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
- 2003-05-02 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 | $44.18 | $51.29 | 100 |
| 2005-12-29 | $44.00 | $51.08 | 500 |
| 2005-12-28 | $43.85 | $50.90 | 8,700 |
| 2005-12-27 | $44.00 | $51.08 | 700 |
| 2005-12-23 | $43.85 | $50.90 | 3,400 |
| 2005-12-22 | $43.23 | $50.18 | 1,400 |
| 2005-12-21 | $42.90 | $49.80 | 3,200 |
| 2005-12-20 | $43.10 | $50.03 | 203,500 |
| 2005-12-19 | $42.70 | $49.57 | 206,000 |
| 2005-12-16 | $42.35 | $49.16 | 2,100 |
| 2005-12-15 | $41.35 | $48.00 | 1,600 |
| 2005-12-14 | $41.35 | $48.00 | 6,700 |
| 2005-12-13 | $41.35 | $48.00 | 2,400 |
| 2005-12-12 | $41.90 | $47.89 | 8,200 |
| 2005-12-09 | $41.50 | $47.44 | 14,500 |
| 2005-12-08 | $41.62 | $47.57 | 3,200 |
| 2005-12-07 | $42.10 | $48.12 | 100 |
| 2005-12-06 | $42.16 | $48.19 | 1,900 |
| 2005-12-05 | $41.91 | $47.91 | 1,200 |
| 2005-12-02 | $42.25 | $48.29 | 7,100 |
| 2005-12-01 | $42.15 | $48.18 | 1,300 |
| 2005-11-30 | $42.45 | $48.52 | 3,700 |
| 2005-11-29 | $42.22 | $48.26 | 2,300 |
| 2005-11-28 | $41.80 | $47.78 | 1,400 |
| 2005-11-25 | $41.45 | $47.38 | 1,900 |
| 2005-11-23 | $41.50 | $47.44 | 6,500 |
| 2005-11-22 | $42.00 | $48.01 | 1,700 |
| 2005-11-21 | $41.80 | $47.78 | 900 |
| 2005-11-18 | $41.60 | $47.55 | 1,000 |
| 2005-11-17 | $41.59 | $47.54 | 500 |
| 2005-11-16 | $41.80 | $47.78 | 3,400 |
| 2005-11-15 | $41.32 | $47.23 | 1,500 |
| 2005-11-14 | $41.40 | $47.32 | 1,400 |
| 2005-11-11 | $41.36 | $47.28 | 200 |
| 2005-11-10 | $41.36 | $47.28 | 3,300 |
| 2005-11-09 | $41.80 | $47.78 | 1,000 |
| 2005-11-08 | $42.10 | $48.12 | 3,800 |
| 2005-11-07 | $41.75 | $47.72 | 5,600 |
| 2005-11-04 | $41.50 | $47.44 | 2,000 |
| 2005-11-03 | $41.30 | $47.21 | 5,800 |
| 2005-11-02 | $40.55 | $46.35 | 1,400 |
| 2005-11-01 | $40.35 | $46.12 | 1,400 |
| 2005-10-31 | $40.25 | $46.01 | 200 |
| 2005-10-28 | $40.05 | $45.78 | 5,600 |
| 2005-10-27 | $39.60 | $45.27 | 2,500 |
| 2005-10-26 | $40.50 | $46.29 | 6,100 |
| 2005-10-25 | $41.02 | $46.89 | 2,600 |
| 2005-10-24 | $41.45 | $47.38 | 1,400 |
| 2005-10-21 | $41.95 | $47.95 | 900 |
| 2005-10-20 | $41.85 | $47.84 | 1,900 |
| 2005-10-19 | $42.25 | $48.29 | 400 |
| 2005-10-18 | $42.00 | $48.01 | 2,600 |
| 2005-10-17 | $41.75 | $47.72 | 1,600 |
| 2005-10-14 | $41.80 | $47.78 | 200 |
| 2005-10-13 | $41.88 | $47.87 | 48,100 |
| 2005-10-12 | $42.15 | $48.18 | 12,200 |
| 2005-10-11 | $42.40 | $48.47 | 200 |
| 2005-10-10 | $42.00 | $48.01 | 2,200 |
| 2005-10-07 | $42.25 | $48.29 | 47,700 |
| 2005-10-06 | $42.34 | $48.40 | 800 |
| 2005-10-05 | $42.27 | $48.32 | 49,400 |
| 2005-10-04 | $42.20 | $48.24 | 600 |
| 2005-10-03 | $42.35 | $48.41 | 2,900 |
| 2005-09-30 | $42.15 | $48.18 | 3,500 |
| 2005-09-29 | $42.70 | $48.81 | 72,200 |
| 2005-09-28 | $42.95 | $49.09 | 800 |
| 2005-09-27 | $43.00 | $49.15 | 1,600 |
| 2005-09-26 | $43.10 | $49.27 | 400 |
| 2005-09-23 | $42.85 | $48.98 | 1,200 |
| 2005-09-22 | $43.00 | $49.15 | 2,000 |
| 2005-09-21 | $43.40 | $49.61 | 5,300 |
| 2005-09-20 | $43.50 | $49.72 | 2,400 |
| 2005-09-19 | $43.30 | $49.49 | 900 |
| 2005-09-16 | $43.55 | $49.78 | 700 |
| 2005-09-15 | $43.55 | $49.78 | 500 |
| 2005-09-14 | $43.65 | $49.90 | 2,000 |
| 2005-09-13 | $43.75 | $50.01 | 2,300 |
| 2005-09-12 | $45.00 | $50.71 | 100 |
| 2005-09-09 | $44.90 | $50.59 | 2,700 |
| 2005-09-08 | $45.60 | $51.38 | 900 |
| 2005-09-07 | $45.00 | $50.71 | 4,000 |
| 2005-09-06 | $46.00 | $51.83 | 1,500 |
| 2005-09-02 | $46.10 | $51.94 | 1,500 |
| 2005-09-01 | $45.75 | $51.55 | 4,900 |
| 2005-08-31 | $45.60 | $51.38 | 400 |
| 2005-08-30 | $45.60 | $51.38 | 0 |
| 2005-08-29 | $45.60 | $51.38 | 500 |
| 2005-08-26 | $45.00 | $50.71 | 1,200 |
| 2005-08-25 | $45.30 | $51.04 | 2,700 |
| 2005-08-24 | $45.30 | $51.04 | 400 |
| 2005-08-23 | $45.00 | $50.71 | 600 |
| 2005-08-22 | $44.65 | $50.31 | 700 |
| 2005-08-19 | $44.75 | $50.42 | 700 |
| 2005-08-18 | $44.65 | $50.31 | 1,600 |
| 2005-08-17 | $44.25 | $49.86 | 1,300 |
| 2005-08-16 | $44.50 | $50.14 | 2,300 |
| 2005-08-15 | $43.50 | $49.02 | 2,100 |
| 2005-08-12 | $43.78 | $49.33 | 15,400 |
| 2005-08-11 | $43.10 | $48.56 | 96,900 |
| 2005-08-10 | $43.35 | $48.85 | 900 |
| 2005-08-09 | $43.70 | $49.24 | 500 |
| 2005-08-08 | $43.72 | $49.26 | 300 |
| 2005-08-05 | $43.60 | $49.13 | 1,300 |
| 2005-08-04 | $43.73 | $49.27 | 2,000 |
| 2005-08-03 | $43.70 | $49.24 | 2,600 |
| 2005-08-02 | $43.72 | $49.26 | 1,000 |
| 2005-08-01 | $43.50 | $49.02 | 200 |
| 2005-07-29 | $43.70 | $49.24 | 1,200 |
| 2005-07-28 | $43.60 | $49.13 | 1,100 |
| 2005-07-27 | $43.50 | $49.02 | 2,000 |
| 2005-07-26 | $43.00 | $48.45 | 2,300 |
| 2005-07-25 | $42.80 | $48.23 | 4,600 |
| 2005-07-22 | $42.90 | $48.34 | 2,100 |
| 2005-07-21 | $43.40 | $48.90 | 800 |
| 2005-07-20 | $43.70 | $49.24 | 5,700 |
| 2005-07-19 | $43.48 | $48.99 | 3,200 |
| 2005-07-18 | $43.60 | $49.13 | 600 |
| 2005-07-15 | $43.25 | $48.73 | 24,400 |
| 2005-07-14 | $43.10 | $48.56 | 67,500 |
| 2005-07-13 | $43.50 | $49.02 | 2,000 |
| 2005-07-12 | $43.60 | $49.13 | 2,300 |
| 2005-07-11 | $44.00 | $49.58 | 15,600 |
| 2005-07-08 | $44.00 | $49.58 | 400 |
| 2005-07-07 | $44.10 | $49.69 | 1,200 |
| 2005-07-06 | $44.00 | $49.58 | 3,900 |
| 2005-07-05 | $43.75 | $49.30 | 1,800 |
| 2005-07-01 | $44.25 | $49.86 | 700 |
| 2005-06-30 | $44.00 | $49.58 | 200 |
| 2005-06-29 | $44.00 | $49.58 | 100 |
| 2005-06-28 | $43.85 | $49.41 | 8,200 |
| 2005-06-27 | $44.60 | $50.25 | 400 |
| 2005-06-24 | $44.59 | $50.24 | 1,700 |
| 2005-06-23 | $44.20 | $49.80 | 1,000 |
| 2005-06-22 | $43.80 | $49.35 | 1,500 |
| 2005-06-21 | $43.20 | $48.68 | 500 |
| 2005-06-20 | $43.20 | $48.68 | 1,500 |
| 2005-06-17 | $42.60 | $48.00 | 1,200 |
| 2005-06-16 | $42.55 | $47.94 | 10,100 |
| 2005-06-15 | $42.75 | $48.17 | 1,500 |
| 2005-06-14 | $43.10 | $48.56 | 11,700 |
| 2005-06-13 | $44.10 | $49.69 | 600 |
| 2005-06-10 | $44.40 | $49.31 | 2,400 |
| 2005-06-09 | $45.00 | $49.97 | 1,600 |
| 2005-06-08 | $44.40 | $49.31 | 1,500 |
| 2005-06-07 | $44.05 | $48.92 | 301,000 |
| 2005-06-06 | $44.30 | $49.20 | 4,200 |
| 2005-06-03 | $44.10 | $48.97 | 400 |
| 2005-06-02 | $44.25 | $49.14 | 105,300 |
| 2005-06-01 | $44.30 | $49.20 | 1,200 |
| 2005-05-31 | $44.30 | $49.20 | 800 |
| 2005-05-27 | $44.30 | $49.20 | 200 |
| 2005-05-26 | $44.31 | $49.21 | 400 |
| 2005-05-25 | $44.30 | $49.20 | 600 |
| 2005-05-24 | $44.45 | $49.36 | 1,800 |
| 2005-05-23 | $44.53 | $49.45 | 900 |
| 2005-05-20 | $44.50 | $49.42 | 600 |
| 2005-05-19 | $43.30 | $48.09 | 1,121,400 |
| 2005-05-18 | $44.52 | $49.44 | 300 |
| 2005-05-17 | $44.52 | $49.44 | 2,900 |
| 2005-05-16 | $44.50 | $49.42 | 1,200 |
| 2005-05-13 | $44.65 | $49.58 | 300 |
| 2005-05-12 | $44.65 | $49.58 | 400 |
| 2005-05-11 | $44.90 | $49.86 | 1,800 |
| 2005-05-10 | $44.65 | $49.58 | 200 |
| 2005-05-09 | $44.80 | $49.75 | 2,400 |
| 2005-05-06 | $45.05 | $50.03 | 600 |
| 2005-05-05 | $45.05 | $50.03 | 600 |
| 2005-05-04 | $45.20 | $50.20 | 200 |
| 2005-05-03 | $45.15 | $50.14 | 700 |
| 2005-05-02 | $45.00 | $49.97 | 200 |
| 2005-04-29 | $45.00 | $49.97 | 900 |
| 2005-04-28 | $44.80 | $49.75 | 2,500 |
| 2005-04-27 | $44.45 | $49.36 | 500 |
| 2005-04-26 | $44.50 | $49.42 | 1,100 |
| 2005-04-25 | $44.50 | $49.42 | 400 |
| 2005-04-22 | $44.50 | $49.42 | 500 |
| 2005-04-21 | $44.50 | $49.42 | 200 |
| 2005-04-20 | $44.40 | $49.31 | 1,500 |
| 2005-04-19 | $44.20 | $49.09 | 1,500 |
| 2005-04-18 | $44.00 | $48.86 | 1,800 |
| 2005-04-15 | $44.00 | $48.86 | 600 |
| 2005-04-14 | $43.85 | $48.70 | 2,400 |
| 2005-04-13 | $43.20 | $47.97 | 1,200 |
| 2005-04-12 | $43.00 | $47.75 | 700 |
| 2005-04-11 | $43.05 | $47.81 | 300 |
| 2005-04-08 | $42.80 | $47.53 | 600 |
| 2005-04-07 | $42.50 | $47.20 | 1,500 |
| 2005-04-06 | $42.80 | $47.53 | 500 |
| 2005-04-05 | $42.50 | $47.20 | 1,200 |
| 2005-04-04 | $42.50 | $47.20 | 3,400 |
| 2005-04-01 | $41.77 | $46.39 | 200 |
| 2005-03-31 | $41.77 | $46.39 | 600 |
| 2005-03-30 | $41.95 | $46.59 | 200 |
| 2005-03-29 | $42.05 | $46.70 | 6,600 |
| 2005-03-28 | $42.90 | $47.64 | 500 |
| 2005-03-24 | $43.00 | $47.75 | 1,800 |
| 2005-03-23 | $43.44 | $48.24 | 1,200 |
| 2005-03-22 | $43.75 | $48.59 | 3,200 |
| 2005-03-21 | $43.75 | $48.59 | 2,000 |
| 2005-03-18 | $44.70 | $49.64 | 200 |
| 2005-03-17 | $44.75 | $49.70 | 1,400 |
| 2005-03-16 | $44.63 | $49.56 | 1,000 |
| 2005-03-15 | $44.70 | $49.64 | 200 |
| 2005-03-14 | $44.55 | $49.47 | 2,200 |
| 2005-03-11 | $44.50 | $49.42 | 30,300 |
| 2005-03-10 | $46.75 | $51.21 | 1,300 |
| 2005-03-09 | $46.65 | $51.10 | 1,500 |
| 2005-03-08 | $46.35 | $50.77 | 1,200 |
| 2005-03-07 | $46.60 | $51.04 | 1,500 |
| 2005-03-04 | $46.30 | $50.71 | 1,000 |
| 2005-03-03 | $46.05 | $50.44 | 1,200 |
| 2005-03-02 | $46.00 | $50.38 | 700 |
| 2005-03-01 | $46.00 | $50.38 | 400 |
| 2005-02-28 | $45.65 | $50.00 | 3,900 |
| 2005-02-25 | $46.44 | $50.87 | 4,100 |
| 2005-02-24 | $46.25 | $50.66 | 3,400 |
| 2005-02-23 | $46.15 | $50.55 | 1,700 |
| 2005-02-22 | $46.00 | $50.38 | 2,400 |
| 2005-02-18 | $46.24 | $50.65 | 2,000 |
| 2005-02-17 | $46.45 | $50.88 | 2,000 |
| 2005-02-16 | $46.48 | $50.91 | 3,000 |
| 2005-02-15 | $46.50 | $50.93 | 2,700 |
| 2005-02-14 | $45.90 | $50.27 | 900 |
| 2005-02-11 | $45.97 | $50.35 | 4,300 |
| 2005-02-10 | $45.99 | $50.37 | 2,900 |
| 2005-02-09 | $45.80 | $50.16 | 2,000 |
| 2005-02-08 | $45.80 | $50.16 | 4,100 |
| 2005-02-07 | $45.60 | $49.95 | 700 |
| 2005-02-04 | $45.35 | $49.67 | 900 |
| 2005-02-03 | $45.42 | $49.75 | 3,300 |
| 2005-02-02 | $45.34 | $49.66 | 2,300 |
| 2005-02-01 | $45.25 | $49.56 | 3,600 |
| 2005-01-31 | $45.15 | $49.45 | 3,500 |
| 2005-01-28 | $45.13 | $49.43 | 1,500 |
| 2005-01-27 | $44.91 | $49.19 | 1,600 |
| 2005-01-26 | $44.89 | $49.17 | 2,900 |
| 2005-01-25 | $44.83 | $49.10 | 6,600 |
| 2005-01-24 | $44.75 | $49.01 | 1,600 |
| 2005-01-21 | $44.62 | $48.87 | 200 |
| 2005-01-20 | $44.62 | $48.87 | 8,100 |
| 2005-01-19 | $44.45 | $48.69 | 2,400 |
| 2005-01-18 | $44.50 | $48.74 | 7,100 |
| 2005-01-14 | $44.42 | $48.65 | 5,300 |
| 2005-01-13 | $43.90 | $48.08 | 25,900 |
| 2005-01-12 | $43.40 | $47.54 | 17,800 |
| 2005-01-11 | $43.49 | $47.63 | 2,200 |
| 2005-01-10 | $43.50 | $47.65 | 2,900 |
| 2005-01-07 | $43.25 | $47.37 | 5,300 |
| 2005-01-06 | $43.75 | $47.92 | 1,900 |
| 2005-01-05 | $43.25 | $47.37 | 19,600 |
| 2005-01-04 | $42.70 | $46.77 | 66,700 |
| 2005-01-03 | $43.25 | $47.37 | 2,300 |