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 | $33.54 | $130.86 | 664,400 | — | — |
| 2005-12-29 | $33.76 | $131.68 | 587,000 | — | — |
| 2005-12-28 | $33.63 | $131.17 | 859,000 | — | — |
| 2005-12-27 | $33.40 | $130.27 | 844,600 | — | — |
| 2005-12-23 | $33.91 | $132.28 | 516,000 | — | — |
| 2005-12-22 | $33.72 | $131.56 | 810,800 | — | — |
| 2005-12-21 | $33.70 | $131.46 | 1,501,600 | — | — |
| 2005-12-20 | $33.70 | $131.46 | 1,399,400 | — | — |
| 2005-12-19 | $33.45 | $130.47 | 1,516,000 | — | — |
| 2005-12-16 | $33.63 | $131.19 | 2,067,400 | — | — |
| 2005-12-15 | $33.50 | $130.68 | 1,813,600 | — | — |
| 2005-12-14 | $33.37 | $130.16 | 1,615,200 | — | — |
| 2005-12-13 | $33.03 | $128.85 | 1,415,800 | — | — |
| 2005-12-12 | $32.85 | $128.13 | 1,489,200 | — | — |
| 2005-12-09 | $32.51 | $126.80 | 1,094,800 | — | — |
| 2005-12-08 | $32.14 | $125.38 | 1,242,400 | — | — |
| 2005-12-07 | $31.91 | $124.46 | 1,267,000 | — | — |
| 2005-12-06 | $32.32 | $126.08 | 1,019,200 | — | — |
| 2005-12-05 | $32.25 | $125.81 | 1,050,800 | — | — |
| 2005-12-02 | $32.06 | $125.09 | 1,032,000 | — | — |
| 2005-12-01 | $32.49 | $126.74 | 1,416,600 | — | — |
| 2005-11-30 | $31.86 | $124.29 | 1,090,000 | — | — |
| 2005-11-29 | $31.91 | $124.48 | 786,400 | — | — |
| 2005-11-28 | $31.62 | $123.33 | 820,600 | — | — |
| 2005-11-25 | $31.86 | $124.29 | 236,000 | — | — |
| 2005-11-23 | $32.03 | $124.95 | 676,400 | — | — |
| 2005-11-22 | $31.78 | $123.97 | 1,513,000 | — | — |
| 2005-11-21 | $31.70 | $123.66 | 1,072,400 | — | — |
| 2005-11-18 | $31.72 | $123.74 | 1,412,400 | — | — |
| 2005-11-17 | $31.68 | $123.60 | 1,367,800 | — | — |
| 2005-11-16 | $30.97 | $120.80 | 1,316,800 | — | — |
| 2005-11-15 | $30.97 | $120.81 | 1,017,000 | — | — |
| 2005-11-14 | $30.86 | $120.37 | 1,227,600 | — | — |
| 2005-11-11 | $31.18 | $121.65 | 2,143,600 | — | — |
| 2005-11-10 | $30.49 | $118.94 | 1,574,400 | — | — |
| 2005-11-09 | $30.36 | $118.43 | 1,512,000 | — | — |
| 2005-11-08 | $30.05 | $117.23 | 1,008,000 | — | — |
| 2005-11-07 | $30.06 | $117.25 | 1,123,600 | — | — |
| 2005-11-04 | $29.70 | $115.86 | 1,242,000 | — | — |
| 2005-11-03 | $29.92 | $116.72 | 2,308,800 | — | — |
| 2005-11-02 | $30.23 | $117.30 | 1,712,400 | — | — |
| 2005-11-01 | $29.52 | $114.57 | 1,398,800 | — | — |
| 2005-10-31 | $29.42 | $114.16 | 1,402,400 | — | — |
| 2005-10-28 | $28.91 | $112.20 | 1,463,600 | — | — |
| 2005-10-27 | $28.34 | $109.99 | 1,066,400 | — | — |
| 2005-10-26 | $28.96 | $112.37 | 1,664,400 | — | — |
| 2005-10-25 | $29.17 | $113.23 | 1,488,800 | — | — |
| 2005-10-24 | $29.37 | $113.97 | 2,605,000 | — | — |
| 2005-10-21 | $28.83 | $111.87 | 2,315,600 | — | — |
| 2005-10-20 | $29.46 | $114.32 | 2,279,200 | — | — |
| 2005-10-19 | $30.13 | $116.92 | 1,748,600 | — | — |
| 2005-10-18 | $29.63 | $114.98 | 1,764,000 | — | — |
| 2005-10-17 | $29.96 | $116.28 | 2,185,600 | — | — |
| 2005-10-14 | $29.92 | $116.14 | 1,236,600 | — | — |
| 2005-10-13 | $29.65 | $115.07 | 1,199,800 | — | — |
| 2005-10-12 | $29.70 | $115.27 | 1,715,000 | — | — |
| 2005-10-11 | $29.88 | $115.96 | 1,373,200 | — | — |
| 2005-10-10 | $30.20 | $117.21 | 1,389,200 | — | — |
| 2005-10-07 | $30.80 | $119.54 | 2,198,600 | — | — |
| 2005-10-06 | $30.51 | $118.43 | 1,637,200 | — | — |
| 2005-10-05 | $30.50 | $118.39 | 1,105,600 | — | — |
| 2005-10-04 | $31.10 | $120.70 | 1,322,200 | — | — |
| 2005-10-03 | $31.50 | $122.27 | 1,615,600 | — | — |
| 2005-09-30 | $31.78 | $123.32 | 1,666,600 | — | — |
| 2005-09-29 | $30.90 | $119.92 | 1,147,000 | — | — |
| 2005-09-28 | $30.79 | $119.50 | 1,420,400 | — | — |
| 2005-09-27 | $30.86 | $119.75 | 1,321,200 | — | — |
| 2005-09-26 | $31.30 | $121.48 | 1,678,000 | — | — |
| 2005-09-23 | $31.19 | $121.05 | 1,502,200 | — | — |
| 2005-09-22 | $31.51 | $122.29 | 1,233,600 | — | — |
| 2005-09-21 | $31.32 | $121.55 | 1,448,800 | — | — |
| 2005-09-20 | $31.25 | $121.30 | 1,004,600 | — | — |
| 2005-09-19 | $31.76 | $123.28 | 1,029,000 | — | — |
| 2005-09-16 | $32.03 | $124.31 | 1,965,600 | — | — |
| 2005-09-15 | $32.20 | $124.95 | 1,363,200 | — | — |
| 2005-09-14 | $32.43 | $125.86 | 1,316,000 | — | — |
| 2005-09-13 | $32.75 | $127.10 | 1,471,000 | — | — |
| 2005-09-12 | $33.01 | $128.09 | 1,544,200 | — | — |
| 2005-09-09 | $32.49 | $126.09 | 1,178,600 | — | — |
| 2005-09-08 | $32.18 | $124.89 | 1,486,400 | — | — |
| 2005-09-07 | $32.74 | $127.08 | 1,384,000 | — | — |
| 2005-09-06 | $32.38 | $125.65 | 894,000 | — | — |
| 2005-09-02 | $31.92 | $123.86 | 945,800 | — | — |
| 2005-09-01 | $32.02 | $124.27 | 1,310,000 | — | — |
| 2005-08-31 | $31.96 | $124.04 | 1,651,000 | — | — |
| 2005-08-30 | $31.63 | $122.74 | 1,317,200 | — | — |
| 2005-08-29 | $32.09 | $124.54 | 1,097,200 | — | — |
| 2005-08-26 | $32.17 | $124.83 | 852,800 | — | — |
| 2005-08-25 | $32.15 | $124.77 | 1,206,400 | — | — |
| 2005-08-24 | $32.11 | $124.60 | 830,400 | — | — |
| 2005-08-23 | $32.38 | $125.67 | 744,800 | — | — |
| 2005-08-22 | $32.44 | $125.88 | 648,400 | — | — |
| 2005-08-19 | $32.54 | $126.31 | 819,200 | — | — |
| 2005-08-18 | $32.25 | $125.16 | 1,313,600 | — | — |
| 2005-08-17 | $32.67 | $126.79 | 867,400 | — | — |
| 2005-08-16 | $32.46 | $125.98 | 1,571,000 | — | — |
| 2005-08-15 | $33.35 | $129.41 | 666,400 | — | — |
| 2005-08-12 | $33.18 | $128.77 | 905,600 | — | — |
| 2005-08-11 | $33.78 | $131.08 | 1,323,800 | — | — |
| 2005-08-10 | $33.38 | $129.53 | 1,652,400 | — | — |
| 2005-08-09 | $33.25 | $129.04 | 959,600 | — | — |
| 2005-08-08 | $32.95 | $127.86 | 745,200 | — | — |
| 2005-08-05 | $32.72 | $126.97 | 1,056,000 | — | — |
| 2005-08-04 | $33.21 | $128.89 | 1,730,800 | — | — |
| 2005-08-03 | $33.53 | $129.53 | 2,119,800 | — | — |
| 2005-08-02 | $33.23 | $128.37 | 1,249,800 | — | — |
| 2005-08-01 | $33.06 | $127.69 | 1,385,600 | — | — |
| 2005-07-29 | $32.67 | $126.21 | 1,441,200 | — | — |
| 2005-07-28 | $32.96 | $127.31 | 1,450,600 | — | — |
| 2005-07-27 | $32.96 | $127.31 | 992,600 | — | — |
| 2005-07-26 | $33.01 | $127.50 | 1,027,800 | — | — |
| 2005-07-25 | $33.16 | $128.10 | 1,425,000 | — | — |
| 2005-07-22 | $33.16 | $128.10 | 1,625,800 | — | — |
| 2005-07-21 | $33.15 | $128.06 | 1,723,000 | — | — |
| 2005-07-20 | $33.24 | $128.41 | 2,331,000 | — | — |
| 2005-07-19 | $32.86 | $126.92 | 2,547,600 | — | — |
| 2005-07-18 | $32.88 | $127.00 | 6,267,200 | — | — |
| 2005-07-15 | $31.02 | $119.83 | 1,548,400 | — | — |
| 2005-07-14 | $31.11 | $120.18 | 1,458,400 | — | — |
| 2005-07-13 | $31.08 | $120.04 | 1,002,200 | — | — |
| 2005-07-12 | $30.89 | $119.31 | 1,057,600 | — | — |
| 2005-07-11 | $31.08 | $120.06 | 1,707,000 | — | — |
| 2005-07-08 | $30.92 | $119.43 | 1,615,800 | — | — |
| 2005-07-07 | $30.30 | $117.03 | 1,558,600 | — | — |
| 2005-07-06 | $30.07 | $116.14 | 2,023,800 | — | — |
| 2005-07-05 | $30.33 | $117.15 | 1,911,200 | — | — |
| 2005-07-01 | $30.07 | $116.14 | 2,208,400 | — | — |
| 2005-06-30 | $29.95 | $115.70 | 2,518,400 | — | — |
| 2005-06-29 | $30.18 | $116.59 | 993,200 | — | — |
| 2005-06-28 | $30.21 | $116.70 | 1,492,600 | — | — |
| 2005-06-27 | $29.49 | $113.92 | 1,397,800 | — | — |
| 2005-06-24 | $29.36 | $113.42 | 2,677,200 | — | — |
| 2005-06-23 | $29.80 | $115.12 | 2,077,800 | — | — |
| 2005-06-22 | $30.53 | $117.92 | 1,507,000 | — | — |
| 2005-06-21 | $30.74 | $118.75 | 1,416,800 | — | — |
| 2005-06-20 | $30.48 | $117.73 | 1,329,800 | — | — |
| 2005-06-17 | $30.67 | $118.48 | 2,706,600 | — | — |
| 2005-06-16 | $30.71 | $118.64 | 2,263,800 | — | — |
| 2005-06-15 | $30.30 | $117.05 | 1,576,800 | — | — |
| 2005-06-14 | $30.23 | $116.78 | 1,349,200 | — | — |
| 2005-06-13 | $30.02 | $115.97 | 1,238,800 | — | — |
| 2005-06-10 | $29.84 | $115.27 | 1,500,400 | — | — |
| 2005-06-09 | $29.74 | $114.89 | 1,810,800 | — | — |
| 2005-06-08 | $30.04 | $116.03 | 1,707,400 | — | — |
| 2005-06-07 | $30.01 | $115.93 | 1,674,600 | — | — |
| 2005-06-06 | $29.73 | $114.85 | 1,428,600 | — | — |
| 2005-06-03 | $29.75 | $114.91 | 2,092,400 | — | — |
| 2005-06-02 | $30.26 | $116.92 | 4,307,600 | — | — |
| 2005-06-01 | $30.05 | $116.07 | 1,560,000 | — | — |
| 2005-05-31 | $29.92 | $115.60 | 2,766,400 | — | — |
| 2005-05-27 | $30.33 | $117.15 | 957,400 | — | — |
| 2005-05-26 | $30.43 | $117.57 | 2,049,200 | — | — |
| 2005-05-25 | $30.03 | $116.01 | 1,091,200 | — | — |
| 2005-05-24 | $30.34 | $117.22 | 1,314,000 | — | — |
| 2005-05-23 | $30.56 | $118.06 | 3,258,800 | — | — |
| 2005-05-20 | $29.68 | $114.66 | 2,820,200 | — | — |
| 2005-05-19 | $29.90 | $115.51 | 2,108,800 | — | — |
| 2005-05-18 | $30.13 | $116.38 | 2,236,000 | — | — |
| 2005-05-17 | $29.40 | $113.57 | 998,800 | — | — |
| 2005-05-16 | $29.14 | $112.55 | 1,640,000 | — | — |
| 2005-05-13 | $28.85 | $111.45 | 2,283,800 | — | — |
| 2005-05-12 | $29.10 | $112.42 | 1,623,400 | — | — |
| 2005-05-11 | $29.63 | $114.44 | 1,392,200 | — | — |
| 2005-05-10 | $29.48 | $113.86 | 1,408,600 | — | — |
| 2005-05-09 | $30.02 | $115.97 | 1,756,600 | — | — |
| 2005-05-06 | $29.72 | $114.81 | 1,553,200 | — | — |
| 2005-05-05 | $29.47 | $113.83 | 3,551,200 | — | — |
| 2005-05-04 | $29.91 | $114.95 | 2,289,600 | — | — |
| 2005-05-03 | $29.48 | $113.29 | 3,182,800 | — | — |
| 2005-05-02 | $29.48 | $113.27 | 1,987,000 | — | — |
| 2005-04-29 | $29.33 | $112.70 | 2,079,200 | — | — |
| 2005-04-28 | $29.32 | $112.66 | 2,366,200 | — | — |
| 2005-04-27 | $29.48 | $113.27 | 2,204,600 | — | — |
| 2005-04-26 | $29.67 | $114.00 | 2,213,800 | — | — |
| 2005-04-25 | $30.15 | $115.87 | 1,887,800 | — | — |
| 2005-04-22 | $30.16 | $115.89 | 3,095,200 | — | — |
| 2005-04-21 | $30.33 | $116.56 | 2,793,600 | — | — |
| 2005-04-20 | $29.55 | $113.54 | 4,235,800 | — | — |
| 2005-04-19 | $29.55 | $113.56 | 4,363,000 | — | — |
| 2005-04-18 | $29.25 | $112.43 | 4,944,400 | — | — |
| 2005-04-15 | $28.78 | $110.58 | 5,409,600 | — | — |
| 2005-04-14 | $29.20 | $112.22 | 9,338,800 | — | — |
| 2005-04-13 | $31.53 | $121.17 | 2,363,200 | — | — |
| 2005-04-12 | $31.78 | $122.13 | 4,078,800 | — | — |
| 2005-04-11 | $31.62 | $121.50 | 2,373,600 | — | — |
| 2005-04-08 | $32.04 | $123.13 | 1,558,400 | — | — |
| 2005-04-07 | $32.45 | $124.71 | 2,158,800 | — | — |
| 2005-04-06 | $32.37 | $124.40 | 2,173,600 | — | — |
| 2005-04-05 | $32.26 | $123.98 | 1,455,400 | — | — |
| 2005-04-04 | $32.33 | $124.27 | 1,701,000 | — | — |
| 2005-04-01 | $32.52 | $124.98 | 2,138,000 | — | — |
| 2005-03-31 | $32.70 | $125.67 | 2,263,200 | — | — |
| 2005-03-30 | $32.50 | $124.90 | 1,819,000 | — | — |
| 2005-03-29 | $32.08 | $123.30 | 2,974,600 | — | — |
| 2005-03-28 | $32.81 | $126.11 | 5,388,400 | — | — |
| 2005-03-24 | $33.40 | $128.36 | 1,759,000 | — | — |
| 2005-03-23 | $33.60 | $129.11 | 1,954,600 | — | — |
| 2005-03-22 | $33.56 | $128.99 | 1,279,400 | — | — |
| 2005-03-21 | $33.94 | $130.43 | 1,489,000 | — | — |
| 2005-03-18 | $34.00 | $130.66 | 2,833,600 | — | — |
| 2005-03-17 | $34.17 | $131.34 | 1,240,000 | — | — |
| 2005-03-16 | $34.29 | $131.80 | 1,787,000 | — | — |
| 2005-03-15 | $34.76 | $133.58 | 1,332,400 | — | — |
| 2005-03-14 | $34.92 | $134.22 | 1,171,200 | — | — |
| 2005-03-11 | $34.75 | $133.55 | 871,600 | — | — |
| 2005-03-10 | $34.81 | $133.76 | 966,800 | — | — |
| 2005-03-09 | $34.65 | $133.16 | 897,200 | — | — |
| 2005-03-08 | $34.92 | $134.20 | 812,600 | — | — |
| 2005-03-07 | $35.17 | $135.18 | 1,446,800 | — | — |
| 2005-03-04 | $35.05 | $134.70 | 2,949,200 | — | — |
| 2005-03-03 | $35.17 | $135.18 | 1,701,600 | — | — |
| 2005-03-02 | $35.04 | $134.68 | 3,695,400 | — | — |
| 2005-03-01 | $35.51 | $136.49 | 1,967,000 | — | — |
| 2005-02-28 | $34.88 | $134.03 | 2,016,200 | — | — |
| 2005-02-25 | $35.02 | $134.58 | 2,117,000 | — | — |
| 2005-02-24 | $34.54 | $132.76 | 1,084,600 | — | — |
| 2005-02-23 | $34.18 | $131.36 | 1,358,600 | — | — |
| 2005-02-22 | $33.83 | $129.99 | 2,301,200 | — | — |
| 2005-02-18 | $34.31 | $131.86 | 2,381,000 | — | — |
| 2005-02-17 | $34.33 | $131.91 | 2,264,200 | — | — |
| 2005-02-16 | $34.76 | $133.58 | 1,079,400 | — | — |
| 2005-02-15 | $34.94 | $134.28 | 953,200 | — | — |
| 2005-02-14 | $34.94 | $134.26 | 1,524,400 | — | — |
| 2005-02-11 | $35.01 | $134.55 | 1,681,800 | — | — |
| 2005-02-10 | $34.67 | $133.26 | 1,176,400 | — | — |
| 2005-02-09 | $34.36 | $132.05 | 2,033,000 | — | — |
| 2005-02-08 | $34.61 | $133.01 | 1,518,000 | — | — |
| 2005-02-07 | $34.53 | $132.68 | 2,093,600 | — | — |
| 2005-02-04 | $34.30 | $131.82 | 1,675,400 | — | — |
| 2005-02-03 | $33.90 | $130.28 | 2,491,600 | — | — |
| 2005-02-02 | $33.95 | $129.88 | 2,645,600 | — | — |
| 2005-02-01 | $33.90 | $129.68 | 3,406,800 | — | — |
| 2005-01-31 | $33.99 | $130.05 | 1,835,600 | — | — |
| 2005-01-28 | $33.50 | $128.15 | 3,108,800 | — | — |
| 2005-01-27 | $33.64 | $128.69 | 3,149,800 | — | — |
| 2005-01-26 | $33.58 | $128.44 | 3,299,600 | — | — |
| 2005-01-25 | $33.08 | $126.53 | 5,021,800 | — | — |
| 2005-01-24 | $32.40 | $123.95 | 5,474,600 | — | — |
| 2005-01-21 | $32.70 | $125.09 | 5,552,800 | — | — |
| 2005-01-20 | $33.44 | $127.92 | 2,585,600 | — | — |
| 2005-01-19 | $34.33 | $131.31 | 1,008,600 | — | — |
| 2005-01-18 | $34.54 | $132.15 | 2,614,200 | — | — |
| 2005-01-14 | $34.65 | $132.55 | 1,083,000 | — | — |
| 2005-01-13 | $34.38 | $131.50 | 1,718,400 | — | — |
| 2005-01-12 | $34.66 | $132.59 | 1,768,200 | — | — |
| 2005-01-11 | $34.21 | $130.87 | 1,395,600 | — | — |
| 2005-01-10 | $34.12 | $130.51 | 1,520,400 | — | — |
| 2005-01-07 | $33.88 | $129.63 | 2,307,400 | — | — |
| 2005-01-06 | $34.20 | $130.83 | 2,554,800 | — | — |
| 2005-01-05 | $34.10 | $130.45 | 2,448,600 | — | — |
| 2005-01-04 | $34.61 | $132.38 | 2,685,200 | — | — |
| 2005-01-03 | $35.56 | $136.05 | 1,117,000 | — | — |