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
- 1973-05-02 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 | $37.90 | $569.80 | 2,447,331 | — | — |
| 2005-12-29 | $38.05 | $571.94 | 2,711,328 | — | — |
| 2005-12-28 | $38.55 | $579.55 | 2,389,569 | — | — |
| 2005-12-27 | $38.48 | $578.48 | 3,765,912 | — | — |
| 2005-12-23 | $39.04 | $586.95 | 3,825,778 | — | — |
| 2005-12-22 | $38.67 | $581.38 | 3,336,199 | — | — |
| 2005-12-21 | $38.10 | $572.80 | 2,939,293 | — | — |
| 2005-12-20 | $38.59 | $580.20 | 3,953,219 | — | — |
| 2005-12-19 | $38.20 | $574.19 | 3,913,963 | — | — |
| 2005-12-16 | $38.94 | $585.34 | 5,112,954 | — | — |
| 2005-12-15 | $39.23 | $589.74 | 4,441,256 | — | — |
| 2005-12-14 | $38.92 | $585.02 | 3,908,215 | — | — |
| 2005-12-13 | $38.92 | $585.02 | 3,797,457 | — | — |
| 2005-12-12 | $38.23 | $574.73 | 4,662,211 | — | — |
| 2005-12-09 | $38.77 | $582.77 | 4,217,637 | — | — |
| 2005-12-08 | $38.54 | $579.34 | 4,460,884 | — | — |
| 2005-12-07 | $37.87 | $569.37 | 3,079,493 | — | — |
| 2005-12-06 | $38.12 | $573.01 | 4,467,473 | — | — |
| 2005-12-05 | $38.08 | $572.48 | 4,709,318 | — | — |
| 2005-12-02 | $37.37 | $561.75 | 3,516,917 | — | — |
| 2005-12-01 | $37.53 | $564.22 | 3,950,836 | — | — |
| 2005-11-30 | $37.12 | $558.00 | 3,358,211 | — | — |
| 2005-11-29 | $37.37 | $561.75 | 3,790,027 | — | — |
| 2005-11-28 | $37.17 | $558.75 | 4,227,591 | — | — |
| 2005-11-25 | $37.33 | $561.22 | 710,814 | — | — |
| 2005-11-23 | $37.05 | $557.04 | 2,256,239 | — | — |
| 2005-11-22 | $36.67 | $551.25 | 5,633,376 | — | — |
| 2005-11-21 | $36.75 | $552.53 | 2,110,150 | — | — |
| 2005-11-18 | $36.68 | $551.46 | 4,017,571 | — | — |
| 2005-11-17 | $37.10 | $557.79 | 2,764,464 | — | — |
| 2005-11-16 | $36.28 | $545.46 | 2,240,396 | — | — |
| 2005-11-15 | $36.03 | $541.70 | 3,474,436 | — | — |
| 2005-11-14 | $35.68 | $536.34 | 3,578,184 | — | — |
| 2005-11-11 | $35.96 | $540.63 | 1,984,391 | — | — |
| 2005-11-10 | $36.43 | $547.60 | 5,122,347 | — | — |
| 2005-11-09 | $36.95 | $551.14 | 4,051,359 | — | — |
| 2005-11-08 | $36.72 | $547.73 | 5,909,710 | — | — |
| 2005-11-07 | $36.95 | $551.14 | 4,587,765 | — | — |
| 2005-11-04 | $37.29 | $556.25 | 4,291,382 | — | — |
| 2005-11-03 | $37.40 | $557.84 | 5,661,556 | — | — |
| 2005-11-02 | $36.89 | $550.29 | 5,359,145 | — | — |
| 2005-11-01 | $36.60 | $546.03 | 5,889,241 | — | — |
| 2005-10-31 | $37.11 | $553.59 | 5,271,380 | — | — |
| 2005-10-28 | $37.39 | $557.74 | 4,274,277 | — | — |
| 2005-10-27 | $36.58 | $545.71 | 3,274,091 | — | — |
| 2005-10-26 | $36.80 | $549.01 | 6,530,656 | — | — |
| 2005-10-25 | $37.70 | $562.31 | 4,845,592 | — | — |
| 2005-10-24 | $37.63 | $561.35 | 4,421,908 | — | — |
| 2005-10-21 | $36.33 | $541.99 | 5,732,357 | — | — |
| 2005-10-20 | $35.44 | $528.69 | 4,889,335 | — | — |
| 2005-10-19 | $35.92 | $535.82 | 6,182,680 | — | — |
| 2005-10-18 | $35.59 | $530.92 | 5,751,705 | — | — |
| 2005-10-17 | $36.14 | $539.12 | 6,496,307 | — | — |
| 2005-10-14 | $34.70 | $517.62 | 7,351,247 | — | — |
| 2005-10-13 | $33.58 | $500.92 | 9,089,727 | — | — |
| 2005-10-12 | $34.59 | $516.03 | 8,930,740 | — | — |
| 2005-10-11 | $35.63 | $531.56 | 7,555,658 | — | — |
| 2005-10-10 | $36.29 | $541.35 | 3,861,809 | — | — |
| 2005-10-07 | $37.10 | $553.48 | 3,786,802 | — | — |
| 2005-10-06 | $36.80 | $549.01 | 6,016,683 | — | — |
| 2005-10-05 | $36.72 | $547.73 | 4,250,163 | — | — |
| 2005-10-04 | $37.77 | $563.37 | 3,832,507 | — | — |
| 2005-10-03 | $38.15 | $569.01 | 6,448,920 | — | — |
| 2005-09-30 | $38.12 | $568.59 | 4,128,189 | — | — |
| 2005-09-29 | $38.58 | $575.50 | 4,950,322 | — | — |
| 2005-09-28 | $38.37 | $572.31 | 7,340,171 | — | — |
| 2005-09-27 | $38.52 | $574.55 | 7,294,606 | — | — |
| 2005-09-26 | $38.70 | $577.31 | 5,038,227 | — | — |
| 2005-09-23 | $38.09 | $568.16 | 3,643,377 | — | — |
| 2005-09-22 | $37.83 | $564.33 | 6,996,821 | — | — |
| 2005-09-21 | $38.52 | $574.55 | 14,980,791 | — | — |
| 2005-09-20 | $40.26 | $600.61 | 2,566,501 | — | — |
| 2005-09-19 | $40.46 | $603.49 | 3,185,624 | — | — |
| 2005-09-16 | $40.60 | $605.61 | 5,347,789 | — | — |
| 2005-09-15 | $39.93 | $595.61 | 2,540,985 | — | — |
| 2005-09-14 | $39.23 | $585.19 | 2,614,309 | — | — |
| 2005-09-13 | $39.42 | $588.06 | 3,524,908 | — | — |
| 2005-09-12 | $39.96 | $596.04 | 3,180,577 | — | — |
| 2005-09-09 | $39.70 | $592.21 | 3,968,361 | — | — |
| 2005-09-08 | $39.20 | $584.76 | 2,781,288 | — | — |
| 2005-09-07 | $39.36 | $587.10 | 2,847,041 | — | — |
| 2005-09-06 | $39.67 | $591.78 | 3,646,462 | — | — |
| 2005-09-02 | $38.50 | $574.33 | 2,485,185 | — | — |
| 2005-09-01 | $38.48 | $574.01 | 6,165,856 | — | — |
| 2005-08-31 | $38.44 | $573.38 | 3,640,714 | — | — |
| 2005-08-30 | $37.67 | $561.99 | 3,745,723 | — | — |
| 2005-08-29 | $37.65 | $561.57 | 2,624,544 | — | — |
| 2005-08-26 | $37.30 | $556.46 | 3,043,742 | — | — |
| 2005-08-25 | $37.33 | $556.88 | 2,738,667 | — | — |
| 2005-08-24 | $37.04 | $552.52 | 3,875,829 | — | — |
| 2005-08-23 | $37.39 | $557.74 | 2,838,770 | — | — |
| 2005-08-22 | $37.15 | $554.12 | 2,391,532 | — | — |
| 2005-08-19 | $36.84 | $549.54 | 3,506,542 | — | — |
| 2005-08-18 | $36.30 | $541.46 | 1,558,463 | — | — |
| 2005-08-17 | $36.28 | $541.24 | 2,353,537 | — | — |
| 2005-08-16 | $36.23 | $540.50 | 2,521,777 | — | — |
| 2005-08-15 | $36.88 | $550.18 | 2,238,994 | — | — |
| 2005-08-12 | $36.74 | $548.05 | 3,434,339 | — | — |
| 2005-08-11 | $36.93 | $550.93 | 5,578,838 | — | — |
| 2005-08-10 | $36.73 | $543.69 | 4,232,077 | — | — |
| 2005-08-09 | $36.82 | $544.96 | 2,604,636 | — | — |
| 2005-08-08 | $36.48 | $539.89 | 3,866,856 | — | — |
| 2005-08-05 | $37.29 | $551.93 | 3,538,508 | — | — |
| 2005-08-04 | $38.50 | $569.77 | 2,073,418 | — | — |
| 2005-08-03 | $38.75 | $573.57 | 3,416,674 | — | — |
| 2005-08-02 | $38.40 | $568.29 | 3,431,675 | — | — |
| 2005-08-01 | $37.42 | $553.83 | 3,037,854 | — | — |
| 2005-07-29 | $38.17 | $565.02 | 2,486,447 | — | — |
| 2005-07-28 | $38.26 | $566.28 | 2,899,476 | — | — |
| 2005-07-27 | $37.36 | $552.98 | 2,604,916 | — | — |
| 2005-07-26 | $37.30 | $552.03 | 2,841,714 | — | — |
| 2005-07-25 | $37.29 | $551.93 | 2,438,358 | — | — |
| 2005-07-22 | $37.00 | $547.60 | 4,008,038 | — | — |
| 2005-07-21 | $36.85 | $545.38 | 3,566,828 | — | — |
| 2005-07-20 | $37.82 | $559.84 | 3,980,699 | — | — |
| 2005-07-19 | $37.57 | $556.15 | 3,818,347 | — | — |
| 2005-07-18 | $37.07 | $548.65 | 1,942,191 | — | — |
| 2005-07-15 | $37.27 | $551.61 | 2,805,262 | — | — |
| 2005-07-14 | $37.48 | $554.78 | 3,577,904 | — | — |
| 2005-07-13 | $38.17 | $565.02 | 3,509,627 | — | — |
| 2005-07-12 | $37.76 | $558.89 | 3,920,132 | — | — |
| 2005-07-11 | $37.20 | $550.55 | 3,039,816 | — | — |
| 2005-07-08 | $36.81 | $544.85 | 3,765,071 | — | — |
| 2005-07-07 | $36.38 | $538.41 | 3,770,258 | — | — |
| 2005-07-06 | $35.89 | $531.23 | 3,985,465 | — | — |
| 2005-07-05 | $36.91 | $546.33 | 3,077,951 | — | — |
| 2005-07-01 | $36.90 | $546.12 | 2,493,878 | — | — |
| 2005-06-30 | $36.61 | $541.90 | 5,186,839 | — | — |
| 2005-06-29 | $36.11 | $534.40 | 2,743,994 | — | — |
| 2005-06-28 | $36.63 | $542.11 | 3,238,199 | — | — |
| 2005-06-27 | $36.20 | $535.77 | 3,128,703 | — | — |
| 2005-06-24 | $36.16 | $535.14 | 3,088,746 | — | — |
| 2005-06-23 | $36.18 | $535.56 | 5,039,209 | — | — |
| 2005-06-22 | $35.88 | $531.02 | 6,127,020 | — | — |
| 2005-06-21 | $34.91 | $516.77 | 2,819,422 | — | — |
| 2005-06-20 | $34.84 | $515.71 | 2,453,921 | — | — |
| 2005-06-17 | $34.72 | $513.92 | 4,281,147 | — | — |
| 2005-06-16 | $34.10 | $504.74 | 2,809,187 | — | — |
| 2005-06-15 | $34.62 | $512.44 | 4,680,717 | — | — |
| 2005-06-14 | $34.51 | $510.86 | 3,233,152 | — | — |
| 2005-06-13 | $34.54 | $511.18 | 4,085,007 | — | — |
| 2005-06-10 | $34.95 | $517.30 | 3,717,263 | — | — |
| 2005-06-09 | $34.37 | $508.75 | 3,032,105 | — | — |
| 2005-06-08 | $34.59 | $512.02 | 2,043,836 | — | — |
| 2005-06-07 | $34.64 | $512.76 | 3,280,119 | — | — |
| 2005-06-06 | $34.32 | $508.01 | 1,716,048 | — | — |
| 2005-06-03 | $34.56 | $511.60 | 2,654,407 | — | — |
| 2005-06-02 | $34.36 | $508.54 | 2,079,166 | — | — |
| 2005-06-01 | $34.32 | $507.90 | 5,153,892 | — | — |
| 2005-05-31 | $33.42 | $494.60 | 3,227,965 | — | — |
| 2005-05-27 | $33.47 | $495.45 | 2,271,380 | — | — |
| 2005-05-26 | $33.40 | $494.28 | 2,035,984 | — | — |
| 2005-05-25 | $33.29 | $492.70 | 3,101,224 | — | — |
| 2005-05-24 | $33.30 | $492.91 | 1,896,766 | — | — |
| 2005-05-23 | $33.39 | $494.18 | 3,149,873 | — | — |
| 2005-05-20 | $33.42 | $494.60 | 4,914,851 | — | — |
| 2005-05-19 | $33.22 | $491.64 | 3,602,860 | — | — |
| 2005-05-18 | $32.77 | $484.99 | 3,457,612 | — | — |
| 2005-05-17 | $32.24 | $477.18 | 5,121,786 | — | — |
| 2005-05-16 | $32.13 | $475.60 | 5,866,248 | — | — |
| 2005-05-13 | $32.28 | $477.71 | 7,946,115 | — | — |
| 2005-05-12 | $33.52 | $496.18 | 4,479,811 | — | — |
| 2005-05-11 | $34.09 | $504.63 | 5,273,202 | — | — |
| 2005-05-10 | $34.56 | $507.27 | 2,996,775 | — | — |
| 2005-05-09 | $34.59 | $507.69 | 3,946,209 | — | — |
| 2005-05-06 | $34.75 | $510.10 | 3,940,601 | — | — |
| 2005-05-05 | $34.93 | $512.71 | 2,680,203 | — | — |
| 2005-05-04 | $35.23 | $517.11 | 4,224,226 | — | — |
| 2005-05-03 | $34.93 | $512.71 | 5,046,779 | — | — |
| 2005-05-02 | $35.36 | $519.10 | 4,828,768 | — | — |
| 2005-04-29 | $35.31 | $518.26 | 4,707,776 | — | — |
| 2005-04-28 | $34.56 | $507.37 | 6,589,540 | — | — |
| 2005-04-27 | $34.02 | $499.31 | 2,757,173 | — | — |
| 2005-04-26 | $33.52 | $492.09 | 4,779,979 | — | — |
| 2005-04-25 | $33.88 | $497.32 | 4,101,972 | — | — |
| 2005-04-22 | $33.49 | $491.56 | 3,330,451 | — | — |
| 2005-04-21 | $33.38 | $489.99 | 3,067,015 | — | — |
| 2005-04-20 | $33.27 | $488.32 | 3,587,578 | — | — |
| 2005-04-19 | $33.49 | $491.56 | 2,527,666 | — | — |
| 2005-04-18 | $32.93 | $483.40 | 3,283,905 | — | — |
| 2005-04-15 | $32.65 | $479.21 | 3,555,752 | — | — |
| 2005-04-14 | $33.44 | $490.83 | 2,967,894 | — | — |
| 2005-04-13 | $33.60 | $493.24 | 3,244,929 | — | — |
| 2005-04-12 | $33.81 | $496.28 | 4,505,327 | — | — |
| 2005-04-11 | $33.07 | $485.49 | 2,463,735 | — | — |
| 2005-04-08 | $32.38 | $475.34 | 1,881,905 | — | — |
| 2005-04-07 | $32.85 | $482.14 | 3,214,646 | — | — |
| 2005-04-06 | $32.49 | $476.91 | 1,956,351 | — | — |
| 2005-04-05 | $32.67 | $479.63 | 3,034,769 | — | — |
| 2005-04-04 | $32.50 | $477.01 | 3,325,965 | — | — |
| 2005-04-01 | $32.74 | $480.57 | 4,028,507 | — | — |
| 2005-03-31 | $32.73 | $480.47 | 3,712,216 | — | — |
| 2005-03-30 | $32.18 | $472.40 | 3,453,266 | — | — |
| 2005-03-29 | $31.75 | $466.12 | 3,526,451 | — | — |
| 2005-03-28 | $32.29 | $473.97 | 3,036,872 | — | — |
| 2005-03-24 | $31.93 | $468.63 | 2,541,966 | — | — |
| 2005-03-23 | $31.34 | $460.05 | 4,531,965 | — | — |
| 2005-03-22 | $31.68 | $465.08 | 4,432,984 | — | — |
| 2005-03-21 | $32.51 | $477.22 | 1,786,288 | — | — |
| 2005-03-18 | $32.60 | $478.48 | 7,471,398 | — | — |
| 2005-03-17 | $32.59 | $478.37 | 3,153,799 | — | — |
| 2005-03-16 | $32.50 | $477.12 | 4,134,919 | — | — |
| 2005-03-15 | $33.04 | $484.97 | 3,869,520 | — | — |
| 2005-03-14 | $33.29 | $488.63 | 3,187,868 | — | — |
| 2005-03-11 | $32.89 | $482.77 | 2,179,409 | — | — |
| 2005-03-10 | $33.21 | $487.48 | 4,207,262 | — | — |
| 2005-03-09 | $32.64 | $479.10 | 4,702,588 | — | — |
| 2005-03-08 | $33.15 | $486.64 | 5,052,387 | — | — |
| 2005-03-07 | $33.42 | $490.52 | 2,955,837 | — | — |
| 2005-03-04 | $33.24 | $487.90 | 4,224,506 | — | — |
| 2005-03-03 | $32.46 | $476.49 | 4,177,539 | — | — |
| 2005-03-02 | $32.49 | $476.91 | 3,702,402 | — | — |
| 2005-03-01 | $32.13 | $471.57 | 4,755,724 | — | — |
| 2005-02-28 | $32.35 | $474.92 | 3,709,832 | — | — |
| 2005-02-25 | $32.45 | $476.38 | 3,353,444 | — | — |
| 2005-02-24 | $31.68 | $465.08 | 2,560,613 | — | — |
| 2005-02-23 | $31.31 | $459.53 | 3,245,630 | — | — |
| 2005-02-22 | $31.02 | $455.34 | 4,835,358 | — | — |
| 2005-02-18 | $31.70 | $465.28 | 3,643,518 | — | — |
| 2005-02-17 | $32.05 | $470.52 | 2,901,159 | — | — |
| 2005-02-16 | $32.39 | $475.44 | 2,540,003 | — | — |
| 2005-02-15 | $32.03 | $470.21 | 3,328,348 | — | — |
| 2005-02-14 | $32.35 | $474.92 | 3,354,846 | — | — |
| 2005-02-11 | $32.28 | $473.87 | 5,369,800 | — | — |
| 2005-02-10 | $32.60 | $474.29 | 2,988,503 | — | — |
| 2005-02-09 | $32.75 | $476.47 | 5,107,766 | — | — |
| 2005-02-08 | $32.70 | $475.74 | 4,609,776 | — | — |
| 2005-02-07 | $32.74 | $476.36 | 2,761,519 | — | — |
| 2005-02-04 | $32.63 | $474.81 | 2,773,857 | — | — |
| 2005-02-03 | $32.31 | $470.14 | 3,474,857 | — | — |
| 2005-02-02 | $32.15 | $467.75 | 4,118,796 | — | — |
| 2005-02-01 | $32.28 | $469.62 | 4,462,566 | — | — |
| 2005-01-31 | $31.56 | $459.24 | 4,143,611 | — | — |
| 2005-01-28 | $31.46 | $457.68 | 3,249,836 | — | — |
| 2005-01-27 | $31.21 | $454.15 | 3,576,081 | — | — |
| 2005-01-26 | $31.10 | $452.49 | 3,554,911 | — | — |
| 2005-01-25 | $30.33 | $441.29 | 2,730,395 | — | — |
| 2005-01-24 | $30.56 | $444.71 | 2,935,648 | — | — |
| 2005-01-21 | $30.20 | $439.42 | 2,420,273 | — | — |
| 2005-01-20 | $30.41 | $442.43 | 3,342,088 | — | — |
| 2005-01-19 | $30.78 | $447.82 | 2,460,230 | — | — |
| 2005-01-18 | $30.93 | $450.11 | 2,772,455 | — | — |
| 2005-01-14 | $30.69 | $446.58 | 2,782,409 | — | — |
| 2005-01-13 | $30.62 | $445.54 | 2,798,813 | — | — |
| 2005-01-12 | $30.29 | $440.66 | 3,836,433 | — | — |
| 2005-01-11 | $30.09 | $437.76 | 2,400,364 | — | — |
| 2005-01-10 | $30.25 | $440.14 | 2,730,675 | — | — |
| 2005-01-07 | $29.98 | $436.20 | 2,985,559 | — | — |
| 2005-01-06 | $30.29 | $440.66 | 3,285,727 | — | — |
| 2005-01-05 | $30.17 | $439.00 | 5,932,984 | — | — |
| 2005-01-04 | $30.63 | $445.64 | 3,789,606 | — | — |
| 2005-01-03 | $30.83 | $448.65 | 4,321,244 | — | — |