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
- 2003-08-01 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 | $40.40 | $40.79 | 3,100 |
| 2005-12-29 | $40.30 | $40.69 | 0 |
| 2005-12-28 | $40.30 | $40.69 | 0 |
| 2005-12-27 | $40.30 | $40.69 | 0 |
| 2005-12-23 | $40.30 | $40.69 | 0 |
| 2005-12-22 | $40.30 | $40.69 | 0 |
| 2005-12-21 | $40.30 | $40.69 | 0 |
| 2005-12-20 | $40.30 | $40.69 | 0 |
| 2005-12-19 | $40.30 | $40.69 | 200 |
| 2005-12-16 | $41.00 | $41.40 | 0 |
| 2005-12-15 | $41.00 | $41.40 | 400 |
| 2005-12-14 | $41.00 | $41.40 | 0 |
| 2005-12-13 | $41.00 | $41.40 | 0 |
| 2005-12-12 | $41.00 | $41.40 | 0 |
| 2005-12-09 | $41.00 | $41.40 | 0 |
| 2005-12-08 | $41.00 | $41.40 | 400 |
| 2005-12-07 | $41.00 | $41.40 | 0 |
| 2005-12-06 | $41.00 | $41.40 | 0 |
| 2005-12-05 | $41.00 | $41.40 | 200 |
| 2005-12-02 | $43.00 | $43.42 | 0 |
| 2005-12-01 | $43.00 | $43.42 | 0 |
| 2005-11-30 | $43.00 | $43.42 | 0 |
| 2005-11-29 | $43.00 | $43.42 | 300 |
| 2005-11-28 | $42.00 | $42.41 | 0 |
| 2005-11-25 | $42.00 | $42.41 | 0 |
| 2005-11-23 | $42.00 | $42.41 | 0 |
| 2005-11-22 | $42.00 | $42.41 | 0 |
| 2005-11-21 | $42.00 | $42.41 | 0 |
| 2005-11-18 | $42.00 | $42.41 | 0 |
| 2005-11-17 | $42.00 | $42.41 | 0 |
| 2005-11-16 | $42.00 | $42.41 | 0 |
| 2005-11-15 | $42.00 | $42.41 | 0 |
| 2005-11-14 | $42.00 | $42.41 | 0 |
| 2005-11-11 | $42.00 | $42.41 | 0 |
| 2005-11-10 | $42.00 | $42.41 | 0 |
| 2005-11-09 | $42.00 | $42.41 | 0 |
| 2005-11-08 | $42.00 | $42.41 | 0 |
| 2005-11-07 | $42.00 | $42.41 | 400 |
| 2005-11-04 | $40.10 | $40.49 | 0 |
| 2005-11-03 | $40.10 | $40.49 | 0 |
| 2005-11-02 | $40.10 | $40.49 | 0 |
| 2005-11-01 | $40.10 | $40.49 | 0 |
| 2005-10-31 | $40.10 | $40.49 | 0 |
| 2005-10-28 | $40.10 | $40.49 | 0 |
| 2005-10-27 | $40.10 | $40.49 | 0 |
| 2005-10-26 | $40.10 | $40.49 | 0 |
| 2005-10-25 | $40.10 | $40.49 | 0 |
| 2005-10-24 | $40.10 | $40.49 | 0 |
| 2005-10-21 | $40.10 | $40.49 | 0 |
| 2005-10-20 | $40.10 | $40.49 | 0 |
| 2005-10-19 | $40.10 | $40.49 | 0 |
| 2005-10-18 | $40.10 | $40.49 | 0 |
| 2005-10-17 | $40.10 | $40.49 | 0 |
| 2005-10-14 | $40.10 | $40.49 | 0 |
| 2005-10-13 | $40.10 | $40.49 | 0 |
| 2005-10-12 | $40.10 | $40.49 | 0 |
| 2005-10-11 | $40.10 | $40.49 | 0 |
| 2005-10-10 | $40.10 | $40.49 | 0 |
| 2005-10-07 | $40.10 | $40.49 | 0 |
| 2005-10-06 | $40.10 | $40.49 | 0 |
| 2005-10-05 | $40.10 | $40.49 | 100 |
| 2005-10-04 | $41.00 | $41.40 | 0 |
| 2005-10-03 | $41.00 | $41.40 | 0 |
| 2005-09-30 | $41.00 | $41.40 | 100 |
| 2005-09-29 | $40.00 | $40.39 | 0 |
| 2005-09-28 | $40.00 | $40.39 | 0 |
| 2005-09-27 | $40.00 | $40.39 | 0 |
| 2005-09-26 | $40.00 | $40.39 | 0 |
| 2005-09-23 | $40.00 | $40.39 | 0 |
| 2005-09-22 | $40.00 | $40.39 | 0 |
| 2005-09-21 | $40.00 | $40.39 | 0 |
| 2005-09-20 | $40.00 | $40.39 | 200 |
| 2005-09-19 | $38.00 | $38.37 | 0 |
| 2005-09-16 | $38.00 | $38.37 | 0 |
| 2005-09-15 | $38.00 | $38.37 | 0 |
| 2005-09-14 | $38.00 | $38.37 | 1,300 |
| 2005-09-13 | $35.50 | $35.84 | 0 |
| 2005-09-12 | $35.50 | $35.84 | 0 |
| 2005-09-09 | $35.50 | $35.84 | 0 |
| 2005-09-08 | $35.50 | $35.84 | 0 |
| 2005-09-07 | $35.50 | $35.84 | 0 |
| 2005-09-06 | $35.50 | $35.84 | 0 |
| 2005-09-02 | $35.50 | $35.84 | 0 |
| 2005-09-01 | $35.50 | $35.84 | 0 |
| 2005-08-31 | $35.50 | $35.84 | 0 |
| 2005-08-30 | $35.50 | $35.84 | 0 |
| 2005-08-29 | $35.50 | $35.84 | 200 |
| 2005-08-26 | $35.00 | $35.34 | 0 |
| 2005-08-25 | $35.00 | $35.34 | 0 |
| 2005-08-24 | $35.00 | $35.34 | 0 |
| 2005-08-23 | $35.00 | $35.34 | 0 |
| 2005-08-22 | $35.00 | $35.34 | 0 |
| 2005-08-19 | $35.00 | $35.34 | 0 |
| 2005-08-18 | $35.00 | $35.34 | 0 |
| 2005-08-17 | $35.00 | $35.34 | 0 |
| 2005-08-16 | $35.00 | $35.34 | 0 |
| 2005-08-15 | $35.00 | $35.34 | 0 |
| 2005-08-12 | $35.00 | $35.34 | 0 |
| 2005-08-11 | $35.00 | $35.34 | 0 |
| 2005-08-10 | $35.00 | $35.34 | 0 |
| 2005-08-09 | $35.00 | $35.34 | 0 |
| 2005-08-08 | $35.00 | $35.34 | 0 |
| 2005-08-05 | $35.00 | $35.34 | 0 |
| 2005-08-04 | $35.00 | $35.34 | 0 |
| 2005-08-03 | $35.00 | $35.34 | 0 |
| 2005-08-02 | $35.00 | $35.34 | 0 |
| 2005-08-01 | $35.00 | $35.34 | 0 |
| 2005-07-29 | $35.00 | $35.34 | 0 |
| 2005-07-28 | $35.00 | $35.34 | 0 |
| 2005-07-27 | $35.00 | $35.34 | 0 |
| 2005-07-26 | $35.00 | $35.34 | 0 |
| 2005-07-25 | $35.00 | $35.34 | 0 |
| 2005-07-22 | $35.00 | $35.34 | 0 |
| 2005-07-21 | $35.00 | $35.34 | 0 |
| 2005-07-20 | $35.00 | $35.34 | 0 |
| 2005-07-19 | $35.00 | $35.34 | 0 |
| 2005-07-18 | $35.00 | $35.34 | 0 |
| 2005-07-15 | $35.00 | $35.34 | 500 |
| 2005-07-14 | $38.50 | $38.87 | 0 |
| 2005-07-13 | $38.50 | $38.87 | 0 |
| 2005-07-12 | $38.50 | $38.87 | 0 |
| 2005-07-11 | $38.50 | $38.87 | 1,900 |
| 2005-07-08 | $33.00 | $33.32 | 0 |
| 2005-07-07 | $33.00 | $33.32 | 0 |
| 2005-07-06 | $33.00 | $33.32 | 0 |
| 2005-07-05 | $33.00 | $33.32 | 0 |
| 2005-07-01 | $33.00 | $33.32 | 0 |
| 2005-06-30 | $33.00 | $33.32 | 0 |
| 2005-06-29 | $33.00 | $33.32 | 0 |
| 2005-06-28 | $33.00 | $33.32 | 0 |
| 2005-06-27 | $33.00 | $33.32 | 0 |
| 2005-06-24 | $33.00 | $33.32 | 0 |
| 2005-06-23 | $33.00 | $33.32 | 0 |
| 2005-06-22 | $33.00 | $33.32 | 0 |
| 2005-06-21 | $33.00 | $33.32 | 0 |
| 2005-06-20 | $33.00 | $33.32 | 0 |
| 2005-06-17 | $33.00 | $33.32 | 200 |
| 2005-06-16 | $34.00 | $34.33 | 0 |
| 2005-06-15 | $34.00 | $34.33 | 0 |
| 2005-06-14 | $34.00 | $34.33 | 200 |
| 2005-06-13 | $35.00 | $35.34 | 0 |
| 2005-06-10 | $35.00 | $35.34 | 0 |
| 2005-06-09 | $35.00 | $35.34 | 0 |
| 2005-06-08 | $35.00 | $35.34 | 0 |
| 2005-06-07 | $35.00 | $35.34 | 0 |
| 2005-06-06 | $35.00 | $35.34 | 0 |
| 2005-06-03 | $35.00 | $35.34 | 0 |
| 2005-06-02 | $35.00 | $35.34 | 0 |
| 2005-06-01 | $35.00 | $35.34 | 0 |
| 2005-05-31 | $35.00 | $35.34 | 0 |
| 2005-05-27 | $35.00 | $35.34 | 0 |
| 2005-05-26 | $35.00 | $35.34 | 0 |
| 2005-05-25 | $35.00 | $35.34 | 0 |
| 2005-05-24 | $35.00 | $35.34 | 0 |
| 2005-05-23 | $35.00 | $35.34 | 0 |
| 2005-05-20 | $35.00 | $35.34 | 0 |
| 2005-05-19 | $35.00 | $35.34 | 0 |
| 2005-05-18 | $35.00 | $35.34 | 0 |
| 2005-05-17 | $35.00 | $35.34 | 600 |
| 2005-05-16 | $35.00 | $35.34 | 0 |
| 2005-05-13 | $35.00 | $35.34 | 0 |
| 2005-05-12 | $35.00 | $35.34 | 1,800 |
| 2005-05-11 | $37.50 | $37.86 | 0 |
| 2005-05-10 | $37.50 | $37.86 | 0 |
| 2005-05-09 | $37.50 | $37.86 | 0 |
| 2005-05-06 | $37.50 | $37.86 | 0 |
| 2005-05-05 | $37.50 | $37.86 | 0 |
| 2005-05-04 | $37.50 | $37.86 | 1,800 |
| 2005-05-03 | $34.10 | $34.43 | 0 |
| 2005-05-02 | $34.10 | $34.43 | 0 |
| 2005-04-29 | $34.10 | $34.43 | 3,600 |
| 2005-04-28 | $33.00 | $33.32 | 1,000 |
| 2005-04-27 | $32.25 | $32.56 | 36,200 |
| 2005-04-26 | $32.00 | $32.31 | 22,300 |
| 2005-04-25 | $30.00 | $30.29 | 200 |
| 2005-04-22 | $29.00 | $29.28 | 0 |
| 2005-04-21 | $29.00 | $29.28 | 0 |
| 2005-04-20 | $29.00 | $29.28 | 0 |
| 2005-04-19 | $29.00 | $29.28 | 0 |
| 2005-04-18 | $29.00 | $29.28 | 0 |
| 2005-04-15 | $29.00 | $29.28 | 0 |
| 2005-04-14 | $29.00 | $29.28 | 400 |
| 2005-04-13 | $29.00 | $29.28 | 1,300 |
| 2005-04-12 | $28.75 | $29.03 | 300 |
| 2005-04-11 | $28.25 | $28.52 | 0 |
| 2005-04-08 | $28.25 | $28.52 | 0 |
| 2005-04-07 | $28.25 | $28.52 | 0 |
| 2005-04-06 | $28.25 | $28.52 | 0 |
| 2005-04-05 | $28.25 | $28.52 | 0 |
| 2005-04-04 | $28.25 | $28.52 | 0 |
| 2005-04-01 | $28.25 | $28.52 | 1,100 |
| 2005-03-31 | $28.05 | $28.32 | 0 |
| 2005-03-30 | $28.05 | $28.32 | 4,400 |
| 2005-03-29 | $28.50 | $28.78 | 0 |
| 2005-03-28 | $28.50 | $28.78 | 200 |
| 2005-03-24 | $28.00 | $28.27 | 400 |
| 2005-03-23 | $28.00 | $28.27 | 0 |
| 2005-03-22 | $28.00 | $28.27 | 200 |
| 2005-03-21 | $28.50 | $28.78 | 0 |
| 2005-03-18 | $28.50 | $28.78 | 2,100 |
| 2005-03-17 | $28.00 | $28.27 | 1,900 |
| 2005-03-16 | $27.95 | $28.22 | 0 |
| 2005-03-15 | $27.95 | $28.22 | 0 |
| 2005-03-14 | $27.95 | $28.22 | 0 |
| 2005-03-11 | $27.95 | $28.22 | 0 |
| 2005-03-10 | $27.95 | $28.22 | 0 |
| 2005-03-09 | $27.95 | $28.22 | 0 |
| 2005-03-08 | $27.95 | $28.22 | 0 |
| 2005-03-07 | $27.95 | $28.22 | 500 |
| 2005-03-04 | $27.50 | $27.77 | 0 |
| 2005-03-03 | $27.50 | $27.77 | 0 |
| 2005-03-02 | $27.50 | $27.77 | 0 |
| 2005-03-01 | $27.50 | $27.77 | 0 |
| 2005-02-28 | $27.50 | $27.77 | 0 |
| 2005-02-25 | $27.50 | $27.77 | 0 |
| 2005-02-24 | $27.50 | $27.77 | 0 |
| 2005-02-23 | $27.50 | $27.77 | 0 |
| 2005-02-22 | $27.50 | $27.77 | 0 |
| 2005-02-18 | $27.50 | $27.77 | 0 |
| 2005-02-17 | $27.50 | $27.77 | 2,900 |
| 2005-02-16 | $27.25 | $27.51 | 0 |
| 2005-02-15 | $27.25 | $27.51 | 0 |
| 2005-02-14 | $27.25 | $27.51 | 0 |
| 2005-02-11 | $27.25 | $27.51 | 2,900 |
| 2005-02-10 | $29.75 | $30.04 | 0 |
| 2005-02-09 | $29.75 | $30.04 | 0 |
| 2005-02-08 | $29.75 | $30.04 | 0 |
| 2005-02-07 | $29.75 | $30.04 | 0 |
| 2005-02-04 | $29.75 | $30.04 | 0 |
| 2005-02-03 | $29.75 | $30.04 | 0 |
| 2005-02-02 | $29.75 | $30.04 | 0 |
| 2005-02-01 | $29.75 | $30.04 | 200 |
| 2005-01-31 | $25.25 | $25.50 | 200 |
| 2005-01-28 | $25.01 | $25.25 | 0 |
| 2005-01-27 | $25.01 | $25.25 | 0 |
| 2005-01-26 | $25.01 | $25.25 | 200 |
| 2005-01-25 | $27.00 | $27.26 | 300 |
| 2005-01-24 | $24.60 | $24.84 | 0 |
| 2005-01-21 | $24.60 | $24.84 | 0 |
| 2005-01-20 | $24.60 | $24.84 | 0 |
| 2005-01-19 | $24.60 | $24.84 | 0 |
| 2005-01-18 | $24.60 | $24.84 | 0 |
| 2005-01-14 | $24.60 | $24.84 | 0 |
| 2005-01-13 | $24.60 | $24.84 | 0 |
| 2005-01-12 | $24.60 | $24.84 | 0 |
| 2005-01-11 | $24.60 | $24.84 | 0 |
| 2005-01-10 | $24.60 | $24.84 | 0 |
| 2005-01-07 | $24.60 | $24.84 | 0 |
| 2005-01-06 | $24.60 | $24.84 | 0 |
| 2005-01-05 | $24.60 | $24.84 | 0 |
| 2005-01-04 | $24.60 | $24.84 | 0 |
| 2005-01-03 | $24.60 | $24.84 | 0 |