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
- 1972-06-01 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 | $22.98 | $69.37 | 7,753,700 | — | — |
| 2005-12-29 | $23.13 | $69.83 | 7,686,600 | — | — |
| 2005-12-28 | $22.90 | $69.13 | 7,852,300 | — | — |
| 2005-12-27 | $23.09 | $69.70 | 12,422,300 | — | — |
| 2005-12-23 | $22.94 | $69.25 | 5,509,400 | — | — |
| 2005-12-22 | $22.87 | $69.04 | 7,371,000 | — | — |
| 2005-12-21 | $22.63 | $68.32 | 6,981,300 | — | — |
| 2005-12-20 | $22.44 | $67.74 | 8,348,400 | — | — |
| 2005-12-19 | $22.49 | $67.89 | 13,666,500 | — | — |
| 2005-12-16 | $22.02 | $66.47 | 10,300,400 | — | — |
| 2005-12-15 | $21.86 | $65.99 | 8,335,000 | — | — |
| 2005-12-14 | $21.94 | $66.23 | 11,634,600 | — | — |
| 2005-12-13 | $21.55 | $65.06 | 7,895,900 | — | — |
| 2005-12-12 | $21.33 | $64.39 | 6,613,900 | — | — |
| 2005-12-09 | $21.42 | $64.66 | 7,026,900 | — | — |
| 2005-12-08 | $21.66 | $65.39 | 6,267,800 | — | — |
| 2005-12-07 | $21.54 | $65.03 | 7,781,300 | — | — |
| 2005-12-06 | $21.63 | $65.30 | 7,365,600 | — | — |
| 2005-12-05 | $21.80 | $65.81 | 5,714,100 | — | — |
| 2005-12-02 | $21.88 | $66.05 | 8,270,400 | — | — |
| 2005-12-01 | $21.63 | $65.30 | 8,652,500 | — | — |
| 2005-11-30 | $21.59 | $65.18 | 7,068,400 | — | — |
| 2005-11-29 | $21.90 | $66.11 | 7,843,400 | — | — |
| 2005-11-28 | $22.11 | $66.75 | 11,444,600 | — | — |
| 2005-11-25 | $22.26 | $67.20 | 3,014,100 | — | — |
| 2005-11-23 | $22.40 | $67.62 | 5,755,500 | — | — |
| 2005-11-22 | $22.34 | $67.44 | 6,250,600 | — | — |
| 2005-11-21 | $22.29 | $67.29 | 6,521,800 | — | — |
| 2005-11-18 | $22.30 | $67.32 | 8,460,800 | — | — |
| 2005-11-17 | $21.97 | $66.32 | 9,571,600 | — | — |
| 2005-11-16 | $21.85 | $65.96 | 9,946,400 | — | — |
| 2005-11-15 | $21.75 | $65.66 | 6,099,000 | — | — |
| 2005-11-14 | $21.74 | $65.63 | 8,494,900 | — | — |
| 2005-11-11 | $22.09 | $66.69 | 11,086,700 | — | — |
| 2005-11-10 | $21.75 | $65.66 | 7,975,000 | — | — |
| 2005-11-09 | $21.62 | $65.27 | 7,240,700 | — | — |
| 2005-11-08 | $21.43 | $64.69 | 5,935,500 | — | — |
| 2005-11-07 | $21.30 | $64.30 | 8,218,000 | — | — |
| 2005-11-04 | $21.32 | $64.36 | 6,513,700 | — | — |
| 2005-11-03 | $21.18 | $63.94 | 7,055,600 | — | — |
| 2005-11-02 | $21.03 | $63.49 | 10,146,400 | — | — |
| 2005-11-01 | $21.03 | $63.49 | 7,122,600 | — | — |
| 2005-10-31 | $21.17 | $63.91 | 9,587,300 | — | — |
| 2005-10-28 | $21.14 | $63.82 | 16,844,000 | — | — |
| 2005-10-27 | $21.67 | $65.42 | 7,932,400 | — | — |
| 2005-10-26 | $21.71 | $65.54 | 9,558,800 | — | — |
| 2005-10-25 | $21.65 | $65.36 | 9,598,800 | — | — |
| 2005-10-24 | $21.64 | $65.33 | 5,861,400 | — | — |
| 2005-10-21 | $21.45 | $64.75 | 8,553,900 | — | — |
| 2005-10-20 | $21.67 | $65.42 | 12,065,700 | — | — |
| 2005-10-19 | $22.05 | $66.56 | 8,446,600 | — | — |
| 2005-10-18 | $22.22 | $67.08 | 5,640,700 | — | — |
| 2005-10-17 | $22.48 | $67.86 | 6,834,600 | — | — |
| 2005-10-14 | $22.31 | $67.35 | 4,911,000 | — | — |
| 2005-10-13 | $22.45 | $67.77 | 4,542,100 | — | — |
| 2005-10-12 | $22.52 | $67.98 | 9,589,300 | — | — |
| 2005-10-11 | $22.56 | $68.10 | 7,040,800 | — | — |
| 2005-10-10 | $22.80 | $68.83 | 5,801,800 | — | — |
| 2005-10-07 | $23.00 | $69.43 | 14,588,700 | — | — |
| 2005-10-06 | $23.18 | $69.98 | 8,747,300 | — | — |
| 2005-10-05 | $23.17 | $69.95 | 9,240,200 | — | — |
| 2005-10-04 | $23.86 | $71.18 | 6,745,200 | — | — |
| 2005-10-03 | $23.95 | $71.45 | 5,874,400 | — | — |
| 2005-09-30 | $24.06 | $71.78 | 4,536,300 | — | — |
| 2005-09-29 | $24.04 | $71.72 | 6,588,800 | — | — |
| 2005-09-28 | $24.07 | $71.81 | 5,675,800 | — | — |
| 2005-09-27 | $24.15 | $72.05 | 5,449,700 | — | — |
| 2005-09-26 | $24.13 | $71.99 | 4,869,600 | — | — |
| 2005-09-23 | $24.20 | $72.20 | 3,845,700 | — | — |
| 2005-09-22 | $24.17 | $72.11 | 4,820,800 | — | — |
| 2005-09-21 | $24.31 | $72.53 | 6,101,200 | — | — |
| 2005-09-20 | $24.55 | $73.24 | 4,614,200 | — | — |
| 2005-09-19 | $24.70 | $73.69 | 5,918,100 | — | — |
| 2005-09-16 | $25.01 | $74.61 | 9,275,500 | — | — |
| 2005-09-15 | $24.60 | $73.39 | 4,355,200 | — | — |
| 2005-09-14 | $24.74 | $73.81 | 4,101,800 | — | — |
| 2005-09-13 | $24.86 | $74.17 | 6,883,100 | — | — |
| 2005-09-12 | $24.73 | $73.78 | 9,558,300 | — | — |
| 2005-09-09 | $25.11 | $74.91 | 6,902,300 | — | — |
| 2005-09-08 | $24.88 | $74.23 | 7,023,000 | — | — |
| 2005-09-07 | $25.17 | $75.09 | 6,327,900 | — | — |
| 2005-09-06 | $24.95 | $74.44 | 6,723,400 | — | — |
| 2005-09-02 | $24.46 | $72.97 | 3,916,100 | — | — |
| 2005-09-01 | $24.41 | $72.82 | 4,385,500 | — | — |
| 2005-08-31 | $24.47 | $73.00 | 6,280,200 | — | — |
| 2005-08-30 | $24.06 | $71.78 | 3,988,500 | — | — |
| 2005-08-29 | $24.15 | $72.05 | 5,746,900 | — | — |
| 2005-08-26 | $23.97 | $71.51 | 4,413,500 | — | — |
| 2005-08-25 | $24.12 | $71.96 | 3,755,800 | — | — |
| 2005-08-24 | $24.26 | $72.38 | 5,393,800 | — | — |
| 2005-08-23 | $24.42 | $72.85 | 5,313,400 | — | — |
| 2005-08-22 | $24.74 | $73.81 | 6,040,900 | — | — |
| 2005-08-19 | $24.68 | $73.63 | 5,266,200 | — | — |
| 2005-08-18 | $24.88 | $74.23 | 4,120,600 | — | — |
| 2005-08-17 | $24.93 | $74.38 | 4,224,500 | — | — |
| 2005-08-16 | $24.81 | $74.02 | 5,595,700 | — | — |
| 2005-08-15 | $24.86 | $74.17 | 3,120,500 | — | — |
| 2005-08-12 | $25.00 | $74.58 | 3,169,300 | — | — |
| 2005-08-11 | $25.11 | $74.91 | 3,098,900 | — | — |
| 2005-08-10 | $25.08 | $74.82 | 5,063,300 | — | — |
| 2005-08-09 | $25.11 | $74.91 | 5,267,800 | — | — |
| 2005-08-08 | $24.79 | $73.96 | 2,265,100 | — | — |
| 2005-08-05 | $24.85 | $74.14 | 3,209,700 | — | — |
| 2005-08-04 | $25.03 | $74.67 | 3,046,300 | — | — |
| 2005-08-03 | $25.10 | $74.88 | 3,637,300 | — | — |
| 2005-08-02 | $25.00 | $74.58 | 4,878,700 | — | — |
| 2005-08-01 | $25.04 | $74.70 | 6,237,500 | — | — |
| 2005-07-29 | $24.98 | $74.53 | 5,771,300 | — | — |
| 2005-07-28 | $25.17 | $75.09 | 7,732,100 | — | — |
| 2005-07-27 | $25.10 | $74.88 | 4,512,600 | — | — |
| 2005-07-26 | $24.76 | $73.87 | 4,111,600 | — | — |
| 2005-07-25 | $24.79 | $73.96 | 3,660,100 | — | — |
| 2005-07-22 | $24.95 | $74.44 | 2,950,400 | — | — |
| 2005-07-21 | $24.98 | $74.53 | 3,526,900 | — | — |
| 2005-07-20 | $25.26 | $75.36 | 3,354,100 | — | — |
| 2005-07-19 | $25.10 | $74.88 | 2,889,900 | — | — |
| 2005-07-18 | $25.13 | $74.97 | 3,115,400 | — | — |
| 2005-07-15 | $25.24 | $75.30 | 5,528,300 | — | — |
| 2005-07-14 | $25.07 | $74.79 | 3,961,700 | — | — |
| 2005-07-13 | $24.90 | $74.29 | 3,523,100 | — | — |
| 2005-07-12 | $24.90 | $74.29 | 4,064,600 | — | — |
| 2005-07-11 | $24.94 | $74.41 | 3,874,700 | — | — |
| 2005-07-08 | $24.91 | $74.32 | 4,006,900 | — | — |
| 2005-07-07 | $24.60 | $73.39 | 5,234,300 | — | — |
| 2005-07-06 | $24.88 | $74.23 | 3,806,600 | — | — |
| 2005-07-05 | $25.27 | $75.39 | 5,126,900 | — | — |
| 2005-07-01 | $25.20 | $75.18 | 4,038,900 | — | — |
| 2005-06-30 | $24.98 | $74.53 | 6,283,200 | — | — |
| 2005-06-29 | $25.21 | $75.21 | 5,392,900 | — | — |
| 2005-06-28 | $25.28 | $74.58 | 5,905,700 | — | — |
| 2005-06-27 | $24.90 | $73.46 | 4,524,800 | — | — |
| 2005-06-24 | $25.24 | $74.47 | 4,568,500 | — | — |
| 2005-06-23 | $25.48 | $75.17 | 4,579,000 | — | — |
| 2005-06-22 | $25.63 | $75.62 | 5,422,200 | — | — |
| 2005-06-21 | $25.71 | $75.85 | 3,658,900 | — | — |
| 2005-06-20 | $25.60 | $75.53 | 4,881,200 | — | — |
| 2005-06-17 | $25.43 | $75.03 | 6,814,500 | — | — |
| 2005-06-16 | $25.26 | $74.53 | 3,920,900 | — | — |
| 2005-06-15 | $25.20 | $74.35 | 3,786,700 | — | — |
| 2005-06-14 | $25.46 | $75.12 | 3,238,700 | — | — |
| 2005-06-13 | $25.32 | $74.70 | 5,594,500 | — | — |
| 2005-06-10 | $24.99 | $73.73 | 3,159,400 | — | — |
| 2005-06-09 | $25.07 | $73.97 | 4,806,500 | — | — |
| 2005-06-08 | $25.05 | $73.91 | 5,365,200 | — | — |
| 2005-06-07 | $25.22 | $74.41 | 3,805,400 | — | — |
| 2005-06-06 | $25.42 | $75.00 | 3,262,000 | — | — |
| 2005-06-03 | $25.22 | $74.41 | 4,183,900 | — | — |
| 2005-06-02 | $25.50 | $75.23 | 3,431,600 | — | — |
| 2005-06-01 | $25.48 | $75.17 | 3,479,000 | — | — |
| 2005-05-31 | $25.36 | $74.82 | 3,879,000 | — | — |
| 2005-05-27 | $25.53 | $75.32 | 2,388,200 | — | — |
| 2005-05-26 | $25.60 | $75.53 | 3,715,000 | — | — |
| 2005-05-25 | $25.60 | $75.53 | 3,693,400 | — | — |
| 2005-05-24 | $25.86 | $76.30 | 3,610,600 | — | — |
| 2005-05-23 | $25.89 | $76.38 | 4,253,400 | — | — |
| 2005-05-20 | $25.73 | $75.91 | 6,298,500 | — | — |
| 2005-05-19 | $25.45 | $75.09 | 3,249,700 | — | — |
| 2005-05-18 | $25.39 | $74.91 | 4,478,900 | — | — |
| 2005-05-17 | $25.52 | $75.29 | 3,135,500 | — | — |
| 2005-05-16 | $25.46 | $75.12 | 3,401,300 | — | — |
| 2005-05-13 | $25.30 | $74.64 | 5,253,700 | — | — |
| 2005-05-12 | $25.39 | $74.91 | 5,782,400 | — | — |
| 2005-05-11 | $25.43 | $75.03 | 7,001,200 | — | — |
| 2005-05-10 | $25.57 | $75.44 | 5,965,000 | — | — |
| 2005-05-09 | $25.94 | $76.53 | 3,830,800 | — | — |
| 2005-05-06 | $25.98 | $76.65 | 3,100,200 | — | — |
| 2005-05-05 | $26.12 | $77.06 | 4,251,800 | — | — |
| 2005-05-04 | $26.48 | $78.13 | 4,882,400 | — | — |
| 2005-05-03 | $26.45 | $78.04 | 5,572,200 | — | — |
| 2005-05-02 | $26.08 | $76.94 | 3,988,500 | — | — |
| 2005-04-29 | $26.00 | $76.71 | 6,365,400 | — | — |
| 2005-04-28 | $25.70 | $75.82 | 6,366,300 | — | — |
| 2005-04-27 | $25.76 | $76.00 | 3,845,500 | — | — |
| 2005-04-26 | $25.69 | $75.79 | 4,795,000 | — | — |
| 2005-04-25 | $25.86 | $76.30 | 3,588,900 | — | — |
| 2005-04-22 | $25.71 | $75.85 | 3,752,000 | — | — |
| 2005-04-21 | $25.75 | $75.97 | 4,223,000 | — | — |
| 2005-04-20 | $25.55 | $75.38 | 5,979,300 | — | — |
| 2005-04-19 | $25.63 | $75.62 | 4,944,700 | — | — |
| 2005-04-18 | $25.68 | $75.76 | 6,720,900 | — | — |
| 2005-04-15 | $25.95 | $76.56 | 13,931,600 | — | — |
| 2005-04-14 | $25.82 | $76.18 | 11,495,600 | — | — |
| 2005-04-13 | $25.78 | $76.06 | 9,807,000 | — | — |
| 2005-04-12 | $25.32 | $74.70 | 4,170,100 | — | — |
| 2005-04-11 | $25.09 | $74.02 | 3,622,100 | — | — |
| 2005-04-08 | $25.27 | $74.56 | 4,347,400 | — | — |
| 2005-04-07 | $25.61 | $75.56 | 4,097,600 | — | — |
| 2005-04-06 | $25.28 | $74.58 | 4,403,600 | — | — |
| 2005-04-05 | $25.49 | $75.20 | 4,767,400 | — | — |
| 2005-04-04 | $25.30 | $74.64 | 5,292,500 | — | — |
| 2005-04-01 | $24.94 | $73.58 | 6,347,100 | — | — |
| 2005-03-31 | $25.46 | $75.12 | 6,316,800 | — | — |
| 2005-03-30 | $25.54 | $75.35 | 8,501,000 | — | — |
| 2005-03-29 | $25.07 | $73.14 | 6,236,700 | — | — |
| 2005-03-28 | $25.05 | $73.08 | 4,274,300 | — | — |
| 2005-03-24 | $25.02 | $72.99 | 5,876,000 | — | — |
| 2005-03-23 | $25.32 | $73.87 | 8,928,600 | — | — |
| 2005-03-22 | $24.71 | $72.09 | 9,033,800 | — | — |
| 2005-03-21 | $24.22 | $70.66 | 3,471,100 | — | — |
| 2005-03-18 | $24.43 | $71.27 | 8,277,700 | — | — |
| 2005-03-17 | $24.16 | $70.48 | 4,613,700 | — | — |
| 2005-03-16 | $24.25 | $70.75 | 5,057,900 | — | — |
| 2005-03-15 | $24.47 | $71.39 | 4,844,900 | — | — |
| 2005-03-14 | $24.75 | $72.21 | 4,104,400 | — | — |
| 2005-03-11 | $24.75 | $72.21 | 3,731,000 | — | — |
| 2005-03-10 | $24.87 | $72.56 | 4,260,200 | — | — |
| 2005-03-09 | $24.72 | $72.12 | 6,610,600 | — | — |
| 2005-03-08 | $25.00 | $72.93 | 6,122,600 | — | — |
| 2005-03-07 | $24.99 | $72.91 | 4,401,100 | — | — |
| 2005-03-04 | $25.00 | $72.93 | 3,443,800 | — | — |
| 2005-03-03 | $25.06 | $73.11 | 5,168,700 | — | — |
| 2005-03-02 | $25.16 | $73.40 | 5,027,500 | — | — |
| 2005-03-01 | $25.29 | $73.78 | 7,287,100 | — | — |
| 2005-02-28 | $25.03 | $73.02 | 7,359,100 | — | — |
| 2005-02-25 | $24.93 | $72.73 | 3,895,400 | — | — |
| 2005-02-24 | $24.74 | $72.18 | 3,639,200 | — | — |
| 2005-02-23 | $24.87 | $72.56 | 6,371,800 | — | — |
| 2005-02-22 | $24.36 | $71.07 | 9,041,600 | — | — |
| 2005-02-18 | $24.36 | $71.07 | 7,326,300 | — | — |
| 2005-02-17 | $23.92 | $69.78 | 4,064,400 | — | — |
| 2005-02-16 | $24.01 | $70.05 | 4,810,000 | — | — |
| 2005-02-15 | $23.93 | $69.81 | 4,373,500 | — | — |
| 2005-02-14 | $24.13 | $70.40 | 3,662,800 | — | — |
| 2005-02-11 | $24.10 | $70.31 | 5,111,800 | — | — |
| 2005-02-10 | $23.77 | $69.35 | 4,056,000 | — | — |
| 2005-02-09 | $23.68 | $69.08 | 4,456,600 | — | — |
| 2005-02-08 | $24.00 | $70.02 | 5,551,100 | — | — |
| 2005-02-07 | $24.15 | $70.46 | 4,754,600 | — | — |
| 2005-02-04 | $24.12 | $70.37 | 4,191,300 | — | — |
| 2005-02-03 | $23.84 | $69.55 | 3,239,400 | — | — |
| 2005-02-02 | $24.00 | $70.02 | 6,164,300 | — | — |
| 2005-02-01 | $23.66 | $69.03 | 5,706,600 | — | — |
| 2005-01-31 | $23.44 | $68.38 | 7,712,300 | — | — |
| 2005-01-28 | $23.46 | $68.44 | 11,046,200 | — | — |
| 2005-01-27 | $24.09 | $70.28 | 5,505,600 | — | — |
| 2005-01-26 | $24.10 | $70.31 | 5,312,500 | — | — |
| 2005-01-25 | $23.99 | $69.99 | 7,200,800 | — | — |
| 2005-01-24 | $23.94 | $69.84 | 4,772,500 | — | — |
| 2005-01-21 | $24.17 | $70.51 | 7,082,600 | — | — |
| 2005-01-20 | $24.44 | $71.30 | 9,309,900 | — | — |
| 2005-01-19 | $24.52 | $71.53 | 6,193,400 | — | — |
| 2005-01-18 | $24.43 | $71.27 | 7,414,200 | — | — |
| 2005-01-14 | $24.43 | $71.27 | 3,997,500 | — | — |
| 2005-01-13 | $24.40 | $71.18 | 3,854,100 | — | — |
| 2005-01-12 | $24.66 | $71.94 | 5,220,600 | — | — |
| 2005-01-11 | $24.60 | $71.77 | 4,803,600 | — | — |
| 2005-01-10 | $24.98 | $72.88 | 5,643,100 | — | — |
| 2005-01-07 | $24.74 | $72.18 | 6,235,100 | — | — |
| 2005-01-06 | $24.75 | $72.21 | 4,703,100 | — | — |
| 2005-01-05 | $24.79 | $72.32 | 5,606,300 | — | — |
| 2005-01-04 | $25.15 | $72.56 | 5,681,300 | — | — |
| 2005-01-03 | $25.43 | $73.36 | 4,997,300 | — | — |