $43.90 | 0 |
| 2005-10-27 | $41.60 | $43.90 | 1,400 |
| 2005-10-26 | $41.00 | $43.26 | 13,500 |
| 2005-10-25 | $41.75 | $44.06 | 0 |
| 2005-10-24 | $41.75 | $44.06 | 2,400 |
| 2005-10-21 | $41.50 | $43.79 | 0 |
| 2005-10-20 | $41.50 | $43.79 | 0 |
| 2005-10-19 | $41.50 | $43.79 | 0 |
| 2005-10-18 | $41.50 | $43.79 | 5,000 |
| 2005-10-17 | $41.75 | $44.06 | 5,500 |
| 2005-10-14 | $41.40 | $43.69 | 500 |
| 2005-10-13 | $42.00 | $44.32 | 0 |
| 2005-10-12 | $42.00 | $44.32 | 5,000 |
| 2005-10-11 | $42.11 | $44.44 | 0 |
| 2005-10-10 | $42.11 | $44.44 | 0 |
| 2005-10-07 | $42.11 | $44.44 | 300 |
| 2005-10-06 | $42.00 | $44.32 | 5,000 |
| 2005-10-05 | $42.00 | $44.32 | 12,500 |
| 2005-10-04 | $42.00 | $44.32 | 3,100 |
| 2005-10-03 | $41.85 | $44.16 | 500 |
| 2005-09-30 | $42.25 | $44.58 | 2,500 |
| 2005-09-29 | $42.50 | $44.85 | 10,500 |
| 2005-09-28 | $42.85 | $45.22 | 0 |
| 2005-09-27 | $42.85 | $45.22 | 0 |
| 2005-09-26 | $42.85 | $45.22 | 400 |
| 2005-09-23 | $42.35 | $44.69 | 0 |
| 2005-09-22 | $42.35 | $44.69 | 0 |
| 2005-09-21 | $42.35 | $44.69 | 0 |
| 2005-09-20 | $42.35 | $44.69 | 0 |
| 2005-09-19 | $42.35 | $44.69 | 0 |
| 2005-09-16 | $42.35 | $44.69 | 0 |
| 2005-09-15 | $42.35 | $44.69 | 0 |
| 2005-09-14 | $42.35 | $44.17 | 0 |
| 2005-09-13 | $42.35 | $44.17 | 500 |
| 2005-09-12 | $42.50 | $44.33 | 100 |
| 2005-09-09 | $42.59 | $44.42 | 0 |
| 2005-09-08 | $42.59 | $44.42 | 0 |
| 2005-09-07 | $42.59 | $44.42 | 0 |
| 2005-09-06 | $42.59 | $44.42 | 0 |
| 2005-09-02 | $42.59 | $44.42 | 0 |
| 2005-09-01 | $42.59 | $44.42 | 0 |
| 2005-08-31 | $42.59 | $44.42 | 0 |
| 2005-08-30 | $42.59 | $44.42 | 0 |
| 2005-08-29 | $42.59 | $44.42 | 0 |
| 2005-08-26 | $42.59 | $44.42 | 0 |
| 2005-08-25 | $42.59 | $44.42 | 100 |
| 2005-08-24 | $42.35 | $44.17 | 0 |
| 2005-08-23 | $42.35 | $44.17 | 700 |
| 2005-08-22 | $42.45 | $44.27 | 7,000 |
| 2005-08-19 | $42.35 | $44.17 | 0 |
| 2005-08-18 | $42.35 | $44.17 | 0 |
| 2005-08-17 | $42.35 | $44.17 | 0 |
| 2005-08-16 | $42.35 | $44.17 | 0 |
| 2005-08-15 | $42.35 | $44.17 | 1,700 |
| 2005-08-12 | $42.35 | $44.17 | 0 |
| 2005-08-11 | $42.35 | $44.17 | 0 |
| 2005-08-10 | $42.35 | $44.17 | 3,400 |
| 2005-08-09 | $42.00 | $43.81 | 0 |
| 2005-08-08 | $42.00 | $43.81 | 0 |
| 2005-08-05 | $42.00 | $43.81 | 0 |
| 2005-08-04 | $42.00 | $43.81 | 1,000 |
| 2005-08-03 | $42.50 | $44.33 | 0 |
| 2005-08-02 | $42.50 | $44.33 | 0 |
| 2005-08-01 | $42.50 | $44.33 | 0 |
| 2005-07-29 | $42.50 | $44.33 | 400 |
| 2005-07-28 | $42.35 | $44.17 | 0 |
| 2005-07-27 | $42.35 | $44.17 | 0 |
| 2005-07-26 | $42.35 | $44.17 | 0 |
| 2005-07-25 | $42.35 | $44.17 | 0 |
| 2005-07-22 | $42.35 | $44.17 | 0 |
| 2005-07-21 | $42.35 | $44.17 | 0 |
| 2005-07-20 | $42.35 | $44.17 | 300 |
| 2005-07-19 | $42.25 | $44.07 | 20,400 |
| 2005-07-18 | $42.40 | $44.22 | 500 |
| 2005-07-15 | $42.25 | $44.07 | 0 |
| 2005-07-14 | $42.25 | $44.07 | 0 |
| 2005-07-13 | $42.25 | $44.07 | 0 |
| 2005-07-12 | $42.25 | $44.07 | 97,600 |
| 2005-07-11 | $42.20 | $44.01 | 1,800 |
| 2005-07-08 | $42.50 | $44.33 | 0 |
| 2005-07-07 | $42.50 | $44.33 | 100 |
| 2005-07-06 | $42.25 | $44.07 | 1,100 |
| 2005-07-05 | $42.25 | $44.07 | 1,000 |
| 2005-07-01 | $42.25 | $44.07 | 0 |
| 2005-06-30 | $42.25 | $44.07 | 6,000 |
| 2005-06-29 | $42.10 | $43.91 | 0 |
| 2005-06-28 | $42.10 | $43.91 | 0 |
| 2005-06-27 | $42.10 | $43.91 | 0 |
| 2005-06-24 | $42.10 | $43.91 | 0 |
| 2005-06-23 | $42.10 | $43.91 | 1,000 |
| 2005-06-22 | $42.50 | $44.33 | 400 |
| 2005-06-21 | $42.50 | $44.33 | 1,600 |
| 2005-06-20 | $42.25 | $44.07 | 0 |
| 2005-06-17 | $42.25 | $44.07 | 0 |
| 2005-06-16 | $42.25 | $44.07 | 0 |
| 2005-06-15 | $42.25 | $44.07 | 0 |
| 2005-06-14 | $42.25 | $44.07 | 1,000 |
| 2005-06-13 | $43.00 | $44.85 | 0 |
| 2005-06-10 | $43.00 | $44.85 | 0 |
| 2005-06-09 | $43.00 | $44.85 | 0 |
| 2005-06-08 | $43.00 | $44.34 | 0 |
| 2005-06-07 | $43.00 | $44.34 | 0 |
| 2005-06-06 | $43.00 | $44.34 | 1,000 |
| 2005-06-03 | $42.75 | $44.08 | 600 |
| 2005-06-02 | $42.25 | $43.56 | 0 |
| 2005-06-01 | $42.25 | $43.56 | 42,000 |
| 2005-05-31 | $42.60 | $43.92 | 2,300 |
| 2005-05-27 | $42.50 | $43.82 | 0 |
| 2005-05-26 | $42.50 | $43.82 | 400 |
| 2005-05-25 | $42.25 | $43.56 | 100,000 |
| 2005-05-24 | $42.25 | $43.56 | 0 |
| 2005-05-23 | $42.25 | $43.56 | 0 |
| 2005-05-20 | $42.25 | $43.56 | 800 |
| 2005-05-19 | $42.00 | $43.31 | 200 |
| 2005-05-18 | $42.20 | $43.51 | 1,800 |
| 2005-05-17 | $42.00 | $43.31 | 0 |
| 2005-05-16 | $42.00 | $43.31 | 200 |
| 2005-05-13 | $42.70 | $44.03 | 200 |
| 2005-05-12 | $42.50 | $43.82 | 200 |
| 2005-05-11 | $42.50 | $43.82 | 0 |
| 2005-05-10 | $42.50 | $43.82 | 20,200 |
| 2005-05-09 | $42.00 | $43.31 | 0 |
| 2005-05-06 | $42.00 | $43.31 | 0 |
| 2005-05-05 | $42.00 | $43.31 | 0 |
| 2005-05-04 | $42.00 | $43.31 | 3,600 |
| 2005-05-03 | $42.50 | $43.82 | 61,000 |
| 2005-05-02 | $42.00 | $43.31 | 6,000 |
| 2005-04-29 | $42.10 | $43.41 | 1,400 |
| 2005-04-28 | $42.25 | $43.56 | 105,100 |
| 2005-04-27 | $42.50 | $43.82 | 20,000 |
| 2005-04-26 | $42.65 | $43.98 | 0 |
| 2005-04-25 | $42.65 | $43.98 | 500 |
| 2005-04-22 | $42.25 | $43.56 | 0 |
| 2005-04-21 | $42.25 | $43.56 | 0 |
| 2005-04-20 | $42.25 | $43.56 | 0 |
| 2005-04-19 | $42.25 | $43.56 | 0 |
| 2005-04-18 | $42.25 | $43.56 | 100,400 |
| 2005-04-15 | $41.80 | $43.10 | 600 |
| 2005-04-14 | $42.74 | $44.07 | 3,100 |
| 2005-04-13 | $42.72 | $44.05 | 10,900 |
| 2005-04-12 | $41.90 | $43.20 | 0 |
| 2005-04-11 | $41.90 | $43.20 | 0 |
| 2005-04-08 | $41.90 | $43.20 | 311,700 |
| 2005-04-07 | $41.75 | $43.05 | 50,000 |
| 2005-04-06 | $42.60 | $43.92 | 0 |
| 2005-04-05 | $42.60 | $43.92 | 0 |
| 2005-04-04 | $42.60 | $43.92 | 500 |
| 2005-04-01 | $42.50 | $43.82 | 1,200 |
| 2005-03-31 | $42.00 | $43.31 | 0 |
| 2005-03-30 | $42.00 | $43.31 | 0 |
| 2005-03-29 | $42.00 | $43.31 | 0 |
| 2005-03-28 | $42.00 | $43.31 | 90,000 |
| 2005-03-24 | $42.78 | $44.11 | 400 |
| 2005-03-23 | $42.73 | $44.06 | 700 |
| 2005-03-22 | $42.84 | $44.17 | 0 |
| 2005-03-21 | $42.84 | $44.17 | 300 |
| 2005-03-18 | $42.50 | $43.82 | 0 |
| 2005-03-17 | $42.50 | $43.82 | 0 |
| 2005-03-16 | $42.50 | $43.82 | 100 |
| 2005-03-15 | $42.10 | $43.41 | 0 |
| 2005-03-14 | $42.10 | $43.41 | 400 |
| 2005-03-11 | $42.95 | $44.28 | 0 |
| 2005-03-10 | $42.95 | $44.28 | 0 |
| 2005-03-09 | $42.95 | $44.05 | 6,200 |
| 2005-03-08 | $42.90 | $44.00 | 0 |
| 2005-03-07 | $42.90 | $44.00 | 0 |
| 2005-03-04 | $42.90 | $44.00 | 0 |
| 2005-03-03 | $42.90 | $44.00 | 0 |
| 2005-03-02 | $42.90 | $44.00 | 600,100 |
| 2005-03-01 | $42.70 | $43.79 | 433,100 |
| 2005-02-28 | $42.90 | $44.00 | 0 |
| 2005-02-25 | $42.90 | $44.00 | 0 |
| 2005-02-24 | $42.90 | $44.00 | 0 |
| 2005-02-23 | $42.90 | $44.00 | 0 |
| 2005-02-22 | $42.90 | $44.00 | 0 |
| 2005-02-18 | $42.90 | $44.00 | 9,400 |
| 2005-02-17 | $42.45 | $43.54 | 0 |
| 2005-02-16 | $42.45 | $43.54 | 0 |
| 2005-02-15 | $42.45 | $43.54 | 0 |
| 2005-02-14 | $42.45 | $43.54 | 17,400 |
| 2005-02-11 | $43.00 | $44.10 | 28,100 |
| 2005-02-10 | $42.50 | $43.59 | 1,600 |
| 2005-02-09 | $42.65 | $43.74 | 20,100 |
| 2005-02-08 | $43.25 | $44.36 | 4,900 |
| 2005-02-07 | $42.50 | $43.59 | 30,600 |
| 2005-02-04 | $42.55 | $43.64 | 0 |
| 2005-02-03 | $42.55 | $43.64 | 100 |
| 2005-02-02 | $42.50 | $43.59 | 339,300 |
| 2005-02-01 | $43.50 | $44.61 | 0 |
| 2005-01-31 | $43.50 | $44.61 | 10,300 |
| 2005-01-28 | $42.25 | $43.33 | 508,400 |
| 2005-01-27 | $42.00 | $43.08 | 35,000 |
| 2005-01-26 | $40.00 | $41.02 | 0 |
| 2005-01-25 | $40.00 | $41.02 | 7,000 |
| 2005-01-24 | $40.00 | $41.02 | 10,000 |
| 2005-01-21 | $40.05 | $41.08 | 135,500 |
| 2005-01-20 | $39.25 | $40.25 | 0 |
| 2005-01-19 | $39.25 | $40.25 | 0 |
| 2005-01-18 | $39.25 | $40.25 | 0 |
| 2005-01-14 | $39.25 | $40.25 | 35,000 |
| 2005-01-13 | $39.15 | $40.15 | 305,000 |
| 2005-01-12 | $38.88 | $39.88 | 0 |
| 2005-01-11 | $38.88 | $39.88 | 0 |
| 2005-01-10 | $38.88 | $39.88 | 0 |
| 2005-01-07 | $38.88 | $39.88 | 20,000 |
| 2005-01-06 | $38.50 | $39.49 | 300 |
| 2005-01-05 | $37.60 | $38.56 | 100 |
| 2005-01-04 | $37.27 | $38.22 | 600 |
| 2005-01-03 | $37.00 | $37.95 | 600 |