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
- 2001-04-24 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 | $50.00 | $56.99 | 200 |
| 2005-12-29 | $50.00 | $56.99 | 3,600 |
| 2005-12-28 | $49.99 | $56.98 | 4,800 |
| 2005-12-27 | $49.68 | $56.63 | 13,300 |
| 2005-12-23 | $49.78 | $56.74 | 144,500 |
| 2005-12-22 | $49.48 | $56.40 | 289,600 |
| 2005-12-21 | $48.65 | $55.45 | 173,500 |
| 2005-12-20 | $48.00 | $54.71 | 2,500 |
| 2005-12-19 | $48.00 | $54.71 | 53,800 |
| 2005-12-16 | $47.35 | $53.97 | 169,400 |
| 2005-12-15 | $45.85 | $52.26 | 3,500 |
| 2005-12-14 | $45.45 | $51.81 | 5,400 |
| 2005-12-13 | $45.50 | $51.86 | 3,400 |
| 2005-12-12 | $46.55 | $52.23 | 2,900 |
| 2005-12-09 | $46.25 | $51.90 | 11,800 |
| 2005-12-08 | $45.85 | $51.45 | 6,000 |
| 2005-12-07 | $45.88 | $51.48 | 1,700 |
| 2005-12-06 | $46.09 | $51.72 | 2,300 |
| 2005-12-05 | $46.10 | $51.73 | 2,600 |
| 2005-12-02 | $46.53 | $52.21 | 150,200 |
| 2005-12-01 | $46.75 | $52.46 | 2,700 |
| 2005-11-30 | $46.55 | $52.23 | 2,400 |
| 2005-11-29 | $46.75 | $52.46 | 2,000 |
| 2005-11-28 | $46.55 | $52.23 | 1,200 |
| 2005-11-25 | $46.70 | $52.40 | 300 |
| 2005-11-23 | $46.70 | $52.40 | 2,200 |
| 2005-11-22 | $46.35 | $52.01 | 400 |
| 2005-11-21 | $46.18 | $51.82 | 8,700 |
| 2005-11-18 | $46.20 | $51.84 | 10,600 |
| 2005-11-17 | $46.00 | $51.62 | 3,200 |
| 2005-11-16 | $46.75 | $52.46 | 5,900 |
| 2005-11-15 | $46.05 | $51.67 | 3,300 |
| 2005-11-14 | $46.15 | $51.78 | 900 |
| 2005-11-11 | $46.15 | $51.78 | 300 |
| 2005-11-10 | $46.15 | $51.78 | 2,700 |
| 2005-11-09 | $46.15 | $51.78 | 9,100 |
| 2005-11-08 | $45.85 | $51.45 | 8,500 |
| 2005-11-07 | $45.85 | $51.45 | 1,400 |
| 2005-11-04 | $46.25 | $51.90 | 3,400 |
| 2005-11-03 | $46.25 | $51.90 | 300 |
| 2005-11-02 | $46.50 | $52.18 | 500 |
| 2005-11-01 | $46.50 | $52.18 | 8,000 |
| 2005-10-31 | $47.50 | $53.30 | 2,300 |
| 2005-10-28 | $46.73 | $52.43 | 2,900 |
| 2005-10-27 | $46.35 | $52.01 | 8,800 |
| 2005-10-26 | $46.50 | $52.18 | 1,400 |
| 2005-10-25 | $47.00 | $52.74 | 6,200 |
| 2005-10-24 | $47.20 | $52.96 | 40,800 |
| 2005-10-21 | $47.75 | $53.58 | 500 |
| 2005-10-20 | $47.65 | $53.47 | 2,300 |
| 2005-10-19 | $47.50 | $53.30 | 2,000 |
| 2005-10-18 | $47.75 | $53.58 | 4,000 |
| 2005-10-17 | $47.75 | $53.58 | 18,000 |
| 2005-10-14 | $48.01 | $53.87 | 2,800 |
| 2005-10-13 | $48.15 | $54.03 | 0 |
| 2005-10-12 | $48.15 | $54.03 | 10,700 |
| 2005-10-11 | $48.55 | $54.48 | 1,200 |
| 2005-10-10 | $48.65 | $54.59 | 11,300 |
| 2005-10-07 | $48.30 | $54.20 | 7,500 |
| 2005-10-06 | $47.90 | $53.75 | 3,900 |
| 2005-10-05 | $47.50 | $53.30 | 0 |
| 2005-10-04 | $47.50 | $53.30 | 1,900 |
| 2005-10-03 | $47.95 | $53.80 | 4,600 |
| 2005-09-30 | $48.23 | $54.12 | 13,400 |
| 2005-09-29 | $48.35 | $54.25 | 100 |
| 2005-09-28 | $48.55 | $54.48 | 7,100 |
| 2005-09-27 | $48.65 | $54.59 | 21,200 |
| 2005-09-26 | $48.65 | $54.59 | 2,000 |
| 2005-09-23 | $49.01 | $54.99 | 5,500 |
| 2005-09-22 | $49.10 | $55.09 | 1,600 |
| 2005-09-21 | $49.00 | $54.98 | 1,200 |
| 2005-09-20 | $48.50 | $54.42 | 900 |
| 2005-09-19 | $48.91 | $54.88 | 600 |
| 2005-09-16 | $49.05 | $55.04 | 2,000 |
| 2005-09-15 | $49.16 | $55.16 | 800 |
| 2005-09-14 | $49.82 | $55.90 | 0 |
| 2005-09-13 | $49.82 | $55.90 | 0 |
| 2005-09-12 | $49.82 | $55.09 | 400 |
| 2005-09-09 | $49.75 | $55.01 | 3,700 |
| 2005-09-08 | $49.90 | $55.18 | 2,500 |
| 2005-09-07 | $49.80 | $55.07 | 800 |
| 2005-09-06 | $49.77 | $55.03 | 700 |
| 2005-09-02 | $49.75 | $55.01 | 300 |
| 2005-09-01 | $49.45 | $54.68 | 2,500 |
| 2005-08-31 | $49.45 | $54.68 | 1,100 |
| 2005-08-30 | $49.25 | $54.46 | 500 |
| 2005-08-29 | $49.00 | $54.18 | 2,700 |
| 2005-08-26 | $49.90 | $55.18 | 200 |
| 2005-08-25 | $49.90 | $55.18 | 1,400 |
| 2005-08-24 | $49.80 | $55.07 | 800 |
| 2005-08-23 | $49.14 | $54.34 | 747,800 |
| 2005-08-22 | $49.65 | $54.90 | 102,000 |
| 2005-08-19 | $49.20 | $54.40 | 2,800 |
| 2005-08-18 | $49.00 | $54.18 | 0 |
| 2005-08-17 | $49.00 | $54.18 | 2,500 |
| 2005-08-16 | $48.80 | $53.96 | 100 |
| 2005-08-15 | $48.90 | $54.07 | 300 |
| 2005-08-12 | $48.90 | $54.07 | 900 |
| 2005-08-11 | $48.80 | $53.96 | 0 |
| 2005-08-10 | $48.80 | $53.96 | 1,000 |
| 2005-08-09 | $48.35 | $53.46 | 2,100 |
| 2005-08-08 | $48.95 | $54.13 | 4,700 |
| 2005-08-05 | $49.02 | $54.20 | 21,000 |
| 2005-08-04 | $49.05 | $54.24 | 700 |
| 2005-08-03 | $49.05 | $54.24 | 1,600 |
| 2005-08-02 | $49.10 | $54.29 | 1,100 |
| 2005-08-01 | $49.15 | $54.35 | 700 |
| 2005-07-29 | $49.15 | $54.35 | 500 |
| 2005-07-28 | $49.00 | $54.18 | 10,800 |
| 2005-07-27 | $49.15 | $54.35 | 22,400 |
| 2005-07-26 | $48.75 | $53.90 | 5,900 |
| 2005-07-25 | $49.30 | $54.51 | 2,800 |
| 2005-07-22 | $49.40 | $54.62 | 7,900 |
| 2005-07-21 | $48.59 | $53.73 | 6,400 |
| 2005-07-20 | $49.10 | $54.29 | 400 |
| 2005-07-19 | $49.05 | $54.24 | 1,100 |
| 2005-07-18 | $48.90 | $54.07 | 2,300 |
| 2005-07-15 | $48.75 | $53.90 | 22,000 |
| 2005-07-14 | $49.10 | $54.29 | 900 |
| 2005-07-13 | $48.85 | $54.02 | 2,800 |
| 2005-07-12 | $48.75 | $53.90 | 6,400 |
| 2005-07-11 | $48.85 | $54.02 | 2,400 |
| 2005-07-08 | $49.28 | $54.49 | 4,200 |
| 2005-07-07 | $49.20 | $54.40 | 18,100 |
| 2005-07-06 | $48.75 | $53.90 | 8,300 |
| 2005-07-05 | $48.85 | $54.02 | 95,600 |
| 2005-07-01 | $49.00 | $54.18 | 1,500 |
| 2005-06-30 | $49.00 | $54.18 | 7,700 |
| 2005-06-29 | $49.30 | $54.51 | 108,900 |
| 2005-06-28 | $49.24 | $54.45 | 89,500 |
| 2005-06-27 | $49.25 | $54.46 | 57,200 |
| 2005-06-24 | $49.20 | $54.40 | 1,400 |
| 2005-06-23 | $49.69 | $54.94 | 8,800 |
| 2005-06-22 | $48.56 | $53.69 | 9,400 |
| 2005-06-21 | $49.02 | $54.20 | 5,000 |
| 2005-06-20 | $49.00 | $54.18 | 2,300 |
| 2005-06-17 | $48.69 | $53.84 | 300 |
| 2005-06-16 | $48.62 | $53.76 | 47,400 |
| 2005-06-15 | $48.38 | $53.50 | 8,000 |
| 2005-06-14 | $49.00 | $54.18 | 128,700 |
| 2005-06-13 | $49.63 | $54.88 | 4,400 |
| 2005-06-10 | $50.00 | $54.48 | 8,700 |
| 2005-06-09 | $50.00 | $54.48 | 3,600 |
| 2005-06-08 | $50.00 | $54.48 | 20,100 |
| 2005-06-07 | $49.90 | $54.37 | 100 |
| 2005-06-06 | $49.90 | $54.37 | 10,800 |
| 2005-06-03 | $49.50 | $53.94 | 4,500 |
| 2005-06-02 | $49.09 | $53.49 | 9,700 |
| 2005-06-01 | $49.00 | $53.39 | 7,400 |
| 2005-05-31 | $48.89 | $53.27 | 6,000 |
| 2005-05-27 | $48.72 | $53.09 | 7,800 |
| 2005-05-26 | $48.97 | $53.36 | 7,800 |
| 2005-05-25 | $49.00 | $53.39 | 5,000 |
| 2005-05-24 | $49.08 | $53.48 | 4,800 |
| 2005-05-23 | $48.99 | $53.38 | 1,500 |
| 2005-05-20 | $49.02 | $53.42 | 4,900 |
| 2005-05-19 | $49.00 | $53.39 | 27,500 |
| 2005-05-18 | $48.95 | $53.34 | 1,800 |
| 2005-05-17 | $48.95 | $53.34 | 4,000 |
| 2005-05-16 | $48.90 | $53.29 | 5,800 |
| 2005-05-13 | $48.60 | $52.96 | 1,200 |
| 2005-05-12 | $48.26 | $52.59 | 0 |
| 2005-05-11 | $48.26 | $52.59 | 5,500 |
| 2005-05-10 | $48.00 | $52.30 | 500 |
| 2005-05-09 | $48.40 | $52.74 | 500 |
| 2005-05-06 | $48.50 | $52.85 | 3,500 |
| 2005-05-05 | $48.90 | $53.29 | 400 |
| 2005-05-04 | $48.99 | $53.38 | 1,800 |
| 2005-05-03 | $48.95 | $53.34 | 5,600 |
| 2005-05-02 | $48.45 | $52.79 | 9,800 |
| 2005-04-29 | $48.38 | $52.72 | 1,300 |
| 2005-04-28 | $48.40 | $52.74 | 1,700 |
| 2005-04-27 | $48.00 | $52.30 | 400 |
| 2005-04-26 | $48.00 | $52.30 | 16,200 |
| 2005-04-25 | $47.90 | $52.20 | 1,500 |
| 2005-04-22 | $48.59 | $52.95 | 400 |
| 2005-04-21 | $48.01 | $52.32 | 5,100 |
| 2005-04-20 | $48.25 | $52.58 | 3,500 |
| 2005-04-19 | $47.75 | $52.03 | 6,400 |
| 2005-04-18 | $48.00 | $52.30 | 2,900 |
| 2005-04-15 | $47.45 | $51.71 | 1,900 |
| 2005-04-14 | $47.45 | $51.71 | 7,900 |
| 2005-04-13 | $47.60 | $51.87 | 5,000 |
| 2005-04-12 | $47.75 | $52.03 | 4,300 |
| 2005-04-11 | $47.75 | $52.03 | 4,800 |
| 2005-04-08 | $47.44 | $51.69 | 11,400 |
| 2005-04-07 | $47.67 | $51.94 | 5,100 |
| 2005-04-06 | $47.70 | $51.98 | 2,300 |
| 2005-04-05 | $47.40 | $51.65 | 1,300 |
| 2005-04-04 | $47.70 | $51.98 | 0 |
| 2005-04-01 | $47.70 | $51.98 | 1,500 |
| 2005-03-31 | $47.40 | $51.65 | 3,800 |
| 2005-03-30 | $48.00 | $52.30 | 3,100 |
| 2005-03-29 | $48.20 | $52.52 | 2,200 |
| 2005-03-28 | $48.15 | $52.47 | 400 |
| 2005-03-24 | $48.50 | $52.85 | 1,400 |
| 2005-03-23 | $47.77 | $52.05 | 900 |
| 2005-03-22 | $47.60 | $51.87 | 5,600 |
| 2005-03-21 | $47.99 | $52.29 | 700 |
| 2005-03-18 | $48.40 | $52.74 | 5,300 |
| 2005-03-17 | $48.40 | $52.74 | 700 |
| 2005-03-16 | $48.95 | $53.34 | 2,200 |
| 2005-03-15 | $48.95 | $53.34 | 4,900 |
| 2005-03-14 | $48.95 | $53.34 | 2,100 |
| 2005-03-11 | $48.95 | $53.34 | 1,200 |
| 2005-03-10 | $49.38 | $53.02 | 8,600 |
| 2005-03-09 | $49.30 | $52.93 | 148,000 |
| 2005-03-08 | $49.70 | $53.36 | 12,000 |
| 2005-03-07 | $49.75 | $53.41 | 1,100 |
| 2005-03-04 | $49.80 | $53.47 | 52,200 |
| 2005-03-03 | $49.91 | $53.59 | 600 |
| 2005-03-02 | $49.91 | $53.59 | 46,900 |
| 2005-03-01 | $49.75 | $53.41 | 20,100 |
| 2005-02-28 | $49.75 | $53.41 | 401,700 |
| 2005-02-25 | $50.25 | $53.95 | 32,800 |
| 2005-02-24 | $50.50 | $54.22 | 1,900 |
| 2005-02-23 | $50.56 | $54.28 | 1,000 |
| 2005-02-22 | $50.50 | $54.22 | 2,900 |
| 2005-02-18 | $50.75 | $54.49 | 600 |
| 2005-02-17 | $50.81 | $54.55 | 1,500 |
| 2005-02-16 | $50.80 | $54.54 | 800 |
| 2005-02-15 | $50.85 | $54.60 | 202,200 |
| 2005-02-14 | $50.85 | $54.60 | 2,400 |
| 2005-02-11 | $50.55 | $54.27 | 20,400 |
| 2005-02-10 | $50.80 | $54.54 | 1,800 |
| 2005-02-09 | $50.88 | $54.63 | 81,400 |
| 2005-02-08 | $50.50 | $54.22 | 600 |
| 2005-02-07 | $50.31 | $54.02 | 1,400 |
| 2005-02-04 | $50.20 | $53.90 | 21,400 |
| 2005-02-03 | $50.00 | $53.68 | 14,000 |
| 2005-02-02 | $50.00 | $53.68 | 4,900 |
| 2005-02-01 | $49.80 | $53.47 | 139,000 |
| 2005-01-31 | $49.99 | $53.67 | 47,000 |
| 2005-01-28 | $49.75 | $53.41 | 96,900 |
| 2005-01-27 | $49.62 | $53.27 | 62,700 |
| 2005-01-26 | $49.70 | $53.36 | 1,500 |
| 2005-01-25 | $49.75 | $53.41 | 89,100 |
| 2005-01-24 | $49.40 | $53.04 | 7,500 |
| 2005-01-21 | $49.65 | $53.31 | 5,600 |
| 2005-01-20 | $49.90 | $53.58 | 4,500 |
| 2005-01-19 | $49.58 | $53.23 | 9,200 |
| 2005-01-18 | $49.40 | $53.04 | 3,300 |
| 2005-01-14 | $49.60 | $53.25 | 26,500 |
| 2005-01-13 | $49.45 | $53.09 | 59,000 |
| 2005-01-12 | $48.60 | $52.18 | 1,600 |
| 2005-01-11 | $49.00 | $52.61 | 2,500 |
| 2005-01-10 | $49.10 | $52.72 | 5,100 |
| 2005-01-07 | $48.82 | $52.42 | 37,200 |
| 2005-01-06 | $49.45 | $53.09 | 14,000 |
| 2005-01-05 | $48.65 | $52.23 | 1,000 |
| 2005-01-04 | $48.50 | $52.07 | 2,800 |
| 2005-01-03 | $48.60 | $52.18 | 900 |