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 | $46.08 | $66.34 | 601,964 | — | — |
| 2005-12-29 | $46.26 | $66.60 | 628,432 | — | — |
| 2005-12-28 | $46.31 | $66.67 | 924,003 | — | — |
| 2005-12-27 | $46.40 | $66.80 | 785,148 | — | — |
| 2005-12-23 | $46.57 | $67.04 | 662,591 | — | — |
| 2005-12-22 | $46.52 | $66.96 | 1,229,875 | — | — |
| 2005-12-21 | $46.13 | $66.40 | 1,171,986 | — | — |
| 2005-12-20 | $45.53 | $65.54 | 1,009,272 | — | — |
| 2005-12-19 | $45.47 | $65.46 | 1,217,749 | — | — |
| 2005-12-16 | $45.57 | $65.61 | 1,570,688 | — | — |
| 2005-12-15 | $45.39 | $65.34 | 1,388,156 | — | — |
| 2005-12-14 | $44.82 | $64.51 | 1,370,946 | — | — |
| 2005-12-13 | $44.55 | $64.14 | 1,948,920 | — | — |
| 2005-12-12 | $44.13 | $63.53 | 1,072,897 | — | — |
| 2005-12-09 | $44.59 | $64.18 | 1,069,116 | — | — |
| 2005-12-08 | $44.76 | $64.20 | 1,420,360 | — | — |
| 2005-12-07 | $44.01 | $63.12 | 912,008 | — | — |
| 2005-12-06 | $44.34 | $63.59 | 1,997,161 | — | — |
| 2005-12-05 | $44.52 | $63.86 | 1,479,422 | — | — |
| 2005-12-02 | $45.01 | $64.55 | 900,274 | — | — |
| 2005-12-01 | $44.85 | $64.33 | 1,270,292 | — | — |
| 2005-11-30 | $44.66 | $64.06 | 1,757,522 | — | — |
| 2005-11-29 | $45.34 | $65.04 | 1,164,424 | — | — |
| 2005-11-28 | $45.31 | $64.98 | 1,342,001 | — | — |
| 2005-11-25 | $45.33 | $65.01 | 463,892 | — | — |
| 2005-11-23 | $45.34 | $65.04 | 866,505 | — | — |
| 2005-11-22 | $45.24 | $64.89 | 1,203,799 | — | — |
| 2005-11-21 | $45.21 | $64.84 | 1,592,983 | — | — |
| 2005-11-18 | $45.47 | $65.22 | 1,363,775 | — | — |
| 2005-11-17 | $45.47 | $65.22 | 1,397,804 | — | — |
| 2005-11-16 | $45.44 | $65.18 | 1,216,054 | — | — |
| 2005-11-15 | $44.83 | $64.30 | 947,471 | — | — |
| 2005-11-14 | $44.47 | $63.78 | 1,323,487 | — | — |
| 2005-11-11 | $44.85 | $64.33 | 1,203,147 | — | — |
| 2005-11-10 | $44.97 | $64.50 | 1,426,357 | — | — |
| 2005-11-09 | $44.54 | $63.88 | 1,880,601 | — | — |
| 2005-11-08 | $44.32 | $63.56 | 1,266,381 | — | — |
| 2005-11-07 | $44.67 | $64.07 | 2,167,828 | — | — |
| 2005-11-04 | $44.10 | $63.25 | 3,706,443 | — | — |
| 2005-11-03 | $43.03 | $61.71 | 3,801,099 | — | — |
| 2005-11-02 | $39.69 | $56.93 | 1,567,298 | — | — |
| 2005-11-01 | $38.96 | $55.88 | 1,450,869 | — | — |
| 2005-10-31 | $38.92 | $55.83 | 1,906,156 | — | — |
| 2005-10-28 | $38.76 | $55.59 | 1,523,490 | — | — |
| 2005-10-27 | $38.40 | $55.08 | 986,977 | — | — |
| 2005-10-26 | $38.77 | $55.61 | 1,284,373 | — | — |
| 2005-10-25 | $39.18 | $56.19 | 913,573 | — | — |
| 2005-10-24 | $39.83 | $57.13 | 672,630 | — | — |
| 2005-10-21 | $38.98 | $55.90 | 1,004,708 | — | — |
| 2005-10-20 | $39.31 | $56.38 | 897,797 | — | — |
| 2005-10-19 | $39.80 | $57.08 | 1,047,864 | — | — |
| 2005-10-18 | $39.38 | $56.48 | 762,201 | — | — |
| 2005-10-17 | $39.02 | $55.96 | 1,094,019 | — | — |
| 2005-10-14 | $39.44 | $56.56 | 930,522 | — | — |
| 2005-10-13 | $39.02 | $55.96 | 1,243,434 | — | — |
| 2005-10-12 | $38.74 | $55.56 | 1,188,153 | — | — |
| 2005-10-11 | $38.78 | $55.62 | 1,258,297 | — | — |
| 2005-10-10 | $39.47 | $56.61 | 973,417 | — | — |
| 2005-10-07 | $39.75 | $57.02 | 1,722,841 | — | — |
| 2005-10-06 | $39.90 | $57.22 | 1,204,711 | — | — |
| 2005-10-05 | $39.64 | $56.85 | 1,015,660 | — | — |
| 2005-10-04 | $40.72 | $58.40 | 975,503 | — | — |
| 2005-10-03 | $40.47 | $58.04 | 911,617 | — | — |
| 2005-09-30 | $40.21 | $57.68 | 842,255 | — | — |
| 2005-09-29 | $40.13 | $57.55 | 1,310,189 | — | — |
| 2005-09-28 | $40.66 | $58.31 | 1,012,401 | — | — |
| 2005-09-27 | $40.42 | $57.97 | 735,604 | — | — |
| 2005-09-26 | $40.44 | $58.01 | 995,973 | — | — |
| 2005-09-23 | $40.46 | $58.03 | 1,097,669 | — | — |
| 2005-09-22 | $40.18 | $57.63 | 1,358,038 | — | — |
| 2005-09-21 | $39.92 | $57.26 | 1,299,628 | — | — |
| 2005-09-20 | $40.90 | $58.67 | 741,341 | — | — |
| 2005-09-19 | $40.96 | $58.74 | 642,121 | — | — |
| 2005-09-16 | $41.29 | $59.22 | 1,735,358 | — | — |
| 2005-09-15 | $41.04 | $58.86 | 898,057 | — | — |
| 2005-09-14 | $41.27 | $59.19 | 910,965 | — | — |
| 2005-09-13 | $41.38 | $59.35 | 1,520,752 | — | — |
| 2005-09-12 | $41.67 | $59.77 | 832,867 | — | — |
| 2005-09-09 | $41.42 | $59.40 | 811,355 | — | — |
| 2005-09-08 | $41.22 | $59.12 | 1,307,451 | — | — |
| 2005-09-07 | $41.19 | $59.07 | 1,139,521 | — | — |
| 2005-09-06 | $41.37 | $59.14 | 1,041,736 | — | — |
| 2005-09-02 | $41.15 | $58.82 | 852,424 | — | — |
| 2005-09-01 | $40.80 | $58.32 | 1,248,388 | — | — |
| 2005-08-31 | $40.37 | $57.70 | 1,345,913 | — | — |
| 2005-08-30 | $39.80 | $56.89 | 1,082,415 | — | — |
| 2005-08-29 | $40.27 | $57.56 | 947,863 | — | — |
| 2005-08-26 | $40.22 | $57.49 | 1,157,253 | — | — |
| 2005-08-25 | $40.26 | $57.55 | 1,081,111 | — | — |
| 2005-08-24 | $40.60 | $58.04 | 924,916 | — | — |
| 2005-08-23 | $41.03 | $58.66 | 1,032,218 | — | — |
| 2005-08-22 | $41.23 | $58.93 | 594,533 | — | — |
| 2005-08-19 | $41.06 | $58.70 | 653,465 | — | — |
| 2005-08-18 | $41.31 | $59.05 | 761,028 | — | — |
| 2005-08-17 | $41.16 | $58.83 | 818,526 | — | — |
| 2005-08-16 | $41.19 | $58.89 | 930,652 | — | — |
| 2005-08-15 | $41.75 | $59.68 | 843,559 | — | — |
| 2005-08-12 | $41.66 | $59.54 | 510,047 | — | — |
| 2005-08-11 | $41.75 | $59.68 | 720,219 | — | — |
| 2005-08-10 | $41.57 | $59.42 | 867,418 | — | — |
| 2005-08-09 | $41.85 | $59.82 | 738,733 | — | — |
| 2005-08-08 | $41.57 | $59.42 | 880,456 | — | — |
| 2005-08-05 | $41.46 | $59.27 | 1,106,535 | — | — |
| 2005-08-04 | $41.51 | $59.34 | 1,521,795 | — | — |
| 2005-08-03 | $42.35 | $60.54 | 945,777 | — | — |
| 2005-08-02 | $42.68 | $61.01 | 1,091,802 | — | — |
| 2005-08-01 | $42.64 | $60.96 | 1,033,392 | — | — |
| 2005-07-29 | $42.47 | $60.71 | 1,315,013 | — | — |
| 2005-07-28 | $42.68 | $61.01 | 1,289,067 | — | — |
| 2005-07-27 | $42.62 | $60.93 | 1,360,515 | — | — |
| 2005-07-26 | $41.87 | $59.85 | 1,384,636 | — | — |
| 2005-07-25 | $41.56 | $59.40 | 1,567,037 | — | — |
| 2005-07-22 | $42.12 | $60.20 | 2,808,646 | — | — |
| 2005-07-21 | $40.87 | $58.42 | 1,349,824 | — | — |
| 2005-07-20 | $40.92 | $58.49 | 1,159,730 | — | — |
| 2005-07-19 | $40.40 | $57.75 | 1,666,256 | — | — |
| 2005-07-18 | $39.90 | $57.03 | 901,447 | — | — |
| 2005-07-15 | $40.29 | $57.59 | 1,169,769 | — | — |
| 2005-07-14 | $39.97 | $57.13 | 2,520,506 | — | — |
| 2005-07-13 | $39.35 | $56.24 | 1,580,988 | — | — |
| 2005-07-12 | $39.58 | $56.58 | 1,891,814 | — | — |
| 2005-07-11 | $40.09 | $57.31 | 1,131,959 | — | — |
| 2005-07-08 | $40.14 | $57.37 | 1,326,877 | — | — |
| 2005-07-07 | $40.08 | $57.29 | 1,736,010 | — | — |
| 2005-07-06 | $39.96 | $57.12 | 1,675,383 | — | — |
| 2005-07-05 | $40.16 | $57.41 | 1,317,881 | — | — |
| 2005-07-01 | $40.33 | $57.65 | 1,326,747 | — | — |
| 2005-06-30 | $40.24 | $57.53 | 2,316,722 | — | — |
| 2005-06-29 | $39.82 | $56.92 | 1,066,639 | — | — |
| 2005-06-28 | $39.85 | $56.96 | 1,249,040 | — | — |
| 2005-06-27 | $39.55 | $56.54 | 1,629,880 | — | — |
| 2005-06-24 | $39.32 | $56.21 | 1,718,800 | — | — |
| 2005-06-23 | $39.54 | $56.52 | 1,575,773 | — | — |
| 2005-06-22 | $40.00 | $57.18 | 2,158,441 | — | — |
| 2005-06-21 | $40.42 | $57.78 | 2,785,308 | — | — |
| 2005-06-20 | $41.34 | $59.09 | 1,451,390 | — | — |
| 2005-06-17 | $41.21 | $58.91 | 2,585,305 | — | — |
| 2005-06-16 | $41.66 | $59.54 | 1,952,571 | — | — |
| 2005-06-15 | $42.18 | $60.30 | 1,132,611 | — | — |
| 2005-06-14 | $42.91 | $61.34 | 884,498 | — | — |
| 2005-06-13 | $42.87 | $61.29 | 982,153 | — | — |
| 2005-06-10 | $42.70 | $61.04 | 909,661 | — | — |
| 2005-06-09 | $42.97 | $61.42 | 1,334,961 | — | — |
| 2005-06-08 | $43.19 | $61.74 | 1,411,885 | — | — |
| 2005-06-07 | $43.50 | $62.18 | 1,292,327 | — | — |
| 2005-06-06 | $43.09 | $61.40 | 1,573,947 | — | — |
| 2005-06-03 | $43.26 | $61.64 | 1,105,622 | — | — |
| 2005-06-02 | $43.75 | $62.34 | 1,059,598 | — | — |
| 2005-06-01 | $44.11 | $62.85 | 1,110,968 | — | — |
| 2005-05-31 | $44.06 | $62.79 | 1,127,657 | — | — |
| 2005-05-27 | $44.03 | $62.73 | 763,245 | — | — |
| 2005-05-26 | $44.21 | $62.99 | 1,531,313 | — | — |
| 2005-05-25 | $44.29 | $63.11 | 1,374,205 | — | — |
| 2005-05-24 | $44.69 | $63.68 | 1,387,113 | — | — |
| 2005-05-23 | $45.18 | $64.37 | 1,512,017 | — | — |
| 2005-05-20 | $45.04 | $64.17 | 738,733 | — | — |
| 2005-05-19 | $45.25 | $64.48 | 1,034,696 | — | — |
| 2005-05-18 | $45.25 | $64.48 | 1,999,899 | — | — |
| 2005-05-17 | $45.30 | $64.54 | 1,578,120 | — | — |
| 2005-05-16 | $45.29 | $64.53 | 1,036,391 | — | — |
| 2005-05-13 | $44.98 | $64.09 | 1,053,210 | — | — |
| 2005-05-12 | $45.16 | $64.35 | 1,349,433 | — | — |
| 2005-05-11 | $45.35 | $64.62 | 1,487,897 | — | — |
| 2005-05-10 | $45.38 | $64.66 | 1,474,207 | — | — |
| 2005-05-09 | $45.71 | $65.13 | 1,205,754 | — | — |
| 2005-05-06 | $45.64 | $65.03 | 971,461 | — | — |
| 2005-05-05 | $45.72 | $65.15 | 1,136,001 | — | — |
| 2005-05-04 | $45.75 | $65.19 | 1,693,636 | — | — |
| 2005-05-03 | $45.38 | $64.66 | 1,203,538 | — | — |
| 2005-05-02 | $45.29 | $64.53 | 1,470,426 | — | — |
| 2005-04-29 | $44.88 | $63.95 | 1,700,546 | — | — |
| 2005-04-28 | $44.62 | $63.58 | 1,651,002 | — | — |
| 2005-04-27 | $45.05 | $64.18 | 2,170,305 | — | — |
| 2005-04-26 | $43.37 | $61.80 | 1,906,156 | — | — |
| 2005-04-25 | $43.87 | $62.51 | 931,826 | — | — |
| 2005-04-22 | $43.83 | $62.46 | 887,888 | — | — |
| 2005-04-21 | $44.19 | $62.96 | 1,544,873 | — | — |
| 2005-04-20 | $42.98 | $61.24 | 1,342,653 | — | — |
| 2005-04-19 | $43.50 | $61.98 | 1,156,471 | — | — |
| 2005-04-18 | $43.80 | $62.41 | 1,064,292 | — | — |
| 2005-04-15 | $43.78 | $62.38 | 1,224,659 | — | — |
| 2005-04-14 | $44.47 | $63.36 | 1,001,970 | — | — |
| 2005-04-13 | $44.97 | $64.07 | 1,103,536 | — | — |
| 2005-04-12 | $44.88 | $63.94 | 1,443,698 | — | — |
| 2005-04-11 | $44.77 | $63.79 | 588,144 | — | — |
| 2005-04-08 | $44.82 | $63.87 | 921,004 | — | — |
| 2005-04-07 | $45.46 | $64.77 | 871,069 | — | — |
| 2005-04-06 | $44.85 | $63.91 | 879,152 | — | — |
| 2005-04-05 | $44.55 | $63.48 | 875,371 | — | — |
| 2005-04-04 | $43.87 | $62.51 | 1,511,495 | — | — |
| 2005-04-01 | $44.15 | $62.91 | 1,347,347 | — | — |
| 2005-03-31 | $44.81 | $63.85 | 1,971,476 | — | — |
| 2005-03-30 | $45.35 | $64.62 | 1,032,740 | — | — |
| 2005-03-29 | $45.18 | $64.37 | 1,065,856 | — | — |
| 2005-03-28 | $45.14 | $64.32 | 682,800 | — | — |
| 2005-03-24 | $44.82 | $63.86 | 843,167 | — | — |
| 2005-03-23 | $45.10 | $64.26 | 1,200,800 | — | — |
| 2005-03-22 | $44.96 | $64.06 | 1,526,619 | — | — |
| 2005-03-21 | $45.32 | $64.58 | 803,793 | — | — |
| 2005-03-18 | $45.37 | $64.64 | 1,992,206 | — | — |
| 2005-03-17 | $45.07 | $64.22 | 1,061,293 | — | — |
| 2005-03-16 | $44.72 | $63.71 | 1,015,008 | — | — |
| 2005-03-15 | $45.14 | $64.32 | 1,433,658 | — | — |
| 2005-03-14 | $45.36 | $64.63 | 759,985 | — | — |
| 2005-03-11 | $45.17 | $64.36 | 1,222,182 | — | — |
| 2005-03-10 | $44.87 | $63.93 | 924,525 | — | — |
| 2005-03-09 | $44.52 | $63.44 | 1,708,630 | — | — |
| 2005-03-08 | $45.14 | $64.32 | 1,351,649 | — | — |
| 2005-03-07 | $45.52 | $64.66 | 1,577,989 | — | — |
| 2005-03-04 | $45.56 | $64.72 | 1,287,763 | — | — |
| 2005-03-03 | $46.00 | $65.35 | 1,329,094 | — | — |
| 2005-03-02 | $45.79 | $65.05 | 1,398,717 | — | — |
| 2005-03-01 | $45.93 | $65.24 | 1,665,996 | — | — |
| 2005-02-28 | $45.92 | $65.23 | 1,443,698 | — | — |
| 2005-02-25 | $45.99 | $65.33 | 1,092,193 | — | — |
| 2005-02-24 | $45.76 | $65.00 | 1,473,555 | — | — |
| 2005-02-23 | $45.06 | $64.01 | 878,370 | — | — |
| 2005-02-22 | $45.00 | $63.92 | 2,136,407 | — | — |
| 2005-02-18 | $45.02 | $63.96 | 1,276,811 | — | — |
| 2005-02-17 | $44.54 | $63.27 | 1,659,868 | — | — |
| 2005-02-16 | $44.78 | $63.62 | 1,500,935 | — | — |
| 2005-02-15 | $45.55 | $64.71 | 1,397,282 | — | — |
| 2005-02-14 | $45.12 | $64.10 | 601,443 | — | — |
| 2005-02-11 | $45.22 | $64.24 | 1,054,774 | — | — |
| 2005-02-10 | $45.12 | $64.10 | 1,255,429 | — | — |
| 2005-02-09 | $44.96 | $63.87 | 1,971,085 | — | — |
| 2005-02-08 | $45.56 | $64.72 | 966,637 | — | — |
| 2005-02-07 | $45.81 | $65.08 | 932,478 | — | — |
| 2005-02-04 | $45.47 | $64.59 | 1,386,982 | — | — |
| 2005-02-03 | $45.58 | $64.75 | 1,937,316 | — | — |
| 2005-02-02 | $45.57 | $64.74 | 3,183,749 | — | — |
| 2005-02-01 | $44.18 | $62.76 | 2,473,700 | — | — |
| 2005-01-31 | $43.45 | $61.72 | 1,973,171 | — | — |
| 2005-01-28 | $43.26 | $61.45 | 1,464,689 | — | — |
| 2005-01-27 | $43.27 | $61.47 | 1,755,827 | — | — |
| 2005-01-26 | $42.91 | $60.95 | 3,498,226 | — | — |
| 2005-01-25 | $41.64 | $59.15 | 989,063 | — | — |
| 2005-01-24 | $41.50 | $58.96 | 917,614 | — | — |
| 2005-01-21 | $41.48 | $58.92 | 1,101,059 | — | — |
| 2005-01-20 | $41.76 | $59.33 | 1,730,664 | — | — |
| 2005-01-19 | $41.88 | $59.49 | 1,127,657 | — | — |
| 2005-01-18 | $42.19 | $59.94 | 1,435,745 | — | — |
| 2005-01-14 | $41.54 | $59.01 | 787,626 | — | — |
| 2005-01-13 | $41.34 | $58.73 | 932,347 | — | — |
| 2005-01-12 | $42.08 | $59.77 | 968,332 | — | — |
| 2005-01-11 | $41.38 | $58.78 | 983,326 | — | — |
| 2005-01-10 | $41.65 | $59.16 | 1,818,149 | — | — |
| 2005-01-07 | $42.08 | $59.77 | 648,510 | — | — |
| 2005-01-06 | $42.23 | $59.99 | 746,686 | — | — |
| 2005-01-05 | $42.22 | $59.98 | 1,441,090 | — | — |
| 2005-01-04 | $42.46 | $60.32 | 1,008,880 | — | — |
| 2005-01-03 | $42.96 | $61.03 | 1,056,469 | — | — |