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
- 1999-06-21 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 | $42.59 | $42.59 | 5 |
| 2005-12-29 | $33.46 | $33.46 | 3 |
| 2005-12-28 | $44.68 | $44.68 | 16 |
| 2005-12-27 | $31.56 | $31.56 | 11 |
| 2005-12-23 | $40.68 | $40.68 | 90 |
| 2005-12-22 | $30.61 | $30.61 | 48 |
| 2005-12-21 | $31.37 | $31.37 | 32 |
| 2005-12-20 | $28.14 | $28.14 | 26 |
| 2005-12-19 | $29.47 | $29.47 | 53 |
| 2005-12-16 | $25.86 | $25.86 | 23 |
| 2005-12-15 | $29.09 | $29.09 | 24 |
| 2005-12-14 | $31.37 | $31.37 | 96 |
| 2005-12-13 | $26.62 | $26.62 | 58 |
| 2005-12-12 | $31.37 | $31.37 | 0 |
| 2005-12-09 | $31.37 | $31.37 | 0 |
| 2005-12-08 | $31.37 | $31.37 | 2 |
| 2005-12-07 | $31.37 | $31.37 | 42 |
| 2005-12-06 | $32.32 | $32.32 | 97 |
| 2005-12-05 | $30.42 | $30.42 | 0 |
| 2005-12-02 | $30.42 | $30.42 | 0 |
| 2005-12-01 | $30.42 | $30.42 | 387 |
| 2005-11-30 | $30.42 | $30.42 | 0 |
| 2005-11-29 | $30.42 | $30.42 | 159 |
| 2005-11-28 | $30.42 | $30.42 | 32 |
| 2005-11-25 | $30.42 | $30.42 | 0 |
| 2005-11-23 | $30.42 | $30.42 | 79 |
| 2005-11-22 | $28.52 | $28.52 | 19 |
| 2005-11-21 | $28.52 | $28.52 | 47 |
| 2005-11-18 | $28.52 | $28.52 | 63 |
| 2005-11-17 | $30.42 | $30.42 | 291 |
| 2005-11-16 | $26.62 | $26.62 | 42 |
| 2005-11-15 | $30.42 | $30.42 | 5 |
| 2005-11-14 | $28.52 | $28.52 | 0 |
| 2005-11-11 | $28.52 | $28.52 | 0 |
| 2005-11-10 | $28.52 | $28.52 | 0 |
| 2005-11-09 | $28.52 | $28.52 | 0 |
| 2005-11-08 | $28.52 | $28.52 | 0 |
| 2005-11-07 | $28.52 | $28.52 | 54 |
| 2005-11-04 | $28.52 | $28.52 | 0 |
| 2005-11-03 | $28.52 | $28.52 | 0 |
| 2005-11-02 | $28.52 | $28.52 | 0 |
| 2005-11-01 | $28.52 | $28.52 | 0 |
| 2005-10-31 | $28.52 | $28.52 | 0 |
| 2005-10-28 | $28.52 | $28.52 | 0 |
| 2005-10-27 | $28.52 | $28.52 | 0 |
| 2005-10-26 | $28.52 | $28.52 | 1 |
| 2005-10-25 | $28.52 | $28.52 | 100 |
| 2005-10-24 | $35.17 | $35.17 | 49 |
| 2005-10-21 | $28.52 | $28.52 | 7 |
| 2005-10-20 | $38.02 | $38.02 | 0 |
| 2005-10-19 | $38.02 | $38.02 | 0 |
| 2005-10-18 | $38.02 | $38.02 | 0 |
| 2005-10-17 | $38.02 | $38.02 | 24 |
| 2005-10-14 | $41.83 | $41.83 | 0 |
| 2005-10-13 | $41.83 | $41.83 | 12 |
| 2005-10-12 | $28.52 | $28.52 | 0 |
| 2005-10-11 | $28.52 | $28.52 | 0 |
| 2005-10-10 | $28.52 | $28.52 | 37 |
| 2005-10-07 | $29.47 | $29.47 | 2 |
| 2005-10-06 | $33.27 | $33.27 | 0 |
| 2005-10-05 | $33.27 | $33.27 | 53 |
| 2005-10-04 | $35.74 | $35.74 | 0 |
| 2005-10-03 | $35.74 | $35.74 | 174 |
| 2005-09-30 | $27.38 | $27.38 | 153 |
| 2005-09-29 | $30.42 | $30.42 | 121 |
| 2005-09-28 | $37.07 | $37.07 | 0 |
| 2005-09-27 | $37.07 | $37.07 | 0 |
| 2005-09-26 | $37.07 | $37.07 | 0 |
| 2005-09-23 | $37.07 | $37.07 | 0 |
| 2005-09-22 | $37.07 | $37.07 | 0 |
| 2005-09-21 | $37.07 | $37.07 | 0 |
| 2005-09-20 | $37.07 | $37.07 | 92 |
| 2005-09-19 | $40.87 | $40.87 | 318 |
| 2005-09-16 | $37.07 | $37.07 | 5 |
| 2005-09-15 | $37.07 | $37.07 | 79 |
| 2005-09-14 | $30.42 | $30.42 | 0 |
| 2005-09-13 | $30.42 | $30.42 | 0 |
| 2005-09-12 | $30.42 | $30.42 | 0 |
| 2005-09-09 | $30.42 | $30.42 | 26 |
| 2005-09-08 | $28.52 | $28.52 | 0 |
| 2005-09-07 | $28.52 | $28.52 | 5 |
| 2005-09-06 | $26.62 | $26.62 | 0 |
| 2005-09-02 | $26.62 | $26.62 | 0 |
| 2005-09-01 | $26.62 | $26.62 | 37 |
| 2005-08-31 | $28.52 | $28.52 | 0 |
| 2005-08-30 | $28.52 | $28.52 | 0 |
| 2005-08-29 | $28.52 | $28.52 | 56 |
| 2005-08-26 | $28.52 | $28.52 | 0 |
| 2005-08-25 | $28.52 | $28.52 | 34 |
| 2005-08-24 | $26.62 | $26.62 | 1 |
| 2005-08-23 | $26.43 | $26.43 | 25 |
| 2005-08-22 | $26.62 | $26.62 | 0 |
| 2005-08-19 | $26.62 | $26.62 | 0 |
| 2005-08-18 | $26.62 | $26.62 | 3 |
| 2005-08-17 | $28.52 | $28.52 | 0 |
| 2005-08-16 | $28.52 | $28.52 | 0 |
| 2005-08-15 | $28.52 | $28.52 | 116 |
| 2005-08-12 | $26.62 | $26.62 | 0 |
| 2005-08-11 | $26.62 | $26.62 | 0 |
| 2005-08-10 | $26.62 | $26.62 | 0 |
| 2005-08-09 | $26.62 | $26.62 | 0 |
| 2005-08-08 | $26.62 | $26.62 | 0 |
| 2005-08-05 | $26.62 | $26.62 | 0 |
| 2005-08-04 | $26.62 | $26.62 | 0 |
| 2005-08-03 | $26.62 | $26.62 | 5 |
| 2005-08-02 | $27.57 | $27.57 | 74 |
| 2005-08-01 | $28.52 | $28.52 | 0 |
| 2005-07-29 | $28.52 | $28.52 | 0 |
| 2005-07-28 | $28.52 | $28.52 | 109 |
| 2005-07-27 | $24.71 | $24.71 | 0 |
| 2005-07-26 | $24.71 | $24.71 | 142 |
| 2005-07-25 | $28.52 | $28.52 | 26 |
| 2005-07-22 | $28.52 | $28.52 | 0 |
| 2005-07-21 | $28.52 | $28.52 | 34 |
| 2005-07-20 | $28.52 | $28.52 | 26 |
| 2005-07-19 | $34.22 | $34.22 | 226 |
| 2005-07-18 | $28.52 | $28.52 | 42 |
| 2005-07-15 | $30.42 | $30.42 | 142 |
| 2005-07-14 | $30.42 | $30.42 | 16 |
| 2005-07-13 | $30.42 | $30.42 | 0 |
| 2005-07-12 | $30.42 | $30.42 | 21 |
| 2005-07-11 | $37.07 | $37.07 | 21 |
| 2005-07-08 | $37.07 | $37.07 | 37 |
| 2005-07-07 | $30.42 | $30.42 | 0 |
| 2005-07-06 | $30.42 | $30.42 | 0 |
| 2005-07-05 | $30.42 | $30.42 | 451 |
| 2005-07-01 | $29.47 | $29.47 | 0 |
| 2005-06-30 | $29.47 | $29.47 | 0 |
| 2005-06-29 | $29.47 | $29.47 | 0 |
| 2005-06-28 | $29.47 | $29.47 | 0 |
| 2005-06-27 | $29.47 | $29.47 | 0 |
| 2005-06-24 | $29.47 | $29.47 | 0 |
| 2005-06-23 | $29.47 | $29.47 | 4 |
| 2005-06-22 | $30.61 | $30.61 | 0 |
| 2005-06-21 | $30.61 | $30.61 | 0 |
| 2005-06-20 | $30.61 | $30.61 | 0 |
| 2005-06-17 | $30.61 | $30.61 | 128 |
| 2005-06-16 | $34.22 | $34.22 | 0 |
| 2005-06-15 | $34.22 | $34.22 | 14 |
| 2005-06-14 | $36.12 | $36.12 | 0 |
| 2005-06-13 | $36.12 | $36.12 | 53 |
| 2005-06-10 | $29.09 | $29.09 | 16 |
| 2005-06-09 | $32.89 | $32.89 | 0 |
| 2005-06-08 | $32.89 | $32.89 | 0 |
| 2005-06-07 | $32.89 | $32.89 | 0 |
| 2005-06-06 | $32.89 | $32.89 | 0 |
| 2005-06-03 | $32.89 | $32.89 | 0 |
| 2005-06-02 | $32.89 | $32.89 | 280 |
| 2005-06-01 | $35.17 | $35.17 | 0 |
| 2005-05-31 | $35.17 | $35.17 | 23 |
| 2005-05-27 | $47.53 | $47.53 | 0 |
| 2005-05-26 | $47.53 | $47.53 | 0 |
| 2005-05-25 | $47.53 | $47.53 | 0 |
| 2005-05-24 | $47.53 | $47.53 | 26 |
| 2005-05-23 | $34.60 | $34.60 | 0 |
| 2005-05-20 | $34.60 | $34.60 | 6 |
| 2005-05-19 | $34.41 | $34.41 | 0 |
| 2005-05-18 | $34.41 | $34.41 | 0 |
| 2005-05-17 | $34.41 | $34.41 | 0 |
| 2005-05-16 | $34.41 | $34.41 | 0 |
| 2005-05-13 | $34.41 | $34.41 | 1 |
| 2005-05-12 | $45.63 | $45.63 | 11 |
| 2005-05-11 | $41.83 | $41.83 | 0 |
| 2005-05-10 | $41.83 | $41.83 | 0 |
| 2005-05-09 | $41.83 | $41.83 | 12 |
| 2005-05-06 | $32.89 | $32.89 | 0 |
| 2005-05-05 | $32.89 | $32.89 | 0 |
| 2005-05-04 | $32.89 | $32.89 | 0 |
| 2005-05-03 | $32.89 | $32.89 | 2 |
| 2005-05-02 | $41.83 | $41.83 | 110 |
| 2005-04-29 | $50.38 | $50.38 | 16 |
| 2005-04-28 | $51.33 | $51.33 | 60 |
| 2005-04-27 | $55.13 | $55.13 | 0 |
| 2005-04-26 | $55.13 | $55.13 | 0 |
| 2005-04-25 | $55.13 | $55.13 | 0 |
| 2005-04-22 | $55.13 | $55.13 | 0 |
| 2005-04-21 | $55.13 | $55.13 | 0 |
| 2005-04-20 | $55.13 | $55.13 | 0 |
| 2005-04-19 | $55.13 | $55.13 | 176 |
| 2005-04-18 | $47.53 | $47.53 | 0 |
| 2005-04-15 | $47.53 | $47.53 | 44 |
| 2005-04-14 | $53.23 | $53.23 | 3 |
| 2005-04-13 | $48.29 | $48.29 | 0 |
| 2005-04-12 | $48.29 | $48.29 | 27 |
| 2005-04-11 | $53.23 | $53.23 | 53 |
| 2005-04-08 | $53.23 | $53.23 | 11 |
| 2005-04-07 | $55.13 | $55.13 | 0 |
| 2005-04-06 | $55.13 | $55.13 | 0 |
| 2005-04-05 | $55.13 | $55.13 | 11 |
| 2005-04-04 | $47.53 | $47.53 | 11 |
| 2005-04-01 | $53.23 | $53.23 | 0 |
| 2005-03-31 | $53.23 | $53.23 | 129 |
| 2005-03-30 | $57.03 | $57.03 | 4 |
| 2005-03-29 | $57.03 | $57.03 | 21 |
| 2005-03-28 | $57.03 | $57.03 | 0 |
| 2005-03-24 | $57.03 | $57.03 | 0 |
| 2005-03-23 | $57.03 | $57.03 | 0 |
| 2005-03-22 | $57.03 | $57.03 | 0 |
| 2005-03-21 | $57.03 | $57.03 | 0 |
| 2005-03-18 | $57.03 | $57.03 | 473 |
| 2005-03-17 | $56.46 | $56.46 | 105 |
| 2005-03-16 | $58.94 | $58.94 | 75 |
| 2005-03-15 | $47.53 | $47.53 | 0 |
| 2005-03-14 | $47.53 | $47.53 | 16 |
| 2005-03-11 | $58.94 | $58.94 | 0 |
| 2005-03-10 | $58.94 | $58.94 | 7 |
| 2005-03-09 | $57.03 | $57.03 | 0 |
| 2005-03-08 | $57.03 | $57.03 | 79 |
| 2005-03-07 | $55.13 | $55.13 | 0 |
| 2005-03-04 | $55.13 | $55.13 | 26 |
| 2005-03-03 | $50.38 | $50.38 | 1 |
| 2005-03-02 | $57.03 | $57.03 | 5 |
| 2005-03-01 | $57.03 | $57.03 | 0 |
| 2005-02-28 | $57.03 | $57.03 | 0 |
| 2005-02-25 | $57.03 | $57.03 | 147 |
| 2005-02-24 | $57.03 | $57.03 | 169 |
| 2005-02-23 | $49.43 | $49.43 | 0 |
| 2005-02-22 | $49.43 | $49.43 | 163 |
| 2005-02-18 | $48.48 | $48.48 | 289 |
| 2005-02-17 | $47.53 | $47.53 | 263 |
| 2005-02-16 | $47.53 | $47.53 | 125 |
| 2005-02-15 | $45.63 | $45.63 | 37 |
| 2005-02-14 | $45.44 | $45.44 | 33 |
| 2005-02-11 | $40.87 | $40.87 | 12 |
| 2005-02-10 | $45.63 | $45.63 | 2 |
| 2005-02-09 | $46.39 | $46.39 | 54 |
| 2005-02-08 | $45.63 | $45.63 | 20 |
| 2005-02-07 | $43.73 | $43.73 | 220 |
| 2005-02-04 | $47.53 | $47.53 | 21 |
| 2005-02-03 | $47.53 | $47.53 | 138 |
| 2005-02-02 | $41.83 | $41.83 | 1 |
| 2005-02-01 | $45.63 | $45.63 | 42 |
| 2005-01-31 | $41.83 | $41.83 | 0 |
| 2005-01-28 | $41.83 | $41.83 | 21 |
| 2005-01-27 | $41.83 | $41.83 | 114 |
| 2005-01-26 | $44.68 | $44.68 | 0 |
| 2005-01-25 | $44.68 | $44.68 | 37 |
| 2005-01-24 | $42.02 | $42.02 | 1 |
| 2005-01-21 | $51.33 | $51.33 | 0 |
| 2005-01-20 | $51.33 | $51.33 | 42 |
| 2005-01-19 | $44.49 | $44.49 | 0 |
| 2005-01-18 | $44.49 | $44.49 | 0 |
| 2005-01-14 | $44.49 | $44.49 | 16 |
| 2005-01-13 | $57.03 | $57.03 | 0 |
| 2005-01-12 | $57.03 | $57.03 | 39 |
| 2005-01-11 | $39.92 | $39.92 | 0 |
| 2005-01-10 | $39.92 | $39.92 | 0 |
| 2005-01-07 | $39.92 | $39.92 | 0 |
| 2005-01-06 | $39.92 | $39.92 | 1 |
| 2005-01-05 | $53.23 | $53.23 | 0 |
| 2005-01-04 | $53.23 | $53.23 | 11 |
| 2005-01-03 | $47.53 | $47.53 | 0 |