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 | $37.12 | $372.05 | 1,194,600 | — | — |
| 2005-12-29 | $37.25 | $373.36 | 1,062,300 | — | — |
| 2005-12-28 | $36.99 | $370.75 | 3,404,600 | — | — |
| 2005-12-27 | $37.61 | $373.66 | 1,228,000 | — | — |
| 2005-12-23 | $37.52 | $372.76 | 1,190,500 | — | — |
| 2005-12-22 | $37.41 | $371.67 | 1,932,400 | — | — |
| 2005-12-21 | $37.07 | $368.29 | 1,100,500 | — | — |
| 2005-12-20 | $37.39 | $371.47 | 816,300 | — | — |
| 2005-12-19 | $37.32 | $370.77 | 1,401,000 | — | — |
| 2005-12-16 | $37.51 | $372.66 | 2,187,900 | — | — |
| 2005-12-15 | $37.49 | $372.46 | 1,720,600 | — | — |
| 2005-12-14 | $37.46 | $372.17 | 1,104,000 | — | — |
| 2005-12-13 | $37.14 | $368.99 | 1,407,200 | — | — |
| 2005-12-12 | $36.68 | $364.42 | 1,212,700 | — | — |
| 2005-12-09 | $37.16 | $369.19 | 1,230,400 | — | — |
| 2005-12-08 | $36.96 | $367.20 | 1,975,600 | — | — |
| 2005-12-07 | $36.22 | $359.85 | 1,134,100 | — | — |
| 2005-12-06 | $36.73 | $364.91 | 1,162,700 | — | — |
| 2005-12-05 | $36.56 | $363.22 | 1,399,900 | — | — |
| 2005-12-02 | $36.70 | $364.62 | 1,716,200 | — | — |
| 2005-12-01 | $36.71 | $364.71 | 3,263,200 | — | — |
| 2005-11-30 | $36.78 | $365.41 | 6,217,500 | — | — |
| 2005-11-29 | $37.20 | $369.58 | 1,171,000 | — | — |
| 2005-11-28 | $37.14 | $368.99 | 1,388,500 | — | — |
| 2005-11-25 | $37.57 | $373.26 | 566,900 | — | — |
| 2005-11-23 | $37.09 | $368.49 | 1,999,000 | — | — |
| 2005-11-22 | $36.37 | $361.34 | 2,041,900 | — | — |
| 2005-11-21 | $36.50 | $362.63 | 2,029,100 | — | — |
| 2005-11-18 | $35.77 | $355.38 | 1,977,800 | — | — |
| 2005-11-17 | $35.77 | $355.38 | 1,841,400 | — | — |
| 2005-11-16 | $34.75 | $345.24 | 1,869,100 | — | — |
| 2005-11-15 | $34.85 | $346.24 | 1,632,500 | — | — |
| 2005-11-14 | $34.96 | $347.33 | 2,390,400 | — | — |
| 2005-11-11 | $35.05 | $348.22 | 1,524,700 | — | — |
| 2005-11-10 | $35.36 | $351.30 | 1,588,500 | — | — |
| 2005-11-09 | $35.52 | $352.89 | 1,610,600 | — | — |
| 2005-11-08 | $35.22 | $349.91 | 1,916,100 | — | — |
| 2005-11-07 | $35.33 | $351.00 | 2,236,200 | — | — |
| 2005-11-04 | $35.53 | $352.99 | 1,676,400 | — | — |
| 2005-11-03 | $35.56 | $353.29 | 2,192,800 | — | — |
| 2005-11-02 | $35.99 | $357.56 | 1,601,000 | — | — |
| 2005-11-01 | $36.19 | $359.55 | 1,483,200 | — | — |
| 2005-10-31 | $36.38 | $361.44 | 2,576,700 | — | — |
| 2005-10-28 | $36.07 | $358.36 | 1,693,100 | — | — |
| 2005-10-27 | $35.76 | $355.28 | 2,033,200 | — | — |
| 2005-10-26 | $35.66 | $354.28 | 4,020,400 | — | — |
| 2005-10-25 | $36.45 | $362.13 | 1,549,300 | — | — |
| 2005-10-24 | $36.81 | $365.71 | 2,003,500 | — | — |
| 2005-10-21 | $36.10 | $358.65 | 1,169,500 | — | — |
| 2005-10-20 | $35.72 | $354.88 | 2,260,500 | — | — |
| 2005-10-19 | $36.29 | $360.54 | 2,968,300 | — | — |
| 2005-10-18 | $36.17 | $359.35 | 2,128,300 | — | — |
| 2005-10-17 | $36.92 | $366.80 | 1,533,600 | — | — |
| 2005-10-14 | $36.22 | $359.85 | 1,732,800 | — | — |
| 2005-10-13 | $36.15 | $359.15 | 2,099,500 | — | — |
| 2005-10-12 | $37.41 | $371.67 | 2,100,200 | — | — |
| 2005-10-11 | $37.39 | $371.47 | 1,121,700 | — | — |
| 2005-10-10 | $37.57 | $373.26 | 1,471,100 | — | — |
| 2005-10-07 | $37.95 | $377.03 | 1,673,000 | — | — |
| 2005-10-06 | $37.33 | $370.87 | 1,668,300 | — | — |
| 2005-10-05 | $37.69 | $374.45 | 1,697,100 | — | — |
| 2005-10-04 | $39.09 | $385.38 | 1,863,700 | — | — |
| 2005-10-03 | $39.90 | $393.37 | 1,532,100 | — | — |
| 2005-09-30 | $39.25 | $386.96 | 1,409,800 | — | — |
| 2005-09-29 | $39.51 | $389.52 | 2,360,900 | — | — |
| 2005-09-28 | $39.12 | $382.72 | 1,354,400 | — | — |
| 2005-09-27 | $38.56 | $377.24 | 1,939,500 | — | — |
| 2005-09-26 | $38.82 | $379.78 | 2,754,200 | — | — |
| 2005-09-23 | $38.18 | $373.52 | 1,988,400 | — | — |
| 2005-09-22 | $37.74 | $369.22 | 2,536,800 | — | — |
| 2005-09-21 | $38.17 | $373.42 | 2,424,800 | — | — |
| 2005-09-20 | $38.50 | $376.65 | 1,617,700 | — | — |
| 2005-09-19 | $38.49 | $376.55 | 2,044,200 | — | — |
| 2005-09-16 | $38.64 | $378.02 | 2,008,100 | — | — |
| 2005-09-15 | $38.36 | $375.28 | 934,400 | — | — |
| 2005-09-14 | $38.11 | $372.84 | 824,700 | — | — |
| 2005-09-13 | $37.99 | $371.66 | 1,246,400 | — | — |
| 2005-09-12 | $38.04 | $372.15 | 1,270,500 | — | — |
| 2005-09-09 | $38.49 | $376.55 | 1,722,100 | — | — |
| 2005-09-08 | $37.92 | $370.98 | 2,495,100 | — | — |
| 2005-09-07 | $38.54 | $377.04 | 1,424,100 | — | — |
| 2005-09-06 | $38.09 | $372.64 | 2,237,400 | — | — |
| 2005-09-02 | $37.99 | $371.66 | 1,695,300 | — | — |
| 2005-09-01 | $38.30 | $374.70 | 1,697,300 | — | — |
| 2005-08-31 | $37.52 | $367.06 | 1,902,900 | — | — |
| 2005-08-30 | $37.27 | $364.62 | 1,293,400 | — | — |
| 2005-08-29 | $37.48 | $366.67 | 1,599,400 | — | — |
| 2005-08-26 | $37.18 | $363.74 | 1,217,000 | — | — |
| 2005-08-25 | $37.27 | $364.62 | 1,277,500 | — | — |
| 2005-08-24 | $36.85 | $360.51 | 1,905,500 | — | — |
| 2005-08-23 | $36.64 | $358.46 | 1,710,700 | — | — |
| 2005-08-22 | $36.57 | $357.77 | 2,119,100 | — | — |
| 2005-08-19 | $36.52 | $357.28 | 1,816,000 | — | — |
| 2005-08-18 | $36.40 | $356.11 | 2,354,000 | — | — |
| 2005-08-17 | $36.63 | $358.36 | 1,440,100 | — | — |
| 2005-08-16 | $36.81 | $360.12 | 1,835,900 | — | — |
| 2005-08-15 | $37.01 | $362.07 | 1,754,600 | — | — |
| 2005-08-12 | $37.17 | $363.64 | 1,856,700 | — | — |
| 2005-08-11 | $36.99 | $361.88 | 2,352,300 | — | — |
| 2005-08-10 | $36.66 | $358.65 | 2,729,400 | — | — |
| 2005-08-09 | $36.20 | $354.15 | 3,605,600 | — | — |
| 2005-08-08 | $35.74 | $349.65 | 3,665,800 | — | — |
| 2005-08-05 | $37.04 | $362.37 | 1,829,400 | — | — |
| 2005-08-04 | $37.45 | $366.38 | 2,188,600 | — | — |
| 2005-08-03 | $37.86 | $370.39 | 2,310,800 | — | — |
| 2005-08-02 | $38.00 | $371.76 | 1,536,700 | — | — |
| 2005-08-01 | $37.20 | $363.93 | 1,194,400 | — | — |
| 2005-07-29 | $37.63 | $368.14 | 1,621,200 | — | — |
| 2005-07-28 | $37.61 | $367.94 | 1,531,900 | — | — |
| 2005-07-27 | $37.35 | $365.40 | 2,072,500 | — | — |
| 2005-07-26 | $37.30 | $364.91 | 1,496,100 | — | — |
| 2005-07-25 | $37.13 | $363.25 | 1,826,000 | — | — |
| 2005-07-22 | $37.06 | $362.56 | 1,765,600 | — | — |
| 2005-07-21 | $36.91 | $361.10 | 1,486,100 | — | — |
| 2005-07-20 | $37.79 | $369.71 | 1,651,900 | — | — |
| 2005-07-19 | $37.32 | $365.11 | 1,403,900 | — | — |
| 2005-07-18 | $37.15 | $363.44 | 1,415,400 | — | — |
| 2005-07-15 | $37.29 | $364.81 | 1,713,700 | — | — |
| 2005-07-14 | $37.38 | $365.69 | 1,777,300 | — | — |
| 2005-07-13 | $37.91 | $370.88 | 1,504,200 | — | — |
| 2005-07-12 | $37.72 | $369.02 | 1,560,000 | — | — |
| 2005-07-11 | $37.77 | $369.51 | 1,788,000 | — | — |
| 2005-07-08 | $37.72 | $369.02 | 1,974,500 | — | — |
| 2005-07-07 | $37.32 | $365.11 | 1,581,000 | — | — |
| 2005-07-06 | $37.18 | $363.74 | 1,870,400 | — | — |
| 2005-07-05 | $37.90 | $370.78 | 1,570,700 | — | — |
| 2005-07-01 | $37.93 | $371.08 | 1,740,000 | — | — |
| 2005-06-30 | $37.54 | $367.26 | 1,588,000 | — | — |
| 2005-06-29 | $37.54 | $367.26 | 1,079,700 | — | — |
| 2005-06-28 | $37.42 | $366.09 | 2,607,400 | — | — |
| 2005-06-27 | $37.13 | $360.31 | 1,277,800 | — | — |
| 2005-06-24 | $37.05 | $359.54 | 1,507,900 | — | — |
| 2005-06-23 | $37.47 | $363.61 | 2,097,100 | — | — |
| 2005-06-22 | $37.37 | $362.64 | 1,502,400 | — | — |
| 2005-06-21 | $37.11 | $360.12 | 1,916,300 | — | — |
| 2005-06-20 | $36.80 | $357.11 | 2,032,700 | — | — |
| 2005-06-17 | $36.31 | $352.36 | 2,908,900 | — | — |
| 2005-06-16 | $36.25 | $351.77 | 1,326,400 | — | — |
| 2005-06-15 | $36.38 | $353.04 | 2,078,200 | — | — |
| 2005-06-14 | $36.90 | $358.08 | 1,849,400 | — | — |
| 2005-06-13 | $37.05 | $359.54 | 1,796,900 | — | — |
| 2005-06-10 | $36.81 | $357.21 | 1,438,400 | — | — |
| 2005-06-09 | $36.55 | $354.69 | 1,214,100 | — | — |
| 2005-06-08 | $36.32 | $352.45 | 1,043,200 | — | — |
| 2005-06-07 | $36.31 | $352.36 | 1,667,300 | — | — |
| 2005-06-06 | $36.27 | $351.97 | 1,776,300 | — | — |
| 2005-06-03 | $35.97 | $349.06 | 1,834,100 | — | — |
| 2005-06-02 | $35.99 | $349.25 | 1,934,000 | — | — |
| 2005-06-01 | $36.03 | $349.64 | 2,081,500 | — | — |
| 2005-05-31 | $35.77 | $347.12 | 3,064,200 | — | — |
| 2005-05-27 | $36.15 | $350.80 | 1,358,100 | — | — |
| 2005-05-26 | $35.91 | $348.47 | 1,688,300 | — | — |
| 2005-05-25 | $35.62 | $345.66 | 1,086,700 | — | — |
| 2005-05-24 | $35.81 | $347.50 | 1,664,400 | — | — |
| 2005-05-23 | $35.90 | $348.38 | 1,442,300 | — | — |
| 2005-05-20 | $35.90 | $348.38 | 2,129,100 | — | — |
| 2005-05-19 | $35.90 | $348.38 | 1,949,100 | — | — |
| 2005-05-18 | $35.61 | $345.56 | 2,028,600 | — | — |
| 2005-05-17 | $35.85 | $347.89 | 2,652,900 | — | — |
| 2005-05-16 | $35.21 | $341.68 | 1,989,700 | — | — |
| 2005-05-13 | $34.60 | $335.76 | 2,763,000 | — | — |
| 2005-05-12 | $35.23 | $341.88 | 1,861,100 | — | — |
| 2005-05-11 | $35.35 | $343.04 | 2,112,800 | — | — |
| 2005-05-10 | $35.30 | $342.56 | 2,402,900 | — | — |
| 2005-05-09 | $35.70 | $346.44 | 2,389,800 | — | — |
| 2005-05-06 | $35.83 | $347.70 | 2,856,200 | — | — |
| 2005-05-05 | $35.70 | $346.44 | 3,526,700 | — | — |
| 2005-05-04 | $35.88 | $348.18 | 2,321,800 | — | — |
| 2005-05-03 | $35.35 | $343.04 | 2,259,600 | — | — |
| 2005-05-02 | $35.08 | $340.42 | 1,778,400 | — | — |
| 2005-04-29 | $34.72 | $336.93 | 2,362,700 | — | — |
| 2005-04-28 | $34.42 | $334.02 | 1,752,300 | — | — |
| 2005-04-27 | $34.64 | $336.15 | 4,776,100 | — | — |
| 2005-04-26 | $34.58 | $335.57 | 2,327,200 | — | — |
| 2005-04-25 | $35.48 | $344.30 | 2,483,700 | — | — |
| 2005-04-22 | $35.31 | $342.65 | 1,723,300 | — | — |
| 2005-04-21 | $34.87 | $338.38 | 1,913,400 | — | — |
| 2005-04-20 | $34.48 | $334.60 | 1,244,100 | — | — |
| 2005-04-19 | $34.88 | $338.48 | 1,433,600 | — | — |
| 2005-04-18 | $34.55 | $335.28 | 1,650,600 | — | — |
| 2005-04-15 | $34.11 | $331.01 | 1,853,200 | — | — |
| 2005-04-14 | $34.72 | $336.93 | 2,751,700 | — | — |
| 2005-04-13 | $34.98 | $339.45 | 1,508,600 | — | — |
| 2005-04-12 | $35.35 | $343.04 | 2,389,800 | — | — |
| 2005-04-11 | $35.00 | $339.64 | 1,399,600 | — | — |
| 2005-04-08 | $34.63 | $336.05 | 944,800 | — | — |
| 2005-04-07 | $34.85 | $338.19 | 1,671,400 | — | — |
| 2005-04-06 | $34.69 | $336.64 | 1,674,400 | — | — |
| 2005-04-05 | $34.95 | $339.16 | 2,323,800 | — | — |
| 2005-04-04 | $34.73 | $337.02 | 1,875,300 | — | — |
| 2005-04-01 | $34.25 | $332.37 | 2,241,300 | — | — |
| 2005-03-31 | $34.10 | $330.91 | 2,356,500 | — | — |
| 2005-03-30 | $33.87 | $328.68 | 2,461,500 | — | — |
| 2005-03-29 | $33.37 | $323.83 | 5,344,400 | — | — |
| 2005-03-28 | $34.50 | $331.88 | 2,209,800 | — | — |
| 2005-03-24 | $34.50 | $331.88 | 3,172,600 | — | — |
| 2005-03-23 | $34.14 | $328.42 | 2,698,000 | — | — |
| 2005-03-22 | $34.35 | $330.44 | 2,885,300 | — | — |
| 2005-03-21 | $35.07 | $337.36 | 3,048,300 | — | — |
| 2005-03-18 | $35.03 | $336.98 | 4,399,900 | — | — |
| 2005-03-17 | $35.50 | $341.50 | 1,661,300 | — | — |
| 2005-03-16 | $35.39 | $340.44 | 2,048,400 | — | — |
| 2005-03-15 | $35.61 | $342.56 | 1,773,300 | — | — |
| 2005-03-14 | $35.61 | $342.56 | 2,073,900 | — | — |
| 2005-03-11 | $35.02 | $336.88 | 1,342,800 | — | — |
| 2005-03-10 | $35.35 | $340.06 | 2,764,000 | — | — |
| 2005-03-09 | $34.96 | $336.31 | 6,332,300 | — | — |
| 2005-03-08 | $35.62 | $342.65 | 2,246,400 | — | — |
| 2005-03-07 | $35.80 | $344.39 | 4,413,200 | — | — |
| 2005-03-04 | $35.83 | $344.68 | 2,332,500 | — | — |
| 2005-03-03 | $35.60 | $342.46 | 2,029,400 | — | — |
| 2005-03-02 | $35.46 | $341.12 | 2,366,400 | — | — |
| 2005-03-01 | $35.66 | $343.04 | 2,880,200 | — | — |
| 2005-02-28 | $35.18 | $338.42 | 2,972,600 | — | — |
| 2005-02-25 | $35.51 | $341.60 | 2,941,700 | — | — |
| 2005-02-24 | $35.35 | $340.06 | 2,316,700 | — | — |
| 2005-02-23 | $35.00 | $336.69 | 2,256,700 | — | — |
| 2005-02-22 | $34.93 | $336.02 | 2,525,100 | — | — |
| 2005-02-18 | $35.95 | $345.83 | 2,480,900 | — | — |
| 2005-02-17 | $36.00 | $346.31 | 2,028,300 | — | — |
| 2005-02-16 | $35.98 | $346.12 | 1,613,100 | — | — |
| 2005-02-15 | $35.86 | $344.96 | 1,186,500 | — | — |
| 2005-02-14 | $35.98 | $346.12 | 1,574,900 | — | — |
| 2005-02-11 | $35.76 | $344.00 | 1,351,600 | — | — |
| 2005-02-10 | $35.84 | $344.77 | 1,329,700 | — | — |
| 2005-02-09 | $35.45 | $341.02 | 2,447,400 | — | — |
| 2005-02-08 | $35.96 | $345.93 | 1,498,700 | — | — |
| 2005-02-07 | $35.42 | $340.73 | 1,021,300 | — | — |
| 2005-02-04 | $35.50 | $341.50 | 1,706,000 | — | — |
| 2005-02-03 | $35.05 | $337.17 | 2,255,800 | — | — |
| 2005-02-02 | $35.24 | $339.00 | 2,173,500 | — | — |
| 2005-02-01 | $34.97 | $336.40 | 3,049,900 | — | — |
| 2005-01-31 | $35.00 | $336.69 | 2,038,600 | — | — |
| 2005-01-28 | $34.60 | $332.84 | 1,215,100 | — | — |
| 2005-01-27 | $34.56 | $332.46 | 1,830,400 | — | — |
| 2005-01-26 | $34.45 | $331.40 | 1,296,900 | — | — |
| 2005-01-25 | $34.23 | $329.28 | 1,447,200 | — | — |
| 2005-01-24 | $34.40 | $330.92 | 2,427,000 | — | — |
| 2005-01-21 | $34.00 | $327.07 | 4,064,900 | — | — |
| 2005-01-20 | $33.55 | $322.74 | 2,292,000 | — | — |
| 2005-01-19 | $33.77 | $324.86 | 1,848,200 | — | — |
| 2005-01-18 | $33.58 | $323.03 | 1,351,500 | — | — |
| 2005-01-14 | $33.40 | $321.30 | 1,947,000 | — | — |
| 2005-01-13 | $32.90 | $316.49 | 1,557,100 | — | — |
| 2005-01-12 | $32.67 | $314.28 | 1,337,100 | — | — |
| 2005-01-11 | $32.28 | $310.53 | 1,339,400 | — | — |
| 2005-01-10 | $32.56 | $313.22 | 2,927,000 | — | — |
| 2005-01-07 | $31.92 | $307.06 | 2,197,800 | — | — |
| 2005-01-06 | $32.15 | $309.27 | 2,289,800 | — | — |
| 2005-01-05 | $32.37 | $311.39 | 2,057,200 | — | — |
| 2005-01-04 | $32.77 | $315.24 | 1,368,000 | — | — |
| 2005-01-03 | $33.02 | $317.64 | 2,140,400 | — | — |