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
- 1996-03-05 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 | $45.94 | $45.94 | 0 |
| 2005-12-29 | $45.94 | $45.94 | 0 |
| 2005-12-28 | $45.94 | $45.94 | 800 |
| 2005-12-27 | $46.19 | $46.19 | 0 |
| 2005-12-23 | $46.19 | $46.19 | 0 |
| 2005-12-22 | $46.19 | $46.19 | 0 |
| 2005-12-21 | $46.19 | $46.19 | 0 |
| 2005-12-20 | $46.19 | $46.19 | 0 |
| 2005-12-19 | $46.19 | $46.19 | 0 |
| 2005-12-16 | $46.19 | $46.19 | 0 |
| 2005-12-15 | $46.19 | $46.19 | 0 |
| 2005-12-14 | $46.19 | $46.19 | 0 |
| 2005-12-13 | $46.19 | $46.19 | 800 |
| 2005-12-12 | $46.06 | $46.06 | 800 |
| 2005-12-09 | $44.94 | $44.94 | 0 |
| 2005-12-08 | $44.94 | $44.94 | 0 |
| 2005-12-07 | $44.94 | $44.94 | 2,000 |
| 2005-12-06 | $42.63 | $42.63 | 0 |
| 2005-12-05 | $42.63 | $42.63 | 0 |
| 2005-12-02 | $42.63 | $42.63 | 0 |
| 2005-12-01 | $42.63 | $42.63 | 0 |
| 2005-11-30 | $42.63 | $42.63 | 0 |
| 2005-11-29 | $42.63 | $42.63 | 0 |
| 2005-11-28 | $42.63 | $42.63 | 0 |
| 2005-11-25 | $42.63 | $42.63 | 0 |
| 2005-11-23 | $42.63 | $42.63 | 0 |
| 2005-11-22 | $42.63 | $42.63 | 800 |
| 2005-11-21 | $42.31 | $42.31 | 0 |
| 2005-11-18 | $42.31 | $42.31 | 0 |
| 2005-11-17 | $42.31 | $42.31 | 0 |
| 2005-11-16 | $42.31 | $42.31 | 0 |
| 2005-11-15 | $42.31 | $42.31 | 1,600 |
| 2005-11-14 | $42.38 | $42.38 | 0 |
| 2005-11-11 | $42.38 | $42.38 | 0 |
| 2005-11-10 | $42.38 | $42.38 | 800 |
| 2005-11-09 | $42.36 | $42.36 | 0 |
| 2005-11-08 | $42.36 | $42.36 | 0 |
| 2005-11-07 | $42.36 | $42.36 | 0 |
| 2005-11-04 | $42.36 | $42.36 | 0 |
| 2005-11-03 | $42.36 | $42.36 | 0 |
| 2005-11-02 | $42.36 | $42.36 | 0 |
| 2005-11-01 | $42.36 | $42.36 | 0 |
| 2005-10-31 | $42.36 | $42.36 | 0 |
| 2005-10-28 | $42.36 | $42.36 | 6,800 |
| 2005-10-27 | $42.13 | $42.13 | 2,800 |
| 2005-10-26 | $43.69 | $43.69 | 0 |
| 2005-10-25 | $43.69 | $43.69 | 1,200 |
| 2005-10-24 | $43.50 | $43.50 | 800 |
| 2005-10-21 | $44.08 | $44.08 | 71,200 |
| 2005-10-20 | $43.99 | $43.99 | 96,000 |
| 2005-10-19 | $42.75 | $42.75 | 0 |
| 2005-10-18 | $42.75 | $42.75 | 0 |
| 2005-10-17 | $42.75 | $42.75 | 0 |
| 2005-10-14 | $42.75 | $42.75 | 0 |
| 2005-10-13 | $42.75 | $42.75 | 0 |
| 2005-10-12 | $42.75 | $42.75 | 0 |
| 2005-10-11 | $42.75 | $42.75 | 800 |
| 2005-10-10 | $42.69 | $42.69 | 0 |
| 2005-10-07 | $42.69 | $42.69 | 1,600 |
| 2005-10-06 | $42.88 | $42.88 | 0 |
| 2005-10-05 | $42.88 | $42.88 | 8,400 |
| 2005-10-04 | $43.13 | $43.13 | 400 |
| 2005-10-03 | $43.13 | $43.13 | 0 |
| 2005-09-30 | $43.13 | $43.13 | 0 |
| 2005-09-29 | $43.13 | $43.13 | 0 |
| 2005-09-28 | $43.13 | $43.13 | 0 |
| 2005-09-27 | $43.13 | $43.13 | 0 |
| 2005-09-26 | $43.13 | $43.13 | 0 |
| 2005-09-23 | $43.13 | $43.13 | 0 |
| 2005-09-22 | $43.13 | $43.13 | 0 |
| 2005-09-21 | $43.13 | $43.13 | 0 |
| 2005-09-20 | $43.13 | $43.13 | 0 |
| 2005-09-19 | $43.13 | $43.13 | 1,200 |
| 2005-09-16 | $43.75 | $43.75 | 0 |
| 2005-09-15 | $43.75 | $43.75 | 0 |
| 2005-09-14 | $43.75 | $43.75 | 0 |
| 2005-09-13 | $43.75 | $43.75 | 0 |
| 2005-09-12 | $43.75 | $43.75 | 0 |
| 2005-09-09 | $43.75 | $43.75 | 0 |
| 2005-09-08 | $43.75 | $43.75 | 1,200 |
| 2005-09-07 | $41.73 | $41.73 | 0 |
| 2005-09-06 | $41.73 | $41.73 | 0 |
| 2005-09-02 | $41.73 | $41.73 | 0 |
| 2005-09-01 | $41.73 | $41.73 | 0 |
| 2005-08-31 | $41.73 | $41.73 | 12,400 |
| 2005-08-30 | $42.26 | $42.27 | 0 |
| 2005-08-29 | $42.26 | $42.27 | 0 |
| 2005-08-26 | $42.26 | $42.27 | 0 |
| 2005-08-25 | $42.26 | $42.27 | 0 |
| 2005-08-24 | $42.26 | $42.27 | 800 |
| 2005-08-23 | $43.53 | $43.53 | 0 |
| 2005-08-22 | $43.53 | $43.53 | 0 |
| 2005-08-19 | $43.53 | $43.53 | 0 |
| 2005-08-18 | $43.53 | $43.53 | 0 |
| 2005-08-17 | $43.53 | $43.53 | 0 |
| 2005-08-16 | $43.53 | $43.53 | 0 |
| 2005-08-15 | $43.53 | $43.53 | 0 |
| 2005-08-12 | $43.53 | $43.53 | 0 |
| 2005-08-11 | $43.53 | $43.53 | 10,000 |
| 2005-08-10 | $42.63 | $42.63 | 0 |
| 2005-08-09 | $42.63 | $42.63 | 400 |
| 2005-08-08 | $42.50 | $42.50 | 0 |
| 2005-08-05 | $42.50 | $42.50 | 800 |
| 2005-08-04 | $42.31 | $42.31 | 0 |
| 2005-08-03 | $42.31 | $42.31 | 0 |
| 2005-08-02 | $42.31 | $42.31 | 0 |
| 2005-08-01 | $42.31 | $42.31 | 1,200 |
| 2005-07-29 | $42.63 | $42.63 | 1,200 |
| 2005-07-28 | $42.55 | $42.55 | 0 |
| 2005-07-27 | $42.55 | $42.55 | 400 |
| 2005-07-26 | $44.25 | $44.25 | 0 |
| 2005-07-25 | $44.25 | $44.25 | 0 |
| 2005-07-22 | $44.25 | $44.25 | 0 |
| 2005-07-21 | $44.25 | $44.25 | 0 |
| 2005-07-20 | $44.25 | $44.25 | 0 |
| 2005-07-19 | $44.25 | $44.25 | 400 |
| 2005-07-18 | $43.85 | $43.85 | 0 |
| 2005-07-15 | $43.85 | $43.85 | 0 |
| 2005-07-14 | $43.85 | $43.85 | 2,000 |
| 2005-07-13 | $42.92 | $42.92 | 0 |
| 2005-07-12 | $42.92 | $42.92 | 0 |
| 2005-07-11 | $42.92 | $42.92 | 800 |
| 2005-07-08 | $43.58 | $43.58 | 0 |
| 2005-07-07 | $43.58 | $43.58 | 0 |
| 2005-07-06 | $43.58 | $43.58 | 0 |
| 2005-07-05 | $43.58 | $43.58 | 0 |
| 2005-07-01 | $43.58 | $43.58 | 4,000 |
| 2005-06-30 | $43.24 | $43.24 | 0 |
| 2005-06-29 | $43.24 | $43.24 | 18,800 |
| 2005-06-28 | $42.50 | $42.50 | 7,200 |
| 2005-06-27 | $43.48 | $43.48 | 0 |
| 2005-06-24 | $43.48 | $43.48 | 0 |
| 2005-06-23 | $43.48 | $43.48 | 0 |
| 2005-06-22 | $43.48 | $43.48 | 98,000 |
| 2005-06-21 | $41.42 | $41.42 | 0 |
| 2005-06-20 | $41.42 | $41.42 | 0 |
| 2005-06-17 | $41.42 | $41.42 | 0 |
| 2005-06-16 | $41.42 | $41.42 | 5,200 |
| 2005-06-15 | $40.81 | $40.81 | 1,200 |
| 2005-06-14 | $40.88 | $40.88 | 2,800 |
| 2005-06-13 | $42.23 | $42.23 | 0 |
| 2005-06-10 | $42.23 | $42.23 | 0 |
| 2005-06-09 | $42.23 | $42.23 | 2,800 |
| 2005-06-08 | $42.50 | $42.50 | 0 |
| 2005-06-07 | $42.50 | $42.50 | 1,200 |
| 2005-06-06 | $41.94 | $41.94 | 0 |
| 2005-06-03 | $41.94 | $41.94 | 0 |
| 2005-06-02 | $41.94 | $41.94 | 0 |
| 2005-06-01 | $41.94 | $41.94 | 0 |
| 2005-05-31 | $41.94 | $41.94 | 0 |
| 2005-05-27 | $41.94 | $41.94 | 800 |
| 2005-05-26 | $41.63 | $41.63 | 0 |
| 2005-05-25 | $41.63 | $41.63 | 22,000 |
| 2005-05-24 | $41.83 | $41.83 | 9,200 |
| 2005-05-23 | $41.53 | $41.53 | 63,200 |
| 2005-05-20 | $41.75 | $41.75 | 48,000 |
| 2005-05-19 | $41.71 | $41.71 | 114,000 |
| 2005-05-18 | $40.75 | $40.75 | 0 |
| 2005-05-17 | $40.75 | $40.75 | 400 |
| 2005-05-16 | $41.30 | $41.30 | 0 |
| 2005-05-13 | $41.30 | $41.30 | 0 |
| 2005-05-12 | $41.30 | $41.30 | 0 |
| 2005-05-11 | $41.30 | $41.30 | 0 |
| 2005-05-10 | $41.30 | $41.30 | 0 |
| 2005-05-09 | $41.30 | $41.30 | 0 |
| 2005-05-06 | $41.30 | $41.30 | 1,200 |
| 2005-05-05 | $37.24 | $37.24 | 0 |
| 2005-05-04 | $37.24 | $37.24 | 0 |
| 2005-05-03 | $37.24 | $37.24 | 0 |
| 2005-05-02 | $37.24 | $37.24 | 0 |
| 2005-04-29 | $37.24 | $37.24 | 0 |
| 2005-04-28 | $37.24 | $37.24 | 0 |
| 2005-04-27 | $37.24 | $37.24 | 0 |
| 2005-04-26 | $37.24 | $37.24 | 0 |
| 2005-04-25 | $37.24 | $37.24 | 0 |
| 2005-04-22 | $37.24 | $37.24 | 0 |
| 2005-04-21 | $37.24 | $37.24 | 0 |
| 2005-04-20 | $37.24 | $37.24 | 0 |
| 2005-04-19 | $37.24 | $37.24 | 0 |
| 2005-04-18 | $37.24 | $37.24 | 0 |
| 2005-04-15 | $37.24 | $37.24 | 800 |
| 2005-04-14 | $38.65 | $38.65 | 0 |
| 2005-04-13 | $38.65 | $38.65 | 60,000 |
| 2005-04-12 | $39.24 | $39.24 | 0 |
| 2005-04-11 | $39.24 | $39.24 | 0 |
| 2005-04-08 | $39.24 | $39.24 | 0 |
| 2005-04-07 | $39.24 | $39.24 | 0 |
| 2005-04-06 | $39.24 | $39.24 | 0 |
| 2005-04-05 | $39.24 | $39.24 | 4,000 |
| 2005-04-04 | $40.00 | $40.00 | 0 |
| 2005-04-01 | $40.00 | $40.00 | 0 |
| 2005-03-31 | $40.00 | $40.00 | 800 |
| 2005-03-30 | $39.38 | $39.38 | 0 |
| 2005-03-29 | $39.38 | $39.38 | 400 |
| 2005-03-28 | $40.19 | $40.19 | 0 |
| 2005-03-24 | $40.19 | $40.19 | 0 |
| 2005-03-23 | $40.19 | $40.19 | 0 |
| 2005-03-22 | $40.19 | $40.19 | 0 |
| 2005-03-21 | $40.19 | $40.19 | 0 |
| 2005-03-18 | $40.19 | $40.19 | 0 |
| 2005-03-17 | $40.19 | $40.19 | 800 |
| 2005-03-16 | $40.63 | $40.62 | 0 |
| 2005-03-15 | $40.63 | $40.62 | 400 |
| 2005-03-14 | $41.04 | $41.04 | 0 |
| 2005-03-11 | $41.04 | $41.04 | 0 |
| 2005-03-10 | $41.04 | $41.04 | 10,000 |
| 2005-03-09 | $40.63 | $40.62 | 1,200 |
| 2005-03-08 | $40.60 | $40.60 | 0 |
| 2005-03-07 | $40.60 | $40.60 | 4,000 |
| 2005-03-04 | $40.40 | $40.40 | 5,600 |
| 2005-03-03 | $40.30 | $40.30 | 55,200 |
| 2005-03-02 | $40.13 | $40.13 | 800 |
| 2005-03-01 | $40.56 | $40.56 | 0 |
| 2005-02-28 | $40.56 | $40.56 | 0 |
| 2005-02-25 | $40.56 | $40.56 | 1,600 |
| 2005-02-24 | $40.05 | $40.05 | 0 |
| 2005-02-23 | $40.05 | $40.05 | 1,600 |
| 2005-02-22 | $40.42 | $40.42 | 0 |
| 2005-02-18 | $40.42 | $40.42 | 0 |
| 2005-02-17 | $40.42 | $40.42 | 2,000 |
| 2005-02-16 | $40.31 | $40.32 | 159,600 |
| 2005-02-15 | $39.66 | $39.66 | 0 |
| 2005-02-14 | $39.66 | $39.66 | 0 |
| 2005-02-11 | $39.66 | $39.66 | 0 |
| 2005-02-10 | $39.66 | $39.66 | 2,400 |
| 2005-02-09 | $39.63 | $39.63 | 1,200 |
| 2005-02-08 | $39.23 | $39.23 | 0 |
| 2005-02-07 | $39.23 | $39.23 | 0 |
| 2005-02-04 | $39.23 | $39.23 | 0 |
| 2005-02-03 | $39.23 | $39.23 | 0 |
| 2005-02-02 | $39.23 | $39.23 | 28,800 |
| 2005-02-01 | $38.57 | $38.57 | 3,600 |
| 2005-01-31 | $38.63 | $38.63 | 9,600 |
| 2005-01-28 | $38.99 | $38.99 | 0 |
| 2005-01-27 | $38.99 | $38.99 | 263,200 |
| 2005-01-26 | $39.52 | $39.52 | 114,000 |
| 2005-01-25 | $40.61 | $40.61 | 33,200 |
| 2005-01-24 | $39.91 | $39.91 | 3,600 |
| 2005-01-21 | $39.37 | $39.37 | 117,600 |
| 2005-01-20 | $39.79 | $39.80 | 8,400 |
| 2005-01-19 | $40.46 | $40.46 | 4,000 |
| 2005-01-18 | $40.88 | $40.88 | 34,800 |
| 2005-01-14 | $41.70 | $41.70 | 0 |
| 2005-01-13 | $41.70 | $41.70 | 27,200 |
| 2005-01-12 | $40.75 | $40.75 | 164,000 |
| 2005-01-11 | $41.85 | $41.85 | 164,400 |
| 2005-01-10 | $43.39 | $43.39 | 400 |
| 2005-01-07 | $43.15 | $43.15 | 0 |
| 2005-01-06 | $43.15 | $43.15 | 28,400 |
| 2005-01-05 | $42.57 | $42.57 | 52,400 |
| 2005-01-04 | $44.25 | $44.25 | 0 |
| 2005-01-03 | $44.25 | $44.25 | 0 |