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 | $34.33 | $296.80 | 1,318,600 | — | — |
| 2005-12-29 | $34.43 | $297.71 | 827,800 | — | — |
| 2005-12-28 | $34.56 | $298.83 | 1,044,200 | — | — |
| 2005-12-27 | $34.63 | $299.48 | 1,154,000 | — | — |
| 2005-12-23 | $34.59 | $299.09 | 1,249,600 | — | — |
| 2005-12-22 | $34.59 | $299.09 | 1,407,600 | — | — |
| 2005-12-21 | $34.59 | $299.09 | 1,393,800 | — | — |
| 2005-12-20 | $35.13 | $303.72 | 1,169,200 | — | — |
| 2005-12-19 | $34.90 | $301.77 | 2,350,000 | — | — |
| 2005-12-16 | $35.20 | $304.37 | 2,858,000 | — | — |
| 2005-12-15 | $35.63 | $308.04 | 3,789,200 | — | — |
| 2005-12-14 | $35.34 | $305.58 | 5,043,200 | — | — |
| 2005-12-13 | $35.26 | $304.93 | 1,136,800 | — | — |
| 2005-12-12 | $35.00 | $302.64 | 1,558,600 | — | — |
| 2005-12-09 | $35.22 | $304.58 | 1,947,200 | — | — |
| 2005-12-08 | $34.97 | $302.34 | 1,628,400 | — | — |
| 2005-12-07 | $34.63 | $299.44 | 1,507,000 | — | — |
| 2005-12-06 | $34.91 | $301.86 | 2,214,600 | — | — |
| 2005-12-05 | $34.95 | $302.21 | 2,110,400 | — | — |
| 2005-12-02 | $35.10 | $303.46 | 1,043,400 | — | — |
| 2005-12-01 | $35.31 | $305.28 | 2,012,200 | — | — |
| 2005-11-30 | $35.00 | $302.64 | 1,960,000 | — | — |
| 2005-11-29 | $35.49 | $306.88 | 1,815,800 | — | — |
| 2005-11-28 | $35.58 | $307.61 | 2,198,000 | — | — |
| 2005-11-25 | $35.50 | $306.96 | 557,600 | — | — |
| 2005-11-23 | $35.15 | $303.94 | 1,883,800 | — | — |
| 2005-11-22 | $34.63 | $299.44 | 2,179,000 | — | — |
| 2005-11-21 | $34.33 | $296.89 | 2,243,400 | — | — |
| 2005-11-18 | $34.35 | $297.02 | 2,677,600 | — | — |
| 2005-11-17 | $34.26 | $296.28 | 2,784,800 | — | — |
| 2005-11-16 | $33.97 | $293.69 | 1,526,400 | — | — |
| 2005-11-15 | $33.90 | $293.13 | 1,528,600 | — | — |
| 2005-11-14 | $34.12 | $294.99 | 2,074,800 | — | — |
| 2005-11-11 | $34.48 | $298.14 | 1,567,800 | — | — |
| 2005-11-10 | $34.69 | $299.91 | 1,777,000 | — | — |
| 2005-11-09 | $34.63 | $299.40 | 1,815,800 | — | — |
| 2005-11-08 | $34.60 | $299.18 | 4,436,600 | — | — |
| 2005-11-07 | $34.93 | $299.70 | 2,571,000 | — | — |
| 2005-11-04 | $34.92 | $299.57 | 2,254,200 | — | — |
| 2005-11-03 | $35.28 | $302.70 | 3,970,000 | — | — |
| 2005-11-02 | $34.56 | $296.48 | 2,802,600 | — | — |
| 2005-11-01 | $34.32 | $294.46 | 7,622,400 | — | — |
| 2005-10-31 | $35.36 | $303.39 | 2,243,600 | — | — |
| 2005-10-28 | $35.22 | $302.19 | 1,858,600 | — | — |
| 2005-10-27 | $34.11 | $292.66 | 1,862,200 | — | — |
| 2005-10-26 | $34.32 | $294.46 | 2,530,200 | — | — |
| 2005-10-25 | $34.96 | $299.96 | 2,857,200 | — | — |
| 2005-10-24 | $35.15 | $301.59 | 1,776,000 | — | — |
| 2005-10-21 | $34.19 | $293.35 | 2,219,200 | — | — |
| 2005-10-20 | $33.58 | $288.12 | 2,858,800 | — | — |
| 2005-10-19 | $34.63 | $297.12 | 3,225,200 | — | — |
| 2005-10-18 | $34.27 | $294.04 | 2,718,800 | — | — |
| 2005-10-17 | $34.99 | $300.26 | 3,363,600 | — | — |
| 2005-10-14 | $34.86 | $299.10 | 2,832,400 | — | — |
| 2005-10-13 | $34.45 | $295.58 | 2,840,000 | — | — |
| 2005-10-12 | $34.95 | $299.87 | 2,410,400 | — | — |
| 2005-10-11 | $35.25 | $302.44 | 3,698,400 | — | — |
| 2005-10-10 | $35.33 | $303.13 | 1,606,000 | — | — |
| 2005-10-07 | $35.84 | $307.51 | 1,811,800 | — | — |
| 2005-10-06 | $35.76 | $306.82 | 4,436,600 | — | — |
| 2005-10-05 | $36.05 | $309.31 | 3,374,800 | — | — |
| 2005-10-04 | $37.21 | $319.26 | 3,699,600 | — | — |
| 2005-10-03 | $37.99 | $326.00 | 3,298,400 | — | — |
| 2005-09-30 | $37.16 | $318.83 | 2,552,400 | — | — |
| 2005-09-29 | $37.12 | $318.45 | 1,851,000 | — | — |
| 2005-09-28 | $36.74 | $315.19 | 2,326,800 | — | — |
| 2005-09-27 | $36.60 | $314.03 | 2,167,400 | — | — |
| 2005-09-26 | $36.57 | $313.77 | 3,482,400 | — | — |
| 2005-09-23 | $36.00 | $308.88 | 4,131,200 | — | — |
| 2005-09-22 | $35.51 | $304.72 | 4,099,400 | — | — |
| 2005-09-21 | $36.13 | $309.95 | 5,359,600 | — | — |
| 2005-09-20 | $37.20 | $319.13 | 3,319,400 | — | — |
| 2005-09-19 | $37.62 | $322.78 | 2,814,000 | — | — |
| 2005-09-16 | $37.38 | $320.76 | 3,277,200 | — | — |
| 2005-09-15 | $37.01 | $317.54 | 1,995,200 | — | — |
| 2005-09-14 | $36.85 | $316.13 | 2,674,800 | — | — |
| 2005-09-13 | $36.56 | $313.68 | 3,071,200 | — | — |
| 2005-09-12 | $37.02 | $317.63 | 2,792,600 | — | — |
| 2005-09-09 | $37.40 | $320.89 | 3,780,200 | — | — |
| 2005-09-08 | $37.01 | $317.54 | 2,836,000 | — | — |
| 2005-09-07 | $37.36 | $320.55 | 4,032,800 | — | — |
| 2005-09-06 | $37.83 | $324.58 | 4,439,400 | — | — |
| 2005-09-02 | $37.78 | $324.11 | 5,818,600 | — | — |
| 2005-09-01 | $36.83 | $315.96 | 10,922,400 | — | — |
| 2005-08-31 | $37.46 | $321.36 | 9,185,000 | — | — |
| 2005-08-30 | $38.31 | $328.70 | 3,303,200 | — | — |
| 2005-08-29 | $38.69 | $331.96 | 1,730,400 | — | — |
| 2005-08-26 | $38.65 | $331.57 | 1,747,400 | — | — |
| 2005-08-25 | $38.47 | $330.03 | 1,059,800 | — | — |
| 2005-08-24 | $38.24 | $328.06 | 1,626,000 | — | — |
| 2005-08-23 | $38.31 | $328.74 | 1,281,400 | — | — |
| 2005-08-22 | $37.95 | $325.61 | 1,598,400 | — | — |
| 2005-08-19 | $37.67 | $323.16 | 1,589,400 | — | — |
| 2005-08-18 | $37.57 | $322.35 | 1,230,000 | — | — |
| 2005-08-17 | $37.32 | $320.20 | 2,137,200 | — | — |
| 2005-08-16 | $37.50 | $321.75 | 1,270,200 | — | — |
| 2005-08-15 | $37.90 | $325.18 | 725,000 | — | — |
| 2005-08-12 | $37.78 | $324.11 | 1,318,400 | — | — |
| 2005-08-11 | $37.75 | $323.89 | 1,773,800 | — | — |
| 2005-08-10 | $37.53 | $321.96 | 3,155,200 | — | — |
| 2005-08-09 | $37.80 | $322.01 | 2,151,400 | — | — |
| 2005-08-08 | $37.44 | $318.94 | 2,373,400 | — | — |
| 2005-08-05 | $38.19 | $325.33 | 1,620,800 | — | — |
| 2005-08-04 | $39.00 | $332.23 | 1,598,200 | — | — |
| 2005-08-03 | $39.22 | $334.06 | 2,287,000 | — | — |
| 2005-08-02 | $38.80 | $330.52 | 2,343,200 | — | — |
| 2005-08-01 | $37.95 | $323.28 | 2,234,800 | — | — |
| 2005-07-29 | $38.97 | $331.97 | 1,719,800 | — | — |
| 2005-07-28 | $39.00 | $332.23 | 1,140,800 | — | — |
| 2005-07-27 | $38.80 | $330.52 | 1,511,600 | — | — |
| 2005-07-26 | $38.72 | $329.89 | 1,870,400 | — | — |
| 2005-07-25 | $38.51 | $328.01 | 2,046,600 | — | — |
| 2005-07-22 | $38.47 | $327.67 | 1,547,600 | — | — |
| 2005-07-21 | $37.76 | $321.67 | 2,986,000 | — | — |
| 2005-07-20 | $37.90 | $322.86 | 2,562,200 | — | — |
| 2005-07-19 | $38.05 | $324.14 | 1,604,400 | — | — |
| 2005-07-18 | $37.91 | $322.94 | 1,567,600 | — | — |
| 2005-07-15 | $37.90 | $322.86 | 1,399,200 | — | — |
| 2005-07-14 | $37.92 | $322.99 | 1,906,800 | — | — |
| 2005-07-13 | $38.56 | $328.44 | 1,838,200 | — | — |
| 2005-07-12 | $38.47 | $327.71 | 1,581,000 | — | — |
| 2005-07-11 | $38.54 | $328.35 | 1,649,600 | — | — |
| 2005-07-08 | $38.29 | $326.18 | 2,290,400 | — | — |
| 2005-07-07 | $38.02 | $323.88 | 2,301,000 | — | — |
| 2005-07-06 | $37.73 | $321.41 | 1,972,800 | — | — |
| 2005-07-05 | $38.26 | $325.88 | 1,450,600 | — | — |
| 2005-07-01 | $37.88 | $322.73 | 2,831,600 | — | — |
| 2005-06-30 | $37.78 | $321.79 | 4,933,800 | — | — |
| 2005-06-29 | $37.76 | $321.62 | 2,736,600 | — | — |
| 2005-06-28 | $37.75 | $321.58 | 1,877,200 | — | — |
| 2005-06-27 | $37.51 | $319.49 | 1,414,000 | — | — |
| 2005-06-24 | $37.46 | $319.07 | 1,715,000 | — | — |
| 2005-06-23 | $37.94 | $323.16 | 2,297,800 | — | — |
| 2005-06-22 | $37.67 | $320.94 | 1,327,400 | — | — |
| 2005-06-21 | $37.40 | $318.56 | 2,278,000 | — | — |
| 2005-06-20 | $37.08 | $315.87 | 1,279,600 | — | — |
| 2005-06-17 | $36.81 | $313.62 | 1,611,000 | — | — |
| 2005-06-16 | $36.49 | $310.89 | 1,714,000 | — | — |
| 2005-06-15 | $36.72 | $312.81 | 1,568,400 | — | — |
| 2005-06-14 | $37.08 | $315.87 | 930,000 | — | — |
| 2005-06-13 | $36.92 | $314.47 | 1,036,000 | — | — |
| 2005-06-10 | $36.80 | $313.49 | 1,201,200 | — | — |
| 2005-06-09 | $36.75 | $313.06 | 1,179,200 | — | — |
| 2005-06-08 | $36.75 | $313.06 | 1,139,000 | — | — |
| 2005-06-07 | $36.97 | $314.89 | 1,663,400 | — | — |
| 2005-06-06 | $36.85 | $313.87 | 1,708,200 | — | — |
| 2005-06-03 | $36.35 | $309.65 | 2,004,800 | — | — |
| 2005-06-02 | $36.25 | $308.80 | 1,665,600 | — | — |
| 2005-06-01 | $36.42 | $310.25 | 2,395,000 | — | — |
| 2005-05-31 | $35.92 | $305.95 | 2,008,400 | — | — |
| 2005-05-27 | $36.04 | $306.97 | 1,478,000 | — | — |
| 2005-05-26 | $35.81 | $305.10 | 1,505,600 | — | — |
| 2005-05-25 | $35.54 | $302.71 | 1,029,000 | — | — |
| 2005-05-24 | $35.66 | $303.78 | 1,819,000 | — | — |
| 2005-05-23 | $35.83 | $305.18 | 1,880,600 | — | — |
| 2005-05-20 | $35.51 | $302.46 | 3,021,200 | — | — |
| 2005-05-19 | $35.70 | $304.07 | 1,885,400 | — | — |
| 2005-05-18 | $35.72 | $304.29 | 1,712,000 | — | — |
| 2005-05-17 | $35.75 | $304.54 | 1,565,600 | — | — |
| 2005-05-16 | $35.28 | $300.54 | 2,411,200 | — | — |
| 2005-05-13 | $35.22 | $299.99 | 2,943,200 | — | — |
| 2005-05-12 | $35.88 | $305.69 | 1,297,600 | — | — |
| 2005-05-11 | $36.29 | $309.19 | 1,929,400 | — | — |
| 2005-05-10 | $36.13 | $307.74 | 3,028,600 | — | — |
| 2005-05-09 | $36.42 | $307.99 | 2,551,000 | — | — |
| 2005-05-06 | $36.30 | $306.94 | 1,504,800 | — | — |
| 2005-05-05 | $36.42 | $307.99 | 1,919,200 | — | — |
| 2005-05-04 | $36.50 | $308.63 | 2,395,800 | — | — |
| 2005-05-03 | $36.05 | $304.82 | 2,951,600 | — | — |
| 2005-05-02 | $36.54 | $309.01 | 1,865,800 | — | — |
| 2005-04-29 | $36.65 | $309.90 | 2,345,400 | — | — |
| 2005-04-28 | $35.93 | $303.81 | 3,456,000 | — | — |
| 2005-04-27 | $35.82 | $302.88 | 2,026,000 | — | — |
| 2005-04-26 | $35.24 | $297.97 | 2,798,400 | — | — |
| 2005-04-25 | $35.89 | $303.47 | 1,965,200 | — | — |
| 2005-04-22 | $36.17 | $305.88 | 1,707,200 | — | — |
| 2005-04-21 | $36.01 | $304.53 | 1,378,400 | — | — |
| 2005-04-20 | $35.75 | $302.29 | 1,882,200 | — | — |
| 2005-04-19 | $35.88 | $303.34 | 2,421,800 | — | — |
| 2005-04-18 | $35.67 | $301.61 | 2,428,200 | — | — |
| 2005-04-15 | $35.05 | $296.37 | 2,196,600 | — | — |
| 2005-04-14 | $35.78 | $302.54 | 2,938,800 | — | — |
| 2005-04-13 | $36.25 | $306.51 | 1,712,600 | — | — |
| 2005-04-12 | $36.62 | $309.60 | 2,329,600 | — | — |
| 2005-04-11 | $36.47 | $308.33 | 1,948,600 | — | — |
| 2005-04-08 | $36.22 | $306.30 | 1,624,600 | — | — |
| 2005-04-07 | $36.24 | $306.43 | 1,249,000 | — | — |
| 2005-04-06 | $36.10 | $305.20 | 1,503,200 | — | — |
| 2005-04-05 | $36.10 | $305.25 | 2,777,600 | — | — |
| 2005-04-04 | $35.40 | $299.28 | 2,180,200 | — | — |
| 2005-04-01 | $35.62 | $301.19 | 2,490,600 | — | — |
| 2005-03-31 | $35.33 | $298.73 | 2,450,000 | — | — |
| 2005-03-30 | $34.99 | $295.86 | 2,012,800 | — | — |
| 2005-03-29 | $34.58 | $292.39 | 1,538,200 | — | — |
| 2005-03-28 | $34.99 | $295.82 | 1,152,000 | — | — |
| 2005-03-24 | $34.69 | $293.32 | 1,226,600 | — | — |
| 2005-03-23 | $34.42 | $291.08 | 2,372,800 | — | — |
| 2005-03-22 | $34.63 | $292.86 | 1,787,000 | — | — |
| 2005-03-21 | $35.19 | $297.51 | 1,302,200 | — | — |
| 2005-03-18 | $35.11 | $296.87 | 2,217,800 | — | — |
| 2005-03-17 | $35.15 | $297.21 | 2,034,000 | — | — |
| 2005-03-16 | $35.42 | $299.54 | 1,708,200 | — | — |
| 2005-03-15 | $35.76 | $302.33 | 2,294,600 | — | — |
| 2005-03-14 | $35.95 | $303.98 | 2,011,400 | — | — |
| 2005-03-11 | $35.00 | $295.94 | 1,362,400 | — | — |
| 2005-03-10 | $35.20 | $297.59 | 1,522,400 | — | — |
| 2005-03-09 | $35.00 | $295.94 | 1,890,400 | — | — |
| 2005-03-08 | $35.58 | $300.89 | 1,782,600 | — | — |
| 2005-03-07 | $35.89 | $303.47 | 1,325,000 | — | — |
| 2005-03-04 | $35.60 | $301.02 | 1,683,000 | — | — |
| 2005-03-03 | $34.94 | $295.39 | 1,114,600 | — | — |
| 2005-03-02 | $34.83 | $294.55 | 1,462,800 | — | — |
| 2005-03-01 | $34.85 | $294.63 | 2,021,600 | — | — |
| 2005-02-28 | $34.56 | $292.22 | 2,249,600 | — | — |
| 2005-02-25 | $35.13 | $297.09 | 1,798,200 | — | — |
| 2005-02-24 | $34.35 | $290.41 | 2,091,200 | — | — |
| 2005-02-23 | $33.92 | $286.85 | 1,838,400 | — | — |
| 2005-02-22 | $33.39 | $282.33 | 3,168,000 | — | — |
| 2005-02-18 | $34.42 | $291.08 | 1,976,600 | — | — |
| 2005-02-17 | $35.33 | $298.69 | 1,798,600 | — | — |
| 2005-02-16 | $35.40 | $299.28 | 1,243,800 | — | — |
| 2005-02-15 | $35.31 | $298.52 | 1,520,200 | — | — |
| 2005-02-14 | $35.42 | $299.54 | 1,928,200 | — | — |
| 2005-02-11 | $35.11 | $296.83 | 2,092,200 | — | — |
| 2005-02-10 | $35.17 | $297.42 | 1,912,200 | — | — |
| 2005-02-09 | $35.17 | $297.34 | 1,520,200 | — | — |
| 2005-02-08 | $35.57 | $298.48 | 1,865,400 | — | — |
| 2005-02-07 | $35.45 | $297.47 | 1,763,800 | — | — |
| 2005-02-04 | $35.79 | $300.33 | 1,567,800 | — | — |
| 2005-02-03 | $35.36 | $296.68 | 1,624,200 | — | — |
| 2005-02-02 | $35.33 | $296.47 | 2,203,200 | — | — |
| 2005-02-01 | $34.70 | $291.18 | 2,448,000 | — | — |
| 2005-01-31 | $34.76 | $291.68 | 2,685,600 | — | — |
| 2005-01-28 | $34.77 | $291.77 | 2,142,400 | — | — |
| 2005-01-27 | $34.74 | $291.47 | 1,495,600 | — | — |
| 2005-01-26 | $34.51 | $289.54 | 2,637,000 | — | — |
| 2005-01-25 | $34.01 | $285.39 | 2,146,600 | — | — |
| 2005-01-24 | $34.01 | $285.35 | 3,031,600 | — | — |
| 2005-01-21 | $33.35 | $279.85 | 2,185,600 | — | — |
| 2005-01-20 | $33.28 | $279.22 | 1,904,800 | — | — |
| 2005-01-19 | $33.35 | $279.81 | 1,068,200 | — | — |
| 2005-01-18 | $33.49 | $281.07 | 1,484,400 | — | — |
| 2005-01-14 | $33.25 | $279.01 | 1,719,800 | — | — |
| 2005-01-13 | $32.94 | $276.41 | 1,083,600 | — | — |
| 2005-01-12 | $32.79 | $275.15 | 2,630,000 | — | — |
| 2005-01-11 | $32.59 | $273.47 | 2,587,600 | — | — |
| 2005-01-10 | $32.67 | $274.10 | 2,622,200 | — | — |
| 2005-01-07 | $32.46 | $272.34 | 2,563,600 | — | — |
| 2005-01-06 | $32.47 | $272.47 | 2,521,200 | — | — |
| 2005-01-05 | $32.44 | $272.22 | 2,957,400 | — | — |
| 2005-01-04 | $32.97 | $276.66 | 2,371,000 | — | — |
| 2005-01-03 | $33.22 | $278.80 | 2,097,400 | — | — |