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
- 2003-06-12 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 | $40.82 | $46.34 | 5,100 |
| 2005-12-29 | $40.81 | $46.33 | 2,400 |
| 2005-12-28 | $40.80 | $46.32 | 6,900 |
| 2005-12-27 | $40.85 | $46.38 | 7,900 |
| 2005-12-23 | $40.75 | $46.26 | 8,600 |
| 2005-12-22 | $40.37 | $45.83 | 11,300 |
| 2005-12-21 | $39.55 | $44.90 | 15,200 |
| 2005-12-20 | $39.84 | $45.23 | 6,300 |
| 2005-12-19 | $39.75 | $45.13 | 202,900 |
| 2005-12-16 | $39.57 | $44.92 | 6,100 |
| 2005-12-15 | $38.98 | $44.25 | 42,600 |
| 2005-12-14 | $39.00 | $44.28 | 35,000 |
| 2005-12-13 | $38.51 | $43.72 | 7,700 |
| 2005-12-12 | $38.95 | $43.55 | 5,100 |
| 2005-12-09 | $39.20 | $43.83 | 2,500 |
| 2005-12-08 | $39.37 | $44.02 | 2,400 |
| 2005-12-07 | $39.15 | $43.77 | 2,500 |
| 2005-12-06 | $39.40 | $44.05 | 100 |
| 2005-12-05 | $39.40 | $44.05 | 6,300 |
| 2005-12-02 | $39.40 | $44.05 | 9,000 |
| 2005-12-01 | $39.74 | $44.43 | 1,700 |
| 2005-11-30 | $40.00 | $44.72 | 4,200 |
| 2005-11-29 | $40.00 | $44.72 | 5,400 |
| 2005-11-28 | $39.65 | $44.33 | 3,000 |
| 2005-11-25 | $39.45 | $44.10 | 4,900 |
| 2005-11-23 | $39.50 | $44.16 | 11,200 |
| 2005-11-22 | $39.10 | $43.71 | 2,400 |
| 2005-11-21 | $39.10 | $43.71 | 2,800 |
| 2005-11-18 | $39.35 | $43.99 | 3,200 |
| 2005-11-17 | $39.25 | $43.88 | 4,400 |
| 2005-11-16 | $38.74 | $43.31 | 4,600 |
| 2005-11-15 | $38.35 | $42.88 | 115,800 |
| 2005-11-14 | $38.50 | $43.04 | 1,700 |
| 2005-11-11 | $38.25 | $42.76 | 2,400 |
| 2005-11-10 | $38.00 | $42.48 | 11,100 |
| 2005-11-09 | $38.20 | $42.71 | 5,000 |
| 2005-11-08 | $38.50 | $43.04 | 3,100 |
| 2005-11-07 | $38.59 | $43.14 | 300 |
| 2005-11-04 | $38.40 | $42.93 | 2,500 |
| 2005-11-03 | $38.80 | $43.38 | 231,200 |
| 2005-11-02 | $38.40 | $42.93 | 3,100 |
| 2005-11-01 | $38.70 | $43.27 | 1,200 |
| 2005-10-31 | $38.80 | $43.38 | 900 |
| 2005-10-28 | $38.65 | $43.21 | 5,000 |
| 2005-10-27 | $38.80 | $43.38 | 10,700 |
| 2005-10-26 | $38.87 | $43.46 | 6,200 |
| 2005-10-25 | $39.20 | $43.83 | 2,800 |
| 2005-10-24 | $39.50 | $44.16 | 2,100 |
| 2005-10-21 | $39.35 | $43.99 | 5,300 |
| 2005-10-20 | $39.00 | $43.60 | 2,800 |
| 2005-10-19 | $38.50 | $43.04 | 700 |
| 2005-10-18 | $38.75 | $43.32 | 4,600 |
| 2005-10-17 | $38.40 | $42.93 | 1,200 |
| 2005-10-14 | $38.40 | $42.93 | 2,900 |
| 2005-10-13 | $37.75 | $42.20 | 6,600 |
| 2005-10-12 | $38.95 | $43.55 | 2,500 |
| 2005-10-11 | $38.95 | $43.55 | 4,600 |
| 2005-10-10 | $39.00 | $43.60 | 2,600 |
| 2005-10-07 | $39.37 | $44.02 | 1,200 |
| 2005-10-06 | $39.36 | $44.00 | 1,500 |
| 2005-10-05 | $39.45 | $44.10 | 4,800 |
| 2005-10-04 | $39.86 | $44.56 | 1,300 |
| 2005-10-03 | $39.60 | $44.27 | 2,400 |
| 2005-09-30 | $39.85 | $44.55 | 176,300 |
| 2005-09-29 | $40.20 | $44.94 | 4,600 |
| 2005-09-28 | $40.30 | $45.06 | 2,900 |
| 2005-09-27 | $40.45 | $45.22 | 17,400 |
| 2005-09-26 | $40.70 | $45.50 | 1,500 |
| 2005-09-23 | $40.55 | $45.33 | 3,600 |
| 2005-09-22 | $40.70 | $45.50 | 900 |
| 2005-09-21 | $40.75 | $45.56 | 2,300 |
| 2005-09-20 | $40.25 | $45.00 | 4,800 |
| 2005-09-19 | $40.50 | $45.28 | 900 |
| 2005-09-16 | $40.75 | $45.56 | 1,400 |
| 2005-09-15 | $40.87 | $45.69 | 1,500 |
| 2005-09-14 | $40.90 | $45.73 | 85,300 |
| 2005-09-13 | $41.25 | $46.12 | 7,200 |
| 2005-09-12 | $42.00 | $46.29 | 7,100 |
| 2005-09-09 | $42.40 | $46.73 | 1,700 |
| 2005-09-08 | $42.00 | $46.29 | 2,000 |
| 2005-09-07 | $42.00 | $46.29 | 1,500 |
| 2005-09-06 | $42.20 | $46.51 | 2,100 |
| 2005-09-02 | $42.10 | $46.40 | 1,300 |
| 2005-09-01 | $42.25 | $46.57 | 1,700 |
| 2005-08-31 | $42.50 | $46.84 | 2,000 |
| 2005-08-30 | $42.30 | $46.62 | 200 |
| 2005-08-29 | $42.50 | $46.84 | 1,800 |
| 2005-08-26 | $42.05 | $46.35 | 3,900 |
| 2005-08-25 | $41.95 | $46.24 | 1,700 |
| 2005-08-24 | $41.95 | $46.24 | 3,000 |
| 2005-08-23 | $41.80 | $46.07 | 4,000 |
| 2005-08-22 | $41.75 | $46.02 | 2,400 |
| 2005-08-19 | $41.80 | $46.07 | 1,500 |
| 2005-08-18 | $41.75 | $46.02 | 3,800 |
| 2005-08-17 | $41.50 | $45.74 | 9,400 |
| 2005-08-16 | $41.40 | $45.63 | 1,200 |
| 2005-08-15 | $41.15 | $45.35 | 800 |
| 2005-08-12 | $41.15 | $45.35 | 2,600 |
| 2005-08-11 | $41.00 | $45.19 | 2,900 |
| 2005-08-10 | $41.00 | $45.19 | 8,900 |
| 2005-08-09 | $40.85 | $45.02 | 1,900 |
| 2005-08-08 | $40.76 | $44.92 | 2,200 |
| 2005-08-05 | $41.00 | $45.19 | 2,100 |
| 2005-08-04 | $40.90 | $45.08 | 3,000 |
| 2005-08-03 | $41.09 | $45.29 | 2,600 |
| 2005-08-02 | $40.95 | $45.13 | 6,500 |
| 2005-08-01 | $40.90 | $45.08 | 3,400 |
| 2005-07-29 | $40.51 | $44.65 | 12,300 |
| 2005-07-28 | $40.65 | $44.80 | 1,900 |
| 2005-07-27 | $40.50 | $44.64 | 12,900 |
| 2005-07-26 | $40.80 | $44.97 | 3,300 |
| 2005-07-25 | $40.71 | $44.87 | 2,900 |
| 2005-07-22 | $40.63 | $44.78 | 2,300 |
| 2005-07-21 | $40.56 | $44.70 | 4,600 |
| 2005-07-20 | $40.80 | $44.97 | 2,300 |
| 2005-07-19 | $40.70 | $44.86 | 12,300 |
| 2005-07-18 | $40.75 | $44.91 | 1,300 |
| 2005-07-15 | $40.50 | $44.64 | 5,300 |
| 2005-07-14 | $40.00 | $44.09 | 67,200 |
| 2005-07-13 | $40.82 | $44.99 | 52,200 |
| 2005-07-12 | $41.75 | $46.02 | 3,000 |
| 2005-07-11 | $41.50 | $45.74 | 18,900 |
| 2005-07-08 | $41.75 | $46.02 | 2,100 |
| 2005-07-07 | $41.55 | $45.80 | 3,300 |
| 2005-07-06 | $41.30 | $45.52 | 1,100 |
| 2005-07-05 | $40.84 | $45.01 | 4,200 |
| 2005-07-01 | $41.50 | $45.74 | 4,500 |
| 2005-06-30 | $40.75 | $44.91 | 4,100 |
| 2005-06-29 | $40.89 | $45.07 | 4,100 |
| 2005-06-28 | $40.58 | $44.73 | 3,600 |
| 2005-06-27 | $40.50 | $44.64 | 2,600 |
| 2005-06-24 | $40.35 | $44.47 | 40,200 |
| 2005-06-23 | $40.35 | $44.47 | 3,000 |
| 2005-06-22 | $40.35 | $44.47 | 4,700 |
| 2005-06-21 | $40.25 | $44.36 | 900 |
| 2005-06-20 | $40.25 | $44.36 | 8,400 |
| 2005-06-17 | $40.16 | $44.26 | 6,900 |
| 2005-06-16 | $40.20 | $44.31 | 87,300 |
| 2005-06-15 | $40.15 | $44.25 | 5,200 |
| 2005-06-14 | $40.34 | $44.46 | 4,900 |
| 2005-06-13 | $40.45 | $44.58 | 700 |
| 2005-06-10 | $40.90 | $44.42 | 8,000 |
| 2005-06-09 | $40.95 | $44.48 | 9,500 |
| 2005-06-08 | $40.84 | $44.36 | 125,700 |
| 2005-06-07 | $40.52 | $44.01 | 205,600 |
| 2005-06-06 | $40.40 | $43.88 | 103,800 |
| 2005-06-03 | $40.44 | $43.92 | 15,100 |
| 2005-06-02 | $40.45 | $43.94 | 9,700 |
| 2005-06-01 | $40.35 | $43.83 | 6,000 |
| 2005-05-31 | $40.40 | $43.88 | 1,900 |
| 2005-05-27 | $40.28 | $43.75 | 3,700 |
| 2005-05-26 | $40.39 | $43.87 | 2,400 |
| 2005-05-25 | $40.10 | $43.56 | 2,000 |
| 2005-05-24 | $40.06 | $43.51 | 7,100 |
| 2005-05-23 | $40.22 | $43.69 | 4,800 |
| 2005-05-20 | $40.25 | $43.72 | 6,400 |
| 2005-05-19 | $40.25 | $43.72 | 3,900 |
| 2005-05-18 | $40.01 | $43.46 | 8,400 |
| 2005-05-17 | $40.25 | $43.72 | 11,700 |
| 2005-05-16 | $40.35 | $43.83 | 6,200 |
| 2005-05-13 | $40.50 | $43.99 | 1,100 |
| 2005-05-12 | $40.59 | $44.09 | 4,600 |
| 2005-05-11 | $40.41 | $43.89 | 8,200 |
| 2005-05-10 | $40.50 | $43.99 | 1,100 |
| 2005-05-09 | $40.50 | $43.99 | 700 |
| 2005-05-06 | $40.35 | $43.83 | 2,500 |
| 2005-05-05 | $40.15 | $43.61 | 1,800 |
| 2005-05-04 | $40.10 | $43.56 | 5,000 |
| 2005-05-03 | $40.00 | $43.45 | 1,100 |
| 2005-05-02 | $40.60 | $44.10 | 2,700 |
| 2005-04-29 | $40.25 | $43.72 | 1,003,100 |
| 2005-04-28 | $40.15 | $43.61 | 300 |
| 2005-04-27 | $40.00 | $43.45 | 1,400 |
| 2005-04-26 | $40.30 | $43.77 | 6,100 |
| 2005-04-25 | $40.25 | $43.72 | 2,000 |
| 2005-04-22 | $40.45 | $43.94 | 3,100 |
| 2005-04-21 | $40.00 | $43.45 | 8,100 |
| 2005-04-20 | $40.10 | $43.56 | 10,400 |
| 2005-04-19 | $40.47 | $43.96 | 2,600 |
| 2005-04-18 | $40.55 | $44.04 | 2,000 |
| 2005-04-15 | $40.50 | $43.99 | 1,900 |
| 2005-04-14 | $40.25 | $43.72 | 5,900 |
| 2005-04-13 | $40.00 | $43.45 | 4,300 |
| 2005-04-12 | $40.15 | $43.61 | 7,300 |
| 2005-04-11 | $40.15 | $43.61 | 2,400 |
| 2005-04-08 | $40.25 | $43.72 | 5,000 |
| 2005-04-07 | $40.00 | $43.45 | 1,300 |
| 2005-04-06 | $39.60 | $43.01 | 2,400 |
| 2005-04-05 | $39.40 | $42.80 | 21,200 |
| 2005-04-04 | $39.75 | $43.18 | 3,900 |
| 2005-04-01 | $39.50 | $42.90 | 6,500 |
| 2005-03-31 | $39.80 | $43.23 | 3,900 |
| 2005-03-30 | $40.20 | $43.66 | 2,200 |
| 2005-03-29 | $40.25 | $43.72 | 2,200 |
| 2005-03-28 | $40.00 | $43.45 | 8,900 |
| 2005-03-24 | $41.10 | $44.64 | 3,700 |
| 2005-03-23 | $41.00 | $44.53 | 5,700 |
| 2005-03-22 | $41.20 | $44.75 | 4,600 |
| 2005-03-21 | $40.70 | $44.21 | 7,000 |
| 2005-03-18 | $41.20 | $44.75 | 7,500 |
| 2005-03-17 | $41.75 | $45.35 | 10,700 |
| 2005-03-16 | $41.50 | $45.08 | 4,400 |
| 2005-03-15 | $41.00 | $44.53 | 8,600 |
| 2005-03-14 | $41.60 | $45.18 | 2,900 |
| 2005-03-11 | $41.55 | $45.13 | 9,500 |
| 2005-03-10 | $42.24 | $45.23 | 3,200 |
| 2005-03-09 | $42.24 | $45.23 | 6,200 |
| 2005-03-08 | $42.25 | $45.25 | 4,800 |
| 2005-03-07 | $42.40 | $45.41 | 4,500 |
| 2005-03-04 | $42.00 | $44.98 | 1,900 |
| 2005-03-03 | $41.70 | $44.66 | 5,500 |
| 2005-03-02 | $41.90 | $44.87 | 5,500 |
| 2005-03-01 | $42.00 | $44.98 | 51,000 |
| 2005-02-28 | $42.00 | $44.98 | 5,100 |
| 2005-02-25 | $42.55 | $45.57 | 4,600 |
| 2005-02-24 | $42.30 | $45.30 | 8,600 |
| 2005-02-23 | $42.45 | $45.46 | 3,300 |
| 2005-02-22 | $42.50 | $45.51 | 5,100 |
| 2005-02-18 | $42.50 | $45.51 | 7,800 |
| 2005-02-17 | $42.60 | $45.62 | 6,300 |
| 2005-02-16 | $43.00 | $46.05 | 7,000 |
| 2005-02-15 | $42.90 | $45.94 | 128,400 |
| 2005-02-14 | $42.75 | $45.78 | 9,700 |
| 2005-02-11 | $42.50 | $45.51 | 331,400 |
| 2005-02-10 | $43.00 | $46.05 | 7,200 |
| 2005-02-09 | $43.30 | $46.37 | 32,600 |
| 2005-02-08 | $42.35 | $45.35 | 195,100 |
| 2005-02-07 | $42.50 | $45.51 | 21,800 |
| 2005-02-04 | $42.25 | $45.25 | 16,100 |
| 2005-02-03 | $42.05 | $45.03 | 2,600 |
| 2005-02-02 | $42.00 | $44.98 | 2,700 |
| 2005-02-01 | $42.05 | $45.03 | 3,800 |
| 2005-01-31 | $42.00 | $44.98 | 61,200 |
| 2005-01-28 | $42.15 | $45.14 | 3,600 |
| 2005-01-27 | $42.00 | $44.98 | 1,700 |
| 2005-01-26 | $42.05 | $45.03 | 3,500 |
| 2005-01-25 | $42.00 | $44.98 | 8,700 |
| 2005-01-24 | $41.90 | $44.87 | 31,600 |
| 2005-01-21 | $42.00 | $44.98 | 7,400 |
| 2005-01-20 | $41.88 | $44.85 | 4,500 |
| 2005-01-19 | $41.70 | $44.66 | 1,300 |
| 2005-01-18 | $41.50 | $44.44 | 5,900 |
| 2005-01-14 | $41.60 | $44.55 | 4,000 |
| 2005-01-13 | $41.50 | $44.44 | 3,000 |
| 2005-01-12 | $41.35 | $44.28 | 3,800 |
| 2005-01-11 | $41.40 | $44.34 | 4,300 |
| 2005-01-10 | $41.35 | $44.28 | 7,600 |
| 2005-01-07 | $41.45 | $44.39 | 11,700 |
| 2005-01-06 | $41.39 | $44.32 | 5,700 |
| 2005-01-05 | $41.35 | $44.28 | 9,300 |
| 2005-01-04 | $41.00 | $43.91 | 5,700 |
| 2005-01-03 | $40.95 | $43.85 | 38,000 |