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
- 1973-02-21 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $46.15 | $92.20 | 14,498,300 | — | — |
| 2005-12-29 | $46.19 | $92.28 | 6,998,700 | — | — |
| 2005-12-28 | $46.27 | $92.44 | 7,799,100 | — | — |
| 2005-12-27 | $46.56 | $93.02 | 9,184,500 | — | — |
| 2005-12-23 | $46.94 | $93.78 | 6,523,300 | — | — |
| 2005-12-22 | $46.92 | $93.74 | 12,058,500 | — | — |
| 2005-12-21 | $46.64 | $93.18 | 13,973,100 | — | — |
| 2005-12-20 | $46.69 | $93.28 | 11,935,800 | — | — |
| 2005-12-19 | $46.53 | $92.96 | 12,631,900 | — | — |
| 2005-12-16 | $46.97 | $93.84 | 18,620,400 | — | — |
| 2005-12-15 | $46.68 | $93.26 | 10,459,700 | — | — |
| 2005-12-14 | $46.78 | $93.46 | 15,120,000 | — | — |
| 2005-12-13 | $46.50 | $92.90 | 13,980,700 | — | — |
| 2005-12-12 | $45.74 | $91.38 | 10,321,300 | — | — |
| 2005-12-09 | $45.90 | $91.70 | 8,840,600 | — | — |
| 2005-12-08 | $45.78 | $91.46 | 10,978,000 | — | — |
| 2005-12-07 | $45.86 | $91.62 | 11,727,100 | — | — |
| 2005-12-06 | $46.31 | $92.52 | 12,883,300 | — | — |
| 2005-12-05 | $46.43 | $92.76 | 11,815,700 | — | — |
| 2005-12-02 | $46.13 | $92.16 | 9,221,600 | — | — |
| 2005-12-01 | $45.88 | $91.66 | 13,589,900 | — | — |
| 2005-11-30 | $45.89 | $91.68 | 14,514,600 | — | — |
| 2005-11-29 | $46.78 | $92.46 | 13,686,200 | — | — |
| 2005-11-28 | $46.56 | $92.02 | 14,917,500 | — | — |
| 2005-11-25 | $46.99 | $92.87 | 5,130,700 | — | — |
| 2005-11-23 | $46.71 | $92.32 | 17,356,500 | — | — |
| 2005-11-22 | $46.10 | $91.11 | 16,508,200 | — | — |
| 2005-11-21 | $45.84 | $90.60 | 14,224,100 | — | — |
| 2005-11-18 | $45.56 | $90.05 | 13,406,200 | — | — |
| 2005-11-17 | $45.34 | $89.61 | 11,455,700 | — | — |
| 2005-11-16 | $44.97 | $88.88 | 11,949,900 | — | — |
| 2005-11-15 | $45.25 | $89.43 | 11,406,600 | — | — |
| 2005-11-14 | $45.62 | $90.17 | 9,828,400 | — | — |
| 2005-11-11 | $45.46 | $89.85 | 11,850,900 | — | — |
| 2005-11-10 | $45.30 | $89.53 | 13,948,700 | — | — |
| 2005-11-09 | $44.54 | $88.03 | 9,608,400 | — | — |
| 2005-11-08 | $44.39 | $87.73 | 7,777,700 | — | — |
| 2005-11-07 | $44.46 | $87.87 | 9,632,500 | — | — |
| 2005-11-04 | $44.23 | $87.42 | 11,984,700 | — | — |
| 2005-11-03 | $44.01 | $86.98 | 14,361,800 | — | — |
| 2005-11-02 | $44.08 | $87.12 | 11,795,200 | — | — |
| 2005-11-01 | $43.62 | $86.21 | 19,218,600 | — | — |
| 2005-10-31 | $43.74 | $86.45 | 14,757,400 | — | — |
| 2005-10-28 | $43.98 | $86.92 | 14,087,800 | — | — |
| 2005-10-27 | $43.18 | $85.34 | 9,911,500 | — | — |
| 2005-10-26 | $43.20 | $85.38 | 10,893,200 | — | — |
| 2005-10-25 | $43.18 | $85.34 | 11,885,100 | — | — |
| 2005-10-24 | $43.38 | $85.74 | 14,165,900 | — | — |
| 2005-10-21 | $42.26 | $83.52 | 14,292,900 | — | — |
| 2005-10-20 | $42.20 | $83.41 | 19,581,300 | — | — |
| 2005-10-19 | $42.44 | $83.88 | 23,207,200 | — | — |
| 2005-10-18 | $41.57 | $82.16 | 10,709,200 | — | — |
| 2005-10-17 | $42.05 | $83.11 | 10,224,400 | — | — |
| 2005-10-14 | $42.05 | $83.11 | 13,751,600 | — | — |
| 2005-10-13 | $42.00 | $83.01 | 14,538,800 | — | — |
| 2005-10-12 | $41.89 | $82.79 | 11,057,200 | — | — |
| 2005-10-11 | $41.88 | $82.77 | 11,136,100 | — | — |
| 2005-10-10 | $42.09 | $83.19 | 10,301,800 | — | — |
| 2005-10-07 | $42.27 | $83.54 | 9,818,200 | — | — |
| 2005-10-06 | $42.23 | $83.47 | 14,776,300 | — | — |
| 2005-10-05 | $41.96 | $82.93 | 11,886,600 | — | — |
| 2005-10-04 | $41.91 | $82.83 | 11,183,700 | — | — |
| 2005-10-03 | $42.05 | $83.11 | 13,229,600 | — | — |
| 2005-09-30 | $42.10 | $83.21 | 15,079,700 | — | — |
| 2005-09-29 | $42.10 | $83.21 | 17,436,800 | — | — |
| 2005-09-28 | $41.60 | $82.22 | 14,976,400 | — | — |
| 2005-09-27 | $41.92 | $82.85 | 11,978,700 | — | — |
| 2005-09-26 | $42.00 | $83.01 | 15,253,500 | — | — |
| 2005-09-23 | $42.23 | $83.47 | 11,267,900 | — | — |
| 2005-09-22 | $42.19 | $83.39 | 16,441,800 | — | — |
| 2005-09-21 | $42.26 | $83.52 | 19,531,400 | — | — |
| 2005-09-20 | $43.00 | $84.99 | 12,390,600 | — | — |
| 2005-09-19 | $43.39 | $85.76 | 10,275,900 | — | — |
| 2005-09-16 | $43.68 | $86.33 | 24,500,500 | — | — |
| 2005-09-15 | $42.73 | $84.45 | 9,177,200 | — | — |
| 2005-09-14 | $42.64 | $84.28 | 11,571,300 | — | — |
| 2005-09-13 | $42.66 | $84.32 | 11,504,700 | — | — |
| 2005-09-12 | $42.70 | $84.39 | 13,153,800 | — | — |
| 2005-09-09 | $42.95 | $84.89 | 13,402,900 | — | — |
| 2005-09-08 | $43.03 | $85.05 | 10,490,200 | — | — |
| 2005-09-07 | $43.31 | $85.60 | 9,770,000 | — | — |
| 2005-09-06 | $43.35 | $85.68 | 11,949,200 | — | — |
| 2005-09-02 | $42.91 | $84.81 | 9,509,000 | — | — |
| 2005-09-01 | $43.10 | $85.19 | 13,294,700 | — | — |
| 2005-08-31 | $43.03 | $85.05 | 11,348,700 | — | — |
| 2005-08-30 | $43.10 | $84.20 | 15,381,300 | — | — |
| 2005-08-29 | $43.36 | $84.70 | 11,389,200 | — | — |
| 2005-08-26 | $42.84 | $83.69 | 10,788,500 | — | — |
| 2005-08-25 | $43.07 | $84.14 | 6,963,100 | — | — |
| 2005-08-24 | $42.91 | $83.83 | 10,045,500 | — | — |
| 2005-08-23 | $43.34 | $84.67 | 9,228,600 | — | — |
| 2005-08-22 | $43.74 | $85.45 | 8,004,700 | — | — |
| 2005-08-19 | $43.62 | $85.21 | 7,767,700 | — | — |
| 2005-08-18 | $43.80 | $85.56 | 11,846,600 | — | — |
| 2005-08-17 | $43.73 | $85.43 | 13,637,600 | — | — |
| 2005-08-16 | $43.72 | $85.41 | 19,137,500 | — | — |
| 2005-08-15 | $43.18 | $84.35 | 12,521,500 | — | — |
| 2005-08-12 | $42.69 | $83.40 | 8,386,000 | — | — |
| 2005-08-11 | $42.79 | $83.59 | 11,957,500 | — | — |
| 2005-08-10 | $42.75 | $83.51 | 16,749,400 | — | — |
| 2005-08-09 | $42.90 | $83.81 | 11,487,100 | — | — |
| 2005-08-08 | $42.94 | $83.88 | 9,544,000 | — | — |
| 2005-08-05 | $43.25 | $84.49 | 12,698,500 | — | — |
| 2005-08-04 | $43.71 | $85.39 | 11,410,100 | — | — |
| 2005-08-03 | $43.78 | $85.53 | 12,631,900 | — | — |
| 2005-08-02 | $43.94 | $85.84 | 10,597,200 | — | — |
| 2005-08-01 | $43.66 | $85.29 | 12,298,400 | — | — |
| 2005-07-29 | $43.60 | $85.17 | 13,126,200 | — | — |
| 2005-07-28 | $44.01 | $85.97 | 12,103,900 | — | — |
| 2005-07-27 | $44.15 | $86.25 | 23,059,100 | — | — |
| 2005-07-26 | $44.53 | $86.99 | 15,081,700 | — | — |
| 2005-07-25 | $44.66 | $87.24 | 10,232,800 | — | — |
| 2005-07-22 | $44.85 | $87.62 | 8,088,100 | — | — |
| 2005-07-21 | $44.60 | $87.13 | 11,957,200 | — | — |
| 2005-07-20 | $44.86 | $87.64 | 13,133,300 | — | — |
| 2005-07-19 | $44.82 | $87.56 | 18,397,300 | — | — |
| 2005-07-18 | $45.08 | $88.06 | 19,272,500 | — | — |
| 2005-07-15 | $45.98 | $89.82 | 13,909,400 | — | — |
| 2005-07-14 | $45.81 | $89.49 | 13,844,700 | — | — |
| 2005-07-13 | $45.75 | $89.37 | 14,116,900 | — | — |
| 2005-07-12 | $45.31 | $88.51 | 14,704,800 | — | — |
| 2005-07-11 | $45.17 | $88.24 | 15,516,700 | — | — |
| 2005-07-08 | $45.15 | $88.20 | 15,123,800 | — | — |
| 2005-07-07 | $44.68 | $87.28 | 17,265,100 | — | — |
| 2005-07-06 | $44.70 | $87.32 | 22,795,900 | — | — |
| 2005-07-05 | $45.11 | $88.12 | 25,842,200 | — | — |
| 2005-07-01 | $44.98 | $87.87 | 34,938,900 | — | — |
| 2005-06-30 | $45.61 | $89.10 | 42,051,300 | — | — |
| 2005-06-29 | $46.91 | $91.64 | 9,222,600 | — | — |
| 2005-06-28 | $46.67 | $91.17 | 8,160,400 | — | — |
| 2005-06-27 | $46.40 | $90.64 | 9,136,800 | — | — |
| 2005-06-24 | $46.75 | $91.33 | 12,332,000 | — | — |
| 2005-06-23 | $46.60 | $91.03 | 10,607,300 | — | — |
| 2005-06-22 | $47.07 | $91.95 | 10,628,100 | — | — |
| 2005-06-21 | $47.08 | $91.97 | 12,812,100 | — | — |
| 2005-06-20 | $46.71 | $91.25 | 8,135,700 | — | — |
| 2005-06-17 | $46.64 | $91.11 | 13,876,500 | — | — |
| 2005-06-16 | $46.43 | $90.70 | 6,729,200 | — | — |
| 2005-06-15 | $46.60 | $91.03 | 10,128,700 | — | — |
| 2005-06-14 | $45.97 | $89.80 | 5,093,400 | — | — |
| 2005-06-13 | $45.92 | $89.71 | 5,765,400 | — | — |
| 2005-06-10 | $46.00 | $89.86 | 5,106,400 | — | — |
| 2005-06-09 | $46.09 | $90.04 | 6,333,700 | — | — |
| 2005-06-08 | $45.91 | $89.69 | 5,255,900 | — | — |
| 2005-06-07 | $45.86 | $89.59 | 6,265,100 | — | — |
| 2005-06-06 | $45.90 | $89.67 | 4,520,100 | — | — |
| 2005-06-03 | $45.78 | $89.43 | 6,426,700 | — | — |
| 2005-06-02 | $46.18 | $90.21 | 6,693,200 | — | — |
| 2005-06-01 | $46.29 | $90.43 | 9,146,100 | — | — |
| 2005-05-31 | $46.32 | $89.61 | 9,095,400 | — | — |
| 2005-05-27 | $46.65 | $90.25 | 5,211,400 | — | — |
| 2005-05-26 | $46.71 | $90.36 | 6,935,700 | — | — |
| 2005-05-25 | $46.54 | $90.03 | 6,931,900 | — | — |
| 2005-05-24 | $46.61 | $90.17 | 6,375,100 | — | — |
| 2005-05-23 | $46.55 | $90.05 | 5,728,600 | — | — |
| 2005-05-20 | $46.57 | $90.09 | 7,617,800 | — | — |
| 2005-05-19 | $46.45 | $89.86 | 6,709,900 | — | — |
| 2005-05-18 | $46.65 | $90.25 | 8,961,400 | — | — |
| 2005-05-17 | $46.14 | $89.26 | 6,908,200 | — | — |
| 2005-05-16 | $45.85 | $88.70 | 7,024,300 | — | — |
| 2005-05-13 | $45.13 | $87.31 | 9,838,500 | — | — |
| 2005-05-12 | $45.34 | $87.71 | 9,033,300 | — | — |
| 2005-05-11 | $45.66 | $88.33 | 7,620,400 | — | — |
| 2005-05-10 | $45.38 | $87.79 | 7,526,600 | — | — |
| 2005-05-09 | $45.73 | $88.47 | 5,546,400 | — | — |
| 2005-05-06 | $45.49 | $88.00 | 7,758,100 | — | — |
| 2005-05-05 | $45.85 | $88.70 | 8,165,200 | — | — |
| 2005-05-04 | $45.97 | $88.93 | 9,779,100 | — | — |
| 2005-05-03 | $45.36 | $87.75 | 9,886,800 | — | — |
| 2005-05-02 | $45.34 | $87.71 | 7,910,400 | — | — |
| 2005-04-29 | $45.04 | $87.13 | 10,723,600 | — | — |
| 2005-04-28 | $44.69 | $86.45 | 7,992,700 | — | — |
| 2005-04-27 | $44.87 | $86.80 | 9,465,300 | — | — |
| 2005-04-26 | $44.61 | $86.30 | 7,244,800 | — | — |
| 2005-04-25 | $44.83 | $86.73 | 8,189,300 | — | — |
| 2005-04-22 | $44.37 | $85.84 | 8,948,300 | — | — |
| 2005-04-21 | $44.39 | $85.87 | 12,941,300 | — | — |
| 2005-04-20 | $44.23 | $85.56 | 11,100,500 | — | — |
| 2005-04-19 | $44.93 | $86.92 | 9,657,400 | — | — |
| 2005-04-18 | $44.73 | $86.53 | 16,980,700 | — | — |
| 2005-04-15 | $44.28 | $85.66 | 13,423,000 | — | — |
| 2005-04-14 | $44.68 | $86.44 | 9,956,000 | — | — |
| 2005-04-13 | $45.11 | $87.27 | 8,569,000 | — | — |
| 2005-04-12 | $45.52 | $88.06 | 10,269,300 | — | — |
| 2005-04-11 | $44.98 | $87.02 | 6,809,600 | — | — |
| 2005-04-08 | $44.68 | $86.44 | 6,728,400 | — | — |
| 2005-04-07 | $44.83 | $86.73 | 8,529,100 | — | — |
| 2005-04-06 | $44.60 | $86.28 | 8,186,000 | — | — |
| 2005-04-05 | $44.31 | $85.72 | 8,477,100 | — | — |
| 2005-04-04 | $44.16 | $85.43 | 12,265,300 | — | — |
| 2005-04-01 | $44.01 | $85.14 | 11,748,100 | — | — |
| 2005-03-31 | $44.10 | $85.31 | 12,242,400 | — | — |
| 2005-03-30 | $44.02 | $85.16 | 12,252,600 | — | — |
| 2005-03-29 | $43.89 | $84.91 | 11,567,100 | — | — |
| 2005-03-28 | $44.29 | $85.68 | 12,028,800 | — | — |
| 2005-03-24 | $43.75 | $84.64 | 10,748,400 | — | — |
| 2005-03-23 | $43.98 | $85.08 | 16,983,100 | — | — |
| 2005-03-22 | $43.66 | $84.46 | 12,770,500 | — | — |
| 2005-03-21 | $44.30 | $85.70 | 10,031,000 | — | — |
| 2005-03-18 | $44.94 | $86.94 | 19,222,100 | — | — |
| 2005-03-17 | $44.78 | $86.63 | 7,583,800 | — | — |
| 2005-03-16 | $44.80 | $86.67 | 12,799,200 | — | — |
| 2005-03-15 | $45.54 | $88.10 | 7,143,800 | — | — |
| 2005-03-14 | $45.80 | $88.60 | 9,219,900 | — | — |
| 2005-03-11 | $45.77 | $88.54 | 7,595,000 | — | — |
| 2005-03-10 | $45.86 | $88.72 | 8,026,800 | — | — |
| 2005-03-09 | $45.70 | $88.41 | 10,203,500 | — | — |
| 2005-03-08 | $46.26 | $89.49 | 7,804,800 | — | — |
| 2005-03-07 | $46.47 | $89.90 | 7,653,200 | — | — |
| 2005-03-04 | $46.78 | $90.50 | 8,889,400 | — | — |
| 2005-03-03 | $46.33 | $89.63 | 9,103,300 | — | — |
| 2005-03-02 | $46.57 | $90.09 | 9,691,700 | — | — |
| 2005-03-01 | $47.08 | $90.21 | 10,527,200 | — | — |
| 2005-02-28 | $46.65 | $89.38 | 10,043,400 | — | — |
| 2005-02-25 | $46.79 | $89.65 | 8,157,100 | — | — |
| 2005-02-24 | $46.20 | $88.52 | 9,387,700 | — | — |
| 2005-02-23 | $45.73 | $87.62 | 7,740,000 | — | — |
| 2005-02-22 | $45.20 | $86.61 | 12,081,600 | — | — |
| 2005-02-18 | $45.74 | $87.64 | 11,250,300 | — | — |
| 2005-02-17 | $46.36 | $88.83 | 9,197,800 | — | — |
| 2005-02-16 | $46.77 | $89.61 | 6,073,000 | — | — |
| 2005-02-15 | $47.06 | $90.17 | 5,792,600 | — | — |
| 2005-02-14 | $46.93 | $89.92 | 5,887,300 | — | — |
| 2005-02-11 | $46.82 | $89.71 | 7,038,700 | — | — |
| 2005-02-10 | $46.93 | $89.92 | 6,027,900 | — | — |
| 2005-02-09 | $46.44 | $88.98 | 5,396,800 | — | — |
| 2005-02-08 | $46.89 | $89.84 | 4,591,400 | — | — |
| 2005-02-07 | $46.64 | $89.36 | 7,041,700 | — | — |
| 2005-02-04 | $46.89 | $89.84 | 7,539,900 | — | — |
| 2005-02-03 | $46.40 | $88.91 | 7,452,400 | — | — |
| 2005-02-02 | $46.73 | $89.54 | 7,091,700 | — | — |
| 2005-02-01 | $46.68 | $89.44 | 8,110,400 | — | — |
| 2005-01-31 | $46.37 | $88.85 | 10,799,200 | — | — |
| 2005-01-28 | $45.70 | $87.56 | 6,836,900 | — | — |
| 2005-01-27 | $45.53 | $87.24 | 5,700,200 | — | — |
| 2005-01-26 | $45.77 | $87.70 | 7,771,400 | — | — |
| 2005-01-25 | $45.59 | $87.35 | 7,370,000 | — | — |
| 2005-01-24 | $45.22 | $86.64 | 7,088,400 | — | — |
| 2005-01-21 | $45.09 | $86.39 | 8,258,900 | — | — |
| 2005-01-20 | $45.31 | $86.82 | 11,086,700 | — | — |
| 2005-01-19 | $44.97 | $86.17 | 10,838,600 | — | — |
| 2005-01-18 | $45.73 | $87.62 | 15,553,300 | — | — |
| 2005-01-14 | $44.89 | $86.01 | 11,224,200 | — | — |
| 2005-01-13 | $44.50 | $85.26 | 12,200,500 | — | — |
| 2005-01-12 | $45.06 | $86.34 | 9,709,300 | — | — |
| 2005-01-11 | $45.18 | $86.57 | 8,900,700 | — | — |
| 2005-01-10 | $45.29 | $86.78 | 11,488,600 | — | — |
| 2005-01-07 | $44.73 | $85.71 | 10,547,200 | — | — |
| 2005-01-06 | $45.22 | $86.64 | 14,602,200 | — | — |
| 2005-01-05 | $45.29 | $86.78 | 14,796,100 | — | — |
| 2005-01-04 | $45.82 | $87.79 | 10,264,100 | — | — |
| 2005-01-03 | $46.46 | $89.02 | 10,238,100 | — | — |