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
- 1998-10-07 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 | $31.51 | $41.09 | 33,700 |
| 2005-12-29 | $31.52 | $41.10 | 41,600 |
| 2005-12-28 | $31.55 | $41.14 | 135,200 |
| 2005-12-27 | $31.31 | $40.83 | 68,300 |
| 2005-12-23 | $31.28 | $40.79 | 93,400 |
| 2005-12-22 | $31.36 | $40.89 | 209,300 |
| 2005-12-21 | $31.35 | $40.88 | 44,500 |
| 2005-12-20 | $31.18 | $40.66 | 170,600 |
| 2005-12-19 | $31.64 | $41.26 | 87,200 |
| 2005-12-16 | $31.73 | $41.38 | 80,800 |
| 2005-12-15 | $31.74 | $41.39 | 40,600 |
| 2005-12-14 | $32.12 | $41.88 | 61,900 |
| 2005-12-13 | $32.05 | $41.79 | 43,900 |
| 2005-12-12 | $32.10 | $41.86 | 43,900 |
| 2005-12-09 | $31.70 | $41.34 | 140,700 |
| 2005-12-08 | $31.52 | $41.10 | 97,700 |
| 2005-12-07 | $31.57 | $41.17 | 85,800 |
| 2005-12-06 | $31.84 | $41.52 | 49,400 |
| 2005-12-05 | $31.73 | $41.38 | 45,000 |
| 2005-12-02 | $31.32 | $40.84 | 52,500 |
| 2005-12-01 | $31.70 | $41.34 | 41,300 |
| 2005-11-30 | $31.22 | $40.71 | 89,800 |
| 2005-11-29 | $30.94 | $40.35 | 371,800 |
| 2005-11-28 | $31.06 | $40.50 | 44,900 |
| 2005-11-25 | $31.62 | $41.23 | 26,500 |
| 2005-11-23 | $32.20 | $41.99 | 21,000 |
| 2005-11-22 | $32.05 | $41.79 | 27,600 |
| 2005-11-21 | $31.89 | $41.58 | 12,900 |
| 2005-11-18 | $31.92 | $41.62 | 19,800 |
| 2005-11-17 | $32.06 | $41.81 | 18,600 |
| 2005-11-16 | $31.65 | $41.27 | 16,100 |
| 2005-11-15 | $31.75 | $41.40 | 28,200 |
| 2005-11-14 | $32.12 | $41.88 | 20,500 |
| 2005-11-11 | $32.35 | $42.18 | 11,900 |
| 2005-11-10 | $32.18 | $41.96 | 35,500 |
| 2005-11-09 | $32.44 | $42.30 | 177,300 |
| 2005-11-08 | $32.32 | $42.14 | 96,200 |
| 2005-11-07 | $32.58 | $42.48 | 45,200 |
| 2005-11-04 | $32.60 | $42.51 | 20,200 |
| 2005-11-03 | $32.86 | $42.85 | 17,900 |
| 2005-11-02 | $33.52 | $43.71 | 176,600 |
| 2005-11-01 | $32.69 | $42.63 | 25,400 |
| 2005-10-31 | $32.87 | $42.86 | 11,300 |
| 2005-10-28 | $32.71 | $42.65 | 182,500 |
| 2005-10-27 | $32.45 | $42.31 | 14,800 |
| 2005-10-26 | $32.68 | $42.61 | 179,900 |
| 2005-10-25 | $32.74 | $42.69 | 13,600 |
| 2005-10-24 | $32.64 | $42.56 | 22,500 |
| 2005-10-21 | $32.39 | $42.24 | 71,200 |
| 2005-10-20 | $32.39 | $42.24 | 27,600 |
| 2005-10-19 | $32.65 | $42.58 | 23,100 |
| 2005-10-18 | $32.30 | $42.12 | 15,900 |
| 2005-10-17 | $32.50 | $42.38 | 15,000 |
| 2005-10-14 | $33.04 | $43.08 | 103,700 |
| 2005-10-13 | $32.65 | $42.58 | 90,500 |
| 2005-10-12 | $32.58 | $42.48 | 38,400 |
| 2005-10-11 | $32.66 | $42.59 | 14,400 |
| 2005-10-10 | $32.98 | $43.01 | 8,000 |
| 2005-10-07 | $33.12 | $43.19 | 102,900 |
| 2005-10-06 | $33.38 | $43.53 | 104,200 |
| 2005-10-05 | $32.32 | $42.14 | 15,300 |
| 2005-10-04 | $32.22 | $42.01 | 16,800 |
| 2005-10-03 | $32.34 | $42.17 | 95,800 |
| 2005-09-30 | $32.78 | $42.74 | 41,700 |
| 2005-09-29 | $32.64 | $42.56 | 8,200 |
| 2005-09-28 | $32.60 | $42.51 | 195,200 |
| 2005-09-27 | $32.55 | $42.44 | 32,900 |
| 2005-09-26 | $32.69 | $42.63 | 24,700 |
| 2005-09-23 | $32.90 | $42.90 | 11,100 |
| 2005-09-22 | $33.06 | $43.11 | 13,600 |
| 2005-09-21 | $33.45 | $43.62 | 11,700 |
| 2005-09-20 | $33.55 | $43.75 | 78,800 |
| 2005-09-19 | $33.35 | $43.49 | 17,800 |
| 2005-09-16 | $33.63 | $43.85 | 7,500 |
| 2005-09-15 | $33.58 | $43.79 | 58,200 |
| 2005-09-14 | $33.27 | $43.38 | 8,500 |
| 2005-09-13 | $33.18 | $43.27 | 82,300 |
| 2005-09-12 | $33.45 | $43.62 | 10,500 |
| 2005-09-09 | $33.78 | $44.05 | 6,200 |
| 2005-09-08 | $33.82 | $44.10 | 19,300 |
| 2005-09-07 | $33.94 | $44.26 | 15,600 |
| 2005-09-06 | $34.17 | $44.56 | 12,000 |
| 2005-09-02 | $34.31 | $44.74 | 9,500 |
| 2005-09-01 | $34.02 | $44.36 | 15,000 |
| 2005-08-31 | $33.77 | $44.04 | 8,400 |
| 2005-08-30 | $33.09 | $43.15 | 16,200 |
| 2005-08-29 | $33.22 | $43.32 | 24,100 |
| 2005-08-26 | $33.33 | $43.46 | 11,800 |
| 2005-08-25 | $33.48 | $43.66 | 9,100 |
| 2005-08-24 | $33.33 | $43.46 | 7,300 |
| 2005-08-23 | $33.43 | $43.59 | 9,000 |
| 2005-08-22 | $33.60 | $43.81 | 8,800 |
| 2005-08-19 | $33.32 | $43.45 | 7,700 |
| 2005-08-18 | $33.29 | $43.41 | 5,400 |
| 2005-08-17 | $33.53 | $43.72 | 8,300 |
| 2005-08-16 | $33.59 | $43.80 | 19,300 |
| 2005-08-15 | $33.82 | $44.10 | 11,200 |
| 2005-08-12 | $34.05 | $44.40 | 20,500 |
| 2005-08-11 | $34.14 | $44.52 | 27,800 |
| 2005-08-10 | $33.85 | $44.14 | 114,700 |
| 2005-08-09 | $33.04 | $43.08 | 13,300 |
| 2005-08-08 | $33.10 | $43.16 | 7,200 |
| 2005-08-05 | $33.13 | $43.20 | 6,700 |
| 2005-08-04 | $33.36 | $43.50 | 9,100 |
| 2005-08-03 | $33.80 | $44.07 | 17,700 |
| 2005-08-02 | $33.42 | $43.58 | 13,400 |
| 2005-08-01 | $33.13 | $43.20 | 8,700 |
| 2005-07-29 | $33.02 | $43.06 | 18,300 |
| 2005-07-28 | $33.41 | $43.57 | 12,200 |
| 2005-07-27 | $33.15 | $43.23 | 59,100 |
| 2005-07-26 | $33.01 | $43.04 | 7,800 |
| 2005-07-25 | $32.93 | $42.94 | 38,500 |
| 2005-07-22 | $33.34 | $43.47 | 50,200 |
| 2005-07-21 | $33.30 | $43.42 | 12,700 |
| 2005-07-20 | $33.43 | $43.59 | 58,900 |
| 2005-07-19 | $33.03 | $43.07 | 15,100 |
| 2005-07-18 | $33.07 | $43.12 | 7,700 |
| 2005-07-15 | $33.21 | $43.31 | 6,700 |
| 2005-07-14 | $33.17 | $43.25 | 10,200 |
| 2005-07-13 | $32.91 | $42.91 | 19,200 |
| 2005-07-12 | $33.64 | $43.87 | 15,200 |
| 2005-07-11 | $32.81 | $42.78 | 9,200 |
| 2005-07-08 | $32.08 | $41.83 | 7,800 |
| 2005-07-07 | $31.97 | $41.69 | 15,500 |
| 2005-07-06 | $32.03 | $41.77 | 19,100 |
| 2005-07-05 | $31.95 | $41.66 | 10,500 |
| 2005-07-01 | $32.16 | $41.94 | 30,400 |
| 2005-06-30 | $32.62 | $42.54 | 13,900 |
| 2005-06-29 | $32.54 | $42.43 | 17,300 |
| 2005-06-28 | $32.40 | $42.25 | 33,500 |
| 2005-06-27 | $32.53 | $42.42 | 36,200 |
| 2005-06-24 | $32.50 | $42.38 | 18,100 |
| 2005-06-23 | $32.44 | $42.30 | 83,700 |
| 2005-06-22 | $32.69 | $42.63 | 15,700 |
| 2005-06-21 | $32.73 | $42.68 | 22,700 |
| 2005-06-20 | $32.62 | $42.54 | 11,800 |
| 2005-06-17 | $32.97 | $42.99 | 11,800 |
| 2005-06-16 | $32.51 | $42.39 | 57,400 |
| 2005-06-15 | $32.56 | $42.46 | 36,000 |
| 2005-06-14 | $32.19 | $41.98 | 13,500 |
| 2005-06-13 | $32.46 | $42.33 | 31,600 |
| 2005-06-10 | $32.55 | $42.44 | 41,900 |
| 2005-06-09 | $32.81 | $42.78 | 20,500 |
| 2005-06-08 | $32.93 | $42.94 | 19,800 |
| 2005-06-07 | $33.41 | $43.57 | 10,800 |
| 2005-06-06 | $33.33 | $43.46 | 18,000 |
| 2005-06-03 | $33.25 | $43.36 | 10,600 |
| 2005-06-02 | $33.35 | $43.49 | 25,100 |
| 2005-06-01 | $33.41 | $43.57 | 58,900 |
| 2005-05-31 | $33.43 | $43.59 | 17,200 |
| 2005-05-27 | $33.87 | $44.17 | 12,000 |
| 2005-05-26 | $33.55 | $43.75 | 37,200 |
| 2005-05-25 | $33.94 | $44.26 | 12,300 |
| 2005-05-24 | $33.88 | $44.18 | 18,900 |
| 2005-05-23 | $34.08 | $44.44 | 15,500 |
| 2005-05-20 | $33.85 | $44.14 | 39,300 |
| 2005-05-19 | $34.02 | $44.36 | 11,800 |
| 2005-05-18 | $34.08 | $44.44 | 13,900 |
| 2005-05-17 | $34.29 | $44.71 | 7,300 |
| 2005-05-16 | $34.44 | $44.91 | 6,200 |
| 2005-05-13 | $34.36 | $44.80 | 16,600 |
| 2005-05-12 | $34.40 | $44.86 | 18,200 |
| 2005-05-11 | $34.61 | $45.13 | 19,200 |
| 2005-05-10 | $34.10 | $44.47 | 6,600 |
| 2005-05-09 | $34.50 | $44.99 | 13,500 |
| 2005-05-06 | $34.31 | $44.74 | 22,200 |
| 2005-05-05 | $34.63 | $45.16 | 21,600 |
| 2005-05-04 | $34.75 | $45.31 | 16,000 |
| 2005-05-03 | $34.19 | $44.58 | 11,700 |
| 2005-05-02 | $34.67 | $45.21 | 15,200 |
| 2005-04-29 | $34.51 | $45.00 | 8,700 |
| 2005-04-28 | $34.17 | $44.56 | 34,800 |
| 2005-04-27 | $34.38 | $44.83 | 92,900 |
| 2005-04-26 | $34.49 | $44.97 | 22,300 |
| 2005-04-25 | $36.31 | $45.76 | 32,400 |
| 2005-04-22 | $36.20 | $45.62 | 70,000 |
| 2005-04-21 | $36.46 | $45.95 | 13,000 |
| 2005-04-20 | $36.39 | $45.86 | 20,300 |
| 2005-04-19 | $36.58 | $46.10 | 18,300 |
| 2005-04-18 | $36.32 | $45.77 | 26,200 |
| 2005-04-15 | $36.09 | $45.48 | 65,900 |
| 2005-04-14 | $36.24 | $45.67 | 21,200 |
| 2005-04-13 | $36.52 | $46.03 | 19,500 |
| 2005-04-12 | $36.80 | $46.38 | 12,900 |
| 2005-04-11 | $36.62 | $46.15 | 11,100 |
| 2005-04-08 | $36.72 | $46.28 | 11,700 |
| 2005-04-07 | $36.42 | $45.90 | 42,500 |
| 2005-04-06 | $36.43 | $45.91 | 23,400 |
| 2005-04-05 | $36.60 | $46.13 | 20,200 |
| 2005-04-04 | $36.45 | $45.94 | 45,300 |
| 2005-04-01 | $36.52 | $46.03 | 128,800 |
| 2005-03-31 | $36.78 | $46.35 | 17,000 |
| 2005-03-30 | $37.13 | $46.80 | 11,400 |
| 2005-03-29 | $36.81 | $46.39 | 119,400 |
| 2005-03-28 | $37.15 | $46.82 | 13,800 |
| 2005-03-24 | $37.19 | $46.87 | 11,200 |
| 2005-03-23 | $37.12 | $46.78 | 85,000 |
| 2005-03-22 | $37.38 | $47.11 | 26,600 |
| 2005-03-21 | $37.85 | $47.70 | 21,200 |
| 2005-03-18 | $38.16 | $48.09 | 67,300 |
| 2005-03-17 | $38.60 | $48.65 | 21,900 |
| 2005-03-16 | $38.77 | $48.86 | 179,800 |
| 2005-03-15 | $38.32 | $48.30 | 24,700 |
| 2005-03-14 | $38.78 | $48.87 | 23,300 |
| 2005-03-11 | $38.81 | $48.91 | 60,800 |
| 2005-03-10 | $38.86 | $48.98 | 30,900 |
| 2005-03-09 | $39.20 | $49.40 | 84,100 |
| 2005-03-08 | $39.07 | $49.24 | 12,700 |
| 2005-03-07 | $38.74 | $48.82 | 12,600 |
| 2005-03-04 | $38.80 | $48.90 | 67,600 |
| 2005-03-03 | $38.90 | $49.03 | 24,100 |
| 2005-03-02 | $39.14 | $49.33 | 100,100 |
| 2005-03-01 | $39.25 | $49.47 | 13,300 |
| 2005-02-28 | $39.23 | $49.44 | 37,700 |
| 2005-02-25 | $39.47 | $49.74 | 51,700 |
| 2005-02-24 | $39.13 | $49.32 | 23,600 |
| 2005-02-23 | $39.61 | $49.92 | 32,300 |
| 2005-02-22 | $39.43 | $49.69 | 58,900 |
| 2005-02-18 | $39.77 | $50.12 | 96,800 |
| 2005-02-17 | $38.85 | $48.96 | 35,500 |
| 2005-02-16 | $38.17 | $48.11 | 84,600 |
| 2005-02-15 | $38.10 | $48.02 | 37,900 |
| 2005-02-14 | $37.78 | $47.61 | 83,500 |
| 2005-02-11 | $37.25 | $46.95 | 52,100 |
| 2005-02-10 | $37.38 | $47.11 | 18,100 |
| 2005-02-09 | $37.10 | $46.76 | 180,500 |
| 2005-02-08 | $36.89 | $46.49 | 34,700 |
| 2005-02-07 | $37.00 | $46.63 | 25,400 |
| 2005-02-04 | $37.59 | $47.38 | 101,800 |
| 2005-02-03 | $37.29 | $47.00 | 53,900 |
| 2005-02-02 | $37.84 | $47.69 | 313,700 |
| 2005-02-01 | $37.97 | $47.85 | 37,100 |
| 2005-01-31 | $37.90 | $47.77 | 32,300 |
| 2005-01-28 | $37.91 | $47.78 | 21,500 |
| 2005-01-27 | $38.05 | $47.95 | 20,600 |
| 2005-01-26 | $38.06 | $47.97 | 8,600 |
| 2005-01-25 | $37.70 | $47.51 | 16,800 |
| 2005-01-24 | $38.08 | $47.99 | 10,500 |
| 2005-01-21 | $37.90 | $47.77 | 7,700 |
| 2005-01-20 | $37.83 | $47.68 | 23,600 |
| 2005-01-19 | $38.06 | $47.97 | 32,200 |
| 2005-01-18 | $37.98 | $47.87 | 11,400 |
| 2005-01-14 | $38.30 | $48.27 | 30,100 |
| 2005-01-13 | $38.38 | $48.37 | 17,700 |
| 2005-01-12 | $38.60 | $48.65 | 36,300 |
| 2005-01-11 | $38.12 | $48.04 | 8,800 |
| 2005-01-10 | $38.28 | $48.24 | 24,800 |
| 2005-01-07 | $38.20 | $48.14 | 47,200 |
| 2005-01-06 | $38.49 | $48.51 | 10,700 |
| 2005-01-05 | $38.50 | $48.52 | 24,100 |
| 2005-01-04 | $38.63 | $48.69 | 61,900 |
| 2005-01-03 | $39.50 | $49.78 | 22,600 |