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
- 1973-05-03 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 | $43.61 | $356.09 | 1,041,400 | — | — |
| 2005-12-29 | $43.92 | $358.62 | 1,439,300 | — | — |
| 2005-12-28 | $43.03 | $351.35 | 1,798,100 | — | — |
| 2005-12-27 | $43.34 | $351.68 | 1,777,300 | — | — |
| 2005-12-23 | $43.72 | $354.76 | 955,200 | — | — |
| 2005-12-22 | $43.84 | $355.73 | 1,479,000 | — | — |
| 2005-12-21 | $44.08 | $357.68 | 1,363,000 | — | — |
| 2005-12-20 | $44.81 | $363.60 | 2,459,800 | — | — |
| 2005-12-19 | $45.90 | $372.45 | 1,169,100 | — | — |
| 2005-12-16 | $47.08 | $382.02 | 1,106,100 | — | — |
| 2005-12-15 | $46.84 | $380.08 | 1,065,100 | — | — |
| 2005-12-14 | $46.70 | $378.94 | 885,900 | — | — |
| 2005-12-13 | $46.09 | $373.99 | 1,166,900 | — | — |
| 2005-12-12 | $46.10 | $374.07 | 1,997,700 | — | — |
| 2005-12-09 | $46.25 | $375.29 | 1,182,000 | — | — |
| 2005-12-08 | $45.40 | $368.39 | 1,263,400 | — | — |
| 2005-12-07 | $44.85 | $363.93 | 1,018,900 | — | — |
| 2005-12-06 | $45.66 | $370.50 | 1,057,100 | — | — |
| 2005-12-05 | $45.85 | $372.04 | 1,091,800 | — | — |
| 2005-12-02 | $45.63 | $370.26 | 704,700 | — | — |
| 2005-12-01 | $45.79 | $371.56 | 1,165,900 | — | — |
| 2005-11-30 | $45.12 | $366.12 | 1,310,100 | — | — |
| 2005-11-29 | $45.24 | $367.09 | 1,123,600 | — | — |
| 2005-11-28 | $45.01 | $365.23 | 1,804,300 | — | — |
| 2005-11-25 | $44.95 | $364.74 | 355,000 | — | — |
| 2005-11-23 | $45.01 | $365.23 | 1,035,200 | — | — |
| 2005-11-22 | $44.45 | $360.68 | 1,130,000 | — | — |
| 2005-11-21 | $44.19 | $358.57 | 906,600 | — | — |
| 2005-11-18 | $43.87 | $355.98 | 1,548,400 | — | — |
| 2005-11-17 | $43.80 | $355.41 | 1,198,900 | — | — |
| 2005-11-16 | $43.00 | $348.92 | 1,310,800 | — | — |
| 2005-11-15 | $42.91 | $348.19 | 1,663,700 | — | — |
| 2005-11-14 | $42.30 | $343.24 | 1,788,700 | — | — |
| 2005-11-11 | $41.90 | $339.99 | 1,509,200 | — | — |
| 2005-11-10 | $42.62 | $345.83 | 1,775,900 | — | — |
| 2005-11-09 | $43.31 | $351.43 | 1,911,200 | — | — |
| 2005-11-08 | $42.96 | $348.59 | 1,778,700 | — | — |
| 2005-11-07 | $43.01 | $349.00 | 1,875,800 | — | — |
| 2005-11-04 | $43.08 | $349.57 | 2,261,100 | — | — |
| 2005-11-03 | $43.10 | $349.73 | 1,818,300 | — | — |
| 2005-11-02 | $43.30 | $351.35 | 1,376,100 | — | — |
| 2005-11-01 | $43.41 | $352.24 | 1,703,800 | — | — |
| 2005-10-31 | $43.76 | $355.08 | 1,565,400 | — | — |
| 2005-10-28 | $43.09 | $349.65 | 1,421,500 | — | — |
| 2005-10-27 | $41.30 | $335.12 | 862,200 | — | — |
| 2005-10-26 | $42.29 | $343.16 | 2,144,500 | — | — |
| 2005-10-25 | $42.93 | $348.35 | 2,210,700 | — | — |
| 2005-10-24 | $42.09 | $341.53 | 1,710,400 | — | — |
| 2005-10-21 | $41.14 | $333.82 | 1,909,900 | — | — |
| 2005-10-20 | $40.93 | $332.12 | 2,422,100 | — | — |
| 2005-10-19 | $43.23 | $350.78 | 1,834,800 | — | — |
| 2005-10-18 | $43.09 | $349.65 | 1,175,700 | — | — |
| 2005-10-17 | $44.24 | $358.98 | 1,014,100 | — | — |
| 2005-10-14 | $43.50 | $352.97 | 1,516,000 | — | — |
| 2005-10-13 | $43.05 | $349.32 | 2,254,600 | — | — |
| 2005-10-12 | $44.00 | $357.03 | 1,768,500 | — | — |
| 2005-10-11 | $44.90 | $364.33 | 1,822,900 | — | — |
| 2005-10-10 | $44.30 | $359.47 | 1,442,300 | — | — |
| 2005-10-07 | $45.67 | $370.58 | 1,536,400 | — | — |
| 2005-10-06 | $44.54 | $361.41 | 2,888,400 | — | — |
| 2005-10-05 | $45.55 | $369.61 | 1,899,000 | — | — |
| 2005-10-04 | $47.30 | $383.81 | 2,186,300 | — | — |
| 2005-10-03 | $48.92 | $396.95 | 2,302,500 | — | — |
| 2005-09-30 | $47.28 | $383.65 | 1,934,600 | — | — |
| 2005-09-29 | $47.50 | $385.43 | 2,523,900 | — | — |
| 2005-09-28 | $46.60 | $378.13 | 2,770,100 | — | — |
| 2005-09-27 | $45.78 | $369.45 | 1,103,300 | — | — |
| 2005-09-26 | $45.78 | $369.45 | 769,800 | — | — |
| 2005-09-23 | $45.36 | $366.06 | 1,535,500 | — | — |
| 2005-09-22 | $45.04 | $363.47 | 1,832,100 | — | — |
| 2005-09-21 | $45.70 | $368.80 | 2,183,300 | — | — |
| 2005-09-20 | $46.28 | $373.48 | 955,700 | — | — |
| 2005-09-19 | $46.70 | $376.87 | 920,200 | — | — |
| 2005-09-16 | $46.75 | $377.27 | 1,867,700 | — | — |
| 2005-09-15 | $46.50 | $375.26 | 1,841,700 | — | — |
| 2005-09-14 | $46.30 | $373.64 | 1,327,000 | — | — |
| 2005-09-13 | $46.31 | $373.72 | 1,729,800 | — | — |
| 2005-09-12 | $46.69 | $376.79 | 1,339,500 | — | — |
| 2005-09-09 | $47.15 | $380.50 | 2,178,800 | — | — |
| 2005-09-08 | $46.19 | $372.76 | 2,034,200 | — | — |
| 2005-09-07 | $46.32 | $373.80 | 1,258,600 | — | — |
| 2005-09-06 | $45.83 | $369.85 | 1,637,700 | — | — |
| 2005-09-02 | $45.19 | $364.68 | 942,300 | — | — |
| 2005-09-01 | $45.35 | $365.98 | 1,685,000 | — | — |
| 2005-08-31 | $45.03 | $363.39 | 2,319,100 | — | — |
| 2005-08-30 | $44.15 | $356.29 | 2,399,700 | — | — |
| 2005-08-29 | $44.03 | $355.32 | 1,535,000 | — | — |
| 2005-08-26 | $43.45 | $350.64 | 1,698,100 | — | — |
| 2005-08-25 | $43.55 | $351.45 | 1,575,800 | — | — |
| 2005-08-24 | $42.67 | $344.35 | 1,830,800 | — | — |
| 2005-08-23 | $41.96 | $338.62 | 1,143,900 | — | — |
| 2005-08-22 | $41.95 | $338.54 | 1,686,700 | — | — |
| 2005-08-19 | $41.97 | $338.70 | 1,488,700 | — | — |
| 2005-08-18 | $41.30 | $333.29 | 1,910,500 | — | — |
| 2005-08-17 | $40.96 | $330.55 | 856,100 | — | — |
| 2005-08-16 | $40.77 | $329.02 | 922,200 | — | — |
| 2005-08-15 | $41.35 | $333.70 | 1,055,900 | — | — |
| 2005-08-12 | $41.38 | $333.94 | 895,600 | — | — |
| 2005-08-11 | $41.51 | $334.99 | 2,044,300 | — | — |
| 2005-08-10 | $41.15 | $332.08 | 2,803,800 | — | — |
| 2005-08-09 | $40.00 | $322.80 | 2,640,400 | — | — |
| 2005-08-08 | $40.17 | $324.17 | 1,746,400 | — | — |
| 2005-08-05 | $40.75 | $328.85 | 1,193,700 | — | — |
| 2005-08-04 | $41.15 | $332.08 | 1,075,600 | — | — |
| 2005-08-03 | $41.25 | $332.89 | 1,335,300 | — | — |
| 2005-08-02 | $41.04 | $331.19 | 1,358,300 | — | — |
| 2005-08-01 | $40.23 | $324.66 | 1,093,100 | — | — |
| 2005-07-29 | $40.88 | $329.90 | 720,100 | — | — |
| 2005-07-28 | $40.83 | $329.50 | 1,054,700 | — | — |
| 2005-07-27 | $40.66 | $328.13 | 1,501,300 | — | — |
| 2005-07-26 | $39.93 | $322.24 | 863,800 | — | — |
| 2005-07-25 | $40.17 | $324.17 | 1,553,800 | — | — |
| 2005-07-22 | $39.81 | $321.27 | 1,394,600 | — | — |
| 2005-07-21 | $39.55 | $319.17 | 1,614,800 | — | — |
| 2005-07-20 | $40.35 | $325.63 | 2,053,200 | — | — |
| 2005-07-19 | $39.75 | $320.78 | 1,375,800 | — | — |
| 2005-07-18 | $40.10 | $323.61 | 1,226,400 | — | — |
| 2005-07-15 | $40.20 | $324.42 | 1,519,400 | — | — |
| 2005-07-14 | $40.32 | $325.38 | 1,196,200 | — | — |
| 2005-07-13 | $40.87 | $329.82 | 1,371,700 | — | — |
| 2005-07-12 | $41.18 | $332.32 | 1,492,100 | — | — |
| 2005-07-11 | $40.60 | $327.64 | 1,510,600 | — | — |
| 2005-07-08 | $40.53 | $327.08 | 833,000 | — | — |
| 2005-07-07 | $40.21 | $324.50 | 1,162,100 | — | — |
| 2005-07-06 | $40.32 | $325.38 | 1,236,200 | — | — |
| 2005-07-05 | $40.57 | $327.40 | 1,797,300 | — | — |
| 2005-07-01 | $40.86 | $329.74 | 1,038,900 | — | — |
| 2005-06-30 | $40.55 | $327.24 | 1,979,800 | — | — |
| 2005-06-29 | $40.62 | $327.80 | 1,336,400 | — | — |
| 2005-06-28 | $40.34 | $325.55 | 1,518,000 | — | — |
| 2005-06-27 | $40.00 | $320.78 | 837,800 | — | — |
| 2005-06-24 | $39.88 | $319.82 | 1,548,000 | — | — |
| 2005-06-23 | $39.97 | $320.54 | 2,427,200 | — | — |
| 2005-06-22 | $39.16 | $314.05 | 1,484,300 | — | — |
| 2005-06-21 | $38.71 | $310.44 | 974,200 | — | — |
| 2005-06-20 | $38.31 | $307.23 | 1,076,200 | — | — |
| 2005-06-17 | $38.46 | $308.43 | 1,656,200 | — | — |
| 2005-06-16 | $38.22 | $306.51 | 1,134,100 | — | — |
| 2005-06-15 | $38.20 | $306.35 | 1,023,700 | — | — |
| 2005-06-14 | $38.32 | $307.31 | 896,300 | — | — |
| 2005-06-13 | $38.04 | $305.07 | 1,183,300 | — | — |
| 2005-06-10 | $37.89 | $303.86 | 1,088,200 | — | — |
| 2005-06-09 | $37.70 | $302.34 | 805,900 | — | — |
| 2005-06-08 | $37.97 | $304.50 | 1,155,400 | — | — |
| 2005-06-07 | $37.53 | $300.98 | 1,186,800 | — | — |
| 2005-06-06 | $37.70 | $302.34 | 1,138,100 | — | — |
| 2005-06-03 | $37.54 | $301.06 | 1,046,800 | — | — |
| 2005-06-02 | $36.95 | $296.32 | 1,303,000 | — | — |
| 2005-06-01 | $37.15 | $297.93 | 1,970,300 | — | — |
| 2005-05-31 | $36.75 | $294.72 | 2,209,700 | — | — |
| 2005-05-27 | $37.34 | $299.45 | 1,815,000 | — | — |
| 2005-05-26 | $37.36 | $299.61 | 824,700 | — | — |
| 2005-05-25 | $37.35 | $299.53 | 1,041,500 | — | — |
| 2005-05-24 | $37.60 | $301.54 | 1,114,100 | — | — |
| 2005-05-23 | $37.45 | $300.33 | 1,107,400 | — | — |
| 2005-05-20 | $37.25 | $298.73 | 679,600 | — | — |
| 2005-05-19 | $37.27 | $298.89 | 1,000,600 | — | — |
| 2005-05-18 | $36.95 | $296.32 | 1,424,000 | — | — |
| 2005-05-17 | $36.94 | $296.24 | 1,565,500 | — | — |
| 2005-05-16 | $36.27 | $290.87 | 2,460,600 | — | — |
| 2005-05-13 | $36.03 | $288.95 | 2,289,300 | — | — |
| 2005-05-12 | $36.85 | $295.52 | 1,635,500 | — | — |
| 2005-05-11 | $37.58 | $301.38 | 1,407,400 | — | — |
| 2005-05-10 | $37.28 | $298.97 | 1,807,000 | — | — |
| 2005-05-09 | $37.80 | $303.14 | 2,321,100 | — | — |
| 2005-05-06 | $36.49 | $292.64 | 1,406,700 | — | — |
| 2005-05-05 | $36.34 | $291.43 | 1,533,900 | — | — |
| 2005-05-04 | $36.65 | $293.92 | 1,949,500 | — | — |
| 2005-05-03 | $36.17 | $290.07 | 1,853,100 | — | — |
| 2005-05-02 | $36.67 | $294.08 | 1,396,300 | — | — |
| 2005-04-29 | $36.30 | $291.11 | 1,087,300 | — | — |
| 2005-04-28 | $35.87 | $287.66 | 1,240,700 | — | — |
| 2005-04-27 | $36.08 | $289.35 | 967,600 | — | — |
| 2005-04-26 | $35.81 | $287.18 | 1,031,800 | — | — |
| 2005-04-25 | $36.21 | $290.39 | 1,695,700 | — | — |
| 2005-04-22 | $36.13 | $289.75 | 1,074,100 | — | — |
| 2005-04-21 | $35.83 | $287.34 | 974,400 | — | — |
| 2005-04-20 | $35.47 | $284.46 | 1,519,000 | — | — |
| 2005-04-19 | $35.74 | $286.62 | 821,000 | — | — |
| 2005-04-18 | $35.13 | $281.73 | 2,003,400 | — | — |
| 2005-04-15 | $35.35 | $283.49 | 1,995,000 | — | — |
| 2005-04-14 | $35.69 | $286.22 | 1,141,900 | — | — |
| 2005-04-13 | $36.05 | $289.11 | 1,014,000 | — | — |
| 2005-04-12 | $36.26 | $290.79 | 1,848,400 | — | — |
| 2005-04-11 | $36.11 | $289.59 | 1,423,800 | — | — |
| 2005-04-08 | $35.65 | $285.90 | 987,400 | — | — |
| 2005-04-07 | $35.96 | $288.38 | 848,100 | — | — |
| 2005-04-06 | $35.83 | $287.34 | 1,187,500 | — | — |
| 2005-04-05 | $35.98 | $288.55 | 2,472,300 | — | — |
| 2005-04-04 | $35.63 | $285.74 | 2,303,900 | — | — |
| 2005-04-01 | $35.05 | $281.09 | 1,759,300 | — | — |
| 2005-03-31 | $34.72 | $278.44 | 1,919,400 | — | — |
| 2005-03-30 | $34.23 | $274.51 | 1,779,700 | — | — |
| 2005-03-29 | $33.68 | $270.10 | 2,160,200 | — | — |
| 2005-03-28 | $34.32 | $273.23 | 1,106,300 | — | — |
| 2005-03-24 | $34.60 | $275.46 | 1,080,200 | — | — |
| 2005-03-23 | $34.13 | $271.72 | 2,538,500 | — | — |
| 2005-03-22 | $34.08 | $271.32 | 1,740,200 | — | — |
| 2005-03-21 | $34.75 | $276.65 | 2,399,200 | — | — |
| 2005-03-18 | $34.23 | $272.51 | 2,961,700 | — | — |
| 2005-03-17 | $33.84 | $269.41 | 2,373,600 | — | — |
| 2005-03-16 | $33.58 | $267.34 | 2,484,700 | — | — |
| 2005-03-15 | $33.55 | $267.10 | 2,275,700 | — | — |
| 2005-03-14 | $33.85 | $269.49 | 2,205,600 | — | — |
| 2005-03-11 | $33.57 | $267.26 | 1,974,100 | — | — |
| 2005-03-10 | $33.90 | $269.88 | 2,160,000 | — | — |
| 2005-03-09 | $33.32 | $265.27 | 1,750,800 | — | — |
| 2005-03-08 | $33.35 | $265.51 | 1,455,200 | — | — |
| 2005-03-07 | $33.70 | $268.29 | 3,598,900 | — | — |
| 2005-03-04 | $32.99 | $262.64 | 2,384,800 | — | — |
| 2005-03-03 | $32.31 | $257.23 | 1,352,400 | — | — |
| 2005-03-02 | $32.35 | $257.54 | 1,205,600 | — | — |
| 2005-03-01 | $32.52 | $258.90 | 1,789,700 | — | — |
| 2005-02-28 | $32.48 | $258.58 | 1,780,600 | — | — |
| 2005-02-25 | $32.69 | $260.25 | 978,700 | — | — |
| 2005-02-24 | $32.02 | $254.92 | 1,457,600 | — | — |
| 2005-02-23 | $31.95 | $254.36 | 2,045,700 | — | — |
| 2005-02-22 | $31.50 | $250.78 | 1,825,900 | — | — |
| 2005-02-18 | $32.50 | $258.74 | 1,612,500 | — | — |
| 2005-02-17 | $32.79 | $261.05 | 775,100 | — | — |
| 2005-02-16 | $32.92 | $262.08 | 1,060,800 | — | — |
| 2005-02-15 | $32.73 | $260.57 | 1,246,700 | — | — |
| 2005-02-14 | $33.00 | $262.72 | 1,241,200 | — | — |
| 2005-02-11 | $32.68 | $260.17 | 1,310,800 | — | — |
| 2005-02-10 | $32.56 | $259.22 | 1,099,900 | — | — |
| 2005-02-09 | $32.51 | $258.82 | 623,100 | — | — |
| 2005-02-08 | $32.66 | $260.01 | 1,091,700 | — | — |
| 2005-02-07 | $32.52 | $258.90 | 897,100 | — | — |
| 2005-02-04 | $32.90 | $261.92 | 977,600 | — | — |
| 2005-02-03 | $32.47 | $258.50 | 713,300 | — | — |
| 2005-02-02 | $32.45 | $258.34 | 1,084,500 | — | — |
| 2005-02-01 | $32.22 | $256.51 | 1,746,600 | — | — |
| 2005-01-31 | $32.47 | $258.50 | 1,124,500 | — | — |
| 2005-01-28 | $31.99 | $254.68 | 920,300 | — | — |
| 2005-01-27 | $32.07 | $255.32 | 883,500 | — | — |
| 2005-01-26 | $31.89 | $253.88 | 1,198,300 | — | — |
| 2005-01-25 | $31.71 | $252.45 | 1,035,900 | — | — |
| 2005-01-24 | $31.95 | $254.36 | 1,260,900 | — | — |
| 2005-01-21 | $31.60 | $251.57 | 1,095,400 | — | — |
| 2005-01-20 | $31.57 | $251.33 | 887,400 | — | — |
| 2005-01-19 | $31.64 | $251.89 | 757,000 | — | — |
| 2005-01-18 | $31.51 | $250.86 | 1,323,200 | — | — |
| 2005-01-14 | $31.20 | $248.39 | 864,500 | — | — |
| 2005-01-13 | $30.94 | $246.32 | 985,000 | — | — |
| 2005-01-12 | $30.79 | $245.12 | 1,030,400 | — | — |
| 2005-01-11 | $30.71 | $244.49 | 1,285,300 | — | — |
| 2005-01-10 | $31.01 | $246.88 | 1,649,700 | — | — |
| 2005-01-07 | $30.95 | $246.40 | 653,300 | — | — |
| 2005-01-06 | $31.18 | $248.23 | 1,039,500 | — | — |
| 2005-01-05 | $31.17 | $248.15 | 1,833,800 | — | — |
| 2005-01-04 | $31.68 | $252.21 | 1,117,800 | — | — |
| 2005-01-03 | $31.76 | $252.85 | 1,581,400 | — | — |