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
- 1973-03-13 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 | $43.99 | $55.92 | 887,600 | — | — |
| 2005-12-29 | $44.53 | $56.60 | 623,200 | — | — |
| 2005-12-28 | $44.74 | $56.86 | 960,200 | — | — |
| 2005-12-27 | $44.53 | $56.38 | 1,200,000 | — | — |
| 2005-12-23 | $45.38 | $57.47 | 944,400 | — | — |
| 2005-12-22 | $45.11 | $57.12 | 898,000 | — | — |
| 2005-12-21 | $45.08 | $57.09 | 1,361,800 | — | — |
| 2005-12-20 | $44.56 | $56.42 | 1,478,800 | — | — |
| 2005-12-19 | $44.67 | $56.56 | 1,795,800 | — | — |
| 2005-12-16 | $45.02 | $57.01 | 2,136,000 | — | — |
| 2005-12-15 | $44.83 | $56.76 | 2,098,400 | — | — |
| 2005-12-14 | $45.10 | $57.11 | 2,176,400 | — | — |
| 2005-12-13 | $44.45 | $56.29 | 1,282,400 | — | — |
| 2005-12-12 | $44.31 | $56.11 | 1,312,800 | — | — |
| 2005-12-09 | $43.94 | $55.64 | 1,789,000 | — | — |
| 2005-12-08 | $43.40 | $54.96 | 2,710,800 | — | — |
| 2005-12-07 | $43.74 | $55.39 | 2,597,800 | — | — |
| 2005-12-06 | $44.21 | $55.98 | 1,727,200 | — | — |
| 2005-12-05 | $44.49 | $56.34 | 1,798,600 | — | — |
| 2005-12-02 | $44.84 | $56.78 | 1,315,200 | — | — |
| 2005-12-01 | $44.79 | $56.72 | 1,739,400 | — | — |
| 2005-11-30 | $44.13 | $55.89 | 2,449,600 | — | — |
| 2005-11-29 | $43.79 | $55.45 | 2,227,000 | — | — |
| 2005-11-28 | $44.03 | $55.75 | 1,629,600 | — | — |
| 2005-11-25 | $43.62 | $55.24 | 353,800 | — | — |
| 2005-11-23 | $43.76 | $55.42 | 972,200 | — | — |
| 2005-11-22 | $43.62 | $55.24 | 1,536,600 | — | — |
| 2005-11-21 | $43.64 | $55.26 | 1,435,600 | — | — |
| 2005-11-18 | $43.56 | $55.17 | 1,382,400 | — | — |
| 2005-11-17 | $43.61 | $55.22 | 1,755,000 | — | — |
| 2005-11-16 | $43.33 | $54.87 | 2,357,400 | — | — |
| 2005-11-15 | $43.61 | $55.22 | 2,662,600 | — | — |
| 2005-11-14 | $42.91 | $54.34 | 1,334,800 | — | — |
| 2005-11-11 | $43.00 | $54.45 | 986,200 | — | — |
| 2005-11-10 | $42.64 | $54.00 | 1,092,800 | — | — |
| 2005-11-09 | $42.31 | $53.58 | 1,412,800 | — | — |
| 2005-11-08 | $42.52 | $53.84 | 1,268,400 | — | — |
| 2005-11-07 | $42.51 | $53.82 | 1,209,400 | — | — |
| 2005-11-04 | $42.04 | $53.24 | 2,078,000 | — | — |
| 2005-11-03 | $42.47 | $53.77 | 1,750,000 | — | — |
| 2005-11-02 | $42.22 | $53.46 | 1,943,600 | — | — |
| 2005-11-01 | $41.99 | $53.17 | 2,467,600 | — | — |
| 2005-10-31 | $42.38 | $53.67 | 2,225,400 | — | — |
| 2005-10-28 | $42.11 | $53.32 | 3,585,400 | — | — |
| 2005-10-27 | $41.03 | $51.95 | 2,414,800 | — | — |
| 2005-10-26 | $41.22 | $52.20 | 4,904,400 | — | — |
| 2005-10-25 | $40.54 | $51.34 | 2,711,600 | — | — |
| 2005-10-24 | $40.50 | $51.29 | 2,474,600 | — | — |
| 2005-10-21 | $40.08 | $50.76 | 2,471,600 | — | — |
| 2005-10-20 | $40.46 | $51.23 | 2,415,600 | — | — |
| 2005-10-19 | $41.20 | $52.17 | 3,387,200 | — | — |
| 2005-10-18 | $40.69 | $51.53 | 2,268,600 | — | — |
| 2005-10-17 | $40.56 | $51.36 | 1,803,400 | — | — |
| 2005-10-14 | $40.57 | $51.37 | 1,447,000 | — | — |
| 2005-10-13 | $40.10 | $50.78 | 2,520,400 | — | — |
| 2005-10-12 | $40.20 | $50.91 | 2,111,000 | — | — |
| 2005-10-11 | $40.04 | $50.71 | 1,966,800 | — | — |
| 2005-10-10 | $39.94 | $50.58 | 1,262,400 | — | — |
| 2005-10-07 | $40.00 | $50.65 | 2,239,000 | — | — |
| 2005-10-06 | $39.96 | $50.60 | 3,191,400 | — | — |
| 2005-10-05 | $40.06 | $50.72 | 2,802,000 | — | — |
| 2005-10-04 | $40.47 | $51.25 | 2,612,600 | — | — |
| 2005-10-03 | $40.98 | $51.89 | 2,229,800 | — | — |
| 2005-09-30 | $41.17 | $52.13 | 2,098,600 | — | — |
| 2005-09-29 | $40.74 | $51.59 | 3,408,000 | — | — |
| 2005-09-28 | $40.14 | $50.83 | 4,403,800 | — | — |
| 2005-09-27 | $40.06 | $50.51 | 3,086,400 | — | — |
| 2005-09-26 | $39.58 | $49.92 | 2,410,200 | — | — |
| 2005-09-23 | $40.10 | $50.57 | 2,817,000 | — | — |
| 2005-09-22 | $39.76 | $50.14 | 2,808,200 | — | — |
| 2005-09-21 | $39.43 | $49.73 | 3,765,600 | — | — |
| 2005-09-20 | $40.19 | $50.68 | 3,061,200 | — | — |
| 2005-09-19 | $40.38 | $50.92 | 4,274,400 | — | — |
| 2005-09-16 | $40.79 | $51.45 | 12,419,800 | — | — |
| 2005-09-15 | $41.08 | $51.81 | 2,941,400 | — | — |
| 2005-09-14 | $41.15 | $51.89 | 2,302,400 | — | — |
| 2005-09-13 | $41.54 | $52.38 | 2,326,600 | — | — |
| 2005-09-12 | $42.01 | $52.98 | 2,934,200 | — | — |
| 2005-09-09 | $42.31 | $53.36 | 1,583,800 | — | — |
| 2005-09-08 | $42.26 | $53.30 | 3,441,600 | — | — |
| 2005-09-07 | $43.03 | $54.27 | 2,495,200 | — | — |
| 2005-09-06 | $43.19 | $54.47 | 1,640,600 | — | — |
| 2005-09-02 | $42.81 | $53.99 | 2,295,800 | — | — |
| 2005-09-01 | $42.78 | $53.94 | 2,842,000 | — | — |
| 2005-08-31 | $42.14 | $53.14 | 3,207,600 | — | — |
| 2005-08-30 | $41.54 | $52.38 | 1,901,800 | — | — |
| 2005-08-29 | $42.21 | $53.22 | 1,215,600 | — | — |
| 2005-08-26 | $41.90 | $52.83 | 1,480,200 | — | — |
| 2005-08-25 | $42.07 | $53.05 | 1,733,400 | — | — |
| 2005-08-24 | $42.27 | $53.31 | 2,309,200 | — | — |
| 2005-08-23 | $42.53 | $53.63 | 2,048,200 | — | — |
| 2005-08-22 | $42.82 | $54.00 | 1,601,800 | — | — |
| 2005-08-19 | $42.87 | $54.06 | 1,966,600 | — | — |
| 2005-08-18 | $42.95 | $54.16 | 2,098,600 | — | — |
| 2005-08-17 | $43.21 | $54.49 | 1,892,600 | — | — |
| 2005-08-16 | $43.17 | $54.45 | 2,366,000 | — | — |
| 2005-08-15 | $43.60 | $54.98 | 1,196,600 | — | — |
| 2005-08-12 | $43.45 | $54.79 | 2,252,000 | — | — |
| 2005-08-11 | $43.27 | $54.57 | 1,312,800 | — | — |
| 2005-08-10 | $42.92 | $54.13 | 1,706,600 | — | — |
| 2005-08-09 | $43.00 | $54.23 | 1,110,400 | — | — |
| 2005-08-08 | $42.92 | $54.13 | 1,302,200 | — | — |
| 2005-08-05 | $43.08 | $54.32 | 1,953,400 | — | — |
| 2005-08-04 | $43.05 | $54.29 | 1,649,200 | — | — |
| 2005-08-03 | $43.29 | $54.59 | 1,455,000 | — | — |
| 2005-08-02 | $43.14 | $54.40 | 2,106,600 | — | — |
| 2005-08-01 | $42.76 | $53.92 | 1,707,600 | — | — |
| 2005-07-29 | $42.83 | $54.01 | 2,155,600 | — | — |
| 2005-07-28 | $43.19 | $54.47 | 2,025,600 | — | — |
| 2005-07-27 | $43.00 | $54.23 | 1,895,000 | — | — |
| 2005-07-26 | $42.89 | $54.09 | 2,405,000 | — | — |
| 2005-07-25 | $42.83 | $54.01 | 3,812,200 | — | — |
| 2005-07-22 | $42.88 | $54.07 | 3,610,000 | — | — |
| 2005-07-21 | $42.06 | $53.05 | 4,821,600 | — | — |
| 2005-07-20 | $42.45 | $53.53 | 1,668,400 | — | — |
| 2005-07-19 | $41.60 | $52.46 | 2,380,000 | — | — |
| 2005-07-18 | $41.19 | $51.94 | 1,621,200 | — | — |
| 2005-07-15 | $41.51 | $52.34 | 1,475,400 | — | — |
| 2005-07-14 | $41.50 | $52.34 | 1,860,600 | — | — |
| 2005-07-13 | $41.15 | $51.89 | 1,474,600 | — | — |
| 2005-07-12 | $40.74 | $51.38 | 1,456,000 | — | — |
| 2005-07-11 | $41.13 | $51.87 | 1,950,600 | — | — |
| 2005-07-08 | $41.21 | $51.96 | 2,025,400 | — | — |
| 2005-07-07 | $40.38 | $50.93 | 2,631,000 | — | — |
| 2005-07-06 | $40.22 | $50.73 | 2,461,800 | — | — |
| 2005-07-05 | $40.67 | $51.28 | 2,810,800 | — | — |
| 2005-07-01 | $40.08 | $50.54 | 2,079,400 | — | — |
| 2005-06-30 | $39.84 | $50.24 | 2,999,400 | — | — |
| 2005-06-29 | $40.47 | $51.04 | 1,806,000 | — | — |
| 2005-06-28 | $40.62 | $51.23 | 2,100,600 | — | — |
| 2005-06-27 | $40.01 | $50.28 | 3,158,800 | — | — |
| 2005-06-24 | $40.35 | $50.70 | 3,222,600 | — | — |
| 2005-06-23 | $40.94 | $51.44 | 3,540,400 | — | — |
| 2005-06-22 | $41.19 | $51.76 | 2,373,400 | — | — |
| 2005-06-21 | $41.72 | $52.43 | 2,638,000 | — | — |
| 2005-06-20 | $41.88 | $52.63 | 2,273,400 | — | — |
| 2005-06-17 | $41.74 | $52.45 | 3,919,600 | — | — |
| 2005-06-16 | $41.45 | $52.09 | 3,497,000 | — | — |
| 2005-06-15 | $41.22 | $51.81 | 8,329,000 | — | — |
| 2005-06-14 | $41.21 | $51.78 | 2,489,000 | — | — |
| 2005-06-13 | $41.22 | $51.79 | 3,485,800 | — | — |
| 2005-06-10 | $40.75 | $51.21 | 5,282,200 | — | — |
| 2005-06-09 | $41.22 | $51.81 | 4,459,400 | — | — |
| 2005-06-08 | $41.99 | $52.77 | 4,120,800 | — | — |
| 2005-06-07 | $42.83 | $53.83 | 2,356,400 | — | — |
| 2005-06-06 | $42.46 | $53.35 | 2,282,800 | — | — |
| 2005-06-03 | $42.58 | $53.52 | 1,885,400 | — | — |
| 2005-06-02 | $42.76 | $53.74 | 1,654,800 | — | — |
| 2005-06-01 | $42.86 | $53.86 | 1,954,000 | — | — |
| 2005-05-31 | $42.22 | $53.05 | 2,049,000 | — | — |
| 2005-05-27 | $42.76 | $53.74 | 1,113,400 | — | — |
| 2005-05-26 | $42.54 | $53.46 | 1,937,800 | — | — |
| 2005-05-25 | $42.31 | $53.17 | 2,097,000 | — | — |
| 2005-05-24 | $42.50 | $53.41 | 2,603,400 | — | — |
| 2005-05-23 | $42.67 | $53.62 | 1,563,400 | — | — |
| 2005-05-20 | $41.93 | $52.69 | 2,030,600 | — | — |
| 2005-05-19 | $42.24 | $53.08 | 1,605,400 | — | — |
| 2005-05-18 | $42.58 | $53.52 | 1,671,200 | — | — |
| 2005-05-17 | $42.31 | $53.16 | 1,678,600 | — | — |
| 2005-05-16 | $41.65 | $52.34 | 1,657,200 | — | — |
| 2005-05-13 | $41.04 | $51.57 | 2,652,600 | — | — |
| 2005-05-12 | $41.79 | $52.51 | 2,972,200 | — | — |
| 2005-05-11 | $42.26 | $53.11 | 2,632,200 | — | — |
| 2005-05-10 | $41.86 | $52.60 | 1,489,600 | — | — |
| 2005-05-09 | $42.58 | $53.52 | 1,704,200 | — | — |
| 2005-05-06 | $42.62 | $53.55 | 2,110,000 | — | — |
| 2005-05-05 | $42.47 | $53.37 | 1,722,200 | — | — |
| 2005-05-04 | $42.79 | $53.77 | 2,316,800 | — | — |
| 2005-05-03 | $42.15 | $52.97 | 2,073,800 | — | — |
| 2005-05-02 | $41.98 | $52.76 | 1,567,400 | — | — |
| 2005-04-29 | $41.91 | $52.67 | 2,005,200 | — | — |
| 2005-04-28 | $41.38 | $52.00 | 1,939,600 | — | — |
| 2005-04-27 | $42.26 | $53.10 | 1,582,800 | — | — |
| 2005-04-26 | $42.04 | $52.82 | 1,557,200 | — | — |
| 2005-04-25 | $42.93 | $53.95 | 1,778,800 | — | — |
| 2005-04-22 | $42.56 | $53.48 | 2,466,400 | — | — |
| 2005-04-21 | $43.25 | $54.35 | 4,250,600 | — | — |
| 2005-04-20 | $43.02 | $54.06 | 2,140,800 | — | — |
| 2005-04-19 | $43.90 | $55.17 | 3,301,800 | — | — |
| 2005-04-18 | $43.12 | $54.19 | 4,522,200 | — | — |
| 2005-04-15 | $42.54 | $53.45 | 3,633,000 | — | — |
| 2005-04-14 | $43.56 | $54.73 | 2,737,800 | — | — |
| 2005-04-13 | $44.58 | $56.02 | 2,099,000 | — | — |
| 2005-04-12 | $45.62 | $57.33 | 1,832,400 | — | — |
| 2005-04-11 | $45.12 | $56.70 | 1,177,000 | — | — |
| 2005-04-08 | $45.20 | $56.80 | 1,201,400 | — | — |
| 2005-04-07 | $45.58 | $57.28 | 4,293,000 | — | — |
| 2005-04-06 | $45.13 | $56.71 | 1,796,200 | — | — |
| 2005-04-05 | $45.26 | $56.88 | 1,947,800 | — | — |
| 2005-04-04 | $44.71 | $56.19 | 1,600,600 | — | — |
| 2005-04-01 | $44.63 | $56.09 | 2,329,600 | — | — |
| 2005-03-31 | $44.76 | $56.26 | 2,048,200 | — | — |
| 2005-03-30 | $44.81 | $56.32 | 2,583,000 | — | — |
| 2005-03-29 | $44.26 | $55.62 | 3,686,800 | — | — |
| 2005-03-28 | $45.37 | $56.84 | 3,841,800 | — | — |
| 2005-03-24 | $45.80 | $57.38 | 2,036,600 | — | — |
| 2005-03-23 | $46.00 | $57.63 | 2,490,000 | — | — |
| 2005-03-22 | $45.99 | $57.62 | 1,777,200 | — | — |
| 2005-03-21 | $46.09 | $57.74 | 1,988,600 | — | — |
| 2005-03-18 | $46.19 | $57.87 | 5,306,200 | — | — |
| 2005-03-17 | $46.56 | $58.33 | 1,742,000 | — | — |
| 2005-03-16 | $46.76 | $58.58 | 2,875,000 | — | — |
| 2005-03-15 | $47.15 | $59.06 | 3,342,800 | — | — |
| 2005-03-14 | $46.47 | $58.22 | 2,127,200 | — | — |
| 2005-03-11 | $46.54 | $58.30 | 2,051,200 | — | — |
| 2005-03-10 | $46.62 | $58.41 | 2,299,000 | — | — |
| 2005-03-09 | $46.22 | $57.90 | 1,854,000 | — | — |
| 2005-03-08 | $46.40 | $58.14 | 1,671,400 | — | — |
| 2005-03-07 | $46.59 | $58.37 | 1,781,600 | — | — |
| 2005-03-04 | $46.81 | $58.65 | 2,793,800 | — | — |
| 2005-03-03 | $45.67 | $57.22 | 2,333,200 | — | — |
| 2005-03-02 | $45.40 | $56.88 | 2,756,000 | — | — |
| 2005-03-01 | $45.64 | $57.18 | 1,851,800 | — | — |
| 2005-02-28 | $44.88 | $56.22 | 2,201,000 | — | — |
| 2005-02-25 | $45.22 | $56.66 | 2,251,600 | — | — |
| 2005-02-24 | $44.97 | $56.33 | 2,669,000 | — | — |
| 2005-02-23 | $45.06 | $56.46 | 2,067,200 | — | — |
| 2005-02-22 | $44.72 | $56.03 | 2,633,200 | — | — |
| 2005-02-18 | $45.75 | $57.32 | 3,156,000 | — | — |
| 2005-02-17 | $45.58 | $57.10 | 3,778,800 | — | — |
| 2005-02-16 | $44.45 | $55.68 | 1,735,000 | — | — |
| 2005-02-15 | $44.15 | $55.32 | 1,288,800 | — | — |
| 2005-02-14 | $44.38 | $55.60 | 1,038,200 | — | — |
| 2005-02-11 | $44.49 | $55.74 | 2,200,800 | — | — |
| 2005-02-10 | $44.10 | $55.24 | 2,167,800 | — | — |
| 2005-02-09 | $43.46 | $54.44 | 2,116,800 | — | — |
| 2005-02-08 | $43.95 | $55.06 | 1,887,400 | — | — |
| 2005-02-07 | $43.66 | $54.70 | 1,821,800 | — | — |
| 2005-02-04 | $43.75 | $54.81 | 1,703,600 | — | — |
| 2005-02-03 | $43.58 | $54.60 | 1,714,200 | — | — |
| 2005-02-02 | $43.80 | $54.87 | 2,218,400 | — | — |
| 2005-02-01 | $43.88 | $54.97 | 2,595,400 | — | — |
| 2005-01-31 | $43.49 | $54.48 | 2,552,200 | — | — |
| 2005-01-28 | $43.40 | $54.37 | 2,491,000 | — | — |
| 2005-01-27 | $43.13 | $54.03 | 5,482,600 | — | — |
| 2005-01-26 | $43.50 | $54.50 | 3,344,000 | — | — |
| 2005-01-25 | $43.74 | $54.80 | 2,564,200 | — | — |
| 2005-01-24 | $43.65 | $54.69 | 2,986,400 | — | — |
| 2005-01-21 | $43.85 | $54.94 | 4,141,200 | — | — |
| 2005-01-20 | $44.70 | $56.00 | 2,796,200 | — | — |
| 2005-01-19 | $45.63 | $57.16 | 2,155,400 | — | — |
| 2005-01-18 | $45.69 | $57.23 | 3,336,800 | — | — |
| 2005-01-14 | $45.81 | $57.38 | 2,245,400 | — | — |
| 2005-01-13 | $45.13 | $56.53 | 2,005,400 | — | — |
| 2005-01-12 | $45.51 | $57.02 | 2,788,200 | — | — |
| 2005-01-11 | $45.46 | $56.95 | 3,554,200 | — | — |
| 2005-01-10 | $45.63 | $57.17 | 3,338,400 | — | — |
| 2005-01-07 | $45.51 | $57.02 | 3,391,600 | — | — |
| 2005-01-06 | $45.56 | $57.08 | 4,081,600 | — | — |
| 2005-01-05 | $46.06 | $57.70 | 3,396,600 | — | — |
| 2005-01-04 | $45.79 | $57.37 | 2,747,400 | — | — |
| 2005-01-03 | $46.08 | $57.73 | 2,381,800 | — | — |