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
- 1987-09-28 to 2026-08-28
- 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 | $43.50 | $43.50 | 215 |
| 2005-12-29 | $43.50 | $43.50 | 97 |
| 2005-12-28 | $43.50 | $43.50 | 12 |
| 2005-12-27 | $43.50 | $43.50 | 58 |
| 2005-12-23 | $43.50 | $43.50 | 60 |
| 2005-12-22 | $43.50 | $43.50 | 73 |
| 2005-12-21 | $43.50 | $43.50 | 344 |
| 2005-12-20 | $42.00 | $42.00 | 73 |
| 2005-12-19 | $42.00 | $42.00 | 0 |
| 2005-12-16 | $42.00 | $42.00 | 3 |
| 2005-12-15 | $43.50 | $43.50 | 54 |
| 2005-12-14 | $43.50 | $43.50 | 333 |
| 2005-12-13 | $42.00 | $42.00 | 93 |
| 2005-12-12 | $43.50 | $43.50 | 222 |
| 2005-12-09 | $43.50 | $43.50 | 66 |
| 2005-12-08 | $43.50 | $43.50 | 1,135 |
| 2005-12-07 | $45.00 | $45.00 | 393 |
| 2005-12-06 | $43.50 | $43.50 | 0 |
| 2005-12-05 | $43.50 | $43.50 | 102 |
| 2005-12-02 | $43.50 | $43.50 | 50 |
| 2005-12-01 | $43.50 | $43.50 | 173 |
| 2005-11-30 | $42.00 | $42.00 | 36 |
| 2005-11-29 | $43.50 | $43.50 | 198 |
| 2005-11-28 | $43.50 | $43.50 | 184 |
| 2005-11-25 | $42.00 | $42.00 | 1 |
| 2005-11-23 | $43.50 | $43.50 | 490 |
| 2005-11-22 | $45.00 | $45.00 | 506 |
| 2005-11-21 | $48.00 | $48.00 | 16 |
| 2005-11-18 | $50.25 | $50.25 | 145 |
| 2005-11-17 | $42.00 | $42.00 | 308 |
| 2005-11-16 | $42.00 | $42.00 | 213 |
| 2005-11-15 | $40.50 | $40.50 | 136 |
| 2005-11-14 | $43.50 | $43.50 | 128 |
| 2005-11-11 | $42.00 | $42.00 | 10 |
| 2005-11-10 | $43.50 | $43.50 | 294 |
| 2005-11-09 | $43.50 | $43.50 | 66 |
| 2005-11-08 | $44.55 | $44.55 | 150 |
| 2005-11-07 | $51.00 | $51.00 | 442 |
| 2005-11-04 | $48.00 | $48.00 | 242 |
| 2005-11-03 | $49.50 | $49.50 | 401 |
| 2005-11-02 | $48.00 | $48.00 | 336 |
| 2005-11-01 | $48.00 | $48.00 | 0 |
| 2005-10-31 | $48.00 | $48.00 | 94 |
| 2005-10-28 | $48.00 | $48.00 | 133 |
| 2005-10-27 | $45.00 | $45.00 | 40 |
| 2005-10-26 | $43.50 | $43.50 | 3 |
| 2005-10-25 | $43.50 | $43.50 | 0 |
| 2005-10-24 | $43.50 | $43.50 | 133 |
| 2005-10-21 | $45.00 | $45.00 | 228 |
| 2005-10-20 | $45.00 | $45.00 | 135 |
| 2005-10-19 | $45.00 | $45.00 | 45 |
| 2005-10-18 | $45.00 | $45.00 | 40 |
| 2005-10-17 | $43.50 | $43.50 | 29 |
| 2005-10-14 | $45.00 | $45.00 | 80 |
| 2005-10-13 | $43.50 | $43.50 | 183 |
| 2005-10-12 | $43.50 | $43.50 | 134 |
| 2005-10-11 | $48.00 | $48.00 | 44 |
| 2005-10-10 | $45.00 | $45.00 | 371 |
| 2005-10-07 | $48.00 | $48.00 | 70 |
| 2005-10-06 | $48.00 | $48.00 | 100 |
| 2005-10-05 | $49.50 | $49.50 | 246 |
| 2005-10-04 | $49.50 | $49.50 | 103 |
| 2005-10-03 | $49.50 | $49.50 | 211 |
| 2005-09-30 | $51.00 | $51.00 | 530 |
| 2005-09-29 | $46.50 | $46.50 | 1,076 |
| 2005-09-28 | $45.00 | $45.00 | 393 |
| 2005-09-27 | $45.00 | $45.00 | 33 |
| 2005-09-26 | $45.00 | $45.00 | 58 |
| 2005-09-23 | $46.50 | $46.50 | 674 |
| 2005-09-22 | $46.50 | $46.50 | 570 |
| 2005-09-21 | $48.00 | $48.00 | 226 |
| 2005-09-20 | $49.50 | $49.50 | 690 |
| 2005-09-19 | $48.00 | $48.00 | 1,006 |
| 2005-09-16 | $45.00 | $45.00 | 232 |
| 2005-09-15 | $46.50 | $46.50 | 401 |
| 2005-09-14 | $46.50 | $46.50 | 218 |
| 2005-09-13 | $43.50 | $43.50 | 56 |
| 2005-09-12 | $43.50 | $43.50 | 133 |
| 2005-09-09 | $43.50 | $43.50 | 1,023 |
| 2005-09-08 | $39.00 | $39.00 | 2,219 |
| 2005-09-07 | $43.50 | $43.50 | 556 |
| 2005-09-06 | $48.00 | $48.00 | 796 |
| 2005-09-02 | $49.50 | $49.50 | 1,506 |
| 2005-09-01 | $52.50 | $52.50 | 1,672 |
| 2005-08-31 | $61.50 | $61.50 | 3,588 |
| 2005-08-30 | $37.50 | $37.50 | 863 |
| 2005-08-29 | $39.00 | $39.00 | 118 |
| 2005-08-26 | $34.50 | $34.50 | 208 |
| 2005-08-25 | $37.50 | $37.50 | 1,425 |
| 2005-08-24 | $37.50 | $37.50 | 2,110 |
| 2005-08-23 | $27.00 | $27.00 | 1,780 |
| 2005-08-22 | $34.50 | $34.50 | 1,736 |
| 2005-08-19 | $40.50 | $40.50 | 2,998 |
| 2005-08-18 | $23.25 | $23.25 | 554 |
| 2005-08-17 | $21.00 | $21.00 | 0 |
| 2005-08-16 | $21.00 | $21.00 | 683 |
| 2005-08-15 | $19.50 | $19.50 | 245 |
| 2005-08-12 | $21.75 | $21.75 | 2,412 |
| 2005-08-11 | $22.50 | $22.50 | 1,346 |
| 2005-08-10 | $22.50 | $22.50 | 1,166 |
| 2005-08-09 | $18.00 | $18.00 | 270 |
| 2005-08-08 | $17.25 | $17.25 | 215 |
| 2005-08-05 | $15.75 | $15.75 | 152 |
| 2005-08-04 | $14.40 | $14.40 | 35 |
| 2005-08-03 | $14.25 | $14.25 | 10 |
| 2005-08-02 | $14.55 | $14.55 | 100 |
| 2005-08-01 | $15.75 | $15.75 | 0 |
| 2005-07-29 | $15.75 | $15.75 | 82 |
| 2005-07-28 | $15.00 | $15.00 | 66 |
| 2005-07-27 | $15.00 | $15.00 | 0 |
| 2005-07-26 | $15.00 | $15.00 | 0 |
| 2005-07-25 | $15.00 | $15.00 | 300 |
| 2005-07-22 | $12.00 | $12.00 | 0 |
| 2005-07-21 | $12.00 | $12.00 | 3 |
| 2005-07-20 | $13.50 | $13.50 | 0 |
| 2005-07-19 | $13.50 | $13.50 | 1,426 |
| 2005-07-18 | $16.50 | $16.50 | 0 |
| 2005-07-15 | $16.50 | $16.50 | 46 |
| 2005-07-14 | $16.50 | $16.50 | 2,556 |
| 2005-07-13 | $15.30 | $15.30 | 561 |
| 2005-07-12 | $14.25 | $14.25 | 1,829 |
| 2005-07-11 | $13.50 | $13.50 | 1,359 |
| 2005-07-08 | $9.75 | $9.75 | 2,126 |
| 2005-07-07 | $7.80 | $7.80 | 85 |
| 2005-07-06 | $9.00 | $9.00 | 0 |
| 2005-07-05 | $9.00 | $9.00 | 316 |
| 2005-07-01 | $9.00 | $9.00 | 1,183 |
| 2005-06-30 | $7.50 | $7.50 | 2,907 |
| 2005-06-29 | $7.50 | $7.50 | 1,353 |
| 2005-06-28 | $9.75 | $9.75 | 0 |
| 2005-06-27 | $9.75 | $9.75 | 43 |
| 2005-06-24 | $9.60 | $9.60 | 713 |
| 2005-06-23 | $8.25 | $8.25 | 0 |
| 2005-06-22 | $8.25 | $8.25 | 0 |
| 2005-06-21 | $8.25 | $8.25 | 0 |
| 2005-06-20 | $8.25 | $8.25 | 1 |
| 2005-06-17 | $9.00 | $9.00 | 0 |
| 2005-06-16 | $9.00 | $9.00 | 73 |
| 2005-06-15 | $7.65 | $7.65 | 0 |
| 2005-06-14 | $7.65 | $7.65 | 36 |
| 2005-06-13 | $8.25 | $8.25 | 126 |
| 2005-06-10 | $8.25 | $8.25 | 14 |
| 2005-06-09 | $9.00 | $9.00 | 66 |
| 2005-06-08 | $8.25 | $8.25 | 0 |
| 2005-06-07 | $8.25 | $8.25 | 0 |
| 2005-06-06 | $8.25 | $8.25 | 0 |
| 2005-06-03 | $8.25 | $8.25 | 0 |
| 2005-06-02 | $8.25 | $8.25 | 604 |
| 2005-06-01 | $9.00 | $9.00 | 133 |
| 2005-05-31 | $9.00 | $9.00 | 0 |
| 2005-05-27 | $9.00 | $9.00 | 0 |
| 2005-05-26 | $9.00 | $9.00 | 6 |
| 2005-05-25 | $9.00 | $9.00 | 0 |
| 2005-05-24 | $9.00 | $9.00 | 13 |
| 2005-05-23 | $9.00 | $9.00 | 0 |
| 2005-05-20 | $9.00 | $9.00 | 4 |
| 2005-05-19 | $9.00 | $9.00 | 0 |
| 2005-05-18 | $9.00 | $9.00 | 0 |
| 2005-05-17 | $9.00 | $9.00 | 7 |
| 2005-05-16 | $9.15 | $9.15 | 0 |
| 2005-05-13 | $9.15 | $9.15 | 100 |
| 2005-05-12 | $8.70 | $8.70 | 0 |
| 2005-05-11 | $8.70 | $8.70 | 13 |
| 2005-05-10 | $8.70 | $8.70 | 6 |
| 2005-05-09 | $8.70 | $8.70 | 0 |
| 2005-05-06 | $8.70 | $8.70 | 93 |
| 2005-05-05 | $9.75 | $9.75 | 0 |
| 2005-05-04 | $9.75 | $9.75 | 169 |
| 2005-05-03 | $9.00 | $9.00 | 2 |
| 2005-05-02 | $9.45 | $9.45 | 237 |
| 2005-04-29 | $9.75 | $9.75 | 233 |
| 2005-04-28 | $8.70 | $8.70 | 13 |
| 2005-04-27 | $8.70 | $8.70 | 1 |
| 2005-04-26 | $8.85 | $8.85 | 66 |
| 2005-04-25 | $8.70 | $8.70 | 0 |
| 2005-04-22 | $8.70 | $8.70 | 0 |
| 2005-04-21 | $8.85 | $8.85 | 2 |
| 2005-04-20 | $8.85 | $8.85 | 22 |
| 2005-04-19 | $8.85 | $8.85 | 3 |
| 2005-04-18 | $8.85 | $8.85 | 6 |
| 2005-04-15 | $8.85 | $8.85 | 3 |
| 2005-04-14 | $9.00 | $9.00 | 453 |
| 2005-04-13 | $9.00 | $9.00 | 724 |
| 2005-04-12 | $9.75 | $9.75 | 66 |
| 2005-04-11 | $9.75 | $9.75 | 219 |
| 2005-04-08 | $9.00 | $9.00 | 699 |
| 2005-04-07 | $8.40 | $8.40 | 0 |
| 2005-04-06 | $8.40 | $8.40 | 12 |
| 2005-04-05 | $8.55 | $8.55 | 0 |
| 2005-04-04 | $8.55 | $8.55 | 16 |
| 2005-04-01 | $8.40 | $8.40 | 54 |
| 2005-03-31 | $9.00 | $9.00 | 0 |
| 2005-03-30 | $9.00 | $9.00 | 66 |
| 2005-03-29 | $7.50 | $7.50 | 714 |
| 2005-03-28 | $7.95 | $7.95 | 153 |
| 2005-03-24 | $7.95 | $7.95 | 3,522 |
| 2005-03-23 | $9.75 | $9.75 | 200 |
| 2005-03-22 | $7.65 | $7.65 | 40 |
| 2005-03-21 | $7.65 | $7.65 | 0 |
| 2005-03-18 | $7.65 | $7.65 | 43 |
| 2005-03-17 | $8.25 | $8.25 | 0 |
| 2005-03-16 | $8.25 | $8.25 | 0 |
| 2005-03-15 | $8.25 | $8.25 | 267 |
| 2005-03-14 | $9.00 | $9.00 | 0 |
| 2005-03-11 | $9.00 | $9.00 | 100 |
| 2005-03-10 | $8.25 | $8.25 | 0 |
| 2005-03-09 | $8.25 | $8.25 | 231 |
| 2005-03-08 | $9.75 | $9.75 | 0 |
| 2005-03-07 | $9.75 | $9.75 | 33 |
| 2005-03-04 | $10.50 | $10.50 | 747 |
| 2005-03-03 | $11.25 | $11.25 | 956 |
| 2005-03-02 | $6.75 | $6.75 | 13 |
| 2005-03-01 | $6.00 | $6.00 | 0 |
| 2005-02-28 | $6.00 | $6.00 | 145 |
| 2005-02-25 | $6.75 | $6.75 | 170 |
| 2005-02-24 | $8.10 | $8.10 | 323 |
| 2005-02-23 | $7.65 | $7.65 | 66 |
| 2005-02-22 | $8.25 | $8.25 | 6 |
| 2005-02-18 | $8.25 | $8.25 | 1,001 |
| 2005-02-17 | $4.50 | $4.50 | 911 |
| 2005-02-16 | $6.00 | $6.00 | 1,008 |
| 2005-02-15 | $7.50 | $7.50 | 271 |
| 2005-02-14 | $8.25 | $8.25 | 0 |
| 2005-02-11 | $8.25 | $8.25 | 3 |
| 2005-02-10 | $9.00 | $9.00 | 0 |
| 2005-02-09 | $9.00 | $9.00 | 768 |
| 2005-02-08 | $8.55 | $8.55 | 2,104 |
| 2005-02-07 | $8.25 | $8.25 | 852 |
| 2005-02-04 | $7.35 | $7.35 | 853 |
| 2005-02-03 | $7.50 | $7.50 | 833 |
| 2005-02-02 | $7.50 | $7.50 | 1,171 |
| 2005-02-01 | $8.25 | $8.25 | 686 |
| 2005-01-31 | $9.15 | $9.15 | 68 |
| 2005-01-28 | $9.15 | $9.15 | 218 |
| 2005-01-27 | $9.75 | $9.75 | 50 |
| 2005-01-26 | $9.75 | $9.75 | 486 |
| 2005-01-25 | $12.00 | $12.00 | 340 |
| 2005-01-24 | $12.00 | $12.00 | 7,895 |
| 2005-01-21 | $24.00 | $24.00 | 0 |
| 2005-01-20 | $24.00 | $24.00 | 13 |
| 2005-01-19 | $24.00 | $24.00 | 102 |
| 2005-01-18 | $24.00 | $24.00 | 68 |
| 2005-01-14 | $24.00 | $24.00 | 16 |
| 2005-01-13 | $24.00 | $24.00 | 0 |
| 2005-01-12 | $24.00 | $24.00 | 0 |
| 2005-01-11 | $24.00 | $24.00 | 43 |
| 2005-01-10 | $24.00 | $24.00 | 0 |
| 2005-01-07 | $24.00 | $24.00 | 2 |
| 2005-01-06 | $24.00 | $24.00 | 10 |
| 2005-01-05 | $24.00 | $24.00 | 1 |
| 2005-01-04 | $24.00 | $24.00 | 8 |
| 2005-01-03 | $24.00 | $24.00 | 58 |