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 | $34.06 | $95.40 | 1,425,200 | — | — |
| 2005-12-29 | $34.33 | $96.18 | 1,098,600 | — | — |
| 2005-12-28 | $34.47 | $96.57 | 1,852,600 | — | — |
| 2005-12-27 | $34.49 | $96.08 | 1,752,200 | — | — |
| 2005-12-23 | $35.29 | $98.30 | 1,205,600 | — | — |
| 2005-12-22 | $35.26 | $98.23 | 3,008,000 | — | — |
| 2005-12-21 | $34.86 | $97.08 | 2,335,400 | — | — |
| 2005-12-20 | $34.99 | $97.45 | 2,744,000 | — | — |
| 2005-12-19 | $34.71 | $96.68 | 3,068,200 | — | — |
| 2005-12-16 | $35.01 | $97.52 | 3,203,000 | — | — |
| 2005-12-15 | $34.96 | $97.36 | 4,824,800 | — | — |
| 2005-12-14 | $34.86 | $97.08 | 2,068,400 | — | — |
| 2005-12-13 | $34.65 | $96.51 | 3,775,000 | — | — |
| 2005-12-12 | $34.00 | $94.70 | 4,419,200 | — | — |
| 2005-12-09 | $34.56 | $96.25 | 2,001,600 | — | — |
| 2005-12-08 | $34.56 | $96.25 | 1,798,000 | — | — |
| 2005-12-07 | $34.47 | $96.03 | 2,347,800 | — | — |
| 2005-12-06 | $34.80 | $96.93 | 4,604,000 | — | — |
| 2005-12-05 | $34.10 | $94.98 | 3,582,800 | — | — |
| 2005-12-02 | $34.44 | $95.91 | 2,473,200 | — | — |
| 2005-12-01 | $34.54 | $96.21 | 4,432,200 | — | — |
| 2005-11-30 | $34.67 | $96.58 | 4,470,600 | — | — |
| 2005-11-29 | $34.63 | $96.44 | 3,638,600 | — | — |
| 2005-11-28 | $34.45 | $95.96 | 5,377,600 | — | — |
| 2005-11-25 | $33.84 | $94.26 | 1,367,400 | — | — |
| 2005-11-23 | $33.90 | $94.42 | 5,146,200 | — | — |
| 2005-11-22 | $33.70 | $93.87 | 13,942,800 | — | — |
| 2005-11-21 | $31.50 | $87.74 | 4,579,200 | — | — |
| 2005-11-18 | $31.55 | $87.88 | 3,611,600 | — | — |
| 2005-11-17 | $31.42 | $87.52 | 5,063,800 | — | — |
| 2005-11-16 | $31.89 | $88.83 | 2,215,800 | — | — |
| 2005-11-15 | $31.53 | $87.81 | 3,117,400 | — | — |
| 2005-11-14 | $31.92 | $88.92 | 2,771,000 | — | — |
| 2005-11-11 | $31.94 | $88.97 | 2,226,600 | — | — |
| 2005-11-10 | $32.15 | $89.54 | 2,710,200 | — | — |
| 2005-11-09 | $31.73 | $88.38 | 2,501,800 | — | — |
| 2005-11-08 | $31.54 | $87.85 | 2,579,200 | — | — |
| 2005-11-07 | $31.54 | $87.84 | 3,368,200 | — | — |
| 2005-11-04 | $30.98 | $86.28 | 2,924,400 | — | — |
| 2005-11-03 | $31.23 | $86.99 | 5,542,600 | — | — |
| 2005-11-02 | $31.08 | $86.56 | 3,759,800 | — | — |
| 2005-11-01 | $30.55 | $85.09 | 2,816,600 | — | — |
| 2005-10-31 | $30.34 | $84.51 | 3,665,600 | — | — |
| 2005-10-28 | $29.82 | $83.06 | 2,747,800 | — | — |
| 2005-10-27 | $29.08 | $81.00 | 1,721,800 | — | — |
| 2005-10-26 | $29.57 | $82.36 | 3,602,600 | — | — |
| 2005-10-25 | $29.13 | $81.12 | 3,178,200 | — | — |
| 2005-10-24 | $29.25 | $81.47 | 2,797,400 | — | — |
| 2005-10-21 | $28.58 | $79.61 | 7,420,000 | — | — |
| 2005-10-20 | $29.29 | $81.58 | 3,154,200 | — | — |
| 2005-10-19 | $29.40 | $81.89 | 3,317,200 | — | — |
| 2005-10-18 | $29.18 | $81.29 | 3,432,600 | — | — |
| 2005-10-17 | $29.67 | $82.63 | 2,082,200 | — | — |
| 2005-10-14 | $29.67 | $82.66 | 3,868,200 | — | — |
| 2005-10-13 | $29.67 | $82.63 | 3,596,000 | — | — |
| 2005-10-12 | $29.93 | $83.37 | 2,519,600 | — | — |
| 2005-10-11 | $29.79 | $82.96 | 3,851,000 | — | — |
| 2005-10-10 | $30.24 | $84.23 | 2,235,600 | — | — |
| 2005-10-07 | $30.56 | $85.11 | 4,759,800 | — | — |
| 2005-10-06 | $30.18 | $84.06 | 6,654,800 | — | — |
| 2005-10-05 | $30.04 | $83.67 | 4,715,400 | — | — |
| 2005-10-04 | $30.39 | $84.65 | 4,975,800 | — | — |
| 2005-10-03 | $30.81 | $85.82 | 2,311,400 | — | — |
| 2005-09-30 | $30.60 | $85.23 | 3,577,600 | — | — |
| 2005-09-29 | $30.30 | $84.40 | 3,912,200 | — | — |
| 2005-09-28 | $30.42 | $84.72 | 4,398,600 | — | — |
| 2005-09-27 | $30.91 | $85.66 | 5,006,800 | — | — |
| 2005-09-26 | $30.44 | $84.36 | 4,289,600 | — | — |
| 2005-09-23 | $30.28 | $83.90 | 4,630,800 | — | — |
| 2005-09-22 | $30.49 | $84.50 | 3,710,600 | — | — |
| 2005-09-21 | $30.20 | $83.70 | 5,933,400 | — | — |
| 2005-09-20 | $30.51 | $84.57 | 4,444,000 | — | — |
| 2005-09-19 | $30.80 | $85.36 | 5,414,400 | — | — |
| 2005-09-16 | $31.28 | $86.68 | 5,793,600 | — | — |
| 2005-09-15 | $31.32 | $86.80 | 5,771,000 | — | — |
| 2005-09-14 | $31.74 | $87.96 | 5,344,400 | — | — |
| 2005-09-13 | $32.33 | $89.59 | 2,695,600 | — | — |
| 2005-09-12 | $32.67 | $90.53 | 2,606,000 | — | — |
| 2005-09-09 | $32.28 | $89.45 | 3,626,000 | — | — |
| 2005-09-08 | $32.36 | $89.68 | 3,215,400 | — | — |
| 2005-09-07 | $32.93 | $91.26 | 2,039,000 | — | — |
| 2005-09-06 | $33.03 | $91.54 | 3,139,000 | — | — |
| 2005-09-02 | $32.53 | $90.14 | 3,278,200 | — | — |
| 2005-09-01 | $32.45 | $89.92 | 3,919,200 | — | — |
| 2005-08-31 | $32.69 | $90.60 | 4,984,400 | — | — |
| 2005-08-30 | $32.26 | $89.42 | 4,296,800 | — | — |
| 2005-08-29 | $32.00 | $88.69 | 2,812,200 | — | — |
| 2005-08-26 | $31.92 | $88.45 | 3,269,000 | — | — |
| 2005-08-25 | $31.92 | $88.46 | 3,271,600 | — | — |
| 2005-08-24 | $31.67 | $87.76 | 5,282,000 | — | — |
| 2005-08-23 | $32.04 | $88.80 | 4,560,800 | — | — |
| 2005-08-22 | $32.35 | $89.64 | 5,165,400 | — | — |
| 2005-08-19 | $32.47 | $90.00 | 4,482,000 | — | — |
| 2005-08-18 | $32.12 | $89.00 | 5,077,600 | — | — |
| 2005-08-17 | $32.26 | $89.42 | 8,503,800 | — | — |
| 2005-08-16 | $32.31 | $89.56 | 30,684,600 | — | — |
| 2005-08-15 | $36.40 | $100.89 | 2,234,800 | — | — |
| 2005-08-12 | $36.30 | $100.60 | 2,095,000 | — | — |
| 2005-08-11 | $36.45 | $101.00 | 4,512,400 | — | — |
| 2005-08-10 | $35.70 | $98.94 | 3,237,200 | — | — |
| 2005-08-09 | $35.81 | $99.24 | 3,908,600 | — | — |
| 2005-08-08 | $35.71 | $98.97 | 2,415,200 | — | — |
| 2005-08-05 | $35.79 | $99.20 | 3,617,400 | — | — |
| 2005-08-04 | $35.71 | $98.97 | 4,193,600 | — | — |
| 2005-08-03 | $36.22 | $100.38 | 3,243,400 | — | — |
| 2005-08-02 | $36.45 | $101.00 | 1,933,200 | — | — |
| 2005-08-01 | $36.60 | $101.43 | 1,542,200 | — | — |
| 2005-07-29 | $36.76 | $101.89 | 3,352,800 | — | — |
| 2005-07-28 | $36.71 | $101.74 | 3,416,800 | — | — |
| 2005-07-27 | $36.29 | $100.59 | 6,031,600 | — | — |
| 2005-07-26 | $35.26 | $97.71 | 2,774,400 | — | — |
| 2005-07-25 | $35.36 | $98.00 | 2,442,000 | — | — |
| 2005-07-22 | $35.67 | $98.87 | 3,697,800 | — | — |
| 2005-07-21 | $35.65 | $98.80 | 3,483,200 | — | — |
| 2005-07-20 | $35.82 | $99.27 | 4,354,200 | — | — |
| 2005-07-19 | $35.74 | $99.06 | 5,432,600 | — | — |
| 2005-07-18 | $34.96 | $96.89 | 2,351,000 | — | — |
| 2005-07-15 | $34.88 | $96.65 | 2,438,600 | — | — |
| 2005-07-14 | $34.71 | $96.18 | 4,173,800 | — | — |
| 2005-07-13 | $34.51 | $95.66 | 2,637,400 | — | — |
| 2005-07-12 | $34.84 | $96.56 | 2,703,000 | — | — |
| 2005-07-11 | $34.76 | $96.33 | 4,841,800 | — | — |
| 2005-07-08 | $34.38 | $95.28 | 2,409,400 | — | — |
| 2005-07-07 | $33.78 | $93.62 | 2,709,800 | — | — |
| 2005-07-06 | $33.80 | $93.67 | 4,130,000 | — | — |
| 2005-07-05 | $33.63 | $93.19 | 4,987,800 | — | — |
| 2005-07-01 | $33.05 | $91.60 | 2,950,400 | — | — |
| 2005-06-30 | $32.74 | $90.75 | 2,754,600 | — | — |
| 2005-06-29 | $33.22 | $92.08 | 2,093,000 | — | — |
| 2005-06-28 | $33.15 | $91.87 | 2,649,200 | — | — |
| 2005-06-27 | $32.68 | $90.14 | 2,585,800 | — | — |
| 2005-06-24 | $32.97 | $90.94 | 2,783,600 | — | — |
| 2005-06-23 | $33.17 | $91.48 | 2,811,400 | — | — |
| 2005-06-22 | $33.50 | $92.40 | 3,258,000 | — | — |
| 2005-06-21 | $34.06 | $93.95 | 3,996,200 | — | — |
| 2005-06-20 | $34.06 | $93.95 | 2,386,600 | — | — |
| 2005-06-17 | $33.97 | $93.68 | 3,379,400 | — | — |
| 2005-06-16 | $33.47 | $92.33 | 3,614,200 | — | — |
| 2005-06-15 | $33.07 | $91.22 | 3,614,400 | — | — |
| 2005-06-14 | $33.53 | $92.49 | 2,537,200 | — | — |
| 2005-06-13 | $33.51 | $92.44 | 2,628,600 | — | — |
| 2005-06-10 | $33.40 | $92.14 | 3,953,400 | — | — |
| 2005-06-09 | $33.31 | $91.88 | 4,005,800 | — | — |
| 2005-06-08 | $32.83 | $90.57 | 2,739,200 | — | — |
| 2005-06-07 | $32.58 | $89.86 | 3,583,600 | — | — |
| 2005-06-06 | $32.63 | $90.02 | 2,413,200 | — | — |
| 2005-06-03 | $32.29 | $89.05 | 2,418,000 | — | — |
| 2005-06-02 | $32.49 | $89.63 | 3,029,000 | — | — |
| 2005-06-01 | $32.78 | $90.40 | 4,568,400 | — | — |
| 2005-05-31 | $33.08 | $91.23 | 2,950,200 | — | — |
| 2005-05-27 | $33.16 | $91.46 | 3,027,000 | — | — |
| 2005-05-26 | $33.00 | $91.02 | 3,242,800 | — | — |
| 2005-05-25 | $32.50 | $89.64 | 4,270,800 | — | — |
| 2005-05-24 | $32.51 | $89.67 | 3,449,800 | — | — |
| 2005-05-23 | $32.53 | $89.71 | 4,141,800 | — | — |
| 2005-05-20 | $32.22 | $88.87 | 2,894,400 | — | — |
| 2005-05-19 | $32.29 | $89.08 | 4,394,600 | — | — |
| 2005-05-18 | $31.99 | $88.22 | 5,526,000 | — | — |
| 2005-05-17 | $31.15 | $85.91 | 10,108,800 | — | — |
| 2005-05-16 | $29.90 | $82.46 | 3,966,600 | — | — |
| 2005-05-13 | $29.84 | $82.32 | 5,795,400 | — | — |
| 2005-05-12 | $30.25 | $83.45 | 7,294,400 | — | — |
| 2005-05-11 | $31.09 | $85.77 | 5,630,000 | — | — |
| 2005-05-10 | $30.77 | $84.87 | 3,272,000 | — | — |
| 2005-05-09 | $31.28 | $86.27 | 2,518,200 | — | — |
| 2005-05-06 | $31.34 | $86.46 | 2,125,600 | — | — |
| 2005-05-05 | $31.45 | $86.73 | 2,452,800 | — | — |
| 2005-05-04 | $31.30 | $86.32 | 3,527,600 | — | — |
| 2005-05-03 | $31.00 | $85.52 | 2,472,800 | — | — |
| 2005-05-02 | $31.08 | $85.73 | 2,516,800 | — | — |
| 2005-04-29 | $31.27 | $86.25 | 3,099,000 | — | — |
| 2005-04-28 | $30.67 | $84.60 | 2,439,200 | — | — |
| 2005-04-27 | $31.07 | $85.70 | 5,875,000 | — | — |
| 2005-04-26 | $31.54 | $87.00 | 3,864,800 | — | — |
| 2005-04-25 | $32.20 | $88.82 | 2,728,800 | — | — |
| 2005-04-22 | $32.29 | $89.05 | 3,529,200 | — | — |
| 2005-04-21 | $32.50 | $89.64 | 3,996,600 | — | — |
| 2005-04-20 | $31.61 | $87.18 | 5,336,400 | — | — |
| 2005-04-19 | $31.89 | $87.96 | 4,694,200 | — | — |
| 2005-04-18 | $31.46 | $86.76 | 3,307,000 | — | — |
| 2005-04-15 | $31.24 | $86.15 | 3,545,800 | — | — |
| 2005-04-14 | $31.75 | $87.59 | 5,111,200 | — | — |
| 2005-04-13 | $32.31 | $89.12 | 3,904,000 | — | — |
| 2005-04-12 | $33.05 | $91.16 | 8,478,000 | — | — |
| 2005-04-11 | $33.21 | $91.59 | 3,923,000 | — | — |
| 2005-04-08 | $33.51 | $92.42 | 2,050,400 | — | — |
| 2005-04-07 | $33.67 | $92.86 | 2,037,800 | — | — |
| 2005-04-06 | $33.38 | $92.06 | 2,113,800 | — | — |
| 2005-04-05 | $33.21 | $91.59 | 2,606,400 | — | — |
| 2005-04-04 | $33.04 | $91.13 | 3,365,600 | — | — |
| 2005-04-01 | $33.12 | $91.35 | 4,595,600 | — | — |
| 2005-03-31 | $33.56 | $92.58 | 3,675,400 | — | — |
| 2005-03-30 | $33.15 | $91.44 | 5,349,400 | — | — |
| 2005-03-29 | $33.08 | $91.24 | 4,214,800 | — | — |
| 2005-03-28 | $34.04 | $93.48 | 3,257,600 | — | — |
| 2005-03-24 | $34.15 | $93.75 | 3,926,000 | — | — |
| 2005-03-23 | $33.54 | $92.08 | 4,566,600 | — | — |
| 2005-03-22 | $33.63 | $92.35 | 4,067,800 | — | — |
| 2005-03-21 | $34.32 | $94.23 | 3,181,400 | — | — |
| 2005-03-18 | $34.19 | $93.86 | 5,080,800 | — | — |
| 2005-03-17 | $33.88 | $93.01 | 3,767,800 | — | — |
| 2005-03-16 | $33.60 | $92.26 | 3,828,800 | — | — |
| 2005-03-15 | $33.97 | $93.26 | 4,262,200 | — | — |
| 2005-03-14 | $34.25 | $94.04 | 2,659,200 | — | — |
| 2005-03-11 | $34.70 | $95.26 | 3,520,000 | — | — |
| 2005-03-10 | $34.50 | $94.73 | 5,393,200 | — | — |
| 2005-03-09 | $34.88 | $95.77 | 4,103,800 | — | — |
| 2005-03-08 | $35.65 | $97.90 | 2,743,600 | — | — |
| 2005-03-07 | $35.75 | $98.16 | 3,285,600 | — | — |
| 2005-03-04 | $36.17 | $99.33 | 4,120,200 | — | — |
| 2005-03-03 | $35.27 | $96.84 | 3,401,600 | — | — |
| 2005-03-02 | $35.73 | $98.10 | 4,345,800 | — | — |
| 2005-03-01 | $35.49 | $97.45 | 3,990,000 | — | — |
| 2005-02-28 | $35.56 | $97.62 | 6,336,400 | — | — |
| 2005-02-25 | $35.29 | $96.91 | 6,330,600 | — | — |
| 2005-02-24 | $34.38 | $94.41 | 5,803,200 | — | — |
| 2005-02-23 | $33.40 | $91.71 | 3,152,200 | — | — |
| 2005-02-22 | $33.12 | $90.94 | 4,317,000 | — | — |
| 2005-02-18 | $33.29 | $91.39 | 5,503,400 | — | — |
| 2005-02-17 | $32.92 | $90.40 | 4,487,400 | — | — |
| 2005-02-16 | $33.35 | $91.57 | 6,056,600 | — | — |
| 2005-02-15 | $33.05 | $90.75 | 15,688,200 | — | — |
| 2005-02-14 | $34.67 | $95.21 | 3,447,800 | — | — |
| 2005-02-11 | $34.67 | $95.18 | 3,399,000 | — | — |
| 2005-02-10 | $34.05 | $93.49 | 2,401,600 | — | — |
| 2005-02-09 | $33.80 | $92.81 | 3,259,400 | — | — |
| 2005-02-08 | $34.15 | $93.77 | 2,915,000 | — | — |
| 2005-02-07 | $34.13 | $93.70 | 3,598,800 | — | — |
| 2005-02-04 | $34.67 | $95.21 | 4,437,200 | — | — |
| 2005-02-03 | $35.15 | $96.51 | 1,862,800 | — | — |
| 2005-02-02 | $35.07 | $96.29 | 2,203,000 | — | — |
| 2005-02-01 | $35.15 | $96.50 | 3,520,800 | — | — |
| 2005-01-31 | $34.72 | $95.32 | 2,883,000 | — | — |
| 2005-01-28 | $33.99 | $93.31 | 3,580,200 | — | — |
| 2005-01-27 | $33.54 | $92.08 | 7,710,000 | — | — |
| 2005-01-26 | $33.85 | $92.94 | 4,116,600 | — | — |
| 2005-01-25 | $34.06 | $93.52 | 2,733,200 | — | — |
| 2005-01-24 | $33.83 | $92.89 | 2,528,000 | — | — |
| 2005-01-21 | $34.00 | $93.35 | 4,664,800 | — | — |
| 2005-01-20 | $34.64 | $95.11 | 2,826,000 | — | — |
| 2005-01-19 | $35.03 | $96.17 | 3,156,800 | — | — |
| 2005-01-18 | $35.33 | $96.99 | 3,495,600 | — | — |
| 2005-01-14 | $35.42 | $97.25 | 2,435,400 | — | — |
| 2005-01-13 | $35.28 | $96.86 | 2,956,400 | — | — |
| 2005-01-12 | $35.00 | $96.10 | 3,152,200 | — | — |
| 2005-01-11 | $34.63 | $95.07 | 2,862,000 | — | — |
| 2005-01-10 | $35.09 | $96.35 | 3,919,800 | — | — |
| 2005-01-07 | $35.25 | $96.79 | 5,093,800 | — | — |
| 2005-01-06 | $35.74 | $98.15 | 3,605,200 | — | — |
| 2005-01-05 | $35.26 | $96.80 | 2,466,600 | — | — |
| 2005-01-04 | $35.60 | $97.75 | 3,272,600 | — | — |
| 2005-01-03 | $36.47 | $100.14 | 3,536,400 | — | — |