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
- 1998-04-06 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 | $43.40 | $48.05 | 3,500 |
| 2005-12-29 | $42.80 | $47.39 | 4,500 |
| 2005-12-28 | $42.50 | $47.06 | 6,400 |
| 2005-12-27 | $42.00 | $46.50 | 600 |
| 2005-12-23 | $42.25 | $46.78 | 300 |
| 2005-12-22 | $42.50 | $47.06 | 1,300 |
| 2005-12-21 | $41.50 | $45.95 | 2,000 |
| 2005-12-20 | $41.50 | $45.95 | 1,700 |
| 2005-12-19 | $41.75 | $46.23 | 11,300 |
| 2005-12-16 | $41.20 | $45.62 | 2,300 |
| 2005-12-15 | $41.64 | $46.10 | 4,000 |
| 2005-12-14 | $41.75 | $46.23 | 8,100 |
| 2005-12-13 | $41.50 | $45.95 | 28,200 |
| 2005-12-12 | $41.00 | $45.40 | 600 |
| 2005-12-09 | $40.51 | $44.85 | 0 |
| 2005-12-08 | $40.51 | $44.85 | 4,100 |
| 2005-12-07 | $41.41 | $45.16 | 4,600 |
| 2005-12-06 | $41.11 | $44.83 | 3,300 |
| 2005-12-05 | $41.87 | $45.66 | 700 |
| 2005-12-02 | $41.50 | $45.26 | 900 |
| 2005-12-01 | $41.10 | $44.82 | 3,000 |
| 2005-11-30 | $41.60 | $45.36 | 1,400 |
| 2005-11-29 | $42.25 | $46.07 | 5,000 |
| 2005-11-28 | $41.80 | $45.58 | 0 |
| 2005-11-25 | $41.80 | $45.58 | 200 |
| 2005-11-23 | $41.30 | $45.04 | 1,300 |
| 2005-11-22 | $41.10 | $44.82 | 2,800 |
| 2005-11-21 | $41.05 | $44.77 | 1,300 |
| 2005-11-18 | $40.90 | $44.60 | 900 |
| 2005-11-17 | $40.75 | $44.44 | 1,100 |
| 2005-11-16 | $40.65 | $44.33 | 1,400 |
| 2005-11-15 | $40.50 | $44.17 | 300 |
| 2005-11-14 | $40.50 | $44.17 | 5,300 |
| 2005-11-11 | $39.94 | $43.55 | 2,100 |
| 2005-11-10 | $40.90 | $44.60 | 2,800 |
| 2005-11-09 | $40.00 | $43.62 | 5,700 |
| 2005-11-08 | $41.00 | $44.71 | 1,000 |
| 2005-11-07 | $40.50 | $44.17 | 2,300 |
| 2005-11-04 | $40.90 | $44.60 | 3,700 |
| 2005-11-03 | $40.80 | $44.49 | 1,300 |
| 2005-11-02 | $40.40 | $44.06 | 4,700 |
| 2005-11-01 | $41.00 | $44.71 | 2,300 |
| 2005-10-31 | $40.90 | $44.60 | 1,600 |
| 2005-10-28 | $40.65 | $44.33 | 4,100 |
| 2005-10-27 | $40.65 | $44.33 | 5,400 |
| 2005-10-26 | $40.38 | $44.03 | 146,400 |
| 2005-10-25 | $41.40 | $45.15 | 100 |
| 2005-10-24 | $41.00 | $44.71 | 4,400 |
| 2005-10-21 | $41.40 | $45.15 | 2,300 |
| 2005-10-20 | $40.75 | $44.44 | 1,500 |
| 2005-10-19 | $40.85 | $44.55 | 200 |
| 2005-10-18 | $40.65 | $44.33 | 700 |
| 2005-10-17 | $41.00 | $44.71 | 500 |
| 2005-10-14 | $41.90 | $45.69 | 200 |
| 2005-10-13 | $41.85 | $45.64 | 0 |
| 2005-10-12 | $41.85 | $45.64 | 200 |
| 2005-10-11 | $41.60 | $45.36 | 500 |
| 2005-10-10 | $41.55 | $45.31 | 600 |
| 2005-10-07 | $41.20 | $44.93 | 0 |
| 2005-10-06 | $41.20 | $44.93 | 700 |
| 2005-10-05 | $41.80 | $45.58 | 900 |
| 2005-10-04 | $42.50 | $46.35 | 0 |
| 2005-10-03 | $42.50 | $46.35 | 0 |
| 2005-09-30 | $42.50 | $46.35 | 2,400 |
| 2005-09-29 | $42.10 | $45.91 | 2,000 |
| 2005-09-28 | $42.05 | $45.86 | 6,000 |
| 2005-09-27 | $42.00 | $45.80 | 500 |
| 2005-09-26 | $42.10 | $45.91 | 500 |
| 2005-09-23 | $42.40 | $46.24 | 2,700 |
| 2005-09-22 | $42.60 | $46.46 | 0 |
| 2005-09-21 | $42.60 | $46.46 | 400 |
| 2005-09-20 | $42.10 | $45.91 | 3,200 |
| 2005-09-19 | $42.16 | $45.98 | 500 |
| 2005-09-16 | $42.39 | $46.23 | 200 |
| 2005-09-15 | $42.70 | $46.56 | 13,100 |
| 2005-09-14 | $44.20 | $47.52 | 900 |
| 2005-09-13 | $43.90 | $47.20 | 600 |
| 2005-09-12 | $44.21 | $47.53 | 100 |
| 2005-09-09 | $44.30 | $47.63 | 500 |
| 2005-09-08 | $44.25 | $47.57 | 87,400 |
| 2005-09-07 | $44.25 | $47.57 | 1,000 |
| 2005-09-06 | $44.20 | $47.52 | 11,000 |
| 2005-09-02 | $44.20 | $47.52 | 0 |
| 2005-09-01 | $44.20 | $47.52 | 10,000 |
| 2005-08-31 | $45.05 | $48.43 | 298,700 |
| 2005-08-30 | $45.00 | $48.38 | 100 |
| 2005-08-29 | $45.00 | $48.38 | 1,800 |
| 2005-08-26 | $44.98 | $48.36 | 8,700 |
| 2005-08-25 | $45.15 | $48.54 | 5,100 |
| 2005-08-24 | $45.25 | $48.65 | 3,200 |
| 2005-08-23 | $45.10 | $48.49 | 171,500 |
| 2005-08-22 | $43.10 | $46.34 | 600 |
| 2005-08-19 | $43.70 | $46.98 | 7,500 |
| 2005-08-18 | $43.30 | $46.55 | 182,400 |
| 2005-08-17 | $43.25 | $46.50 | 100,300 |
| 2005-08-16 | $43.40 | $46.66 | 300 |
| 2005-08-15 | $43.00 | $46.23 | 106,300 |
| 2005-08-12 | $43.00 | $46.23 | 600 |
| 2005-08-11 | $42.31 | $45.49 | 800 |
| 2005-08-10 | $42.00 | $45.15 | 300 |
| 2005-08-09 | $42.36 | $45.54 | 400 |
| 2005-08-08 | $42.40 | $45.58 | 3,100 |
| 2005-08-05 | $42.47 | $45.66 | 16,000 |
| 2005-08-04 | $43.05 | $46.28 | 0 |
| 2005-08-03 | $43.05 | $46.28 | 221,700 |
| 2005-08-02 | $42.68 | $45.88 | 1,000 |
| 2005-08-01 | $42.68 | $45.88 | 1,600 |
| 2005-07-29 | $42.25 | $45.42 | 600 |
| 2005-07-28 | $42.10 | $45.26 | 1,100 |
| 2005-07-27 | $42.25 | $45.42 | 200 |
| 2005-07-26 | $42.25 | $45.42 | 5,100 |
| 2005-07-25 | $42.00 | $45.15 | 1,000 |
| 2005-07-22 | $42.85 | $46.07 | 0 |
| 2005-07-21 | $42.85 | $46.07 | 0 |
| 2005-07-20 | $42.85 | $46.07 | 0 |
| 2005-07-19 | $42.85 | $46.07 | 0 |
| 2005-07-18 | $42.85 | $46.07 | 1,200 |
| 2005-07-15 | $42.50 | $45.69 | 0 |
| 2005-07-14 | $42.50 | $45.69 | 0 |
| 2005-07-13 | $42.50 | $45.69 | 51,400 |
| 2005-07-12 | $42.50 | $45.69 | 37,100 |
| 2005-07-11 | $42.03 | $45.19 | 12,900 |
| 2005-07-08 | $42.10 | $45.26 | 2,800 |
| 2005-07-07 | $42.00 | $45.15 | 11,600 |
| 2005-07-06 | $42.10 | $45.26 | 1,400 |
| 2005-07-05 | $42.15 | $45.31 | 90,800 |
| 2005-07-01 | $43.00 | $46.23 | 1,400 |
| 2005-06-30 | $43.50 | $46.77 | 1,100 |
| 2005-06-29 | $43.25 | $46.50 | 1,100 |
| 2005-06-28 | $43.04 | $46.27 | 0 |
| 2005-06-27 | $43.04 | $46.27 | 2,900 |
| 2005-06-24 | $42.60 | $45.80 | 2,400 |
| 2005-06-23 | $42.15 | $45.31 | 200 |
| 2005-06-22 | $42.25 | $45.42 | 500 |
| 2005-06-21 | $42.10 | $45.26 | 3,500 |
| 2005-06-20 | $41.99 | $45.14 | 500 |
| 2005-06-17 | $42.05 | $45.21 | 400 |
| 2005-06-16 | $42.03 | $45.19 | 49,100 |
| 2005-06-15 | $41.87 | $45.01 | 4,100 |
| 2005-06-14 | $42.60 | $45.80 | 0 |
| 2005-06-13 | $42.60 | $45.80 | 10,800 |
| 2005-06-10 | $42.68 | $45.88 | 700 |
| 2005-06-09 | $42.50 | $45.69 | 82,000 |
| 2005-06-08 | $43.19 | $45.76 | 1,100 |
| 2005-06-07 | $43.00 | $45.56 | 8,800 |
| 2005-06-06 | $43.20 | $45.77 | 700 |
| 2005-06-03 | $43.00 | $45.56 | 415,500 |
| 2005-06-02 | $42.75 | $45.29 | 10,000 |
| 2005-06-01 | $42.80 | $45.35 | 3,400 |
| 2005-05-31 | $42.75 | $45.29 | 8,100 |
| 2005-05-27 | $42.25 | $44.76 | 3,200 |
| 2005-05-26 | $42.25 | $44.76 | 179,700 |
| 2005-05-25 | $42.84 | $45.39 | 150,700 |
| 2005-05-24 | $42.90 | $45.45 | 3,600 |
| 2005-05-23 | $42.90 | $45.45 | 3,400 |
| 2005-05-20 | $42.50 | $45.03 | 2,700 |
| 2005-05-19 | $42.80 | $45.35 | 63,800 |
| 2005-05-18 | $42.92 | $45.47 | 32,500 |
| 2005-05-17 | $42.91 | $45.46 | 265,400 |
| 2005-05-16 | $43.10 | $45.67 | 200 |
| 2005-05-13 | $43.12 | $45.69 | 10,900 |
| 2005-05-12 | $42.30 | $44.82 | 0 |
| 2005-05-11 | $42.30 | $44.82 | 100 |
| 2005-05-10 | $42.70 | $45.24 | 10,100 |
| 2005-05-09 | $42.25 | $44.76 | 300 |
| 2005-05-06 | $42.25 | $44.76 | 0 |
| 2005-05-05 | $42.25 | $44.76 | 0 |
| 2005-05-04 | $42.25 | $44.76 | 400 |
| 2005-05-03 | $42.75 | $45.29 | 5,000 |
| 2005-05-02 | $42.00 | $44.50 | 0 |
| 2005-04-29 | $42.00 | $44.50 | 0 |
| 2005-04-28 | $42.00 | $44.50 | 400 |
| 2005-04-27 | $42.00 | $44.50 | 200 |
| 2005-04-26 | $42.90 | $45.45 | 600 |
| 2005-04-25 | $42.90 | $45.45 | 22,400 |
| 2005-04-22 | $42.99 | $45.55 | 1,700 |
| 2005-04-21 | $43.00 | $45.56 | 300 |
| 2005-04-20 | $42.55 | $45.08 | 1,000 |
| 2005-04-19 | $42.55 | $45.08 | 3,900 |
| 2005-04-18 | $42.60 | $45.14 | 300 |
| 2005-04-15 | $43.25 | $45.82 | 500 |
| 2005-04-14 | $42.50 | $45.03 | 200 |
| 2005-04-13 | $43.50 | $46.09 | 2,100 |
| 2005-04-12 | $42.27 | $44.79 | 200 |
| 2005-04-11 | $43.06 | $45.62 | 300 |
| 2005-04-08 | $42.50 | $45.03 | 2,300 |
| 2005-04-07 | $42.09 | $44.60 | 1,100 |
| 2005-04-06 | $42.04 | $44.54 | 100 |
| 2005-04-05 | $41.90 | $44.39 | 500 |
| 2005-04-04 | $42.90 | $45.45 | 56,200 |
| 2005-04-01 | $42.00 | $44.50 | 0 |
| 2005-03-31 | $42.00 | $44.50 | 0 |
| 2005-03-30 | $42.00 | $44.50 | 0 |
| 2005-03-29 | $42.00 | $44.50 | 0 |
| 2005-03-28 | $42.00 | $44.50 | 600 |
| 2005-03-24 | $42.50 | $45.03 | 13,700 |
| 2005-03-23 | $42.08 | $44.58 | 129,400 |
| 2005-03-22 | $43.70 | $46.30 | 200 |
| 2005-03-21 | $43.50 | $46.09 | 200 |
| 2005-03-18 | $43.50 | $46.09 | 1,000 |
| 2005-03-17 | $43.40 | $45.98 | 600 |
| 2005-03-16 | $43.30 | $45.88 | 1,600 |
| 2005-03-15 | $43.80 | $46.41 | 4,100 |
| 2005-03-14 | $43.20 | $45.77 | 28,400 |
| 2005-03-11 | $43.00 | $45.56 | 400 |
| 2005-03-10 | $43.75 | $46.35 | 32,000 |
| 2005-03-09 | $44.00 | $45.96 | 2,000 |
| 2005-03-08 | $44.70 | $46.69 | 8,200 |
| 2005-03-07 | $44.95 | $46.95 | 1,200 |
| 2005-03-04 | $44.51 | $46.49 | 11,400 |
| 2005-03-03 | $44.50 | $46.48 | 1,700 |
| 2005-03-02 | $44.60 | $46.58 | 2,000 |
| 2005-03-01 | $44.54 | $46.52 | 1,200 |
| 2005-02-28 | $44.71 | $46.70 | 1,500 |
| 2005-02-25 | $44.05 | $46.01 | 700 |
| 2005-02-24 | $45.00 | $47.00 | 0 |
| 2005-02-23 | $45.00 | $47.00 | 8,000 |
| 2005-02-22 | $44.00 | $45.96 | 30,800 |
| 2005-02-18 | $44.50 | $46.48 | 4,300 |
| 2005-02-17 | $46.40 | $48.46 | 23,600 |
| 2005-02-16 | $46.70 | $48.78 | 10,000 |
| 2005-02-15 | $46.45 | $48.52 | 300 |
| 2005-02-14 | $46.27 | $48.33 | 100 |
| 2005-02-11 | $46.10 | $48.15 | 800 |
| 2005-02-10 | $46.00 | $48.05 | 11,700 |
| 2005-02-09 | $46.19 | $48.24 | 170,900 |
| 2005-02-08 | $46.40 | $48.46 | 167,500 |
| 2005-02-07 | $46.25 | $48.31 | 209,100 |
| 2005-02-04 | $45.60 | $47.63 | 210,100 |
| 2005-02-03 | $45.40 | $47.42 | 51,000 |
| 2005-02-02 | $45.00 | $47.00 | 10,600 |
| 2005-02-01 | $44.25 | $46.22 | 600 |
| 2005-01-31 | $44.50 | $46.48 | 1,000 |
| 2005-01-28 | $45.15 | $47.16 | 1,200 |
| 2005-01-27 | $46.00 | $48.05 | 1,000 |
| 2005-01-26 | $44.50 | $46.48 | 1,000 |
| 2005-01-25 | $44.00 | $45.96 | 0 |
| 2005-01-24 | $44.00 | $45.96 | 37,100 |
| 2005-01-21 | $43.75 | $45.70 | 100,300 |
| 2005-01-20 | $44.25 | $46.22 | 9,700 |
| 2005-01-19 | $44.10 | $46.06 | 204,800 |
| 2005-01-18 | $44.10 | $46.06 | 408,300 |
| 2005-01-14 | $43.75 | $45.70 | 1,500 |
| 2005-01-13 | $43.97 | $45.93 | 548,000 |
| 2005-01-12 | $43.35 | $45.28 | 10,600 |
| 2005-01-11 | $43.25 | $45.17 | 7,700 |
| 2005-01-10 | $43.55 | $45.49 | 10,300 |
| 2005-01-07 | $42.75 | $44.65 | 900 |
| 2005-01-06 | $43.25 | $45.17 | 4,100 |
| 2005-01-05 | $42.59 | $44.48 | 34,100 |
| 2005-01-04 | $43.49 | $45.42 | 25,200 |
| 2005-01-03 | $43.50 | $45.43 | 25,000 |