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
- 2002-11-01 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 | $46.20 | $55.09 | 12,200 |
| 2005-12-29 | $46.55 | $55.51 | 300 |
| 2005-12-28 | $46.62 | $55.60 | 3,700 |
| 2005-12-27 | $46.15 | $55.03 | 3,700 |
| 2005-12-23 | $45.65 | $54.44 | 2,300 |
| 2005-12-22 | $45.74 | $54.55 | 6,900 |
| 2005-12-21 | $45.35 | $54.08 | 2,100 |
| 2005-12-20 | $45.00 | $53.66 | 16,800 |
| 2005-12-19 | $45.30 | $54.02 | 7,200 |
| 2005-12-16 | $45.14 | $53.83 | 10,000 |
| 2005-12-15 | $44.00 | $52.47 | 600 |
| 2005-12-14 | $44.00 | $52.47 | 2,400 |
| 2005-12-13 | $43.95 | $52.41 | 8,700 |
| 2005-12-12 | $44.50 | $52.27 | 800 |
| 2005-12-09 | $44.34 | $52.08 | 4,400 |
| 2005-12-08 | $44.35 | $52.09 | 2,100 |
| 2005-12-07 | $44.50 | $52.27 | 1,900 |
| 2005-12-06 | $44.45 | $52.21 | 2,500 |
| 2005-12-05 | $44.75 | $52.56 | 5,500 |
| 2005-12-02 | $44.65 | $52.44 | 1,900 |
| 2005-12-01 | $44.60 | $52.38 | 3,600 |
| 2005-11-30 | $44.35 | $52.09 | 700 |
| 2005-11-29 | $44.35 | $52.09 | 8,000 |
| 2005-11-28 | $44.31 | $52.04 | 2,100 |
| 2005-11-25 | $43.70 | $51.33 | 1,000 |
| 2005-11-23 | $43.60 | $51.21 | 6,600 |
| 2005-11-22 | $43.65 | $51.27 | 7,700 |
| 2005-11-21 | $43.60 | $51.21 | 3,600 |
| 2005-11-18 | $43.45 | $51.03 | 4,000 |
| 2005-11-17 | $43.75 | $51.39 | 4,300 |
| 2005-11-16 | $43.50 | $51.09 | 4,700 |
| 2005-11-15 | $43.90 | $51.56 | 3,800 |
| 2005-11-14 | $43.65 | $51.27 | 2,400 |
| 2005-11-11 | $43.70 | $51.33 | 1,500 |
| 2005-11-10 | $43.29 | $50.84 | 5,100 |
| 2005-11-09 | $43.70 | $51.33 | 4,400 |
| 2005-11-08 | $43.82 | $51.47 | 2,100 |
| 2005-11-07 | $43.50 | $51.09 | 19,900 |
| 2005-11-04 | $43.49 | $51.08 | 2,800 |
| 2005-11-03 | $43.40 | $50.97 | 4,400 |
| 2005-11-02 | $43.00 | $50.50 | 5,800 |
| 2005-11-01 | $43.60 | $51.21 | 2,700 |
| 2005-10-31 | $43.95 | $51.62 | 1,800 |
| 2005-10-28 | $43.94 | $51.61 | 1,100 |
| 2005-10-27 | $43.60 | $51.21 | 2,000 |
| 2005-10-26 | $43.35 | $50.92 | 2,800 |
| 2005-10-25 | $44.10 | $51.80 | 8,200 |
| 2005-10-24 | $44.15 | $51.85 | 3,000 |
| 2005-10-21 | $44.20 | $51.91 | 2,900 |
| 2005-10-20 | $44.00 | $51.68 | 4,600 |
| 2005-10-19 | $43.90 | $51.56 | 2,600 |
| 2005-10-18 | $43.96 | $51.63 | 6,000 |
| 2005-10-17 | $43.85 | $51.50 | 3,500 |
| 2005-10-14 | $43.90 | $51.56 | 12,400 |
| 2005-10-13 | $44.15 | $51.85 | 13,700 |
| 2005-10-12 | $44.50 | $52.27 | 5,600 |
| 2005-10-11 | $44.75 | $52.56 | 4,700 |
| 2005-10-10 | $44.45 | $52.21 | 1,200 |
| 2005-10-07 | $44.29 | $52.02 | 6,600 |
| 2005-10-06 | $44.50 | $52.27 | 2,100 |
| 2005-10-05 | $44.60 | $52.38 | 1,700 |
| 2005-10-04 | $44.65 | $52.44 | 3,800 |
| 2005-10-03 | $44.35 | $52.09 | 5,500 |
| 2005-09-30 | $44.40 | $52.15 | 7,700 |
| 2005-09-29 | $44.30 | $52.03 | 4,100 |
| 2005-09-28 | $44.76 | $52.57 | 8,800 |
| 2005-09-27 | $45.00 | $52.85 | 22,100 |
| 2005-09-26 | $45.30 | $53.21 | 11,700 |
| 2005-09-23 | $45.40 | $53.32 | 8,600 |
| 2005-09-22 | $45.65 | $53.62 | 4,500 |
| 2005-09-21 | $45.38 | $53.30 | 5,600 |
| 2005-09-20 | $45.30 | $53.21 | 219,300 |
| 2005-09-19 | $45.25 | $53.15 | 7,900 |
| 2005-09-16 | $45.41 | $53.33 | 11,000 |
| 2005-09-15 | $45.55 | $53.50 | 26,500 |
| 2005-09-14 | $46.55 | $54.67 | 51,900 |
| 2005-09-13 | $46.40 | $54.50 | 6,600 |
| 2005-09-12 | $47.00 | $54.41 | 5,000 |
| 2005-09-09 | $47.00 | $54.41 | 2,600 |
| 2005-09-08 | $47.15 | $54.59 | 2,000 |
| 2005-09-07 | $46.75 | $54.12 | 1,600 |
| 2005-09-06 | $46.45 | $53.78 | 4,800 |
| 2005-09-02 | $47.15 | $54.59 | 1,500 |
| 2005-09-01 | $46.90 | $54.30 | 1,500 |
| 2005-08-31 | $46.65 | $54.01 | 500 |
| 2005-08-30 | $46.40 | $53.72 | 2,600 |
| 2005-08-29 | $47.00 | $54.41 | 11,900 |
| 2005-08-26 | $46.80 | $54.18 | 1,300 |
| 2005-08-25 | $46.75 | $54.12 | 2,800 |
| 2005-08-24 | $46.75 | $54.12 | 1,900 |
| 2005-08-23 | $46.60 | $53.95 | 2,900 |
| 2005-08-22 | $46.44 | $53.76 | 1,700 |
| 2005-08-19 | $46.45 | $53.78 | 2,800 |
| 2005-08-18 | $46.00 | $53.26 | 161,700 |
| 2005-08-17 | $46.00 | $53.26 | 2,200 |
| 2005-08-16 | $46.25 | $53.54 | 5,300 |
| 2005-08-15 | $45.80 | $53.02 | 2,700 |
| 2005-08-12 | $45.91 | $53.15 | 14,600 |
| 2005-08-11 | $45.60 | $52.79 | 13,400 |
| 2005-08-10 | $45.60 | $52.79 | 2,300 |
| 2005-08-09 | $45.45 | $52.62 | 900 |
| 2005-08-08 | $45.30 | $52.44 | 2,500 |
| 2005-08-05 | $45.65 | $52.85 | 4,400 |
| 2005-08-04 | $45.51 | $52.69 | 5,000 |
| 2005-08-03 | $45.75 | $52.97 | 2,300 |
| 2005-08-02 | $45.50 | $52.68 | 2,200 |
| 2005-08-01 | $45.45 | $52.62 | 5,800 |
| 2005-07-29 | $45.70 | $52.91 | 3,200 |
| 2005-07-28 | $45.90 | $53.14 | 1,100 |
| 2005-07-27 | $45.75 | $52.97 | 3,400 |
| 2005-07-26 | $45.89 | $53.13 | 1,900 |
| 2005-07-25 | $45.50 | $52.68 | 1,000 |
| 2005-07-22 | $45.21 | $52.34 | 500 |
| 2005-07-21 | $45.50 | $52.68 | 5,400 |
| 2005-07-20 | $45.40 | $52.56 | 2,700 |
| 2005-07-19 | $45.45 | $52.62 | 6,400 |
| 2005-07-18 | $45.20 | $52.33 | 10,600 |
| 2005-07-15 | $45.50 | $52.68 | 30,200 |
| 2005-07-14 | $45.53 | $52.71 | 35,700 |
| 2005-07-13 | $45.85 | $53.08 | 2,700 |
| 2005-07-12 | $45.25 | $52.39 | 6,700 |
| 2005-07-11 | $45.45 | $52.62 | 9,100 |
| 2005-07-08 | $45.35 | $52.50 | 16,900 |
| 2005-07-07 | $45.55 | $52.73 | 6,900 |
| 2005-07-06 | $45.00 | $52.10 | 8,100 |
| 2005-07-05 | $44.64 | $51.68 | 16,400 |
| 2005-07-01 | $45.73 | $52.94 | 2,000 |
| 2005-06-30 | $46.24 | $53.53 | 3,200 |
| 2005-06-29 | $46.09 | $53.36 | 1,300 |
| 2005-06-28 | $45.95 | $53.20 | 4,900 |
| 2005-06-27 | $46.25 | $53.54 | 800 |
| 2005-06-24 | $46.00 | $53.26 | 5,200 |
| 2005-06-23 | $45.75 | $52.97 | 3,100 |
| 2005-06-22 | $45.57 | $52.76 | 3,100 |
| 2005-06-21 | $45.12 | $52.24 | 6,800 |
| 2005-06-20 | $44.80 | $51.87 | 5,600 |
| 2005-06-17 | $45.00 | $52.10 | 4,700 |
| 2005-06-16 | $45.00 | $52.10 | 1,100 |
| 2005-06-15 | $44.88 | $51.96 | 3,000 |
| 2005-06-14 | $44.81 | $51.88 | 31,800 |
| 2005-06-13 | $46.10 | $53.37 | 2,800 |
| 2005-06-10 | $46.62 | $53.20 | 1,200 |
| 2005-06-09 | $47.25 | $53.91 | 6,000 |
| 2005-06-08 | $46.75 | $53.34 | 4,600 |
| 2005-06-07 | $46.73 | $53.32 | 6,900 |
| 2005-06-06 | $46.40 | $52.94 | 3,300 |
| 2005-06-03 | $46.40 | $52.94 | 1,900 |
| 2005-06-02 | $45.65 | $52.09 | 3,900 |
| 2005-06-01 | $45.60 | $52.03 | 621,400 |
| 2005-05-31 | $45.60 | $52.03 | 100 |
| 2005-05-27 | $45.55 | $51.97 | 1,300 |
| 2005-05-26 | $45.13 | $51.49 | 10,300 |
| 2005-05-25 | $45.70 | $52.15 | 9,500 |
| 2005-05-24 | $46.10 | $52.60 | 2,200 |
| 2005-05-23 | $46.00 | $52.49 | 3,900 |
| 2005-05-20 | $46.30 | $52.83 | 400 |
| 2005-05-19 | $46.00 | $52.49 | 43,400 |
| 2005-05-18 | $46.30 | $52.83 | 4,100 |
| 2005-05-17 | $46.30 | $52.83 | 2,200 |
| 2005-05-16 | $45.80 | $52.26 | 3,400 |
| 2005-05-13 | $45.73 | $52.18 | 55,100 |
| 2005-05-12 | $45.35 | $51.75 | 3,200 |
| 2005-05-11 | $45.60 | $52.03 | 10,900 |
| 2005-05-10 | $45.00 | $51.35 | 7,800 |
| 2005-05-09 | $45.25 | $51.63 | 3,500 |
| 2005-05-06 | $45.50 | $51.92 | 61,200 |
| 2005-05-05 | $45.73 | $52.18 | 700 |
| 2005-05-04 | $45.60 | $52.03 | 3,300 |
| 2005-05-03 | $45.75 | $52.20 | 4,400 |
| 2005-05-02 | $45.75 | $52.20 | 2,500 |
| 2005-04-29 | $45.78 | $52.24 | 2,200 |
| 2005-04-28 | $45.69 | $52.13 | 2,000 |
| 2005-04-27 | $45.50 | $51.92 | 42,800 |
| 2005-04-26 | $45.30 | $51.69 | 1,400 |
| 2005-04-25 | $45.15 | $51.52 | 1,000 |
| 2005-04-22 | $45.00 | $51.35 | 4,900 |
| 2005-04-21 | $45.00 | $51.35 | 1,100 |
| 2005-04-20 | $44.84 | $51.16 | 7,300 |
| 2005-04-19 | $45.10 | $51.46 | 9,400 |
| 2005-04-18 | $44.90 | $51.23 | 1,100 |
| 2005-04-15 | $44.90 | $51.23 | 600 |
| 2005-04-14 | $44.70 | $51.00 | 51,400 |
| 2005-04-13 | $44.46 | $50.73 | 56,000 |
| 2005-04-12 | $44.90 | $51.23 | 9,100 |
| 2005-04-11 | $44.74 | $51.05 | 4,100 |
| 2005-04-08 | $44.65 | $50.95 | 2,100 |
| 2005-04-07 | $44.74 | $51.05 | 2,100 |
| 2005-04-06 | $44.65 | $50.95 | 2,100 |
| 2005-04-05 | $44.35 | $50.60 | 2,600 |
| 2005-04-04 | $44.90 | $51.23 | 1,000 |
| 2005-04-01 | $44.92 | $51.26 | 700 |
| 2005-03-31 | $44.65 | $50.95 | 5,600 |
| 2005-03-30 | $44.25 | $50.49 | 10,400 |
| 2005-03-29 | $43.85 | $50.03 | 8,700 |
| 2005-03-28 | $43.25 | $49.35 | 9,500 |
| 2005-03-24 | $44.00 | $50.21 | 8,800 |
| 2005-03-23 | $44.00 | $50.21 | 113,300 |
| 2005-03-22 | $44.40 | $50.66 | 55,500 |
| 2005-03-21 | $44.70 | $51.00 | 25,400 |
| 2005-03-18 | $45.20 | $51.57 | 2,700 |
| 2005-03-17 | $45.50 | $51.92 | 103,700 |
| 2005-03-16 | $45.75 | $52.20 | 6,600 |
| 2005-03-15 | $45.46 | $51.87 | 16,500 |
| 2005-03-14 | $46.00 | $52.49 | 3,300 |
| 2005-03-11 | $46.15 | $52.66 | 17,900 |
| 2005-03-10 | $46.75 | $52.58 | 9,400 |
| 2005-03-09 | $47.05 | $52.91 | 9,700 |
| 2005-03-08 | $47.25 | $53.14 | 32,300 |
| 2005-03-07 | $47.35 | $53.25 | 46,900 |
| 2005-03-04 | $46.90 | $52.75 | 43,700 |
| 2005-03-03 | $46.90 | $52.75 | 7,200 |
| 2005-03-02 | $46.91 | $52.76 | 3,000 |
| 2005-03-01 | $46.75 | $52.58 | 70,900 |
| 2005-02-28 | $46.97 | $52.82 | 7,400 |
| 2005-02-25 | $47.00 | $52.86 | 188,700 |
| 2005-02-24 | $47.10 | $52.97 | 4,000 |
| 2005-02-23 | $47.00 | $52.86 | 27,300 |
| 2005-02-22 | $47.00 | $52.86 | 143,400 |
| 2005-02-18 | $46.70 | $52.52 | 53,900 |
| 2005-02-17 | $47.75 | $53.70 | 23,300 |
| 2005-02-16 | $48.00 | $53.98 | 85,600 |
| 2005-02-15 | $47.95 | $53.93 | 239,900 |
| 2005-02-14 | $47.95 | $53.93 | 4,000 |
| 2005-02-11 | $47.88 | $53.85 | 334,100 |
| 2005-02-10 | $47.95 | $53.93 | 6,200 |
| 2005-02-09 | $47.90 | $53.87 | 16,700 |
| 2005-02-08 | $47.50 | $53.42 | 172,600 |
| 2005-02-07 | $47.25 | $53.14 | 81,700 |
| 2005-02-04 | $46.75 | $52.58 | 297,100 |
| 2005-02-03 | $46.95 | $52.80 | 2,200 |
| 2005-02-02 | $46.98 | $52.84 | 7,400 |
| 2005-02-01 | $46.98 | $52.84 | 5,300 |
| 2005-01-31 | $46.98 | $52.84 | 7,700 |
| 2005-01-28 | $46.70 | $52.52 | 500 |
| 2005-01-27 | $46.60 | $52.41 | 3,200 |
| 2005-01-26 | $46.60 | $52.41 | 8,400 |
| 2005-01-25 | $46.15 | $51.90 | 17,300 |
| 2005-01-24 | $46.00 | $51.73 | 46,200 |
| 2005-01-21 | $46.00 | $51.73 | 57,500 |
| 2005-01-20 | $46.25 | $52.01 | 26,100 |
| 2005-01-19 | $46.00 | $51.73 | 22,400 |
| 2005-01-18 | $46.00 | $51.73 | 123,300 |
| 2005-01-14 | $45.87 | $51.59 | 5,300 |
| 2005-01-13 | $45.50 | $51.17 | 4,800 |
| 2005-01-12 | $45.55 | $51.23 | 50,600 |
| 2005-01-11 | $45.05 | $50.66 | 11,000 |
| 2005-01-10 | $45.00 | $50.61 | 6,800 |
| 2005-01-07 | $45.25 | $50.89 | 1,200 |
| 2005-01-06 | $45.00 | $50.61 | 5,600 |
| 2005-01-05 | $45.20 | $50.83 | 2,600 |
| 2005-01-04 | $45.05 | $50.66 | 29,200 |
| 2005-01-03 | $44.85 | $50.44 | 2,500 |