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
- 1999-08-09 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 | $35.60 | $35.60 | 4,536 |
| 2005-12-29 | $32.00 | $32.00 | 385 |
| 2005-12-28 | $24.00 | $24.00 | 0 |
| 2005-12-27 | $24.00 | $24.00 | 365 |
| 2005-12-23 | $28.00 | $28.00 | 306 |
| 2005-12-22 | $30.40 | $30.40 | 5 |
| 2005-12-21 | $31.20 | $31.20 | 388 |
| 2005-12-20 | $28.00 | $28.00 | 80 |
| 2005-12-19 | $28.40 | $28.40 | 409 |
| 2005-12-16 | $28.00 | $28.00 | 1,279 |
| 2005-12-15 | $30.00 | $30.00 | 0 |
| 2005-12-14 | $30.00 | $30.00 | 28 |
| 2005-12-13 | $32.00 | $32.00 | 0 |
| 2005-12-12 | $32.00 | $32.00 | 0 |
| 2005-12-09 | $32.00 | $32.00 | 390 |
| 2005-12-08 | $34.00 | $34.00 | 3 |
| 2005-12-07 | $32.00 | $32.00 | 253 |
| 2005-12-06 | $34.00 | $34.00 | 25 |
| 2005-12-05 | $32.00 | $32.00 | 58 |
| 2005-12-02 | $34.00 | $34.00 | 50 |
| 2005-12-01 | $34.00 | $34.00 | 115 |
| 2005-11-30 | $36.00 | $36.00 | 644 |
| 2005-11-29 | $32.00 | $32.00 | 188 |
| 2005-11-28 | $32.00 | $32.00 | 220 |
| 2005-11-25 | $30.00 | $30.00 | 0 |
| 2005-11-23 | $30.00 | $30.00 | 150 |
| 2005-11-22 | $30.00 | $30.00 | 3 |
| 2005-11-21 | $32.00 | $32.00 | 355 |
| 2005-11-18 | $30.00 | $30.00 | 115 |
| 2005-11-17 | $32.00 | $32.00 | 0 |
| 2005-11-16 | $32.00 | $32.00 | 3 |
| 2005-11-15 | $28.00 | $28.00 | 69 |
| 2005-11-14 | $28.00 | $28.00 | 260 |
| 2005-11-11 | $32.00 | $32.00 | 389 |
| 2005-11-10 | $32.00 | $32.00 | 230 |
| 2005-11-09 | $28.00 | $28.00 | 36 |
| 2005-11-08 | $32.00 | $32.00 | 9 |
| 2005-11-07 | $32.00 | $32.00 | 25 |
| 2005-11-04 | $32.00 | $32.00 | 0 |
| 2005-11-03 | $32.00 | $32.00 | 13 |
| 2005-11-02 | $32.00 | $32.00 | 209 |
| 2005-11-01 | $38.00 | $38.00 | 251 |
| 2005-10-31 | $35.20 | $35.20 | 493 |
| 2005-10-28 | $29.60 | $29.60 | 15 |
| 2005-10-27 | $29.60 | $29.60 | 0 |
| 2005-10-26 | $29.60 | $29.60 | 13 |
| 2005-10-25 | $29.60 | $29.60 | 138 |
| 2005-10-24 | $29.60 | $29.60 | 15 |
| 2005-10-21 | $29.60 | $29.60 | 53 |
| 2005-10-20 | $29.60 | $29.60 | 19 |
| 2005-10-19 | $30.40 | $30.40 | 8 |
| 2005-10-18 | $29.60 | $29.60 | 145 |
| 2005-10-17 | $29.60 | $29.60 | 0 |
| 2005-10-14 | $29.60 | $29.60 | 9 |
| 2005-10-13 | $29.60 | $29.60 | 488 |
| 2005-10-12 | $30.40 | $30.40 | 165 |
| 2005-10-11 | $32.40 | $32.40 | 118 |
| 2005-10-10 | $32.40 | $32.40 | 0 |
| 2005-10-07 | $32.40 | $32.40 | 325 |
| 2005-10-06 | $32.00 | $32.00 | 305 |
| 2005-10-05 | $32.00 | $32.00 | 579 |
| 2005-10-04 | $30.00 | $30.00 | 777 |
| 2005-10-03 | $31.20 | $31.20 | 406 |
| 2005-09-30 | $32.00 | $32.00 | 1,156 |
| 2005-09-29 | $28.40 | $28.40 | 874 |
| 2005-09-28 | $28.00 | $28.00 | 75 |
| 2005-09-27 | $28.00 | $28.00 | 5 |
| 2005-09-26 | $28.00 | $28.00 | 19 |
| 2005-09-23 | $25.20 | $25.20 | 24 |
| 2005-09-22 | $25.20 | $25.20 | 81 |
| 2005-09-21 | $28.00 | $28.00 | 0 |
| 2005-09-20 | $28.00 | $28.00 | 13 |
| 2005-09-19 | $30.00 | $30.00 | 91 |
| 2005-09-16 | $28.00 | $28.00 | 5 |
| 2005-09-15 | $30.00 | $30.00 | 475 |
| 2005-09-14 | $28.00 | $28.00 | 512 |
| 2005-09-13 | $24.00 | $24.00 | 609 |
| 2005-09-12 | $23.20 | $23.20 | 75 |
| 2005-09-09 | $23.20 | $23.20 | 45 |
| 2005-09-08 | $23.20 | $23.20 | 75 |
| 2005-09-07 | $24.00 | $24.00 | 90 |
| 2005-09-06 | $23.20 | $23.20 | 355 |
| 2005-09-02 | $23.20 | $23.20 | 263 |
| 2005-09-01 | $28.00 | $28.00 | 154 |
| 2005-08-31 | $31.60 | $31.60 | 853 |
| 2005-08-30 | $24.00 | $24.00 | 66 |
| 2005-08-29 | $24.00 | $24.00 | 43 |
| 2005-08-26 | $20.00 | $20.00 | 0 |
| 2005-08-25 | $20.00 | $20.00 | 138 |
| 2005-08-24 | $22.00 | $22.00 | 318 |
| 2005-08-23 | $22.00 | $22.00 | 490 |
| 2005-08-22 | $20.00 | $20.00 | 245 |
| 2005-08-19 | $18.00 | $18.00 | 107 |
| 2005-08-18 | $21.60 | $21.60 | 97 |
| 2005-08-17 | $22.00 | $22.00 | 155 |
| 2005-08-16 | $22.00 | $22.00 | 373 |
| 2005-08-15 | $24.00 | $24.00 | 176 |
| 2005-08-12 | $26.00 | $26.00 | 0 |
| 2005-08-11 | $26.00 | $26.00 | 10 |
| 2005-08-10 | $26.00 | $26.00 | 146 |
| 2005-08-09 | $30.00 | $30.00 | 83 |
| 2005-08-08 | $24.00 | $24.00 | 907 |
| 2005-08-05 | $24.00 | $24.00 | 3 |
| 2005-08-04 | $26.00 | $26.00 | 790 |
| 2005-08-03 | $28.00 | $28.00 | 20 |
| 2005-08-02 | $28.00 | $28.00 | 0 |
| 2005-08-01 | $28.00 | $28.00 | 13 |
| 2005-07-29 | $32.00 | $32.00 | 425 |
| 2005-07-28 | $24.00 | $24.00 | 138 |
| 2005-07-27 | $22.00 | $22.00 | 428 |
| 2005-07-26 | $24.00 | $24.00 | 136 |
| 2005-07-25 | $24.00 | $24.00 | 0 |
| 2005-07-22 | $24.00 | $24.00 | 389 |
| 2005-07-21 | $24.00 | $24.00 | 0 |
| 2005-07-20 | $24.00 | $24.00 | 0 |
| 2005-07-19 | $24.00 | $24.00 | 70 |
| 2005-07-18 | $28.00 | $28.00 | 229 |
| 2005-07-15 | $28.00 | $28.00 | 0 |
| 2005-07-14 | $28.00 | $28.00 | 1 |
| 2005-07-13 | $28.00 | $28.00 | 246 |
| 2005-07-12 | $30.00 | $30.00 | 0 |
| 2005-07-11 | $30.00 | $30.00 | 34 |
| 2005-07-08 | $32.00 | $32.00 | 0 |
| 2005-07-07 | $32.00 | $32.00 | 13 |
| 2005-07-06 | $32.00 | $32.00 | 240 |
| 2005-07-05 | $28.00 | $28.00 | 30 |
| 2005-07-01 | $36.00 | $36.00 | 0 |
| 2005-06-30 | $36.00 | $36.00 | 361 |
| 2005-06-29 | $32.00 | $32.00 | 190 |
| 2005-06-28 | $32.00 | $32.00 | 3 |
| 2005-06-27 | $33.20 | $33.20 | 0 |
| 2005-06-24 | $33.20 | $33.20 | 113 |
| 2005-06-23 | $34.00 | $34.00 | 603 |
| 2005-06-22 | $32.00 | $32.00 | 19 |
| 2005-06-21 | $34.00 | $34.00 | 352 |
| 2005-06-20 | $32.00 | $32.00 | 50 |
| 2005-06-17 | $30.00 | $30.00 | 103 |
| 2005-06-16 | $32.00 | $32.00 | 163 |
| 2005-06-15 | $32.00 | $32.00 | 225 |
| 2005-06-14 | $30.00 | $30.00 | 37 |
| 2005-06-13 | $30.00 | $30.00 | 36 |
| 2005-06-10 | $30.00 | $30.00 | 3 |
| 2005-06-09 | $30.00 | $30.00 | 0 |
| 2005-06-08 | $30.00 | $30.00 | 0 |
| 2005-06-07 | $30.00 | $30.00 | 0 |
| 2005-06-06 | $30.00 | $30.00 | 0 |
| 2005-06-03 | $30.00 | $30.00 | 54 |
| 2005-06-02 | $30.00 | $30.00 | 4 |
| 2005-06-01 | $28.40 | $28.40 | 0 |
| 2005-05-31 | $28.40 | $28.40 | 1,415 |
| 2005-05-27 | $28.00 | $28.00 | 41 |
| 2005-05-26 | $24.00 | $24.00 | 71 |
| 2005-05-25 | $20.00 | $20.00 | 118 |
| 2005-05-24 | $25.60 | $25.60 | 0 |
| 2005-05-23 | $25.60 | $25.60 | 0 |
| 2005-05-20 | $25.60 | $25.60 | 55 |
| 2005-05-19 | $24.00 | $24.00 | 0 |
| 2005-05-18 | $24.00 | $24.00 | 69 |
| 2005-05-17 | $26.00 | $26.00 | 232 |
| 2005-05-16 | $26.80 | $26.80 | 0 |
| 2005-05-13 | $26.80 | $26.80 | 5 |
| 2005-05-12 | $30.00 | $30.00 | 0 |
| 2005-05-11 | $30.00 | $30.00 | 0 |
| 2005-05-10 | $30.00 | $30.00 | 210 |
| 2005-05-09 | $30.00 | $30.00 | 25 |
| 2005-05-06 | $28.00 | $28.00 | 0 |
| 2005-05-05 | $28.00 | $28.00 | 0 |
| 2005-05-04 | $28.00 | $28.00 | 3 |
| 2005-05-03 | $28.00 | $28.00 | 572 |
| 2005-05-02 | $34.00 | $34.00 | 0 |
| 2005-04-29 | $34.00 | $34.00 | 840 |
| 2005-04-28 | $28.80 | $28.80 | 0 |
| 2005-04-27 | $28.80 | $28.80 | 0 |
| 2005-04-26 | $28.80 | $28.80 | 98 |
| 2005-04-25 | $28.00 | $28.00 | 246 |
| 2005-04-22 | $30.00 | $30.00 | 57 |
| 2005-04-21 | $26.40 | $26.40 | 25 |
| 2005-04-20 | $26.40 | $26.40 | 10 |
| 2005-04-19 | $28.00 | $28.00 | 324 |
| 2005-04-18 | $28.00 | $28.00 | 150 |
| 2005-04-15 | $29.60 | $29.60 | 269 |
| 2005-04-14 | $30.80 | $30.80 | 88 |
| 2005-04-13 | $30.00 | $30.00 | 243 |
| 2005-04-12 | $30.00 | $30.00 | 126 |
| 2005-04-11 | $34.00 | $34.00 | 0 |
| 2005-04-08 | $34.00 | $34.00 | 186 |
| 2005-04-07 | $32.00 | $32.00 | 78 |
| 2005-04-06 | $32.00 | $32.00 | 0 |
| 2005-04-05 | $32.00 | $32.00 | 815 |
| 2005-04-04 | $26.40 | $26.40 | 1,578 |
| 2005-04-01 | $36.00 | $36.00 | 1,135 |
| 2005-03-31 | $38.00 | $38.00 | 26 |
| 2005-03-30 | $40.00 | $40.00 | 63 |
| 2005-03-29 | $36.00 | $36.00 | 21 |
| 2005-03-28 | $36.00 | $36.00 | 0 |
| 2005-03-24 | $36.00 | $36.00 | 55 |
| 2005-03-23 | $36.00 | $36.00 | 45 |
| 2005-03-22 | $36.00 | $36.00 | 50 |
| 2005-03-21 | $36.00 | $36.00 | 32 |
| 2005-03-18 | $30.00 | $30.00 | 1,929 |
| 2005-03-17 | $28.00 | $28.00 | 0 |
| 2005-03-16 | $28.00 | $28.00 | 0 |
| 2005-03-15 | $28.00 | $28.00 | 560 |
| 2005-03-14 | $26.00 | $26.00 | 998 |
| 2005-03-11 | $32.80 | $32.80 | 392 |
| 2005-03-10 | $32.40 | $32.40 | 360 |
| 2005-03-09 | $36.00 | $36.00 | 50 |
| 2005-03-08 | $38.00 | $38.00 | 0 |
| 2005-03-07 | $38.00 | $38.00 | 513 |
| 2005-03-04 | $38.80 | $38.80 | 91 |
| 2005-03-03 | $46.00 | $46.00 | 1,676 |
| 2005-03-02 | $40.00 | $40.00 | 51 |
| 2005-03-01 | $40.00 | $40.00 | 38 |
| 2005-02-28 | $40.00 | $40.00 | 75 |
| 2005-02-25 | $40.00 | $40.00 | 164 |
| 2005-02-24 | $43.60 | $43.60 | 255 |
| 2005-02-23 | $36.00 | $36.00 | 28 |
| 2005-02-22 | $34.00 | $34.00 | 206 |
| 2005-02-18 | $38.00 | $38.00 | 31 |
| 2005-02-17 | $40.00 | $40.00 | 107 |
| 2005-02-16 | $44.00 | $44.00 | 65 |
| 2005-02-15 | $46.00 | $46.00 | 80 |
| 2005-02-14 | $46.00 | $46.00 | 163 |
| 2005-02-11 | $44.00 | $44.00 | 2,991 |
| 2005-02-10 | $50.00 | $50.00 | 433 |
| 2005-02-09 | $52.00 | $52.00 | 719 |
| 2005-02-08 | $50.00 | $50.00 | 80 |
| 2005-02-07 | $52.00 | $52.00 | 0 |
| 2005-02-04 | $52.00 | $52.00 | 0 |
| 2005-02-03 | $52.00 | $52.00 | 8 |
| 2005-02-02 | $52.00 | $52.00 | 38 |
| 2005-02-01 | $54.00 | $54.00 | 626 |
| 2005-01-31 | $60.00 | $60.00 | 2,102 |
| 2005-01-28 | $50.00 | $50.00 | 0 |
| 2005-01-27 | $50.00 | $50.00 | 1 |
| 2005-01-26 | $50.00 | $50.00 | 0 |
| 2005-01-25 | $50.00 | $50.00 | 6 |
| 2005-01-24 | $50.00 | $50.00 | 155 |
| 2005-01-21 | $52.00 | $52.00 | 34 |
| 2005-01-20 | $54.00 | $54.00 | 240 |
| 2005-01-19 | $52.00 | $52.00 | 20 |
| 2005-01-18 | $52.00 | $52.00 | 0 |
| 2005-01-14 | $52.00 | $52.00 | 63 |
| 2005-01-13 | $54.00 | $54.00 | 18 |
| 2005-01-12 | $52.00 | $52.00 | 90 |
| 2005-01-11 | $52.00 | $52.00 | 40 |
| 2005-01-10 | $56.00 | $56.00 | 111 |
| 2005-01-07 | $52.00 | $52.00 | 541 |
| 2005-01-06 | $56.00 | $56.00 | 595 |
| 2005-01-05 | $52.00 | $52.00 | 88 |
| 2005-01-04 | $54.00 | $54.00 | 26 |
| 2005-01-03 | $56.00 | $56.00 | 508 |