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
- 1973-05-02 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 | $27.42 | $79.06 | 1,948,400 | — | — |
| 2005-12-29 | $27.65 | $79.70 | 2,426,400 | — | — |
| 2005-12-28 | $27.63 | $79.63 | 2,769,200 | — | — |
| 2005-12-27 | $27.51 | $79.31 | 1,972,200 | — | — |
| 2005-12-23 | $27.75 | $79.99 | 1,376,400 | — | — |
| 2005-12-22 | $27.71 | $79.88 | 2,995,400 | — | — |
| 2005-12-21 | $27.63 | $79.63 | 3,229,200 | — | — |
| 2005-12-20 | $27.67 | $79.78 | 3,687,800 | — | — |
| 2005-12-19 | $27.94 | $80.54 | 3,143,200 | — | — |
| 2005-12-16 | $27.97 | $80.63 | 5,266,800 | — | — |
| 2005-12-15 | $28.20 | $81.27 | 3,204,200 | — | — |
| 2005-12-14 | $28.13 | $81.07 | 4,190,600 | — | — |
| 2005-12-13 | $27.83 | $80.21 | 3,796,200 | — | — |
| 2005-12-12 | $27.43 | $79.08 | 3,476,400 | — | — |
| 2005-12-09 | $27.52 | $79.33 | 2,100,600 | — | — |
| 2005-12-08 | $27.63 | $79.65 | 3,427,600 | — | — |
| 2005-12-07 | $27.46 | $79.14 | 3,795,000 | — | — |
| 2005-12-06 | $27.76 | $80.04 | 3,633,800 | — | — |
| 2005-12-05 | $27.63 | $79.63 | 3,710,600 | — | — |
| 2005-12-02 | $27.48 | $79.21 | 3,287,600 | — | — |
| 2005-12-01 | $27.59 | $79.55 | 4,745,600 | — | — |
| 2005-11-30 | $27.26 | $78.58 | 4,390,600 | — | — |
| 2005-11-29 | $27.15 | $78.25 | 3,429,800 | — | — |
| 2005-11-28 | $27.16 | $78.28 | 4,280,000 | — | — |
| 2005-11-25 | $27.03 | $77.90 | 1,077,200 | — | — |
| 2005-11-23 | $27.00 | $77.83 | 2,126,600 | — | — |
| 2005-11-22 | $26.93 | $77.64 | 3,237,000 | — | — |
| 2005-11-21 | $27.20 | $78.39 | 3,057,000 | — | — |
| 2005-11-18 | $26.93 | $77.63 | 5,701,200 | — | — |
| 2005-11-17 | $27.10 | $78.12 | 3,781,000 | — | — |
| 2005-11-16 | $26.80 | $77.25 | 2,622,600 | — | — |
| 2005-11-15 | $26.76 | $77.15 | 2,971,400 | — | — |
| 2005-11-14 | $26.58 | $76.63 | 3,162,400 | — | — |
| 2005-11-11 | $26.82 | $77.30 | 2,524,800 | — | — |
| 2005-11-10 | $26.83 | $77.33 | 3,725,400 | — | — |
| 2005-11-09 | $26.58 | $76.62 | 4,498,200 | — | — |
| 2005-11-08 | $26.33 | $75.90 | 5,274,000 | — | — |
| 2005-11-07 | $25.99 | $74.90 | 4,898,000 | — | — |
| 2005-11-04 | $25.92 | $74.73 | 3,724,000 | — | — |
| 2005-11-03 | $26.00 | $74.95 | 6,350,200 | — | — |
| 2005-11-02 | $26.15 | $75.37 | 4,223,200 | — | — |
| 2005-11-01 | $26.18 | $75.47 | 5,574,200 | — | — |
| 2005-10-31 | $26.48 | $76.33 | 6,649,200 | — | — |
| 2005-10-28 | $26.57 | $76.59 | 4,725,600 | — | — |
| 2005-10-27 | $26.04 | $75.06 | 2,631,000 | — | — |
| 2005-10-26 | $26.08 | $75.16 | 3,386,000 | — | — |
| 2005-10-25 | $26.20 | $75.52 | 2,675,000 | — | — |
| 2005-10-24 | $26.25 | $75.67 | 2,416,800 | — | — |
| 2005-10-21 | $26.01 | $74.57 | 3,905,600 | — | — |
| 2005-10-20 | $26.05 | $74.66 | 2,731,600 | — | — |
| 2005-10-19 | $26.34 | $75.50 | 3,405,600 | — | — |
| 2005-10-18 | $26.06 | $74.69 | 2,886,200 | — | — |
| 2005-10-17 | $26.20 | $75.09 | 4,067,400 | — | — |
| 2005-10-14 | $26.20 | $75.10 | 3,785,000 | — | — |
| 2005-10-13 | $25.89 | $74.21 | 2,980,000 | — | — |
| 2005-10-12 | $25.98 | $74.47 | 4,120,800 | — | — |
| 2005-10-11 | $26.07 | $74.73 | 3,238,800 | — | — |
| 2005-10-10 | $26.13 | $74.90 | 2,982,600 | — | — |
| 2005-10-07 | $26.32 | $75.45 | 3,394,600 | — | — |
| 2005-10-06 | $26.10 | $74.82 | 5,154,400 | — | — |
| 2005-10-05 | $26.21 | $75.12 | 4,054,000 | — | — |
| 2005-10-04 | $26.51 | $76.01 | 5,266,600 | — | — |
| 2005-10-03 | $26.50 | $75.96 | 4,713,800 | — | — |
| 2005-09-30 | $26.40 | $75.66 | 3,272,200 | — | — |
| 2005-09-29 | $26.28 | $75.33 | 3,728,600 | — | — |
| 2005-09-28 | $26.18 | $75.06 | 3,183,800 | — | — |
| 2005-09-27 | $25.99 | $74.50 | 3,496,200 | — | — |
| 2005-09-26 | $25.67 | $73.60 | 3,897,200 | — | — |
| 2005-09-23 | $26.04 | $74.64 | 2,368,000 | — | — |
| 2005-09-22 | $25.99 | $74.49 | 4,094,000 | — | — |
| 2005-09-21 | $25.98 | $74.46 | 4,608,000 | — | — |
| 2005-09-20 | $26.30 | $75.38 | 3,128,000 | — | — |
| 2005-09-19 | $26.41 | $75.71 | 2,328,800 | — | — |
| 2005-09-16 | $26.81 | $76.85 | 4,585,600 | — | — |
| 2005-09-15 | $26.50 | $75.95 | 2,955,800 | — | — |
| 2005-09-14 | $26.28 | $75.32 | 2,829,400 | — | — |
| 2005-09-13 | $26.38 | $75.62 | 3,276,400 | — | — |
| 2005-09-12 | $26.55 | $76.11 | 2,329,000 | — | — |
| 2005-09-09 | $26.67 | $76.45 | 2,615,800 | — | — |
| 2005-09-08 | $26.70 | $76.54 | 4,409,000 | — | — |
| 2005-09-07 | $27.03 | $77.48 | 5,519,800 | — | — |
| 2005-09-06 | $26.75 | $76.69 | 4,504,400 | — | — |
| 2005-09-02 | $26.25 | $75.23 | 2,467,600 | — | — |
| 2005-09-01 | $26.32 | $75.45 | 2,779,600 | — | — |
| 2005-08-31 | $26.25 | $75.25 | 3,578,600 | — | — |
| 2005-08-30 | $26.21 | $75.12 | 3,629,600 | — | — |
| 2005-08-29 | $26.42 | $75.73 | 2,334,200 | — | — |
| 2005-08-26 | $26.08 | $74.77 | 3,266,800 | — | — |
| 2005-08-25 | $26.24 | $75.20 | 2,413,200 | — | — |
| 2005-08-24 | $26.33 | $75.46 | 5,822,000 | — | — |
| 2005-08-23 | $26.50 | $75.98 | 4,036,000 | — | — |
| 2005-08-22 | $26.21 | $75.12 | 3,521,200 | — | — |
| 2005-08-19 | $26.06 | $74.70 | 3,379,600 | — | — |
| 2005-08-18 | $26.38 | $75.60 | 3,597,200 | — | — |
| 2005-08-17 | $25.95 | $74.39 | 2,719,400 | — | — |
| 2005-08-16 | $26.19 | $75.07 | 1,746,600 | — | — |
| 2005-08-15 | $26.39 | $75.63 | 1,995,400 | — | — |
| 2005-08-12 | $26.40 | $75.68 | 3,200,200 | — | — |
| 2005-08-11 | $26.35 | $75.53 | 2,888,800 | — | — |
| 2005-08-10 | $26.38 | $75.60 | 3,381,800 | — | — |
| 2005-08-09 | $26.32 | $75.43 | 2,637,400 | — | — |
| 2005-08-08 | $26.29 | $75.36 | 2,409,600 | — | — |
| 2005-08-05 | $26.31 | $75.42 | 2,299,600 | — | — |
| 2005-08-04 | $26.19 | $75.07 | 3,551,800 | — | — |
| 2005-08-03 | $26.56 | $76.14 | 4,168,800 | — | — |
| 2005-08-02 | $26.47 | $75.88 | 3,945,800 | — | — |
| 2005-08-01 | $26.53 | $76.03 | 3,779,800 | — | — |
| 2005-07-29 | $26.47 | $75.88 | 4,439,000 | — | — |
| 2005-07-28 | $26.65 | $76.39 | 7,042,200 | — | — |
| 2005-07-27 | $26.00 | $74.53 | 6,243,200 | — | — |
| 2005-07-26 | $25.88 | $74.17 | 4,318,200 | — | — |
| 2005-07-25 | $25.93 | $74.33 | 2,773,000 | — | — |
| 2005-07-22 | $25.99 | $74.50 | 3,528,800 | — | — |
| 2005-07-21 | $25.92 | $73.90 | 5,047,800 | — | — |
| 2005-07-20 | $25.72 | $73.30 | 3,046,600 | — | — |
| 2005-07-19 | $25.72 | $73.30 | 2,545,000 | — | — |
| 2005-07-18 | $25.74 | $73.37 | 3,592,400 | — | — |
| 2005-07-15 | $25.78 | $73.47 | 3,507,800 | — | — |
| 2005-07-14 | $25.63 | $73.06 | 3,109,800 | — | — |
| 2005-07-13 | $25.59 | $72.96 | 3,607,000 | — | — |
| 2005-07-12 | $25.42 | $72.45 | 3,069,800 | — | — |
| 2005-07-11 | $25.21 | $71.86 | 3,156,800 | — | — |
| 2005-07-08 | $25.23 | $71.92 | 3,800,200 | — | — |
| 2005-07-07 | $25.00 | $71.25 | 6,156,200 | — | — |
| 2005-07-06 | $24.78 | $70.62 | 4,903,400 | — | — |
| 2005-07-05 | $25.18 | $71.79 | 2,903,200 | — | — |
| 2005-07-01 | $25.03 | $71.33 | 3,393,000 | — | — |
| 2005-06-30 | $24.96 | $71.13 | 5,119,600 | — | — |
| 2005-06-29 | $25.43 | $72.50 | 4,197,200 | — | — |
| 2005-06-28 | $25.32 | $72.16 | 4,817,000 | — | — |
| 2005-06-27 | $25.08 | $71.48 | 5,025,600 | — | — |
| 2005-06-24 | $25.30 | $72.12 | 6,054,600 | — | — |
| 2005-06-23 | $25.67 | $73.19 | 4,745,400 | — | — |
| 2005-06-22 | $25.60 | $72.97 | 4,416,400 | — | — |
| 2005-06-21 | $25.42 | $72.46 | 3,817,600 | — | — |
| 2005-06-20 | $25.37 | $72.32 | 6,404,000 | — | — |
| 2005-06-17 | $24.67 | $70.31 | 5,806,400 | — | — |
| 2005-06-16 | $24.45 | $69.69 | 4,148,800 | — | — |
| 2005-06-15 | $24.77 | $70.61 | 2,575,800 | — | — |
| 2005-06-14 | $24.83 | $70.76 | 2,546,800 | — | — |
| 2005-06-13 | $24.84 | $70.82 | 2,559,200 | — | — |
| 2005-06-10 | $24.88 | $70.92 | 3,685,800 | — | — |
| 2005-06-09 | $24.85 | $70.83 | 4,095,000 | — | — |
| 2005-06-08 | $24.90 | $70.98 | 3,708,200 | — | — |
| 2005-06-07 | $24.83 | $70.79 | 4,558,600 | — | — |
| 2005-06-06 | $24.48 | $69.78 | 3,844,000 | — | — |
| 2005-06-03 | $24.55 | $69.97 | 3,876,400 | — | — |
| 2005-06-02 | $24.81 | $70.71 | 3,157,600 | — | — |
| 2005-06-01 | $25.13 | $71.62 | 2,949,000 | — | — |
| 2005-05-31 | $24.99 | $71.22 | 2,566,400 | — | — |
| 2005-05-27 | $25.03 | $71.35 | 2,411,400 | — | — |
| 2005-05-26 | $25.15 | $71.68 | 2,415,800 | — | — |
| 2005-05-25 | $25.23 | $71.92 | 2,853,200 | — | — |
| 2005-05-24 | $25.41 | $72.42 | 2,933,200 | — | — |
| 2005-05-23 | $25.36 | $72.29 | 4,506,400 | — | — |
| 2005-05-20 | $25.56 | $72.86 | 3,552,600 | — | — |
| 2005-05-19 | $25.34 | $72.25 | 2,693,800 | — | — |
| 2005-05-18 | $25.20 | $71.83 | 5,376,000 | — | — |
| 2005-05-17 | $24.80 | $70.68 | 5,239,600 | — | — |
| 2005-05-16 | $24.59 | $70.09 | 4,026,200 | — | — |
| 2005-05-13 | $24.30 | $69.27 | 4,894,600 | — | — |
| 2005-05-12 | $24.63 | $70.19 | 4,034,800 | — | — |
| 2005-05-11 | $24.65 | $70.25 | 4,499,800 | — | — |
| 2005-05-10 | $24.30 | $69.27 | 4,373,400 | — | — |
| 2005-05-09 | $24.50 | $69.82 | 5,998,200 | — | — |
| 2005-05-06 | $24.58 | $70.08 | 4,227,800 | — | — |
| 2005-05-05 | $24.79 | $70.66 | 4,954,800 | — | — |
| 2005-05-04 | $25.02 | $71.32 | 4,175,000 | — | — |
| 2005-05-03 | $24.92 | $71.05 | 4,871,200 | — | — |
| 2005-05-02 | $25.06 | $71.42 | 5,363,800 | — | — |
| 2005-04-29 | $24.90 | $70.96 | 5,624,800 | — | — |
| 2005-04-28 | $25.21 | $71.86 | 4,446,000 | — | — |
| 2005-04-27 | $25.37 | $72.30 | 7,670,000 | — | — |
| 2005-04-26 | $25.35 | $72.26 | 4,756,400 | — | — |
| 2005-04-25 | $25.83 | $73.61 | 3,125,000 | — | — |
| 2005-04-22 | $25.69 | $73.23 | 3,136,200 | — | — |
| 2005-04-21 | $26.00 | $73.70 | 3,920,600 | — | — |
| 2005-04-20 | $25.55 | $72.41 | 4,875,800 | — | — |
| 2005-04-19 | $26.06 | $73.87 | 3,824,200 | — | — |
| 2005-04-18 | $26.18 | $74.21 | 3,755,600 | — | — |
| 2005-04-15 | $26.41 | $74.86 | 5,432,400 | — | — |
| 2005-04-14 | $26.65 | $75.54 | 4,442,000 | — | — |
| 2005-04-13 | $26.97 | $76.44 | 3,672,800 | — | — |
| 2005-04-12 | $26.98 | $76.46 | 3,655,400 | — | — |
| 2005-04-11 | $26.86 | $76.12 | 2,711,800 | — | — |
| 2005-04-08 | $26.77 | $75.88 | 2,967,200 | — | — |
| 2005-04-07 | $26.77 | $75.88 | 3,203,400 | — | — |
| 2005-04-06 | $26.41 | $74.86 | 2,531,000 | — | — |
| 2005-04-05 | $26.14 | $74.08 | 2,807,000 | — | — |
| 2005-04-04 | $25.89 | $73.39 | 2,768,800 | — | — |
| 2005-04-01 | $25.76 | $73.02 | 3,690,800 | — | — |
| 2005-03-31 | $26.08 | $73.94 | 2,223,600 | — | — |
| 2005-03-30 | $26.14 | $74.10 | 3,002,400 | — | — |
| 2005-03-29 | $25.72 | $72.89 | 3,059,400 | — | — |
| 2005-03-28 | $25.81 | $73.16 | 2,215,400 | — | — |
| 2005-03-24 | $25.89 | $73.37 | 2,897,000 | — | — |
| 2005-03-23 | $26.07 | $73.88 | 5,533,600 | — | — |
| 2005-03-22 | $25.30 | $71.70 | 4,660,200 | — | — |
| 2005-03-21 | $25.83 | $73.22 | 2,926,400 | — | — |
| 2005-03-18 | $26.07 | $73.90 | 4,777,000 | — | — |
| 2005-03-17 | $25.98 | $73.64 | 2,429,600 | — | — |
| 2005-03-16 | $26.11 | $74.00 | 2,418,200 | — | — |
| 2005-03-15 | $26.30 | $74.55 | 3,012,000 | — | — |
| 2005-03-14 | $26.29 | $74.52 | 2,828,200 | — | — |
| 2005-03-11 | $26.17 | $74.18 | 3,240,400 | — | — |
| 2005-03-10 | $26.35 | $74.69 | 3,909,600 | — | — |
| 2005-03-09 | $25.88 | $73.36 | 3,889,600 | — | — |
| 2005-03-08 | $26.41 | $74.86 | 2,662,800 | — | — |
| 2005-03-07 | $26.47 | $75.02 | 2,718,400 | — | — |
| 2005-03-04 | $26.42 | $74.89 | 3,368,000 | — | — |
| 2005-03-03 | $26.34 | $74.66 | 2,756,000 | — | — |
| 2005-03-02 | $26.36 | $74.71 | 4,765,000 | — | — |
| 2005-03-01 | $26.43 | $74.93 | 4,736,800 | — | — |
| 2005-02-28 | $26.46 | $75.00 | 4,051,600 | — | — |
| 2005-02-25 | $26.30 | $74.55 | 3,566,200 | — | — |
| 2005-02-24 | $26.42 | $74.89 | 3,542,200 | — | — |
| 2005-02-23 | $26.30 | $74.55 | 3,773,600 | — | — |
| 2005-02-22 | $26.20 | $74.27 | 3,937,000 | — | — |
| 2005-02-18 | $26.60 | $75.40 | 3,953,600 | — | — |
| 2005-02-17 | $26.96 | $76.42 | 4,638,000 | — | — |
| 2005-02-16 | $26.99 | $76.51 | 4,582,200 | — | — |
| 2005-02-15 | $26.96 | $76.42 | 6,124,400 | — | — |
| 2005-02-14 | $27.25 | $77.23 | 2,855,800 | — | — |
| 2005-02-11 | $27.33 | $77.46 | 4,423,800 | — | — |
| 2005-02-10 | $27.00 | $76.53 | 5,097,800 | — | — |
| 2005-02-09 | $27.25 | $77.26 | 3,523,600 | — | — |
| 2005-02-08 | $27.45 | $77.81 | 5,810,800 | — | — |
| 2005-02-07 | $27.60 | $78.23 | 6,113,400 | — | — |
| 2005-02-04 | $27.42 | $77.71 | 7,439,000 | — | — |
| 2005-02-03 | $27.39 | $77.64 | 11,066,600 | — | — |
| 2005-02-02 | $27.15 | $76.95 | 7,078,800 | — | — |
| 2005-02-01 | $26.61 | $75.41 | 5,782,000 | — | — |
| 2005-01-31 | $26.27 | $74.46 | 7,571,800 | — | — |
| 2005-01-28 | $25.83 | $73.22 | 14,362,000 | — | — |
| 2005-01-27 | $26.34 | $74.68 | 14,601,800 | — | — |
| 2005-01-26 | $24.94 | $70.69 | 4,044,200 | — | — |
| 2005-01-25 | $24.90 | $70.58 | 5,636,000 | — | — |
| 2005-01-24 | $24.63 | $69.82 | 3,898,600 | — | — |
| 2005-01-21 | $24.90 | $70.24 | 3,754,400 | — | — |
| 2005-01-20 | $25.06 | $70.69 | 3,227,800 | — | — |
| 2005-01-19 | $25.04 | $70.62 | 2,423,600 | — | — |
| 2005-01-18 | $25.07 | $70.72 | 3,426,000 | — | — |
| 2005-01-14 | $25.04 | $70.64 | 3,377,800 | — | — |
| 2005-01-13 | $24.95 | $70.38 | 4,201,400 | — | — |
| 2005-01-12 | $25.11 | $70.82 | 4,678,400 | — | — |
| 2005-01-11 | $25.23 | $71.16 | 4,142,200 | — | — |
| 2005-01-10 | $25.27 | $71.29 | 4,684,000 | — | — |
| 2005-01-07 | $25.04 | $70.64 | 3,691,600 | — | — |
| 2005-01-06 | $24.87 | $70.14 | 5,987,200 | — | — |
| 2005-01-05 | $24.28 | $68.48 | 8,916,000 | — | — |
| 2005-01-04 | $24.83 | $70.06 | 3,895,800 | — | — |
| 2005-01-03 | $25.01 | $70.55 | 5,383,200 | — | — |