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
- 1999-12-02 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 | $49.20 | $49.20 | 3,190 |
| 2005-12-29 | $49.80 | $49.80 | 9,690 |
| 2005-12-28 | $47.10 | $47.10 | 520 |
| 2005-12-27 | $46.60 | $46.60 | 500 |
| 2005-12-23 | $47.70 | $47.70 | 910 |
| 2005-12-22 | $47.40 | $47.40 | 9,210 |
| 2005-12-21 | $45.40 | $45.40 | 1,900 |
| 2005-12-20 | $43.60 | $43.60 | 570 |
| 2005-12-19 | $44.20 | $44.20 | 7,220 |
| 2005-12-16 | $43.50 | $43.50 | 160 |
| 2005-12-15 | $43.90 | $43.90 | 1,090 |
| 2005-12-14 | $44.00 | $44.00 | 2,170 |
| 2005-12-13 | $43.00 | $43.00 | 4,780 |
| 2005-12-12 | $43.10 | $43.10 | 2,020 |
| 2005-12-09 | $42.00 | $42.00 | 140 |
| 2005-12-08 | $42.10 | $42.10 | 2,780 |
| 2005-12-07 | $42.00 | $42.00 | 1,040 |
| 2005-12-06 | $43.00 | $43.00 | 370 |
| 2005-12-05 | $43.00 | $43.00 | 550 |
| 2005-12-02 | $42.60 | $42.60 | 400 |
| 2005-12-01 | $42.00 | $42.00 | 2,600 |
| 2005-11-30 | $42.00 | $42.00 | 1,040 |
| 2005-11-29 | $42.50 | $42.50 | 5,690 |
| 2005-11-28 | $42.60 | $42.60 | 2,320 |
| 2005-11-25 | $41.60 | $41.60 | 0 |
| 2005-11-23 | $41.60 | $41.60 | 1,530 |
| 2005-11-22 | $41.10 | $41.10 | 660 |
| 2005-11-21 | $41.50 | $41.50 | 4,150 |
| 2005-11-18 | $40.40 | $40.40 | 780 |
| 2005-11-17 | $41.00 | $41.00 | 300 |
| 2005-11-16 | $41.10 | $41.10 | 660 |
| 2005-11-15 | $40.70 | $40.70 | 610 |
| 2005-11-14 | $41.00 | $41.00 | 480 |
| 2005-11-11 | $41.50 | $41.50 | 60 |
| 2005-11-10 | $43.00 | $43.00 | 210 |
| 2005-11-09 | $43.40 | $43.40 | 1,770 |
| 2005-11-08 | $41.10 | $41.10 | 970 |
| 2005-11-07 | $41.80 | $41.80 | 1,620 |
| 2005-11-04 | $41.70 | $41.70 | 700 |
| 2005-11-03 | $43.60 | $43.60 | 3,150 |
| 2005-11-02 | $41.40 | $41.40 | 810 |
| 2005-11-01 | $40.30 | $40.30 | 1,280 |
| 2005-10-31 | $40.50 | $40.50 | 940 |
| 2005-10-28 | $38.50 | $38.50 | 100 |
| 2005-10-27 | $40.00 | $40.00 | 2,690 |
| 2005-10-26 | $40.50 | $40.50 | 950 |
| 2005-10-25 | $38.70 | $38.70 | 340 |
| 2005-10-24 | $40.10 | $40.10 | 600 |
| 2005-10-21 | $40.60 | $40.60 | 910 |
| 2005-10-20 | $40.30 | $40.30 | 220 |
| 2005-10-19 | $40.00 | $40.00 | 1,500 |
| 2005-10-18 | $40.10 | $40.10 | 60 |
| 2005-10-17 | $40.40 | $40.40 | 390 |
| 2005-10-14 | $40.40 | $40.40 | 0 |
| 2005-10-13 | $40.40 | $40.40 | 0 |
| 2005-10-12 | $40.40 | $40.40 | 340 |
| 2005-10-11 | $40.60 | $40.60 | 40 |
| 2005-10-10 | $40.50 | $40.50 | 50 |
| 2005-10-07 | $42.30 | $42.30 | 1,600 |
| 2005-10-06 | $41.60 | $41.60 | 120 |
| 2005-10-05 | $40.70 | $40.70 | 10 |
| 2005-10-04 | $41.60 | $41.60 | 230 |
| 2005-10-03 | $43.00 | $43.00 | 250 |
| 2005-09-30 | $41.00 | $41.00 | 370 |
| 2005-09-29 | $40.60 | $40.60 | 840 |
| 2005-09-28 | $40.70 | $40.70 | 670 |
| 2005-09-27 | $41.90 | $41.90 | 1,660 |
| 2005-09-26 | $41.10 | $41.10 | 520 |
| 2005-09-23 | $40.90 | $40.90 | 860 |
| 2005-09-22 | $40.10 | $40.10 | 1,030 |
| 2005-09-21 | $41.10 | $41.10 | 780 |
| 2005-09-20 | $41.70 | $41.70 | 2,420 |
| 2005-09-19 | $43.10 | $43.10 | 40 |
| 2005-09-16 | $42.00 | $42.00 | 470 |
| 2005-09-15 | $42.60 | $42.60 | 1,440 |
| 2005-09-14 | $42.60 | $42.60 | 200 |
| 2005-09-13 | $43.60 | $43.60 | 950 |
| 2005-09-12 | $42.00 | $42.00 | 430 |
| 2005-09-09 | $42.60 | $42.60 | 200 |
| 2005-09-08 | $43.10 | $43.10 | 490 |
| 2005-09-07 | $42.80 | $42.80 | 480 |
| 2005-09-06 | $43.00 | $43.00 | 1,470 |
| 2005-09-02 | $40.60 | $40.60 | 50 |
| 2005-09-01 | $41.30 | $41.30 | 1,550 |
| 2005-08-31 | $39.90 | $39.90 | 2,030 |
| 2005-08-30 | $40.00 | $40.00 | 860 |
| 2005-08-29 | $39.60 | $39.60 | 310 |
| 2005-08-26 | $39.50 | $39.50 | 100 |
| 2005-08-25 | $42.00 | $42.00 | 960 |
| 2005-08-24 | $40.50 | $40.50 | 2,210 |
| 2005-08-23 | $40.10 | $40.10 | 1,510 |
| 2005-08-22 | $40.00 | $40.00 | 740 |
| 2005-08-19 | $41.10 | $41.10 | 110 |
| 2005-08-18 | $41.20 | $41.20 | 310 |
| 2005-08-17 | $41.70 | $41.70 | 1,440 |
| 2005-08-16 | $41.50 | $41.50 | 440 |
| 2005-08-15 | $42.20 | $42.20 | 220 |
| 2005-08-12 | $42.70 | $42.70 | 7,760 |
| 2005-08-11 | $44.50 | $44.50 | 470 |
| 2005-08-10 | $44.50 | $44.50 | 790 |
| 2005-08-09 | $45.00 | $45.00 | 770 |
| 2005-08-08 | $44.30 | $44.30 | 450 |
| 2005-08-05 | $44.20 | $44.20 | 60 |
| 2005-08-04 | $44.50 | $44.50 | 820 |
| 2005-08-03 | $45.00 | $45.00 | 950 |
| 2005-08-02 | $44.70 | $44.70 | 2,090 |
| 2005-08-01 | $45.00 | $45.00 | 270 |
| 2005-07-29 | $45.00 | $45.00 | 210 |
| 2005-07-28 | $45.10 | $45.10 | 1,570 |
| 2005-07-27 | $45.00 | $45.00 | 2,690 |
| 2005-07-26 | $45.90 | $45.90 | 0 |
| 2005-07-25 | $45.90 | $45.90 | 850 |
| 2005-07-22 | $46.50 | $46.50 | 580 |
| 2005-07-21 | $46.30 | $46.30 | 360 |
| 2005-07-20 | $45.50 | $45.50 | 810 |
| 2005-07-19 | $45.60 | $45.60 | 1,060 |
| 2005-07-18 | $45.50 | $45.50 | 1,170 |
| 2005-07-15 | $46.10 | $46.10 | 840 |
| 2005-07-14 | $45.90 | $45.90 | 270 |
| 2005-07-13 | $46.70 | $46.70 | 670 |
| 2005-07-12 | $47.10 | $47.10 | 640 |
| 2005-07-11 | $46.50 | $46.50 | 1,870 |
| 2005-07-08 | $46.10 | $46.10 | 180 |
| 2005-07-07 | $46.00 | $46.00 | 2,140 |
| 2005-07-06 | $45.50 | $45.50 | 2,000 |
| 2005-07-05 | $45.50 | $45.50 | 1,200 |
| 2005-07-01 | $45.30 | $45.30 | 40 |
| 2005-06-30 | $46.20 | $46.20 | 320 |
| 2005-06-29 | $45.50 | $45.50 | 2,150 |
| 2005-06-28 | $46.00 | $46.00 | 1,280 |
| 2005-06-27 | $45.60 | $45.60 | 1,520 |
| 2005-06-24 | $46.00 | $46.00 | 610 |
| 2005-06-23 | $45.50 | $45.50 | 300 |
| 2005-06-22 | $46.50 | $46.50 | 7,310 |
| 2005-06-21 | $47.20 | $47.20 | 3,400 |
| 2005-06-20 | $45.00 | $45.00 | 7,920 |
| 2005-06-17 | $45.20 | $45.20 | 750 |
| 2005-06-16 | $46.00 | $46.00 | 1,020 |
| 2005-06-15 | $46.10 | $46.10 | 2,110 |
| 2005-06-14 | $47.50 | $47.50 | 860 |
| 2005-06-13 | $48.30 | $48.30 | 670 |
| 2005-06-10 | $47.50 | $47.50 | 2,230 |
| 2005-06-09 | $46.20 | $46.20 | 1,340 |
| 2005-06-08 | $46.60 | $46.60 | 2,160 |
| 2005-06-07 | $46.60 | $46.60 | 1,060 |
| 2005-06-06 | $47.50 | $47.50 | 2,590 |
| 2005-06-03 | $45.80 | $45.80 | 2,000 |
| 2005-06-02 | $47.50 | $47.50 | 690 |
| 2005-06-01 | $48.50 | $48.50 | 2,300 |
| 2005-05-31 | $48.50 | $48.50 | 1,620 |
| 2005-05-27 | $48.50 | $48.50 | 1,330 |
| 2005-05-26 | $49.30 | $49.30 | 4,840 |
| 2005-05-25 | $48.10 | $48.10 | 810 |
| 2005-05-24 | $48.70 | $48.70 | 7,140 |
| 2005-05-23 | $48.50 | $48.50 | 22,690 |
| 2005-05-20 | $43.00 | $43.00 | 140 |
| 2005-05-19 | $43.00 | $43.00 | 5,820 |
| 2005-05-18 | $43.00 | $43.00 | 1,950 |
| 2005-05-17 | $44.00 | $44.00 | 990 |
| 2005-05-16 | $44.80 | $44.80 | 1,480 |
| 2005-05-13 | $43.10 | $43.10 | 80 |
| 2005-05-12 | $43.20 | $43.20 | 390 |
| 2005-05-11 | $43.70 | $43.70 | 350 |
| 2005-05-10 | $43.80 | $43.80 | 5,080 |
| 2005-05-09 | $44.30 | $44.30 | 420 |
| 2005-05-06 | $44.30 | $44.30 | 100 |
| 2005-05-05 | $43.00 | $43.00 | 120 |
| 2005-05-04 | $44.40 | $44.40 | 620 |
| 2005-05-03 | $44.40 | $44.40 | 320 |
| 2005-05-02 | $43.50 | $43.50 | 2,380 |
| 2005-04-29 | $43.00 | $43.00 | 680 |
| 2005-04-28 | $43.00 | $43.00 | 2,160 |
| 2005-04-27 | $42.50 | $42.50 | 1,850 |
| 2005-04-26 | $44.20 | $44.20 | 500 |
| 2005-04-25 | $43.00 | $43.00 | 240 |
| 2005-04-22 | $43.50 | $43.50 | 460 |
| 2005-04-21 | $44.00 | $44.00 | 910 |
| 2005-04-20 | $44.00 | $44.00 | 1,110 |
| 2005-04-19 | $43.10 | $43.10 | 820 |
| 2005-04-18 | $42.70 | $42.70 | 18,110 |
| 2005-04-15 | $42.10 | $42.10 | 2,680 |
| 2005-04-14 | $42.20 | $42.20 | 670 |
| 2005-04-13 | $43.50 | $43.50 | 480 |
| 2005-04-12 | $44.30 | $44.30 | 1,020 |
| 2005-04-11 | $44.70 | $44.70 | 530 |
| 2005-04-08 | $44.60 | $44.60 | 780 |
| 2005-04-07 | $44.00 | $44.00 | 100 |
| 2005-04-06 | $45.00 | $45.00 | 290 |
| 2005-04-05 | $45.60 | $45.60 | 410 |
| 2005-04-04 | $45.00 | $45.00 | 3,440 |
| 2005-04-01 | $41.70 | $41.70 | 910 |
| 2005-03-31 | $44.40 | $44.40 | 190 |
| 2005-03-30 | $42.70 | $42.70 | 810 |
| 2005-03-29 | $42.60 | $42.60 | 1,620 |
| 2005-03-28 | $42.20 | $42.20 | 1,680 |
| 2005-03-24 | $44.20 | $44.20 | 5,230 |
| 2005-03-23 | $44.30 | $44.30 | 350 |
| 2005-03-22 | $45.40 | $45.40 | 1,670 |
| 2005-03-21 | $48.90 | $48.90 | 720 |
| 2005-03-18 | $48.10 | $48.10 | 420 |
| 2005-03-17 | $47.50 | $47.50 | 7,570 |
| 2005-03-16 | $45.00 | $45.00 | 3,380 |
| 2005-03-15 | $45.60 | $45.60 | 650 |
| 2005-03-14 | $47.50 | $47.50 | 1,100 |
| 2005-03-11 | $45.00 | $45.00 | 1,150 |
| 2005-03-10 | $45.10 | $45.10 | 1,420 |
| 2005-03-09 | $46.40 | $46.40 | 730 |
| 2005-03-08 | $47.50 | $47.50 | 1,760 |
| 2005-03-07 | $48.30 | $48.30 | 520 |
| 2005-03-04 | $48.30 | $48.30 | 1,010 |
| 2005-03-03 | $47.80 | $47.80 | 540 |
| 2005-03-02 | $46.50 | $46.50 | 750 |
| 2005-03-01 | $47.80 | $47.80 | 270 |
| 2005-02-28 | $45.00 | $45.00 | 750 |
| 2005-02-25 | $46.30 | $46.30 | 240 |
| 2005-02-24 | $47.50 | $47.50 | 1,110 |
| 2005-02-23 | $48.30 | $48.30 | 160 |
| 2005-02-22 | $48.10 | $48.10 | 600 |
| 2005-02-18 | $49.40 | $49.40 | 1,660 |
| 2005-02-17 | $49.40 | $49.40 | 300 |
| 2005-02-16 | $49.60 | $49.60 | 310 |
| 2005-02-15 | $50.30 | $50.30 | 260 |
| 2005-02-14 | $50.40 | $50.40 | 400 |
| 2005-02-11 | $48.60 | $48.60 | 90 |
| 2005-02-10 | $48.10 | $48.10 | 90 |
| 2005-02-09 | $49.20 | $49.20 | 180 |
| 2005-02-08 | $49.40 | $49.40 | 920 |
| 2005-02-07 | $50.20 | $50.20 | 810 |
| 2005-02-04 | $52.20 | $52.20 | 720 |
| 2005-02-03 | $51.70 | $51.70 | 680 |
| 2005-02-02 | $51.30 | $51.30 | 750 |
| 2005-02-01 | $49.70 | $49.70 | 2,730 |
| 2005-01-31 | $50.40 | $50.40 | 480 |
| 2005-01-28 | $50.30 | $50.30 | 730 |
| 2005-01-27 | $51.40 | $51.40 | 6,170 |
| 2005-01-26 | $50.00 | $50.00 | 10,300 |
| 2005-01-25 | $47.00 | $47.00 | 900 |
| 2005-01-24 | $47.80 | $47.80 | 1,190 |
| 2005-01-21 | $48.70 | $48.70 | 1,550 |
| 2005-01-20 | $48.40 | $48.40 | 6,680 |
| 2005-01-19 | $50.10 | $50.10 | 5,200 |
| 2005-01-18 | $50.20 | $50.20 | 6,430 |
| 2005-01-14 | $49.80 | $49.80 | 4,950 |
| 2005-01-13 | $51.00 | $51.00 | 10,540 |
| 2005-01-12 | $52.90 | $52.90 | 7,590 |
| 2005-01-11 | $52.30 | $52.30 | 19,760 |
| 2005-01-10 | $54.00 | $54.00 | 6,670 |
| 2005-01-07 | $53.50 | $53.50 | 7,200 |
| 2005-01-06 | $54.00 | $54.00 | 830 |
| 2005-01-05 | $55.30 | $55.30 | 4,310 |
| 2005-01-04 | $55.40 | $55.40 | 1,010 |
| 2005-01-03 | $57.20 | $57.20 | 560 |