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
- 2003-09-22 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 | $47.55 | $54.18 | 500 |
| 2005-12-29 | $47.65 | $54.29 | 4,200 |
| 2005-12-28 | $47.10 | $53.66 | 1,400 |
| 2005-12-27 | $46.76 | $53.28 | 2,100 |
| 2005-12-23 | $46.55 | $53.04 | 300 |
| 2005-12-22 | $46.21 | $52.65 | 4,500 |
| 2005-12-21 | $46.08 | $52.50 | 37,700 |
| 2005-12-20 | $45.55 | $51.90 | 79,000 |
| 2005-12-19 | $45.50 | $51.84 | 14,500 |
| 2005-12-16 | $45.00 | $51.27 | 94,000 |
| 2005-12-15 | $43.85 | $49.96 | 1,000 |
| 2005-12-14 | $43.80 | $49.90 | 17,400 |
| 2005-12-13 | $43.50 | $49.56 | 9,200 |
| 2005-12-12 | $43.76 | $49.08 | 5,000 |
| 2005-12-09 | $44.10 | $49.46 | 1,000 |
| 2005-12-08 | $44.00 | $49.34 | 13,100 |
| 2005-12-07 | $44.00 | $49.34 | 3,700 |
| 2005-12-06 | $43.70 | $49.01 | 2,400 |
| 2005-12-05 | $43.88 | $49.21 | 4,500 |
| 2005-12-02 | $44.27 | $49.65 | 5,900 |
| 2005-12-01 | $44.03 | $49.38 | 1,500 |
| 2005-11-30 | $43.88 | $49.21 | 2,400 |
| 2005-11-29 | $43.70 | $49.01 | 2,500 |
| 2005-11-28 | $43.65 | $48.95 | 6,900 |
| 2005-11-25 | $43.30 | $48.56 | 1,300 |
| 2005-11-23 | $43.69 | $49.00 | 9,600 |
| 2005-11-22 | $43.30 | $48.56 | 4,300 |
| 2005-11-21 | $43.70 | $49.01 | 1,700 |
| 2005-11-18 | $43.55 | $48.84 | 1,200 |
| 2005-11-17 | $43.55 | $48.84 | 2,300 |
| 2005-11-16 | $43.85 | $49.18 | 3,000 |
| 2005-11-15 | $43.15 | $48.39 | 200 |
| 2005-11-14 | $43.35 | $48.62 | 3,300 |
| 2005-11-11 | $43.08 | $48.31 | 0 |
| 2005-11-10 | $43.08 | $48.31 | 5,000 |
| 2005-11-09 | $43.30 | $48.56 | 4,400 |
| 2005-11-08 | $42.90 | $48.11 | 1,500 |
| 2005-11-07 | $42.65 | $47.83 | 5,900 |
| 2005-11-04 | $42.55 | $47.72 | 9,600 |
| 2005-11-03 | $43.36 | $48.63 | 3,800 |
| 2005-11-02 | $43.05 | $48.28 | 4,900 |
| 2005-11-01 | $42.70 | $47.89 | 5,500 |
| 2005-10-31 | $42.95 | $48.17 | 2,700 |
| 2005-10-28 | $43.60 | $48.90 | 700 |
| 2005-10-27 | $43.75 | $49.06 | 1,300 |
| 2005-10-26 | $44.20 | $49.57 | 3,400 |
| 2005-10-25 | $44.50 | $49.91 | 1,400 |
| 2005-10-24 | $44.80 | $50.24 | 500 |
| 2005-10-21 | $44.45 | $49.85 | 1,900 |
| 2005-10-20 | $44.00 | $49.34 | 1,400 |
| 2005-10-19 | $44.00 | $49.34 | 1,000 |
| 2005-10-18 | $43.95 | $49.29 | 9,600 |
| 2005-10-17 | $43.80 | $49.12 | 1,800 |
| 2005-10-14 | $43.80 | $49.12 | 1,400 |
| 2005-10-13 | $44.10 | $49.46 | 1,800 |
| 2005-10-12 | $44.44 | $49.84 | 1,100 |
| 2005-10-11 | $44.50 | $49.91 | 4,800 |
| 2005-10-10 | $44.65 | $50.07 | 2,700 |
| 2005-10-07 | $44.85 | $50.30 | 3,000 |
| 2005-10-06 | $45.16 | $50.65 | 4,100 |
| 2005-10-05 | $45.00 | $50.47 | 10,100 |
| 2005-10-04 | $45.85 | $51.42 | 3,800 |
| 2005-10-03 | $46.20 | $51.81 | 5,400 |
| 2005-09-30 | $46.50 | $52.15 | 3,300 |
| 2005-09-29 | $46.65 | $52.32 | 5,800 |
| 2005-09-28 | $47.05 | $52.76 | 2,500 |
| 2005-09-27 | $47.15 | $52.88 | 3,800 |
| 2005-09-26 | $47.00 | $52.71 | 1,200 |
| 2005-09-23 | $47.10 | $52.82 | 300 |
| 2005-09-22 | $47.10 | $52.82 | 1,000 |
| 2005-09-21 | $46.89 | $52.59 | 300 |
| 2005-09-20 | $47.15 | $52.88 | 3,000 |
| 2005-09-19 | $47.00 | $52.71 | 1,700 |
| 2005-09-16 | $46.80 | $52.48 | 1,700 |
| 2005-09-15 | $47.50 | $53.27 | 500 |
| 2005-09-14 | $47.35 | $53.10 | 4,700 |
| 2005-09-13 | $47.70 | $53.49 | 7,200 |
| 2005-09-12 | $47.85 | $52.89 | 4,800 |
| 2005-09-09 | $47.70 | $52.72 | 1,100 |
| 2005-09-08 | $48.25 | $53.33 | 900 |
| 2005-09-07 | $48.25 | $53.33 | 2,600 |
| 2005-09-06 | $47.76 | $52.79 | 2,500 |
| 2005-09-02 | $47.60 | $52.61 | 4,000 |
| 2005-09-01 | $47.75 | $52.78 | 4,300 |
| 2005-08-31 | $47.85 | $52.89 | 12,100 |
| 2005-08-30 | $48.35 | $53.44 | 4,800 |
| 2005-08-29 | $48.20 | $53.28 | 700 |
| 2005-08-26 | $48.35 | $53.44 | 3,600 |
| 2005-08-25 | $47.70 | $52.72 | 500 |
| 2005-08-24 | $48.00 | $53.06 | 3,200 |
| 2005-08-23 | $47.41 | $52.40 | 1,200 |
| 2005-08-22 | $47.30 | $52.28 | 900 |
| 2005-08-19 | $47.30 | $52.28 | 3,100 |
| 2005-08-18 | $47.55 | $52.56 | 60,100 |
| 2005-08-17 | $47.40 | $52.39 | 21,200 |
| 2005-08-16 | $46.80 | $51.73 | 600 |
| 2005-08-15 | $46.75 | $51.67 | 1,900 |
| 2005-08-12 | $47.00 | $51.95 | 3,400 |
| 2005-08-11 | $46.51 | $51.41 | 2,500 |
| 2005-08-10 | $46.80 | $51.73 | 2,400 |
| 2005-08-09 | $46.78 | $51.71 | 2,600 |
| 2005-08-08 | $47.00 | $51.95 | 3,100 |
| 2005-08-05 | $47.00 | $51.95 | 200 |
| 2005-08-04 | $46.85 | $51.79 | 4,000 |
| 2005-08-03 | $47.00 | $51.95 | 900 |
| 2005-08-02 | $46.65 | $51.56 | 600 |
| 2005-08-01 | $46.55 | $51.45 | 6,800 |
| 2005-07-29 | $46.99 | $51.94 | 8,400 |
| 2005-07-28 | $46.70 | $51.62 | 1,500 |
| 2005-07-27 | $46.90 | $51.84 | 41,300 |
| 2005-07-26 | $47.00 | $51.95 | 700 |
| 2005-07-25 | $46.99 | $51.94 | 4,000 |
| 2005-07-22 | $46.85 | $51.79 | 3,100 |
| 2005-07-21 | $46.75 | $51.67 | 1,400 |
| 2005-07-20 | $46.80 | $51.73 | 1,600 |
| 2005-07-19 | $46.70 | $51.62 | 3,100 |
| 2005-07-18 | $46.55 | $51.45 | 700 |
| 2005-07-15 | $46.50 | $51.40 | 6,000 |
| 2005-07-14 | $46.35 | $51.23 | 5,500 |
| 2005-07-13 | $46.35 | $51.23 | 1,900 |
| 2005-07-12 | $46.25 | $51.12 | 6,700 |
| 2005-07-11 | $47.50 | $52.50 | 2,800 |
| 2005-07-08 | $47.35 | $52.34 | 4,900 |
| 2005-07-07 | $47.25 | $52.23 | 1,700 |
| 2005-07-06 | $46.95 | $51.90 | 5,000 |
| 2005-07-05 | $46.50 | $51.40 | 22,100 |
| 2005-07-01 | $46.75 | $51.67 | 1,800 |
| 2005-06-30 | $46.85 | $51.79 | 3,100 |
| 2005-06-29 | $46.50 | $51.40 | 36,700 |
| 2005-06-28 | $46.60 | $51.51 | 7,200 |
| 2005-06-27 | $46.50 | $51.40 | 500 |
| 2005-06-24 | $46.00 | $50.85 | 1,000 |
| 2005-06-23 | $46.45 | $51.34 | 4,300 |
| 2005-06-22 | $46.49 | $51.39 | 100 |
| 2005-06-21 | $46.35 | $51.23 | 700 |
| 2005-06-20 | $46.50 | $51.40 | 5,400 |
| 2005-06-17 | $46.13 | $50.99 | 1,600 |
| 2005-06-16 | $46.25 | $51.12 | 3,800 |
| 2005-06-15 | $46.00 | $50.85 | 2,300 |
| 2005-06-14 | $46.15 | $51.01 | 4,500 |
| 2005-06-13 | $46.35 | $51.23 | 6,600 |
| 2005-06-10 | $47.75 | $52.02 | 3,000 |
| 2005-06-09 | $47.75 | $52.02 | 1,400 |
| 2005-06-08 | $47.53 | $51.78 | 5,800 |
| 2005-06-07 | $47.55 | $51.80 | 3,800 |
| 2005-06-06 | $47.53 | $51.78 | 46,900 |
| 2005-06-03 | $47.57 | $51.82 | 12,700 |
| 2005-06-02 | $47.40 | $51.64 | 70,400 |
| 2005-06-01 | $47.45 | $51.69 | 200 |
| 2005-05-31 | $47.50 | $51.75 | 16,600 |
| 2005-05-27 | $47.28 | $51.51 | 2,200 |
| 2005-05-26 | $47.58 | $51.83 | 500 |
| 2005-05-25 | $47.50 | $51.75 | 0 |
| 2005-05-24 | $47.50 | $51.75 | 4,100 |
| 2005-05-23 | $47.70 | $51.96 | 4,300 |
| 2005-05-20 | $47.75 | $52.02 | 1,300 |
| 2005-05-19 | $47.50 | $51.75 | 6,000 |
| 2005-05-18 | $47.50 | $51.75 | 400 |
| 2005-05-17 | $47.50 | $51.75 | 500 |
| 2005-05-16 | $47.50 | $51.75 | 3,700 |
| 2005-05-13 | $47.50 | $51.75 | 3,000 |
| 2005-05-12 | $47.25 | $51.47 | 2,000 |
| 2005-05-11 | $47.60 | $51.86 | 5,400 |
| 2005-05-10 | $46.80 | $50.98 | 2,100 |
| 2005-05-09 | $46.48 | $50.64 | 1,500 |
| 2005-05-06 | $46.25 | $50.39 | 900 |
| 2005-05-05 | $46.00 | $50.11 | 13,500 |
| 2005-05-04 | $46.25 | $50.39 | 600 |
| 2005-05-03 | $46.50 | $50.66 | 2,900 |
| 2005-05-02 | $46.55 | $50.71 | 3,000 |
| 2005-04-29 | $45.95 | $50.06 | 1,000 |
| 2005-04-28 | $46.00 | $50.11 | 7,900 |
| 2005-04-27 | $45.85 | $49.95 | 100 |
| 2005-04-26 | $46.00 | $50.11 | 1,100 |
| 2005-04-25 | $45.75 | $49.84 | 1,900 |
| 2005-04-22 | $45.60 | $49.68 | 500 |
| 2005-04-21 | $45.56 | $49.63 | 700 |
| 2005-04-20 | $45.96 | $50.07 | 1,400 |
| 2005-04-19 | $45.58 | $49.66 | 1,700 |
| 2005-04-18 | $45.50 | $49.57 | 1,700 |
| 2005-04-15 | $45.75 | $49.84 | 1,300 |
| 2005-04-14 | $45.60 | $49.68 | 1,300 |
| 2005-04-13 | $45.55 | $49.62 | 4,500 |
| 2005-04-12 | $45.25 | $49.30 | 3,300 |
| 2005-04-11 | $45.15 | $49.19 | 1,500 |
| 2005-04-08 | $45.00 | $49.02 | 3,200 |
| 2005-04-07 | $45.00 | $49.02 | 4,400 |
| 2005-04-06 | $45.00 | $49.02 | 8,000 |
| 2005-04-05 | $45.25 | $49.30 | 7,300 |
| 2005-04-04 | $45.55 | $49.62 | 2,200 |
| 2005-04-01 | $45.85 | $49.95 | 600 |
| 2005-03-31 | $45.38 | $49.44 | 900 |
| 2005-03-30 | $44.90 | $48.91 | 1,200 |
| 2005-03-29 | $44.90 | $48.91 | 1,800 |
| 2005-03-28 | $45.40 | $49.46 | 2,100 |
| 2005-03-24 | $46.20 | $50.33 | 200 |
| 2005-03-23 | $46.06 | $50.18 | 2,000 |
| 2005-03-22 | $46.85 | $51.04 | 2,900 |
| 2005-03-21 | $46.35 | $50.49 | 3,200 |
| 2005-03-18 | $46.25 | $50.39 | 5,700 |
| 2005-03-17 | $46.90 | $51.09 | 2,800 |
| 2005-03-16 | $47.00 | $51.20 | 6,200 |
| 2005-03-15 | $47.20 | $51.42 | 10,800 |
| 2005-03-14 | $48.13 | $52.43 | 3,700 |
| 2005-03-11 | $48.05 | $52.35 | 2,600 |
| 2005-03-10 | $48.55 | $52.14 | 19,700 |
| 2005-03-09 | $48.80 | $52.41 | 1,900 |
| 2005-03-08 | $48.50 | $52.09 | 17,800 |
| 2005-03-07 | $49.00 | $52.62 | 1,000 |
| 2005-03-04 | $48.50 | $52.09 | 3,300 |
| 2005-03-03 | $48.50 | $52.09 | 3,300 |
| 2005-03-02 | $48.48 | $52.07 | 5,900 |
| 2005-03-01 | $48.31 | $51.88 | 2,000 |
| 2005-02-28 | $48.41 | $51.99 | 259,600 |
| 2005-02-25 | $48.60 | $52.20 | 5,400 |
| 2005-02-24 | $48.18 | $51.74 | 5,300 |
| 2005-02-23 | $48.05 | $51.60 | 5,000 |
| 2005-02-22 | $47.65 | $51.17 | 2,100 |
| 2005-02-18 | $47.55 | $51.07 | 29,800 |
| 2005-02-17 | $48.88 | $52.50 | 3,000 |
| 2005-02-16 | $48.88 | $52.50 | 1,400 |
| 2005-02-15 | $48.88 | $52.50 | 4,300 |
| 2005-02-14 | $48.60 | $52.20 | 7,000 |
| 2005-02-11 | $48.40 | $51.98 | 17,300 |
| 2005-02-10 | $48.45 | $52.03 | 22,900 |
| 2005-02-09 | $48.60 | $52.20 | 67,700 |
| 2005-02-08 | $48.30 | $51.87 | 5,900 |
| 2005-02-07 | $48.10 | $51.66 | 6,800 |
| 2005-02-04 | $48.00 | $51.55 | 6,200 |
| 2005-02-03 | $47.85 | $51.39 | 8,300 |
| 2005-02-02 | $48.00 | $51.55 | 13,300 |
| 2005-02-01 | $47.70 | $51.23 | 17,600 |
| 2005-01-31 | $47.50 | $51.01 | 3,600 |
| 2005-01-28 | $46.85 | $50.32 | 800 |
| 2005-01-27 | $46.99 | $50.47 | 3,100 |
| 2005-01-26 | $47.15 | $50.64 | 4,900 |
| 2005-01-25 | $46.90 | $50.37 | 4,300 |
| 2005-01-24 | $47.05 | $50.53 | 67,100 |
| 2005-01-21 | $47.00 | $50.48 | 1,200 |
| 2005-01-20 | $47.00 | $50.48 | 900 |
| 2005-01-19 | $46.75 | $50.21 | 2,800 |
| 2005-01-18 | $46.80 | $50.26 | 42,400 |
| 2005-01-14 | $46.81 | $50.27 | 5,400 |
| 2005-01-13 | $46.75 | $50.21 | 1,400 |
| 2005-01-12 | $46.30 | $49.72 | 5,300 |
| 2005-01-11 | $46.25 | $49.67 | 5,900 |
| 2005-01-10 | $46.40 | $49.83 | 12,700 |
| 2005-01-07 | $46.45 | $49.89 | 4,400 |
| 2005-01-06 | $45.85 | $49.24 | 61,000 |
| 2005-01-05 | $46.40 | $49.83 | 14,600 |
| 2005-01-04 | $46.20 | $49.62 | 19,400 |
| 2005-01-03 | $46.40 | $49.83 | 14,000 |