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 | $30.98 | $71.24 | 7,826,200 | — | — |
| 2005-12-29 | $30.72 | $70.65 | 7,277,400 | — | — |
| 2005-12-28 | $31.22 | $71.80 | 9,943,800 | — | — |
| 2005-12-27 | $30.78 | $70.78 | 10,134,800 | — | — |
| 2005-12-23 | $31.92 | $73.42 | 5,988,200 | — | — |
| 2005-12-22 | $32.08 | $73.79 | 7,761,600 | — | — |
| 2005-12-21 | $32.16 | $73.96 | 7,463,400 | — | — |
| 2005-12-20 | $31.75 | $73.00 | 9,576,800 | — | — |
| 2005-12-19 | $31.31 | $71.99 | 10,873,200 | — | — |
| 2005-12-16 | $31.86 | $73.27 | 15,115,800 | — | — |
| 2005-12-15 | $32.95 | $75.77 | 10,447,600 | — | — |
| 2005-12-14 | $33.27 | $76.51 | 13,865,600 | — | — |
| 2005-12-13 | $32.97 | $75.82 | 12,629,600 | — | — |
| 2005-12-12 | $33.48 | $76.99 | 7,442,600 | — | — |
| 2005-12-09 | $33.06 | $76.03 | 8,827,200 | — | — |
| 2005-12-08 | $33.36 | $76.71 | 12,013,200 | — | — |
| 2005-12-07 | $32.39 | $74.49 | 11,055,000 | — | — |
| 2005-12-06 | $32.44 | $74.60 | 11,197,800 | — | — |
| 2005-12-05 | $32.60 | $74.97 | 12,538,000 | — | — |
| 2005-12-02 | $32.92 | $75.69 | 9,576,600 | — | — |
| 2005-12-01 | $32.65 | $75.08 | 9,029,800 | — | — |
| 2005-11-30 | $31.83 | $73.19 | 11,979,000 | — | — |
| 2005-11-29 | $31.21 | $71.76 | 12,992,600 | — | — |
| 2005-11-28 | $31.54 | $72.38 | 16,005,000 | — | — |
| 2005-11-25 | $32.51 | $74.61 | 3,493,800 | — | — |
| 2005-11-23 | $32.78 | $75.22 | 13,004,600 | — | — |
| 2005-11-22 | $32.65 | $74.94 | 19,196,800 | — | — |
| 2005-11-21 | $31.41 | $72.09 | 12,328,200 | — | — |
| 2005-11-18 | $30.68 | $70.43 | 13,165,200 | — | — |
| 2005-11-17 | $30.36 | $69.67 | 19,202,600 | — | — |
| 2005-11-16 | $29.75 | $68.27 | 16,021,200 | — | — |
| 2005-11-15 | $28.64 | $65.73 | 17,416,000 | — | — |
| 2005-11-14 | $28.63 | $65.71 | 11,481,800 | — | — |
| 2005-11-11 | $28.03 | $64.33 | 11,845,000 | — | — |
| 2005-11-10 | $28.00 | $64.26 | 18,534,000 | — | — |
| 2005-11-09 | $29.20 | $67.02 | 15,749,600 | — | — |
| 2005-11-08 | $29.50 | $67.72 | 17,851,000 | — | — |
| 2005-11-07 | $29.58 | $67.88 | 18,913,800 | — | — |
| 2005-11-04 | $30.56 | $70.13 | 21,909,600 | — | — |
| 2005-11-03 | $32.34 | $74.22 | 19,955,000 | — | — |
| 2005-11-02 | $31.48 | $72.24 | 17,419,000 | — | — |
| 2005-11-01 | $30.02 | $68.90 | 13,233,600 | — | — |
| 2005-10-31 | $29.55 | $67.82 | 15,855,600 | — | — |
| 2005-10-28 | $28.82 | $66.13 | 18,548,400 | — | — |
| 2005-10-27 | $27.55 | $63.23 | 25,909,000 | — | — |
| 2005-10-26 | $29.08 | $66.73 | 19,722,000 | — | — |
| 2005-10-25 | $29.70 | $68.16 | 38,200,600 | — | — |
| 2005-10-24 | $30.55 | $70.10 | 15,557,800 | — | — |
| 2005-10-21 | $29.03 | $66.62 | 14,847,800 | — | — |
| 2005-10-20 | $28.81 | $66.12 | 17,317,400 | — | — |
| 2005-10-19 | $29.75 | $68.27 | 21,305,800 | — | — |
| 2005-10-18 | $29.25 | $67.13 | 11,761,600 | — | — |
| 2005-10-17 | $30.65 | $70.35 | 10,662,800 | — | — |
| 2005-10-14 | $30.64 | $70.31 | 15,895,400 | — | — |
| 2005-10-13 | $29.74 | $68.26 | 20,775,000 | — | — |
| 2005-10-12 | $30.58 | $70.17 | 9,998,600 | — | — |
| 2005-10-11 | $30.89 | $70.90 | 8,365,200 | — | — |
| 2005-10-10 | $30.47 | $69.92 | 12,459,800 | — | — |
| 2005-10-07 | $31.36 | $71.96 | 14,448,000 | — | — |
| 2005-10-06 | $30.39 | $69.74 | 31,493,600 | — | — |
| 2005-10-05 | $31.12 | $71.42 | 24,576,000 | — | — |
| 2005-10-04 | $32.97 | $75.66 | 10,650,200 | — | — |
| 2005-10-03 | $34.46 | $79.09 | 7,816,800 | — | — |
| 2005-09-30 | $34.26 | $78.63 | 10,636,600 | — | — |
| 2005-09-29 | $34.70 | $79.64 | 15,025,000 | — | — |
| 2005-09-28 | $34.68 | $79.59 | 12,977,600 | — | — |
| 2005-09-27 | $34.06 | $78.16 | 13,313,000 | — | — |
| 2005-09-26 | $33.60 | $77.10 | 13,307,800 | — | — |
| 2005-09-23 | $32.51 | $74.60 | 11,775,400 | — | — |
| 2005-09-22 | $32.60 | $74.82 | 12,411,800 | — | — |
| 2005-09-21 | $33.13 | $76.03 | 14,948,200 | — | — |
| 2005-09-20 | $32.97 | $75.66 | 10,049,800 | — | — |
| 2005-09-19 | $33.37 | $76.58 | 14,745,800 | — | — |
| 2005-09-16 | $32.50 | $74.59 | 13,861,600 | — | — |
| 2005-09-15 | $32.16 | $73.81 | 10,077,200 | — | — |
| 2005-09-14 | $31.67 | $72.70 | 12,500,400 | — | — |
| 2005-09-13 | $31.35 | $71.95 | 14,254,800 | — | — |
| 2005-09-12 | $31.80 | $72.98 | 14,924,400 | — | — |
| 2005-09-09 | $33.05 | $75.85 | 11,664,200 | — | — |
| 2005-09-08 | $32.24 | $73.98 | 10,392,200 | — | — |
| 2005-09-07 | $32.10 | $73.67 | 12,633,200 | — | — |
| 2005-09-06 | $32.41 | $74.38 | 17,152,800 | — | — |
| 2005-09-02 | $31.16 | $71.50 | 10,481,600 | — | — |
| 2005-09-01 | $31.58 | $72.48 | 18,635,600 | — | — |
| 2005-08-31 | $31.00 | $71.15 | 22,211,200 | — | — |
| 2005-08-30 | $29.92 | $68.53 | 15,176,800 | — | — |
| 2005-08-29 | $28.90 | $66.19 | 13,563,800 | — | — |
| 2005-08-26 | $28.63 | $65.57 | 7,818,800 | — | — |
| 2005-08-25 | $28.83 | $66.04 | 8,089,400 | — | — |
| 2005-08-24 | $29.28 | $67.06 | 16,957,200 | — | — |
| 2005-08-23 | $28.50 | $65.26 | 9,266,200 | — | — |
| 2005-08-22 | $28.49 | $65.24 | 9,613,400 | — | — |
| 2005-08-19 | $28.24 | $64.67 | 6,949,600 | — | — |
| 2005-08-18 | $27.72 | $63.49 | 10,891,200 | — | — |
| 2005-08-17 | $27.90 | $63.90 | 13,127,800 | — | — |
| 2005-08-16 | $28.53 | $65.34 | 8,600,400 | — | — |
| 2005-08-15 | $29.13 | $66.71 | 7,202,400 | — | — |
| 2005-08-12 | $29.41 | $67.36 | 9,767,800 | — | — |
| 2005-08-11 | $29.91 | $68.50 | 10,695,200 | — | — |
| 2005-08-10 | $29.54 | $67.64 | 10,567,400 | — | — |
| 2005-08-09 | $29.17 | $66.82 | 8,623,800 | — | — |
| 2005-08-08 | $29.31 | $67.12 | 12,760,800 | — | — |
| 2005-08-05 | $29.21 | $66.90 | 11,724,200 | — | — |
| 2005-08-04 | $29.59 | $67.78 | 10,938,800 | — | — |
| 2005-08-03 | $29.37 | $67.27 | 15,680,200 | — | — |
| 2005-08-02 | $29.32 | $67.15 | 14,243,600 | — | — |
| 2005-08-01 | $28.37 | $64.97 | 8,156,800 | — | — |
| 2005-07-29 | $28.03 | $64.19 | 11,337,000 | — | — |
| 2005-07-28 | $28.13 | $64.43 | 10,527,200 | — | — |
| 2005-07-27 | $28.17 | $64.53 | 13,137,200 | — | — |
| 2005-07-26 | $27.89 | $63.88 | 21,086,800 | — | — |
| 2005-07-25 | $27.43 | $62.82 | 33,595,600 | — | — |
| 2005-07-22 | $26.65 | $61.03 | 40,543,000 | — | — |
| 2005-07-21 | $24.35 | $55.77 | 8,776,000 | — | — |
| 2005-07-20 | $24.43 | $55.96 | 10,422,000 | — | — |
| 2005-07-19 | $24.62 | $56.39 | 12,075,000 | — | — |
| 2005-07-18 | $23.21 | $53.16 | 9,143,400 | — | — |
| 2005-07-15 | $23.34 | $53.46 | 10,533,000 | — | — |
| 2005-07-14 | $23.54 | $53.90 | 13,112,600 | — | — |
| 2005-07-13 | $24.22 | $55.46 | 7,964,200 | — | — |
| 2005-07-12 | $24.51 | $56.14 | 7,458,800 | — | — |
| 2005-07-11 | $24.41 | $55.91 | 7,602,800 | — | — |
| 2005-07-08 | $24.18 | $55.38 | 6,934,000 | — | — |
| 2005-07-07 | $24.50 | $56.11 | 9,630,400 | — | — |
| 2005-07-06 | $24.36 | $55.78 | 9,219,200 | — | — |
| 2005-07-05 | $24.82 | $56.85 | 8,460,200 | — | — |
| 2005-07-01 | $24.05 | $55.08 | 5,251,000 | — | — |
| 2005-06-30 | $23.91 | $54.76 | 12,430,400 | — | — |
| 2005-06-29 | $23.97 | $54.89 | 8,312,200 | — | — |
| 2005-06-28 | $23.94 | $54.83 | 9,326,000 | — | — |
| 2005-06-27 | $24.50 | $56.11 | 11,225,400 | — | — |
| 2005-06-24 | $24.06 | $55.11 | 14,396,800 | — | — |
| 2005-06-23 | $24.08 | $55.16 | 15,603,400 | — | — |
| 2005-06-22 | $23.70 | $54.28 | 12,971,600 | — | — |
| 2005-06-21 | $23.08 | $52.86 | 9,675,600 | — | — |
| 2005-06-20 | $23.16 | $53.03 | 5,976,000 | — | — |
| 2005-06-17 | $23.20 | $53.12 | 11,080,800 | — | — |
| 2005-06-16 | $22.96 | $52.57 | 6,018,800 | — | — |
| 2005-06-15 | $22.65 | $51.88 | 5,730,000 | — | — |
| 2005-06-14 | $22.60 | $51.76 | 8,479,000 | — | — |
| 2005-06-13 | $22.41 | $51.33 | 4,848,200 | — | — |
| 2005-06-10 | $22.40 | $51.30 | 7,590,600 | — | — |
| 2005-06-09 | $22.31 | $51.09 | 9,256,600 | — | — |
| 2005-06-08 | $21.59 | $49.46 | 8,650,000 | — | — |
| 2005-06-07 | $21.61 | $49.49 | 7,501,200 | — | — |
| 2005-06-06 | $21.93 | $50.23 | 7,848,200 | — | — |
| 2005-06-03 | $21.71 | $49.71 | 5,706,000 | — | — |
| 2005-06-02 | $21.52 | $49.29 | 5,437,200 | — | — |
| 2005-06-01 | $21.64 | $49.55 | 6,270,600 | — | — |
| 2005-05-31 | $21.37 | $48.94 | 5,528,800 | — | — |
| 2005-05-27 | $21.60 | $49.33 | 4,692,600 | — | — |
| 2005-05-26 | $21.33 | $48.71 | 4,992,600 | — | — |
| 2005-05-25 | $21.35 | $48.76 | 6,797,800 | — | — |
| 2005-05-24 | $21.15 | $48.30 | 5,461,800 | — | — |
| 2005-05-23 | $20.99 | $47.92 | 9,702,200 | — | — |
| 2005-05-20 | $20.87 | $47.65 | 8,021,600 | — | — |
| 2005-05-19 | $20.65 | $47.16 | 8,674,200 | — | — |
| 2005-05-18 | $20.39 | $46.56 | 13,329,000 | — | — |
| 2005-05-17 | $20.75 | $47.40 | 9,388,200 | — | — |
| 2005-05-16 | $20.35 | $46.47 | 14,490,000 | — | — |
| 2005-05-13 | $20.45 | $46.70 | 16,612,400 | — | — |
| 2005-05-12 | $20.33 | $46.43 | 16,820,200 | — | — |
| 2005-05-11 | $21.31 | $48.65 | 6,381,600 | — | — |
| 2005-05-10 | $21.08 | $48.15 | 7,241,600 | — | — |
| 2005-05-09 | $21.58 | $49.27 | 6,058,400 | — | — |
| 2005-05-06 | $21.25 | $48.52 | 6,007,000 | — | — |
| 2005-05-05 | $21.29 | $48.61 | 8,031,200 | — | — |
| 2005-05-04 | $21.10 | $48.19 | 9,403,800 | — | — |
| 2005-05-03 | $20.97 | $47.88 | 11,493,000 | — | — |
| 2005-05-02 | $21.39 | $48.85 | 7,820,200 | — | — |
| 2005-04-29 | $20.80 | $47.49 | 9,524,000 | — | — |
| 2005-04-28 | $20.78 | $47.44 | 14,522,200 | — | — |
| 2005-04-27 | $21.38 | $48.83 | 14,007,400 | — | — |
| 2005-04-26 | $22.09 | $50.45 | 15,236,400 | — | — |
| 2005-04-25 | $22.10 | $50.47 | 13,732,800 | — | — |
| 2005-04-22 | $21.92 | $50.06 | 14,145,800 | — | — |
| 2005-04-21 | $21.67 | $49.48 | 8,252,600 | — | — |
| 2005-04-20 | $20.90 | $47.73 | 11,102,400 | — | — |
| 2005-04-19 | $21.42 | $48.92 | 12,110,200 | — | — |
| 2005-04-18 | $20.59 | $47.02 | 11,680,600 | — | — |
| 2005-04-15 | $20.30 | $46.36 | 17,978,400 | — | — |
| 2005-04-14 | $21.17 | $48.36 | 15,086,600 | — | — |
| 2005-04-13 | $21.38 | $48.83 | 15,370,200 | — | — |
| 2005-04-12 | $21.97 | $50.17 | 10,322,400 | — | — |
| 2005-04-11 | $22.30 | $50.92 | 9,322,800 | — | — |
| 2005-04-08 | $22.17 | $50.62 | 8,811,400 | — | — |
| 2005-04-07 | $22.56 | $51.51 | 16,052,800 | — | — |
| 2005-04-06 | $22.78 | $52.01 | 14,779,200 | — | — |
| 2005-04-05 | $22.23 | $50.76 | 12,179,000 | — | — |
| 2005-04-04 | $22.45 | $51.27 | 19,457,200 | — | — |
| 2005-04-01 | $22.33 | $50.98 | 13,668,800 | — | — |
| 2005-03-31 | $21.63 | $49.38 | 15,898,400 | — | — |
| 2005-03-30 | $21.07 | $48.12 | 12,226,200 | — | — |
| 2005-03-29 | $20.74 | $47.36 | 8,878,600 | — | — |
| 2005-03-28 | $21.26 | $48.55 | 6,707,000 | — | — |
| 2005-03-24 | $21.03 | $48.03 | 9,652,600 | — | — |
| 2005-03-23 | $20.94 | $47.82 | 17,170,600 | — | — |
| 2005-03-22 | $21.73 | $49.62 | 13,378,400 | — | — |
| 2005-03-21 | $21.77 | $49.72 | 14,493,200 | — | — |
| 2005-03-18 | $21.96 | $50.15 | 35,594,600 | — | — |
| 2005-03-17 | $21.31 | $48.67 | 19,935,400 | — | — |
| 2005-03-16 | $20.95 | $47.84 | 12,370,400 | — | — |
| 2005-03-15 | $20.77 | $47.43 | 14,628,800 | — | — |
| 2005-03-14 | $21.00 | $47.96 | 16,115,000 | — | — |
| 2005-03-11 | $20.19 | $46.11 | 16,989,400 | — | — |
| 2005-03-10 | $20.50 | $46.83 | 16,841,800 | — | — |
| 2005-03-09 | $21.07 | $48.11 | 11,037,000 | — | — |
| 2005-03-08 | $21.71 | $49.58 | 8,112,000 | — | — |
| 2005-03-07 | $21.89 | $49.98 | 10,768,400 | — | — |
| 2005-03-04 | $22.40 | $51.15 | 9,150,200 | — | — |
| 2005-03-03 | $22.04 | $50.33 | 9,607,200 | — | — |
| 2005-03-02 | $21.87 | $49.94 | 9,062,400 | — | — |
| 2005-03-01 | $21.42 | $48.93 | 10,382,800 | — | — |
| 2005-02-28 | $21.99 | $50.06 | 11,257,800 | — | — |
| 2005-02-25 | $22.38 | $50.95 | 10,604,600 | — | — |
| 2005-02-24 | $21.77 | $49.57 | 9,370,400 | — | — |
| 2005-02-23 | $21.55 | $49.07 | 8,150,200 | — | — |
| 2005-02-22 | $21.07 | $47.97 | 10,560,600 | — | — |
| 2005-02-18 | $21.25 | $48.38 | 7,921,800 | — | — |
| 2005-02-17 | $20.90 | $47.58 | 8,989,600 | — | — |
| 2005-02-16 | $21.23 | $48.35 | 9,630,000 | — | — |
| 2005-02-15 | $20.68 | $47.09 | 7,689,600 | — | — |
| 2005-02-14 | $20.71 | $47.16 | 7,112,400 | — | — |
| 2005-02-11 | $20.95 | $47.71 | 8,995,400 | — | — |
| 2005-02-10 | $21.00 | $47.82 | 9,719,000 | — | — |
| 2005-02-09 | $20.33 | $46.31 | 8,081,200 | — | — |
| 2005-02-08 | $20.48 | $46.64 | 6,616,600 | — | — |
| 2005-02-07 | $20.50 | $46.67 | 6,657,000 | — | — |
| 2005-02-04 | $20.99 | $47.79 | 9,162,600 | — | — |
| 2005-02-03 | $20.89 | $47.57 | 10,811,400 | — | — |
| 2005-02-02 | $20.78 | $47.31 | 10,735,600 | — | — |
| 2005-02-01 | $20.47 | $46.61 | 10,650,600 | — | — |
| 2005-01-31 | $20.57 | $46.83 | 28,627,800 | — | — |
| 2005-01-28 | $20.42 | $46.50 | 29,944,800 | — | — |
| 2005-01-27 | $21.75 | $49.54 | 10,535,800 | — | — |
| 2005-01-26 | $21.37 | $48.66 | 28,287,000 | — | — |
| 2005-01-25 | $21.30 | $48.50 | 13,925,200 | — | — |
| 2005-01-24 | $21.00 | $47.82 | 11,955,800 | — | — |
| 2005-01-21 | $20.90 | $47.59 | 11,997,000 | — | — |
| 2005-01-20 | $20.90 | $47.58 | 11,159,800 | — | — |
| 2005-01-19 | $21.10 | $48.05 | 11,362,400 | — | — |
| 2005-01-18 | $20.91 | $47.62 | 14,418,600 | — | — |
| 2005-01-14 | $20.65 | $47.02 | 14,495,000 | — | — |
| 2005-01-13 | $20.30 | $46.23 | 21,535,800 | — | — |
| 2005-01-12 | $19.76 | $45.00 | 11,863,400 | — | — |
| 2005-01-11 | $19.09 | $43.48 | 6,976,400 | — | — |
| 2005-01-10 | $18.92 | $43.08 | 8,750,600 | — | — |
| 2005-01-07 | $18.99 | $43.24 | 7,503,600 | — | — |
| 2005-01-06 | $19.13 | $43.55 | 10,787,600 | — | — |
| 2005-01-05 | $18.79 | $42.79 | 11,291,200 | — | — |
| 2005-01-04 | $19.03 | $43.34 | 8,532,800 | — | — |
| 2005-01-03 | $19.01 | $43.29 | 9,752,000 | — | — |