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 | $37.35 | $99.39 | 1,414,200 | — | — |
| 2005-12-29 | $37.72 | $100.36 | 916,000 | — | — |
| 2005-12-28 | $37.88 | $100.79 | 1,193,200 | — | — |
| 2005-12-27 | $37.89 | $100.83 | 2,072,800 | — | — |
| 2005-12-23 | $38.38 | $102.12 | 1,043,600 | — | — |
| 2005-12-22 | $38.19 | $101.63 | 1,673,200 | — | — |
| 2005-12-21 | $37.77 | $100.51 | 1,910,800 | — | — |
| 2005-12-20 | $37.69 | $100.28 | 2,361,600 | — | — |
| 2005-12-19 | $37.73 | $100.40 | 1,763,400 | — | — |
| 2005-12-16 | $37.76 | $100.48 | 4,483,800 | — | — |
| 2005-12-15 | $37.90 | $100.86 | 3,464,200 | — | — |
| 2005-12-14 | $38.70 | $102.98 | 2,196,000 | — | — |
| 2005-12-13 | $38.69 | $102.94 | 2,095,000 | — | — |
| 2005-12-12 | $38.29 | $101.89 | 1,976,400 | — | — |
| 2005-12-09 | $38.11 | $101.40 | 2,922,400 | — | — |
| 2005-12-08 | $38.31 | $101.93 | 2,706,400 | — | — |
| 2005-12-07 | $38.30 | $101.92 | 2,904,600 | — | — |
| 2005-12-06 | $38.61 | $102.75 | 3,531,200 | — | — |
| 2005-12-05 | $38.50 | $102.45 | 2,298,200 | — | — |
| 2005-12-02 | $38.65 | $102.85 | 3,493,800 | — | — |
| 2005-12-01 | $38.62 | $102.77 | 4,206,600 | — | — |
| 2005-11-30 | $37.81 | $100.60 | 2,978,600 | — | — |
| 2005-11-29 | $37.79 | $100.55 | 4,888,400 | — | — |
| 2005-11-28 | $37.15 | $98.86 | 2,808,800 | — | — |
| 2005-11-25 | $36.51 | $97.14 | 418,000 | — | — |
| 2005-11-23 | $36.61 | $97.42 | 1,600,000 | — | — |
| 2005-11-22 | $36.61 | $97.42 | 2,091,000 | — | — |
| 2005-11-21 | $36.42 | $96.93 | 1,555,400 | — | — |
| 2005-11-18 | $36.26 | $96.48 | 2,428,000 | — | — |
| 2005-11-17 | $36.45 | $96.98 | 2,396,600 | — | — |
| 2005-11-16 | $35.95 | $95.67 | 1,710,200 | — | — |
| 2005-11-15 | $35.88 | $95.47 | 1,977,800 | — | — |
| 2005-11-14 | $35.87 | $95.45 | 1,688,000 | — | — |
| 2005-11-11 | $35.78 | $95.20 | 1,205,000 | — | — |
| 2005-11-10 | $35.71 | $95.01 | 2,113,000 | — | — |
| 2005-11-09 | $35.22 | $93.71 | 2,090,600 | — | — |
| 2005-11-08 | $35.52 | $94.52 | 2,414,000 | — | — |
| 2005-11-07 | $35.55 | $94.01 | 2,230,000 | — | — |
| 2005-11-04 | $35.29 | $93.34 | 3,089,800 | — | — |
| 2005-11-03 | $35.24 | $93.20 | 3,927,000 | — | — |
| 2005-11-02 | $35.29 | $93.34 | 3,350,400 | — | — |
| 2005-11-01 | $35.12 | $92.86 | 5,353,400 | — | — |
| 2005-10-31 | $34.78 | $91.96 | 3,278,800 | — | — |
| 2005-10-28 | $34.29 | $90.69 | 3,534,200 | — | — |
| 2005-10-27 | $33.97 | $89.82 | 2,189,800 | — | — |
| 2005-10-26 | $34.65 | $91.63 | 3,887,200 | — | — |
| 2005-10-25 | $34.95 | $92.42 | 2,765,600 | — | — |
| 2005-10-24 | $34.88 | $92.24 | 3,087,800 | — | — |
| 2005-10-21 | $34.33 | $90.77 | 3,897,400 | — | — |
| 2005-10-20 | $34.31 | $90.73 | 2,724,600 | — | — |
| 2005-10-19 | $34.74 | $91.88 | 3,644,400 | — | — |
| 2005-10-18 | $34.16 | $90.33 | 3,531,400 | — | — |
| 2005-10-17 | $34.49 | $91.19 | 2,604,000 | — | — |
| 2005-10-14 | $34.72 | $91.83 | 3,852,800 | — | — |
| 2005-10-13 | $34.32 | $90.76 | 2,255,400 | — | — |
| 2005-10-12 | $34.30 | $90.70 | 3,261,200 | — | — |
| 2005-10-11 | $34.50 | $91.23 | 2,255,600 | — | — |
| 2005-10-10 | $34.67 | $91.68 | 2,315,400 | — | — |
| 2005-10-07 | $34.96 | $92.45 | 3,826,000 | — | — |
| 2005-10-06 | $35.20 | $93.08 | 5,244,000 | — | — |
| 2005-10-05 | $34.94 | $92.38 | 2,789,600 | — | — |
| 2005-10-04 | $35.35 | $93.47 | 3,262,200 | — | — |
| 2005-10-03 | $35.88 | $94.87 | 3,544,200 | — | — |
| 2005-09-30 | $35.90 | $94.94 | 2,913,600 | — | — |
| 2005-09-29 | $35.94 | $95.03 | 3,069,000 | — | — |
| 2005-09-28 | $35.61 | $94.16 | 4,967,000 | — | — |
| 2005-09-27 | $35.10 | $92.82 | 4,964,600 | — | — |
| 2005-09-26 | $34.81 | $92.04 | 5,143,000 | — | — |
| 2005-09-23 | $34.81 | $92.04 | 4,970,400 | — | — |
| 2005-09-22 | $33.88 | $89.59 | 2,748,600 | — | — |
| 2005-09-21 | $33.54 | $88.69 | 3,408,000 | — | — |
| 2005-09-20 | $34.10 | $90.16 | 4,277,600 | — | — |
| 2005-09-19 | $33.62 | $88.89 | 2,086,000 | — | — |
| 2005-09-16 | $33.65 | $88.99 | 3,633,400 | — | — |
| 2005-09-15 | $33.25 | $87.93 | 2,652,800 | — | — |
| 2005-09-14 | $33.76 | $89.28 | 2,021,200 | — | — |
| 2005-09-13 | $33.81 | $89.42 | 1,513,200 | — | — |
| 2005-09-12 | $34.12 | $90.23 | 1,143,000 | — | — |
| 2005-09-09 | $34.08 | $90.11 | 1,608,600 | — | — |
| 2005-09-08 | $33.96 | $89.79 | 2,653,400 | — | — |
| 2005-09-07 | $34.05 | $90.04 | 2,042,600 | — | — |
| 2005-09-06 | $34.04 | $90.03 | 2,246,800 | — | — |
| 2005-09-02 | $33.58 | $88.81 | 1,435,200 | — | — |
| 2005-09-01 | $33.66 | $89.01 | 2,313,000 | — | — |
| 2005-08-31 | $33.64 | $88.96 | 3,346,200 | — | — |
| 2005-08-30 | $33.03 | $87.33 | 3,823,200 | — | — |
| 2005-08-29 | $33.48 | $88.54 | 1,886,600 | — | — |
| 2005-08-26 | $33.32 | $88.11 | 1,538,000 | — | — |
| 2005-08-25 | $33.49 | $88.58 | 2,887,200 | — | — |
| 2005-08-24 | $33.13 | $87.60 | 3,916,800 | — | — |
| 2005-08-23 | $33.67 | $89.05 | 1,829,800 | — | — |
| 2005-08-22 | $33.97 | $89.85 | 2,190,000 | — | — |
| 2005-08-19 | $33.73 | $89.20 | 1,585,000 | — | — |
| 2005-08-18 | $33.50 | $88.59 | 1,810,200 | — | — |
| 2005-08-17 | $33.50 | $88.59 | 2,823,600 | — | — |
| 2005-08-16 | $33.72 | $89.17 | 1,891,400 | — | — |
| 2005-08-15 | $34.24 | $90.56 | 1,577,800 | — | — |
| 2005-08-12 | $34.28 | $90.64 | 2,999,600 | — | — |
| 2005-08-11 | $34.51 | $91.26 | 3,098,800 | — | — |
| 2005-08-10 | $34.00 | $89.91 | 2,839,200 | — | — |
| 2005-08-09 | $34.24 | $89.98 | 2,547,600 | — | — |
| 2005-08-08 | $33.95 | $89.22 | 1,832,400 | — | — |
| 2005-08-05 | $33.85 | $88.96 | 1,825,000 | — | — |
| 2005-08-04 | $34.03 | $89.43 | 3,613,800 | — | — |
| 2005-08-03 | $34.09 | $89.60 | 3,339,200 | — | — |
| 2005-08-02 | $34.00 | $89.37 | 6,854,000 | — | — |
| 2005-08-01 | $32.90 | $86.47 | 2,702,400 | — | — |
| 2005-07-29 | $32.90 | $86.47 | 2,185,600 | — | — |
| 2005-07-28 | $33.38 | $87.72 | 2,146,800 | — | — |
| 2005-07-27 | $33.22 | $87.33 | 2,469,800 | — | — |
| 2005-07-26 | $32.92 | $86.54 | 2,387,600 | — | — |
| 2005-07-25 | $32.58 | $85.65 | 1,289,800 | — | — |
| 2005-07-22 | $32.81 | $86.23 | 1,368,200 | — | — |
| 2005-07-21 | $32.71 | $85.98 | 2,252,800 | — | — |
| 2005-07-20 | $32.87 | $86.38 | 2,239,200 | — | — |
| 2005-07-19 | $32.43 | $85.24 | 2,270,800 | — | — |
| 2005-07-18 | $32.04 | $84.21 | 2,189,200 | — | — |
| 2005-07-15 | $32.13 | $84.45 | 1,720,800 | — | — |
| 2005-07-14 | $32.05 | $84.24 | 1,450,000 | — | — |
| 2005-07-13 | $31.82 | $83.64 | 2,314,800 | — | — |
| 2005-07-12 | $31.70 | $83.31 | 1,785,200 | — | — |
| 2005-07-11 | $31.97 | $84.03 | 1,980,200 | — | — |
| 2005-07-08 | $31.92 | $83.90 | 2,209,200 | — | — |
| 2005-07-07 | $31.39 | $82.51 | 2,082,000 | — | — |
| 2005-07-06 | $31.17 | $81.91 | 1,774,200 | — | — |
| 2005-07-05 | $31.66 | $83.22 | 2,637,800 | — | — |
| 2005-07-01 | $31.37 | $82.44 | 2,194,200 | — | — |
| 2005-06-30 | $31.32 | $82.31 | 3,951,000 | — | — |
| 2005-06-29 | $31.84 | $83.69 | 2,843,200 | — | — |
| 2005-06-28 | $32.15 | $84.50 | 2,179,400 | — | — |
| 2005-06-27 | $31.59 | $83.03 | 2,141,800 | — | — |
| 2005-06-24 | $31.66 | $83.22 | 4,353,200 | — | — |
| 2005-06-23 | $32.06 | $84.25 | 2,908,000 | — | — |
| 2005-06-22 | $32.63 | $85.78 | 2,338,200 | — | — |
| 2005-06-21 | $32.56 | $85.57 | 3,166,400 | — | — |
| 2005-06-20 | $32.53 | $85.49 | 2,670,400 | — | — |
| 2005-06-17 | $33.00 | $86.74 | 3,624,400 | — | — |
| 2005-06-16 | $32.74 | $86.04 | 1,768,200 | — | — |
| 2005-06-15 | $32.60 | $85.69 | 2,066,800 | — | — |
| 2005-06-14 | $32.55 | $85.55 | 1,824,800 | — | — |
| 2005-06-13 | $32.52 | $85.48 | 1,625,800 | — | — |
| 2005-06-10 | $32.49 | $85.40 | 2,081,200 | — | — |
| 2005-06-09 | $32.73 | $86.03 | 2,042,200 | — | — |
| 2005-06-08 | $32.69 | $85.92 | 3,007,800 | — | — |
| 2005-06-07 | $32.80 | $86.21 | 4,026,400 | — | — |
| 2005-06-06 | $33.27 | $87.45 | 1,866,400 | — | — |
| 2005-06-03 | $33.12 | $87.04 | 2,902,600 | — | — |
| 2005-06-02 | $33.46 | $87.95 | 1,845,200 | — | — |
| 2005-06-01 | $33.52 | $88.10 | 2,291,400 | — | — |
| 2005-05-31 | $33.24 | $87.36 | 2,795,000 | — | — |
| 2005-05-27 | $33.56 | $88.22 | 1,088,200 | — | — |
| 2005-05-26 | $33.50 | $88.05 | 2,393,000 | — | — |
| 2005-05-25 | $33.29 | $87.49 | 3,164,200 | — | — |
| 2005-05-24 | $33.90 | $89.10 | 1,859,600 | — | — |
| 2005-05-23 | $34.00 | $89.37 | 1,988,200 | — | — |
| 2005-05-20 | $33.71 | $88.59 | 2,517,200 | — | — |
| 2005-05-19 | $33.90 | $89.10 | 2,124,000 | — | — |
| 2005-05-18 | $33.92 | $89.16 | 2,596,800 | — | — |
| 2005-05-17 | $33.33 | $87.59 | 2,266,400 | — | — |
| 2005-05-16 | $33.17 | $87.18 | 1,914,200 | — | — |
| 2005-05-13 | $32.70 | $85.95 | 2,115,000 | — | — |
| 2005-05-12 | $33.02 | $86.79 | 2,912,200 | — | — |
| 2005-05-11 | $33.29 | $87.50 | 2,070,800 | — | — |
| 2005-05-10 | $33.26 | $86.89 | 2,073,200 | — | — |
| 2005-05-09 | $33.69 | $88.00 | 1,778,000 | — | — |
| 2005-05-06 | $33.43 | $87.32 | 1,997,600 | — | — |
| 2005-05-05 | $33.31 | $87.01 | 3,599,600 | — | — |
| 2005-05-04 | $33.50 | $87.50 | 5,020,600 | — | — |
| 2005-05-03 | $32.95 | $86.07 | 6,363,200 | — | — |
| 2005-05-02 | $32.00 | $83.58 | 3,241,000 | — | — |
| 2005-04-29 | $31.33 | $81.85 | 5,197,000 | — | — |
| 2005-04-28 | $30.67 | $80.12 | 5,871,600 | — | — |
| 2005-04-27 | $31.44 | $82.12 | 3,499,200 | — | — |
| 2005-04-26 | $31.60 | $82.54 | 4,659,000 | — | — |
| 2005-04-25 | $32.29 | $84.36 | 2,500,600 | — | — |
| 2005-04-22 | $32.09 | $83.82 | 2,930,400 | — | — |
| 2005-04-21 | $32.34 | $84.47 | 3,537,200 | — | — |
| 2005-04-20 | $31.36 | $81.91 | 3,096,800 | — | — |
| 2005-04-19 | $31.58 | $82.50 | 2,217,600 | — | — |
| 2005-04-18 | $31.31 | $81.78 | 2,832,800 | — | — |
| 2005-04-15 | $31.24 | $81.60 | 4,522,200 | — | — |
| 2005-04-14 | $31.84 | $83.17 | 3,487,000 | — | — |
| 2005-04-13 | $32.24 | $84.20 | 2,407,200 | — | — |
| 2005-04-12 | $32.67 | $85.32 | 2,532,600 | — | — |
| 2005-04-11 | $32.62 | $85.20 | 2,315,400 | — | — |
| 2005-04-08 | $32.63 | $85.22 | 1,838,800 | — | — |
| 2005-04-07 | $33.06 | $86.37 | 3,267,400 | — | — |
| 2005-04-06 | $32.33 | $84.43 | 3,284,200 | — | — |
| 2005-04-05 | $32.60 | $85.14 | 4,788,600 | — | — |
| 2005-04-04 | $31.87 | $83.23 | 2,759,600 | — | — |
| 2005-04-01 | $31.98 | $83.53 | 4,043,000 | — | — |
| 2005-03-31 | $32.47 | $84.80 | 2,582,600 | — | — |
| 2005-03-30 | $32.44 | $84.72 | 3,731,600 | — | — |
| 2005-03-29 | $32.11 | $83.87 | 4,193,400 | — | — |
| 2005-03-28 | $33.01 | $86.22 | 2,012,400 | — | — |
| 2005-03-24 | $33.10 | $86.44 | 2,180,000 | — | — |
| 2005-03-23 | $32.96 | $86.09 | 2,657,000 | — | — |
| 2005-03-22 | $33.20 | $86.72 | 2,277,800 | — | — |
| 2005-03-21 | $33.36 | $87.14 | 2,477,000 | — | — |
| 2005-03-18 | $33.01 | $86.22 | 3,424,400 | — | — |
| 2005-03-17 | $33.19 | $86.68 | 1,980,800 | — | — |
| 2005-03-16 | $33.07 | $86.38 | 2,120,000 | — | — |
| 2005-03-15 | $33.45 | $87.37 | 2,117,600 | — | — |
| 2005-03-14 | $33.99 | $88.78 | 2,018,000 | — | — |
| 2005-03-11 | $33.58 | $87.72 | 2,253,600 | — | — |
| 2005-03-10 | $33.76 | $88.17 | 2,000,000 | — | — |
| 2005-03-09 | $33.61 | $87.79 | 2,480,000 | — | — |
| 2005-03-08 | $33.77 | $88.21 | 2,354,200 | — | — |
| 2005-03-07 | $33.72 | $88.08 | 2,579,800 | — | — |
| 2005-03-04 | $33.43 | $87.32 | 2,853,000 | — | — |
| 2005-03-03 | $33.01 | $86.22 | 2,749,800 | — | — |
| 2005-03-02 | $33.12 | $86.50 | 2,278,400 | — | — |
| 2005-03-01 | $33.04 | $86.31 | 3,222,400 | — | — |
| 2005-02-28 | $33.16 | $86.61 | 2,343,400 | — | — |
| 2005-02-25 | $33.36 | $87.14 | 2,422,400 | — | — |
| 2005-02-24 | $33.22 | $86.77 | 2,257,600 | — | — |
| 2005-02-23 | $32.76 | $85.56 | 2,362,600 | — | — |
| 2005-02-22 | $32.76 | $85.58 | 2,993,800 | — | — |
| 2005-02-18 | $33.46 | $87.39 | 2,856,800 | — | — |
| 2005-02-17 | $33.47 | $87.44 | 3,084,200 | — | — |
| 2005-02-16 | $34.09 | $89.04 | 2,115,800 | — | — |
| 2005-02-15 | $34.01 | $88.82 | 1,863,600 | — | — |
| 2005-02-14 | $33.91 | $88.57 | 1,906,200 | — | — |
| 2005-02-11 | $34.12 | $89.12 | 2,757,800 | — | — |
| 2005-02-10 | $33.87 | $88.46 | 1,979,000 | — | — |
| 2005-02-09 | $33.83 | $88.36 | 2,410,600 | — | — |
| 2005-02-08 | $34.35 | $89.18 | 2,071,400 | — | — |
| 2005-02-07 | $34.16 | $88.69 | 2,110,400 | — | — |
| 2005-02-04 | $34.37 | $89.22 | 2,666,200 | — | — |
| 2005-02-03 | $34.24 | $88.91 | 2,239,800 | — | — |
| 2005-02-02 | $34.04 | $88.38 | 2,726,600 | — | — |
| 2005-02-01 | $34.20 | $88.78 | 4,853,200 | — | — |
| 2005-01-31 | $33.62 | $87.29 | 3,158,400 | — | — |
| 2005-01-28 | $32.70 | $84.90 | 3,628,400 | — | — |
| 2005-01-27 | $32.83 | $85.23 | 3,365,200 | — | — |
| 2005-01-26 | $33.06 | $85.84 | 2,510,200 | — | — |
| 2005-01-25 | $33.00 | $85.68 | 2,308,000 | — | — |
| 2005-01-24 | $32.54 | $84.49 | 2,713,200 | — | — |
| 2005-01-21 | $32.60 | $84.62 | 3,491,600 | — | — |
| 2005-01-20 | $33.01 | $85.71 | 2,502,800 | — | — |
| 2005-01-19 | $33.65 | $87.38 | 2,347,600 | — | — |
| 2005-01-18 | $34.06 | $88.44 | 2,952,800 | — | — |
| 2005-01-14 | $33.90 | $88.03 | 2,141,800 | — | — |
| 2005-01-13 | $33.40 | $86.70 | 1,769,800 | — | — |
| 2005-01-12 | $33.80 | $87.75 | 3,329,000 | — | — |
| 2005-01-11 | $33.92 | $88.06 | 4,854,800 | — | — |
| 2005-01-10 | $33.65 | $87.35 | 2,412,400 | — | — |
| 2005-01-07 | $33.56 | $87.14 | 2,222,200 | — | — |
| 2005-01-06 | $33.87 | $87.92 | 3,446,600 | — | — |
| 2005-01-05 | $33.65 | $87.35 | 3,075,400 | — | — |
| 2005-01-04 | $33.95 | $88.14 | 3,658,400 | — | — |
| 2005-01-03 | $34.35 | $89.18 | 2,713,000 | — | — |