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
- 2003-07-15 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 | $55.00 | $55.00 | 552 |
| 2005-12-29 | $52.50 | $52.50 | 228 |
| 2005-12-28 | $52.50 | $52.50 | 438 |
| 2005-12-27 | $49.50 | $49.50 | 52 |
| 2005-12-23 | $51.00 | $51.00 | 90 |
| 2005-12-22 | $52.00 | $52.00 | 300 |
| 2005-12-21 | $49.50 | $49.50 | 62 |
| 2005-12-20 | $50.00 | $50.00 | 60 |
| 2005-12-19 | $50.00 | $50.00 | 104 |
| 2005-12-16 | $51.00 | $51.00 | 258 |
| 2005-12-15 | $47.50 | $47.50 | 308 |
| 2005-12-14 | $50.00 | $50.00 | 260 |
| 2005-12-13 | $55.00 | $55.00 | 72 |
| 2005-12-12 | $50.50 | $50.50 | 252 |
| 2005-12-09 | $48.00 | $48.00 | 302 |
| 2005-12-08 | $53.50 | $53.50 | 376 |
| 2005-12-07 | $52.50 | $52.50 | 10 |
| 2005-12-06 | $52.50 | $52.50 | 374 |
| 2005-12-05 | $52.50 | $52.50 | 0 |
| 2005-12-02 | $52.50 | $52.50 | 564 |
| 2005-12-01 | $50.00 | $50.00 | 404 |
| 2005-11-30 | $50.50 | $50.50 | 518 |
| 2005-11-29 | $51.50 | $51.50 | 0 |
| 2005-11-28 | $51.50 | $51.50 | 0 |
| 2005-11-25 | $51.50 | $51.50 | 0 |
| 2005-11-23 | $51.50 | $51.50 | 748 |
| 2005-11-22 | $51.50 | $51.50 | 2,526 |
| 2005-11-21 | $50.00 | $50.00 | 6,600 |
| 2005-11-18 | $51.00 | $51.00 | 830 |
| 2005-11-17 | $53.00 | $53.00 | 762 |
| 2005-11-16 | $53.00 | $53.00 | 1,484 |
| 2005-11-15 | $53.00 | $53.00 | 4,958 |
| 2005-11-14 | $52.50 | $52.50 | 718 |
| 2005-11-11 | $50.00 | $50.00 | 1,322 |
| 2005-11-10 | $51.00 | $51.00 | 3,388 |
| 2005-11-09 | $49.50 | $49.50 | 2,558 |
| 2005-11-08 | $52.50 | $52.50 | 3,800 |
| 2005-11-07 | $47.50 | $47.50 | 622 |
| 2005-11-04 | $45.00 | $45.00 | 240 |
| 2005-11-03 | $46.00 | $46.00 | 434 |
| 2005-11-02 | $46.50 | $46.50 | 1,238 |
| 2005-11-01 | $47.00 | $47.00 | 2,112 |
| 2005-10-31 | $47.00 | $47.00 | 1,372 |
| 2005-10-28 | $45.50 | $45.50 | 504 |
| 2005-10-27 | $45.00 | $45.00 | 1,400 |
| 2005-10-26 | $49.00 | $49.00 | 548 |
| 2005-10-25 | $49.50 | $49.50 | 1,894 |
| 2005-10-24 | $45.00 | $45.00 | 1,468 |
| 2005-10-21 | $40.00 | $40.00 | 324 |
| 2005-10-20 | $40.50 | $40.50 | 298 |
| 2005-10-19 | $36.00 | $36.00 | 2,924 |
| 2005-10-18 | $40.00 | $40.00 | 2,312 |
| 2005-10-17 | $40.00 | $40.00 | 1,120 |
| 2005-10-14 | $39.00 | $39.00 | 436 |
| 2005-10-13 | $39.00 | $39.00 | 2,062 |
| 2005-10-12 | $36.00 | $36.00 | 888 |
| 2005-10-11 | $31.50 | $31.50 | 530 |
| 2005-10-10 | $32.50 | $32.50 | 210 |
| 2005-10-07 | $32.00 | $32.00 | 720 |
| 2005-10-06 | $33.00 | $33.00 | 696 |
| 2005-10-05 | $35.50 | $35.50 | 1,568 |
| 2005-10-04 | $40.00 | $40.00 | 1,054 |
| 2005-10-03 | $32.50 | $32.50 | 656 |
| 2005-09-30 | $33.00 | $33.00 | 502 |
| 2005-09-29 | $34.00 | $34.00 | 424 |
| 2005-09-28 | $31.00 | $31.00 | 184 |
| 2005-09-27 | $30.50 | $30.50 | 8,250 |
| 2005-09-26 | $33.50 | $33.50 | 400 |
| 2005-09-23 | $33.50 | $33.50 | 1,850 |
| 2005-09-22 | $33.50 | $33.50 | 494 |
| 2005-09-21 | $33.00 | $33.00 | 954 |
| 2005-09-20 | $31.00 | $31.00 | 170 |
| 2005-09-19 | $32.00 | $32.00 | 544 |
| 2005-09-16 | $32.00 | $32.00 | 0 |
| 2005-09-15 | $32.00 | $32.00 | 420 |
| 2005-09-14 | $34.00 | $34.00 | 1,290 |
| 2005-09-13 | $35.00 | $35.00 | 562 |
| 2005-09-12 | $35.00 | $35.00 | 1,030 |
| 2005-09-09 | $29.00 | $29.00 | 2,406 |
| 2005-09-08 | $30.00 | $30.00 | 320 |
| 2005-09-07 | $27.50 | $27.50 | 930 |
| 2005-09-06 | $32.00 | $32.00 | 918 |
| 2005-09-02 | $37.50 | $37.50 | 50 |
| 2005-09-01 | $37.50 | $37.50 | 124 |
| 2005-08-31 | $40.00 | $40.00 | 1,374 |
| 2005-08-30 | $42.50 | $42.50 | 1,080 |
| 2005-08-29 | $37.50 | $37.50 | 260 |
| 2005-08-26 | $37.50 | $37.50 | 60 |
| 2005-08-25 | $37.00 | $37.00 | 722 |
| 2005-08-24 | $39.00 | $39.00 | 1,558 |
| 2005-08-23 | $37.50 | $37.50 | 190 |
| 2005-08-22 | $36.00 | $36.00 | 1,190 |
| 2005-08-19 | $40.00 | $40.00 | 2,098 |
| 2005-08-18 | $37.00 | $37.00 | 4,798 |
| 2005-08-17 | $37.50 | $37.50 | 9,066 |
| 2005-08-16 | $27.50 | $27.50 | 1,506 |
| 2005-08-15 | $35.00 | $35.00 | 1,282 |
| 2005-08-12 | $37.50 | $37.50 | 2,202 |
| 2005-08-11 | $31.00 | $31.00 | 80 |
| 2005-08-10 | $30.00 | $30.00 | 1,218 |
| 2005-08-09 | $32.00 | $32.00 | 2,414 |
| 2005-08-08 | $27.50 | $27.50 | 82 |
| 2005-08-05 | $27.50 | $27.50 | 400 |
| 2005-08-04 | $26.00 | $26.00 | 970 |
| 2005-08-03 | $25.00 | $25.00 | 1,660 |
| 2005-08-02 | $23.00 | $23.00 | 104 |
| 2005-08-01 | $24.50 | $24.50 | 0 |
| 2005-07-29 | $24.50 | $24.50 | 300 |
| 2005-07-28 | $24.00 | $24.00 | 300 |
| 2005-07-27 | $23.00 | $23.00 | 0 |
| 2005-07-26 | $23.00 | $23.00 | 1,500 |
| 2005-07-25 | $22.50 | $22.50 | 8 |
| 2005-07-22 | $24.00 | $24.00 | 162 |
| 2005-07-21 | $24.00 | $24.00 | 500 |
| 2005-07-20 | $24.00 | $24.00 | 878 |
| 2005-07-19 | $24.00 | $24.00 | 1,204 |
| 2005-07-18 | $23.50 | $23.50 | 688 |
| 2005-07-15 | $23.50 | $23.50 | 216 |
| 2005-07-14 | $22.50 | $22.50 | 2,292 |
| 2005-07-13 | $20.50 | $20.50 | 840 |
| 2005-07-12 | $15.00 | $15.00 | 1,286 |
| 2005-07-11 | $21.00 | $21.00 | 400 |
| 2005-07-08 | $21.50 | $21.50 | 1,120 |
| 2005-07-07 | $19.00 | $19.00 | 1,960 |
| 2005-07-06 | $15.00 | $15.00 | 4,140 |
| 2005-07-05 | $15.00 | $15.00 | 216 |
| 2005-07-01 | $15.50 | $15.50 | 0 |
| 2005-06-30 | $15.50 | $15.50 | 1,810 |
| 2005-06-29 | $16.00 | $16.00 | 256 |
| 2005-06-28 | $16.50 | $16.50 | 600 |
| 2005-06-27 | $17.50 | $17.50 | 4 |
| 2005-06-24 | $17.50 | $17.50 | 0 |
| 2005-06-23 | $17.50 | $17.50 | 0 |
| 2005-06-22 | $17.50 | $17.50 | 0 |
| 2005-06-21 | $17.50 | $17.50 | 0 |
| 2005-06-20 | $17.50 | $17.50 | 0 |
| 2005-06-17 | $17.50 | $17.50 | 0 |
| 2005-06-16 | $17.50 | $17.50 | 560 |
| 2005-06-15 | $16.00 | $16.00 | 1,052 |
| 2005-06-14 | $17.50 | $17.50 | 26 |
| 2005-06-13 | $17.50 | $17.50 | 20 |
| 2005-06-10 | $16.00 | $16.00 | 8 |
| 2005-06-09 | $16.00 | $16.00 | 74 |
| 2005-06-08 | $16.00 | $16.00 | 12 |
| 2005-06-07 | $16.00 | $16.00 | 16 |
| 2005-06-06 | $17.50 | $17.50 | 300 |
| 2005-06-03 | $18.50 | $18.50 | 100 |
| 2005-06-02 | $20.00 | $20.00 | 322 |
| 2005-06-01 | $17.50 | $17.50 | 1,062 |
| 2005-05-31 | $16.00 | $16.00 | 380 |
| 2005-05-27 | $15.50 | $15.50 | 0 |
| 2005-05-26 | $15.50 | $15.50 | 6 |
| 2005-05-25 | $16.00 | $16.00 | 0 |
| 2005-05-24 | $16.00 | $16.00 | 4,596 |
| 2005-05-23 | $16.00 | $16.00 | 200 |
| 2005-05-20 | $16.00 | $16.00 | 344 |
| 2005-05-19 | $14.00 | $14.00 | 44 |
| 2005-05-18 | $14.00 | $14.00 | 606 |
| 2005-05-17 | $17.00 | $17.00 | 46 |
| 2005-05-16 | $17.50 | $17.50 | 0 |
| 2005-05-13 | $17.50 | $17.50 | 0 |
| 2005-05-12 | $17.50 | $17.50 | 200 |
| 2005-05-11 | $18.50 | $18.50 | 76 |
| 2005-05-10 | $18.50 | $18.50 | 98 |
| 2005-05-09 | $19.50 | $19.50 | 0 |
| 2005-05-06 | $19.50 | $19.50 | 176 |
| 2005-05-05 | $18.00 | $18.00 | 1,926 |
| 2005-05-04 | $21.50 | $21.50 | 0 |
| 2005-05-03 | $21.50 | $21.50 | 264 |
| 2005-05-02 | $21.00 | $21.00 | 100 |
| 2005-04-29 | $21.50 | $21.50 | 0 |
| 2005-04-28 | $21.50 | $21.50 | 0 |
| 2005-04-27 | $21.50 | $21.50 | 0 |
| 2005-04-26 | $21.50 | $21.50 | 0 |
| 2005-04-25 | $21.50 | $21.50 | 20 |
| 2005-04-22 | $21.00 | $21.00 | 32 |
| 2005-04-21 | $23.00 | $23.00 | 0 |
| 2005-04-20 | $23.00 | $23.00 | 26 |
| 2005-04-19 | $20.50 | $20.50 | 52 |
| 2005-04-18 | $22.50 | $22.50 | 400 |
| 2005-04-15 | $22.50 | $22.50 | 180 |
| 2005-04-14 | $22.00 | $22.00 | 160 |
| 2005-04-13 | $21.00 | $21.00 | 0 |
| 2005-04-12 | $21.00 | $21.00 | 4 |
| 2005-04-11 | $21.00 | $21.00 | 20 |
| 2005-04-08 | $22.50 | $22.50 | 108 |
| 2005-04-07 | $25.00 | $25.00 | 0 |
| 2005-04-06 | $25.00 | $25.00 | 530 |
| 2005-04-05 | $25.00 | $25.00 | 90 |
| 2005-04-04 | $22.50 | $22.50 | 32 |
| 2005-04-01 | $23.00 | $23.00 | 1,594 |
| 2005-03-31 | $22.50 | $22.50 | 8 |
| 2005-03-30 | $21.50 | $21.50 | 560 |
| 2005-03-29 | $20.50 | $20.50 | 470 |
| 2005-03-28 | $23.00 | $23.00 | 4 |
| 2005-03-24 | $22.00 | $22.00 | 140 |
| 2005-03-23 | $20.50 | $20.50 | 40 |
| 2005-03-22 | $25.00 | $25.00 | 0 |
| 2005-03-21 | $25.00 | $25.00 | 28 |
| 2005-03-18 | $24.00 | $24.00 | 0 |
| 2005-03-17 | $24.00 | $24.00 | 22 |
| 2005-03-16 | $24.50 | $24.50 | 0 |
| 2005-03-15 | $24.50 | $24.50 | 206 |
| 2005-03-14 | $24.50 | $24.50 | 48 |
| 2005-03-11 | $24.50 | $24.50 | 46 |
| 2005-03-10 | $25.00 | $25.00 | 0 |
| 2005-03-09 | $25.00 | $25.00 | 60 |
| 2005-03-08 | $23.00 | $23.00 | 52 |
| 2005-03-07 | $22.50 | $22.50 | 74 |
| 2005-03-04 | $21.00 | $21.00 | 160 |
| 2005-03-03 | $21.00 | $21.00 | 410 |
| 2005-03-02 | $22.50 | $22.50 | 168 |
| 2005-03-01 | $24.50 | $24.50 | 148 |
| 2005-02-28 | $24.00 | $24.00 | 20 |
| 2005-02-25 | $24.00 | $24.00 | 140 |
| 2005-02-24 | $25.00 | $25.00 | 136 |
| 2005-02-23 | $24.00 | $24.00 | 424 |
| 2005-02-22 | $25.00 | $25.00 | 1,236 |
| 2005-02-18 | $25.00 | $25.00 | 1,502 |
| 2005-02-17 | $22.00 | $22.00 | 3,564 |
| 2005-02-16 | $19.00 | $19.00 | 0 |
| 2005-02-15 | $19.00 | $19.00 | 0 |
| 2005-02-14 | $19.00 | $19.00 | 1,196 |
| 2005-02-11 | $22.50 | $22.50 | 300 |
| 2005-02-10 | $22.50 | $22.50 | 28 |
| 2005-02-09 | $21.00 | $21.00 | 0 |
| 2005-02-08 | $21.00 | $21.00 | 46 |
| 2005-02-07 | $22.50 | $22.50 | 244 |
| 2005-02-04 | $22.50 | $22.50 | 0 |
| 2005-02-03 | $22.50 | $22.50 | 96 |
| 2005-02-02 | $20.50 | $20.50 | 0 |
| 2005-02-01 | $20.50 | $20.50 | 270 |
| 2005-01-31 | $22.50 | $22.50 | 10 |
| 2005-01-28 | $21.00 | $21.00 | 22 |
| 2005-01-27 | $20.00 | $20.00 | 0 |
| 2005-01-26 | $20.00 | $20.00 | 400 |
| 2005-01-25 | $21.50 | $21.50 | 572 |
| 2005-01-24 | $22.50 | $22.50 | 74 |
| 2005-01-21 | $21.50 | $21.50 | 1,108 |
| 2005-01-20 | $23.50 | $23.50 | 0 |
| 2005-01-19 | $23.50 | $23.50 | 1,700 |
| 2005-01-18 | $23.00 | $23.00 | 512 |
| 2005-01-14 | $20.00 | $20.00 | 1,770 |
| 2005-01-13 | $26.00 | $26.00 | 0 |
| 2005-01-12 | $26.00 | $26.00 | 20 |
| 2005-01-11 | $26.00 | $26.00 | 20 |
| 2005-01-10 | $26.00 | $26.00 | 20 |
| 2005-01-07 | $27.00 | $27.00 | 160 |
| 2005-01-06 | $25.50 | $25.50 | 92 |
| 2005-01-05 | $25.50 | $25.50 | 362 |
| 2005-01-04 | $28.50 | $28.50 | 156 |
| 2005-01-03 | $27.50 | $27.50 | 200 |