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
- 2000-08-17 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 | $38.35 | $40.34 | 0 |
| 2005-12-29 | $38.35 | $40.34 | 41,200 |
| 2005-12-28 | $38.60 | $40.60 | 2,300 |
| 2005-12-27 | $38.00 | $39.97 | 33,400 |
| 2005-12-23 | $37.55 | $39.50 | 200 |
| 2005-12-22 | $37.30 | $39.23 | 100 |
| 2005-12-21 | $37.05 | $38.97 | 600 |
| 2005-12-20 | $37.15 | $39.08 | 500 |
| 2005-12-19 | $37.30 | $39.23 | 0 |
| 2005-12-16 | $37.30 | $39.23 | 300 |
| 2005-12-15 | $37.57 | $39.52 | 0 |
| 2005-12-14 | $37.57 | $39.52 | 10,000 |
| 2005-12-13 | $37.75 | $39.71 | 0 |
| 2005-12-12 | $37.75 | $39.40 | 1,600 |
| 2005-12-09 | $37.47 | $39.10 | 148,800 |
| 2005-12-08 | $37.75 | $39.40 | 600 |
| 2005-12-07 | $37.75 | $39.40 | 1,000 |
| 2005-12-06 | $37.75 | $39.40 | 0 |
| 2005-12-05 | $37.75 | $39.40 | 0 |
| 2005-12-02 | $37.75 | $39.40 | 0 |
| 2005-12-01 | $37.75 | $39.40 | 800 |
| 2005-11-30 | $38.05 | $39.71 | 3,000 |
| 2005-11-29 | $37.05 | $38.67 | 10,000 |
| 2005-11-28 | $37.05 | $38.67 | 0 |
| 2005-11-25 | $37.05 | $38.67 | 0 |
| 2005-11-23 | $37.05 | $38.67 | 500 |
| 2005-11-22 | $36.96 | $38.57 | 300 |
| 2005-11-21 | $36.95 | $38.56 | 0 |
| 2005-11-18 | $36.95 | $38.56 | 200 |
| 2005-11-17 | $36.95 | $38.56 | 500 |
| 2005-11-16 | $37.25 | $38.88 | 0 |
| 2005-11-15 | $37.25 | $38.88 | 0 |
| 2005-11-14 | $37.25 | $38.88 | 600 |
| 2005-11-11 | $36.90 | $38.51 | 1,500 |
| 2005-11-10 | $37.25 | $38.88 | 200 |
| 2005-11-09 | $37.25 | $38.88 | 200 |
| 2005-11-08 | $37.35 | $38.98 | 0 |
| 2005-11-07 | $37.35 | $38.98 | 0 |
| 2005-11-04 | $37.35 | $38.98 | 0 |
| 2005-11-03 | $37.35 | $38.98 | 0 |
| 2005-11-02 | $37.35 | $38.98 | 0 |
| 2005-11-01 | $37.35 | $38.98 | 2,000 |
| 2005-10-31 | $37.05 | $38.67 | 1,800 |
| 2005-10-28 | $36.25 | $37.83 | 0 |
| 2005-10-27 | $36.25 | $37.83 | 0 |
| 2005-10-26 | $36.25 | $37.83 | 2,700 |
| 2005-10-25 | $36.65 | $38.25 | 0 |
| 2005-10-24 | $36.65 | $38.25 | 2,600 |
| 2005-10-21 | $36.75 | $38.35 | 0 |
| 2005-10-20 | $36.75 | $38.35 | 200 |
| 2005-10-19 | $37.00 | $38.61 | 300 |
| 2005-10-18 | $36.75 | $38.35 | 0 |
| 2005-10-17 | $36.75 | $38.35 | 0 |
| 2005-10-14 | $36.75 | $38.35 | 800 |
| 2005-10-13 | $36.75 | $38.35 | 2,000 |
| 2005-10-12 | $37.00 | $38.61 | 0 |
| 2005-10-11 | $37.00 | $38.61 | 0 |
| 2005-10-10 | $37.00 | $38.61 | 0 |
| 2005-10-07 | $37.00 | $38.61 | 0 |
| 2005-10-06 | $37.00 | $38.61 | 0 |
| 2005-10-05 | $37.00 | $38.61 | 0 |
| 2005-10-04 | $37.00 | $38.61 | 1,700 |
| 2005-10-03 | $37.40 | $39.03 | 500 |
| 2005-09-30 | $37.00 | $38.61 | 1,000 |
| 2005-09-29 | $36.88 | $38.49 | 8,000 |
| 2005-09-28 | $37.75 | $39.40 | 0 |
| 2005-09-27 | $37.75 | $39.40 | 0 |
| 2005-09-26 | $37.75 | $39.40 | 0 |
| 2005-09-23 | $37.75 | $39.40 | 600 |
| 2005-09-22 | $37.40 | $39.03 | 1,000 |
| 2005-09-21 | $37.60 | $39.24 | 100 |
| 2005-09-20 | $37.60 | $39.24 | 0 |
| 2005-09-19 | $37.60 | $39.24 | 0 |
| 2005-09-16 | $37.60 | $39.24 | 0 |
| 2005-09-15 | $37.60 | $39.24 | 200 |
| 2005-09-14 | $37.90 | $39.55 | 0 |
| 2005-09-13 | $37.90 | $39.55 | 0 |
| 2005-09-12 | $37.90 | $39.25 | 2,200 |
| 2005-09-09 | $37.65 | $38.99 | 100 |
| 2005-09-08 | $37.65 | $38.99 | 0 |
| 2005-09-07 | $37.65 | $38.99 | 200 |
| 2005-09-06 | $37.50 | $38.83 | 700 |
| 2005-09-02 | $37.65 | $38.99 | 200 |
| 2005-09-01 | $37.65 | $38.99 | 100 |
| 2005-08-31 | $37.50 | $38.83 | 200 |
| 2005-08-30 | $37.45 | $38.78 | 600 |
| 2005-08-29 | $37.20 | $38.52 | 0 |
| 2005-08-26 | $37.20 | $38.52 | 0 |
| 2005-08-25 | $37.20 | $38.52 | 2,400 |
| 2005-08-24 | $36.70 | $38.00 | 0 |
| 2005-08-23 | $36.70 | $38.00 | 0 |
| 2005-08-22 | $36.70 | $38.00 | 0 |
| 2005-08-19 | $36.70 | $38.00 | 0 |
| 2005-08-18 | $36.70 | $38.00 | 0 |
| 2005-08-17 | $36.70 | $38.00 | 0 |
| 2005-08-16 | $36.70 | $38.00 | 1,500 |
| 2005-08-15 | $36.50 | $37.80 | 200 |
| 2005-08-12 | $36.26 | $37.55 | 0 |
| 2005-08-11 | $36.26 | $37.55 | 0 |
| 2005-08-10 | $36.26 | $37.55 | 2,500 |
| 2005-08-09 | $36.41 | $37.70 | 149,100 |
| 2005-08-08 | $36.55 | $37.85 | 100 |
| 2005-08-05 | $36.40 | $37.69 | 1,300 |
| 2005-08-04 | $36.20 | $37.49 | 2,000 |
| 2005-08-03 | $36.30 | $37.59 | 0 |
| 2005-08-02 | $36.30 | $37.59 | 100 |
| 2005-08-01 | $36.45 | $37.75 | 0 |
| 2005-07-29 | $36.45 | $37.75 | 5,700 |
| 2005-07-28 | $36.15 | $37.43 | 1,000 |
| 2005-07-27 | $35.90 | $37.18 | 1,000 |
| 2005-07-26 | $36.00 | $37.28 | 0 |
| 2005-07-25 | $36.00 | $37.28 | 61,000 |
| 2005-07-22 | $36.50 | $37.80 | 700 |
| 2005-07-21 | $36.25 | $37.54 | 500 |
| 2005-07-20 | $36.00 | $37.28 | 100,200 |
| 2005-07-19 | $36.00 | $37.28 | 0 |
| 2005-07-18 | $36.00 | $37.28 | 90,200 |
| 2005-07-15 | $35.80 | $37.07 | 90,000 |
| 2005-07-14 | $36.10 | $37.38 | 70,400 |
| 2005-07-13 | $36.10 | $37.38 | 14,400 |
| 2005-07-12 | $36.10 | $37.38 | 1,000 |
| 2005-07-11 | $36.00 | $37.28 | 0 |
| 2005-07-08 | $36.00 | $37.28 | 1,000 |
| 2005-07-07 | $35.78 | $37.05 | 2,100 |
| 2005-07-06 | $35.80 | $37.07 | 800 |
| 2005-07-05 | $36.10 | $37.38 | 0 |
| 2005-07-01 | $36.10 | $37.38 | 876,100 |
| 2005-06-30 | $36.10 | $37.38 | 1,000 |
| 2005-06-29 | $36.00 | $37.28 | 0 |
| 2005-06-28 | $36.00 | $37.28 | 0 |
| 2005-06-27 | $36.00 | $37.28 | 0 |
| 2005-06-24 | $36.00 | $37.28 | 1,600 |
| 2005-06-23 | $35.75 | $37.02 | 0 |
| 2005-06-22 | $35.75 | $37.02 | 0 |
| 2005-06-21 | $35.75 | $37.02 | 200 |
| 2005-06-20 | $35.55 | $36.81 | 400 |
| 2005-06-17 | $35.95 | $37.23 | 200 |
| 2005-06-16 | $36.10 | $37.38 | 0 |
| 2005-06-15 | $36.10 | $37.38 | 0 |
| 2005-06-14 | $36.10 | $37.38 | 0 |
| 2005-06-13 | $36.10 | $37.38 | 600 |
| 2005-06-10 | $36.10 | $37.08 | 4,000 |
| 2005-06-09 | $36.10 | $37.08 | 4,800 |
| 2005-06-08 | $36.10 | $37.08 | 200 |
| 2005-06-07 | $36.00 | $36.98 | 0 |
| 2005-06-06 | $36.00 | $36.98 | 2,000 |
| 2005-06-03 | $36.00 | $36.98 | 0 |
| 2005-06-02 | $36.00 | $36.98 | 0 |
| 2005-06-01 | $36.00 | $36.98 | 0 |
| 2005-05-31 | $36.00 | $36.98 | 0 |
| 2005-05-27 | $36.00 | $36.98 | 0 |
| 2005-05-26 | $36.00 | $36.98 | 400 |
| 2005-05-25 | $35.65 | $36.62 | 0 |
| 2005-05-24 | $35.65 | $36.62 | 0 |
| 2005-05-23 | $35.65 | $36.62 | 0 |
| 2005-05-20 | $35.65 | $36.62 | 0 |
| 2005-05-19 | $35.65 | $36.62 | 0 |
| 2005-05-18 | $35.65 | $36.62 | 0 |
| 2005-05-17 | $35.65 | $36.62 | 21,200 |
| 2005-05-16 | $35.90 | $36.87 | 0 |
| 2005-05-13 | $35.90 | $36.87 | 1,600 |
| 2005-05-12 | $35.90 | $36.87 | 0 |
| 2005-05-11 | $35.90 | $36.87 | 200 |
| 2005-05-10 | $35.80 | $36.77 | 500 |
| 2005-05-09 | $35.55 | $36.51 | 0 |
| 2005-05-06 | $35.55 | $36.51 | 0 |
| 2005-05-05 | $35.55 | $36.51 | 0 |
| 2005-05-04 | $35.55 | $36.51 | 9,600 |
| 2005-05-03 | $36.15 | $37.13 | 0 |
| 2005-05-02 | $36.15 | $37.13 | 200 |
| 2005-04-29 | $35.85 | $36.82 | 0 |
| 2005-04-28 | $35.85 | $36.82 | 0 |
| 2005-04-27 | $35.85 | $36.82 | 200 |
| 2005-04-26 | $35.90 | $36.87 | 300 |
| 2005-04-25 | $35.95 | $36.92 | 66,000 |
| 2005-04-22 | $36.50 | $37.49 | 1,800 |
| 2005-04-21 | $36.50 | $37.49 | 200 |
| 2005-04-20 | $36.50 | $37.49 | 3,000 |
| 2005-04-19 | $36.65 | $37.64 | 3,000 |
| 2005-04-18 | $36.65 | $37.64 | 5,300 |
| 2005-04-15 | $37.00 | $38.00 | 0 |
| 2005-04-14 | $37.00 | $38.00 | 6,900 |
| 2005-04-13 | $36.70 | $37.69 | 5,900 |
| 2005-04-12 | $36.50 | $37.49 | 274,100 |
| 2005-04-11 | $36.75 | $37.75 | 2,500 |
| 2005-04-08 | $37.00 | $38.00 | 0 |
| 2005-04-07 | $37.00 | $38.00 | 500 |
| 2005-04-06 | $36.75 | $37.75 | 2,000 |
| 2005-04-05 | $37.00 | $38.00 | 1,200 |
| 2005-04-04 | $37.50 | $38.52 | 1,100 |
| 2005-04-01 | $37.15 | $38.16 | 600 |
| 2005-03-31 | $37.65 | $38.67 | 2,000 |
| 2005-03-30 | $36.50 | $37.49 | 121,800 |
| 2005-03-29 | $38.50 | $39.54 | 0 |
| 2005-03-28 | $38.50 | $39.54 | 0 |
| 2005-03-24 | $38.50 | $39.54 | 0 |
| 2005-03-23 | $38.50 | $39.54 | 200 |
| 2005-03-22 | $38.50 | $39.54 | 1,500 |
| 2005-03-21 | $38.20 | $39.24 | 0 |
| 2005-03-18 | $38.20 | $39.24 | 5,800 |
| 2005-03-17 | $38.55 | $39.59 | 500 |
| 2005-03-16 | $38.70 | $39.75 | 0 |
| 2005-03-15 | $38.70 | $39.75 | 0 |
| 2005-03-14 | $38.70 | $39.75 | 100 |
| 2005-03-11 | $38.50 | $39.54 | 0 |
| 2005-03-10 | $38.50 | $39.24 | 1,400 |
| 2005-03-09 | $39.15 | $39.90 | 0 |
| 2005-03-08 | $39.15 | $39.90 | 800 |
| 2005-03-07 | $39.25 | $40.01 | 0 |
| 2005-03-04 | $39.25 | $40.01 | 14,700 |
| 2005-03-03 | $39.00 | $39.75 | 1,200 |
| 2005-03-02 | $39.52 | $40.28 | 0 |
| 2005-03-01 | $39.52 | $40.28 | 100 |
| 2005-02-28 | $39.40 | $40.16 | 0 |
| 2005-02-25 | $39.40 | $40.16 | 1,200 |
| 2005-02-24 | $39.25 | $40.01 | 0 |
| 2005-02-23 | $39.25 | $40.01 | 2,300 |
| 2005-02-22 | $38.90 | $39.65 | 1,200 |
| 2005-02-18 | $39.10 | $39.85 | 100 |
| 2005-02-17 | $38.90 | $39.65 | 0 |
| 2005-02-16 | $38.90 | $39.65 | 200 |
| 2005-02-15 | $38.70 | $39.45 | 500 |
| 2005-02-14 | $38.75 | $39.50 | 0 |
| 2005-02-11 | $38.75 | $39.50 | 1,500 |
| 2005-02-10 | $38.70 | $39.45 | 500 |
| 2005-02-09 | $38.60 | $39.34 | 120,400 |
| 2005-02-08 | $39.00 | $39.75 | 100 |
| 2005-02-07 | $39.50 | $40.26 | 300 |
| 2005-02-04 | $39.75 | $40.52 | 0 |
| 2005-02-03 | $39.75 | $40.52 | 0 |
| 2005-02-02 | $39.75 | $40.52 | 0 |
| 2005-02-01 | $39.75 | $40.52 | 0 |
| 2005-01-31 | $39.75 | $40.52 | 8,000 |
| 2005-01-28 | $38.01 | $38.74 | 0 |
| 2005-01-27 | $38.01 | $38.74 | 0 |
| 2005-01-26 | $38.01 | $38.74 | 0 |
| 2005-01-25 | $38.01 | $38.74 | 1,800 |
| 2005-01-24 | $37.50 | $38.22 | 1,500 |
| 2005-01-21 | $37.90 | $38.63 | 101,700 |
| 2005-01-20 | $37.35 | $38.07 | 100,200 |
| 2005-01-19 | $37.10 | $37.81 | 200 |
| 2005-01-18 | $36.10 | $36.80 | 20,000 |
| 2005-01-14 | $36.75 | $37.46 | 11,000 |
| 2005-01-13 | $36.75 | $37.46 | 200 |
| 2005-01-12 | $36.50 | $37.20 | 0 |
| 2005-01-11 | $36.50 | $37.20 | 12,000 |
| 2005-01-10 | $36.75 | $37.46 | 0 |
| 2005-01-07 | $36.75 | $37.46 | 4,600 |
| 2005-01-06 | $36.50 | $37.20 | 2,500 |
| 2005-01-05 | $36.50 | $37.20 | 100 |
| 2005-01-04 | $36.25 | $36.95 | 300 |
| 2005-01-03 | $36.20 | $36.90 | 200 |