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
- 1973-05-08 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 | $31.05 | $39.06 | 1,865,800 | — | — |
| 2005-12-29 | $31.34 | $39.42 | 3,212,000 | — | — |
| 2005-12-28 | $31.60 | $39.75 | 1,903,200 | — | — |
| 2005-12-27 | $31.61 | $39.76 | 1,173,600 | — | — |
| 2005-12-23 | $31.90 | $40.13 | 1,109,800 | — | — |
| 2005-12-22 | $31.94 | $40.18 | 1,824,400 | — | — |
| 2005-12-21 | $32.13 | $40.42 | 1,591,900 | — | — |
| 2005-12-20 | $32.15 | $40.44 | 1,542,000 | — | — |
| 2005-12-19 | $32.47 | $40.84 | 2,009,000 | — | — |
| 2005-12-16 | $32.65 | $41.07 | 2,908,100 | — | — |
| 2005-12-15 | $32.77 | $41.22 | 2,206,400 | — | — |
| 2005-12-14 | $32.62 | $41.03 | 2,152,100 | — | — |
| 2005-12-13 | $32.66 | $41.08 | 2,148,800 | — | — |
| 2005-12-12 | $32.77 | $41.22 | 1,310,000 | — | — |
| 2005-12-09 | $32.52 | $40.91 | 1,633,700 | — | — |
| 2005-12-08 | $32.50 | $40.88 | 1,666,600 | — | — |
| 2005-12-07 | $32.51 | $40.89 | 1,526,200 | — | — |
| 2005-12-06 | $32.31 | $40.64 | 1,710,000 | — | — |
| 2005-12-05 | $32.44 | $40.80 | 1,840,600 | — | — |
| 2005-12-02 | $32.61 | $41.02 | 1,167,000 | — | — |
| 2005-12-01 | $32.60 | $41.01 | 2,088,400 | — | — |
| 2005-11-30 | $32.32 | $40.65 | 2,339,300 | — | — |
| 2005-11-29 | $32.37 | $40.72 | 2,618,800 | — | — |
| 2005-11-28 | $32.93 | $41.42 | 1,370,600 | — | — |
| 2005-11-25 | $33.04 | $41.56 | 653,400 | — | — |
| 2005-11-23 | $32.86 | $41.33 | 1,572,300 | — | — |
| 2005-11-22 | $32.75 | $41.19 | 3,305,300 | — | — |
| 2005-11-21 | $32.64 | $41.06 | 3,440,400 | — | — |
| 2005-11-18 | $31.90 | $40.13 | 4,198,000 | — | — |
| 2005-11-17 | $31.31 | $39.38 | 2,512,300 | — | — |
| 2005-11-16 | $30.77 | $38.70 | 1,877,700 | — | — |
| 2005-11-15 | $30.99 | $38.98 | 1,719,900 | — | — |
| 2005-11-14 | $31.19 | $39.23 | 2,654,700 | — | — |
| 2005-11-11 | $31.41 | $39.51 | 3,551,100 | — | — |
| 2005-11-10 | $30.70 | $38.62 | 2,696,900 | — | — |
| 2005-11-09 | $30.48 | $38.34 | 2,393,500 | — | — |
| 2005-11-08 | $30.67 | $38.58 | 3,275,300 | — | — |
| 2005-11-07 | $30.31 | $38.13 | 3,024,600 | — | — |
| 2005-11-04 | $30.04 | $37.79 | 3,112,200 | — | — |
| 2005-11-03 | $30.39 | $38.23 | 5,443,000 | — | — |
| 2005-11-02 | $30.58 | $38.47 | 2,210,000 | — | — |
| 2005-11-01 | $30.60 | $38.49 | 4,458,800 | — | — |
| 2005-10-31 | $31.91 | $40.14 | 3,946,600 | — | — |
| 2005-10-28 | $32.26 | $40.58 | 2,541,500 | — | — |
| 2005-10-27 | $31.68 | $39.85 | 1,628,300 | — | — |
| 2005-10-26 | $32.12 | $40.40 | 1,609,200 | — | — |
| 2005-10-25 | $32.25 | $40.57 | 2,157,400 | — | — |
| 2005-10-24 | $32.85 | $41.32 | 1,855,500 | — | — |
| 2005-10-21 | $32.16 | $40.45 | 2,626,900 | — | — |
| 2005-10-20 | $32.50 | $40.88 | 2,617,600 | — | — |
| 2005-10-19 | $33.12 | $41.66 | 2,385,000 | — | — |
| 2005-10-18 | $32.62 | $41.03 | 2,034,100 | — | — |
| 2005-10-17 | $32.45 | $40.82 | 1,702,600 | — | — |
| 2005-10-14 | $32.05 | $40.31 | 1,807,000 | — | — |
| 2005-10-13 | $31.81 | $40.01 | 2,879,100 | — | — |
| 2005-10-12 | $32.01 | $40.26 | 2,640,800 | — | — |
| 2005-10-11 | $31.60 | $39.75 | 1,946,300 | — | — |
| 2005-10-10 | $31.51 | $39.64 | 1,659,300 | — | — |
| 2005-10-07 | $31.29 | $39.36 | 2,252,800 | — | — |
| 2005-10-06 | $31.23 | $39.28 | 2,618,000 | — | — |
| 2005-10-05 | $31.45 | $39.56 | 1,960,100 | — | — |
| 2005-10-04 | $31.81 | $39.82 | 2,941,000 | — | — |
| 2005-10-03 | $31.77 | $39.77 | 2,581,700 | — | — |
| 2005-09-30 | $31.37 | $39.27 | 3,715,500 | — | — |
| 2005-09-29 | $31.63 | $39.60 | 3,123,900 | — | — |
| 2005-09-28 | $31.94 | $39.99 | 2,398,400 | — | — |
| 2005-09-27 | $32.13 | $40.22 | 2,558,300 | — | — |
| 2005-09-26 | $32.01 | $40.07 | 2,438,500 | — | — |
| 2005-09-23 | $31.65 | $39.62 | 2,755,300 | — | — |
| 2005-09-22 | $31.43 | $39.35 | 4,415,200 | — | — |
| 2005-09-21 | $31.47 | $39.40 | 4,107,100 | — | — |
| 2005-09-20 | $31.92 | $39.96 | 2,374,400 | — | — |
| 2005-09-19 | $32.50 | $40.69 | 1,647,200 | — | — |
| 2005-09-16 | $32.67 | $40.90 | 3,597,200 | — | — |
| 2005-09-15 | $32.17 | $40.27 | 2,591,900 | — | — |
| 2005-09-14 | $32.38 | $40.54 | 2,592,500 | — | — |
| 2005-09-13 | $32.42 | $40.59 | 2,699,400 | — | — |
| 2005-09-12 | $32.49 | $40.68 | 2,247,900 | — | — |
| 2005-09-09 | $32.37 | $40.52 | 2,823,900 | — | — |
| 2005-09-08 | $32.59 | $40.80 | 2,329,800 | — | — |
| 2005-09-07 | $33.01 | $41.33 | 1,978,700 | — | — |
| 2005-09-06 | $32.97 | $41.28 | 2,708,000 | — | — |
| 2005-09-02 | $32.44 | $40.61 | 3,439,300 | — | — |
| 2005-09-01 | $32.26 | $40.39 | 4,077,900 | — | — |
| 2005-08-31 | $33.38 | $41.79 | 1,934,600 | — | — |
| 2005-08-30 | $33.04 | $41.36 | 2,771,700 | — | — |
| 2005-08-29 | $33.72 | $42.22 | 1,673,900 | — | — |
| 2005-08-26 | $33.55 | $42.00 | 1,552,100 | — | — |
| 2005-08-25 | $33.47 | $41.90 | 1,488,200 | — | — |
| 2005-08-24 | $33.51 | $41.95 | 2,147,500 | — | — |
| 2005-08-23 | $33.89 | $42.43 | 2,250,200 | — | — |
| 2005-08-22 | $33.99 | $42.55 | 1,820,600 | — | — |
| 2005-08-19 | $34.16 | $42.77 | 1,411,700 | — | — |
| 2005-08-18 | $34.15 | $42.75 | 1,449,100 | — | — |
| 2005-08-17 | $34.10 | $42.69 | 1,610,800 | — | — |
| 2005-08-16 | $34.11 | $42.70 | 3,148,700 | — | — |
| 2005-08-15 | $34.80 | $43.57 | 3,922,100 | — | — |
| 2005-08-12 | $34.05 | $42.63 | 2,421,800 | — | — |
| 2005-08-11 | $34.04 | $42.62 | 1,810,300 | — | — |
| 2005-08-10 | $34.00 | $42.57 | 2,098,500 | — | — |
| 2005-08-09 | $33.92 | $42.47 | 2,767,300 | — | — |
| 2005-08-08 | $34.00 | $42.57 | 2,947,400 | — | — |
| 2005-08-05 | $34.19 | $42.80 | 2,402,900 | — | — |
| 2005-08-04 | $34.75 | $43.50 | 3,739,600 | — | — |
| 2005-08-03 | $35.39 | $44.31 | 2,426,900 | — | — |
| 2005-08-02 | $35.83 | $44.86 | 1,330,300 | — | — |
| 2005-08-01 | $35.76 | $44.77 | 1,529,100 | — | — |
| 2005-07-29 | $36.06 | $45.14 | 1,416,200 | — | — |
| 2005-07-28 | $36.25 | $45.38 | 1,432,300 | — | — |
| 2005-07-27 | $35.89 | $44.93 | 1,929,300 | — | — |
| 2005-07-26 | $35.95 | $45.01 | 2,311,800 | — | — |
| 2005-07-25 | $36.29 | $45.43 | 1,490,900 | — | — |
| 2005-07-22 | $36.65 | $45.88 | 1,259,700 | — | — |
| 2005-07-21 | $36.51 | $45.71 | 1,413,800 | — | — |
| 2005-07-20 | $36.93 | $46.23 | 1,317,200 | — | — |
| 2005-07-19 | $37.20 | $46.57 | 1,797,500 | — | — |
| 2005-07-18 | $36.73 | $45.98 | 1,003,100 | — | — |
| 2005-07-15 | $36.82 | $46.10 | 1,078,100 | — | — |
| 2005-07-14 | $36.65 | $45.88 | 1,042,600 | — | — |
| 2005-07-13 | $36.55 | $45.76 | 1,374,400 | — | — |
| 2005-07-12 | $36.76 | $46.02 | 1,830,100 | — | — |
| 2005-07-11 | $36.66 | $45.90 | 1,793,700 | — | — |
| 2005-07-08 | $36.51 | $45.71 | 2,248,700 | — | — |
| 2005-07-07 | $36.19 | $45.31 | 1,360,000 | — | — |
| 2005-07-06 | $36.38 | $45.55 | 1,698,700 | — | — |
| 2005-07-05 | $36.88 | $46.17 | 1,865,900 | — | — |
| 2005-07-01 | $36.25 | $45.38 | 1,316,500 | — | — |
| 2005-06-30 | $36.19 | $45.31 | 2,058,700 | — | — |
| 2005-06-29 | $35.85 | $44.88 | 1,098,600 | — | — |
| 2005-06-28 | $36.26 | $45.21 | 1,313,800 | — | — |
| 2005-06-27 | $35.75 | $44.57 | 1,543,600 | — | — |
| 2005-06-24 | $35.95 | $44.82 | 2,151,300 | — | — |
| 2005-06-23 | $35.98 | $44.86 | 2,385,000 | — | — |
| 2005-06-22 | $36.57 | $45.59 | 1,494,700 | — | — |
| 2005-06-21 | $36.53 | $45.54 | 1,715,500 | — | — |
| 2005-06-20 | $37.05 | $46.19 | 1,130,500 | — | — |
| 2005-06-17 | $37.05 | $46.19 | 2,290,000 | — | — |
| 2005-06-16 | $36.86 | $45.96 | 1,908,200 | — | — |
| 2005-06-15 | $36.95 | $46.07 | 3,432,700 | — | — |
| 2005-06-14 | $37.79 | $47.11 | 1,851,700 | — | — |
| 2005-06-13 | $37.50 | $46.75 | 1,340,100 | — | — |
| 2005-06-10 | $37.00 | $46.13 | 1,016,400 | — | — |
| 2005-06-09 | $37.21 | $46.39 | 1,338,100 | — | — |
| 2005-06-08 | $37.28 | $46.48 | 871,200 | — | — |
| 2005-06-07 | $37.54 | $46.80 | 1,103,500 | — | — |
| 2005-06-06 | $37.36 | $46.58 | 842,200 | — | — |
| 2005-06-03 | $37.43 | $46.67 | 877,000 | — | — |
| 2005-06-02 | $37.74 | $47.05 | 889,700 | — | — |
| 2005-06-01 | $37.76 | $47.08 | 1,610,600 | — | — |
| 2005-05-31 | $37.16 | $46.33 | 1,426,700 | — | — |
| 2005-05-27 | $37.34 | $46.55 | 845,600 | — | — |
| 2005-05-26 | $37.49 | $46.74 | 982,100 | — | — |
| 2005-05-25 | $37.34 | $46.55 | 1,142,800 | — | — |
| 2005-05-24 | $37.65 | $46.94 | 1,543,400 | — | — |
| 2005-05-23 | $37.34 | $46.55 | 1,780,000 | — | — |
| 2005-05-20 | $37.18 | $46.35 | 1,340,500 | — | — |
| 2005-05-19 | $37.03 | $46.17 | 1,182,500 | — | — |
| 2005-05-18 | $37.05 | $46.19 | 1,601,600 | — | — |
| 2005-05-17 | $36.56 | $45.58 | 1,197,800 | — | — |
| 2005-05-16 | $36.30 | $45.26 | 1,232,400 | — | — |
| 2005-05-13 | $35.49 | $44.25 | 1,571,500 | — | — |
| 2005-05-12 | $35.89 | $44.75 | 1,586,600 | — | — |
| 2005-05-11 | $36.30 | $45.26 | 1,555,400 | — | — |
| 2005-05-10 | $36.05 | $44.95 | 1,383,600 | — | — |
| 2005-05-09 | $35.94 | $44.81 | 1,447,000 | — | — |
| 2005-05-06 | $35.79 | $44.62 | 1,214,300 | — | — |
| 2005-05-05 | $35.66 | $44.46 | 1,390,900 | — | — |
| 2005-05-04 | $35.75 | $44.57 | 1,368,800 | — | — |
| 2005-05-03 | $35.50 | $44.26 | 1,908,300 | — | — |
| 2005-05-02 | $35.41 | $44.15 | 2,620,400 | — | — |
| 2005-04-29 | $34.60 | $43.14 | 2,526,100 | — | — |
| 2005-04-28 | $34.61 | $43.15 | 1,505,500 | — | — |
| 2005-04-27 | $34.86 | $43.46 | 1,148,200 | — | — |
| 2005-04-26 | $34.91 | $43.52 | 1,269,500 | — | — |
| 2005-04-25 | $35.07 | $43.72 | 1,272,900 | — | — |
| 2005-04-22 | $34.70 | $43.26 | 1,558,400 | — | — |
| 2005-04-21 | $35.07 | $43.72 | 1,982,500 | — | — |
| 2005-04-20 | $34.44 | $42.94 | 1,274,700 | — | — |
| 2005-04-19 | $34.97 | $43.60 | 1,752,400 | — | — |
| 2005-04-18 | $35.16 | $43.84 | 1,738,300 | — | — |
| 2005-04-15 | $35.00 | $43.64 | 2,585,300 | — | — |
| 2005-04-14 | $35.85 | $44.70 | 1,969,300 | — | — |
| 2005-04-13 | $35.86 | $44.71 | 1,566,800 | — | — |
| 2005-04-12 | $35.90 | $44.76 | 1,592,500 | — | — |
| 2005-04-11 | $35.95 | $44.82 | 2,356,600 | — | — |
| 2005-04-08 | $35.99 | $44.87 | 1,701,400 | — | — |
| 2005-04-07 | $36.48 | $45.48 | 1,319,300 | — | — |
| 2005-04-06 | $36.30 | $45.26 | 1,894,100 | — | — |
| 2005-04-05 | $36.52 | $45.53 | 2,568,900 | — | — |
| 2005-04-04 | $35.49 | $44.25 | 1,711,500 | — | — |
| 2005-04-01 | $35.48 | $44.23 | 1,751,700 | — | — |
| 2005-03-31 | $35.80 | $44.63 | 2,248,000 | — | — |
| 2005-03-30 | $36.32 | $45.28 | 1,972,600 | — | — |
| 2005-03-29 | $36.18 | $44.92 | 3,404,400 | — | — |
| 2005-03-28 | $35.95 | $44.63 | 4,292,800 | — | — |
| 2005-03-24 | $34.56 | $42.91 | 3,087,200 | — | — |
| 2005-03-23 | $33.87 | $42.05 | 2,638,600 | — | — |
| 2005-03-22 | $33.88 | $42.06 | 3,686,200 | — | — |
| 2005-03-21 | $32.64 | $40.53 | 1,813,000 | — | — |
| 2005-03-18 | $32.77 | $40.69 | 2,915,600 | — | — |
| 2005-03-17 | $32.84 | $40.77 | 2,661,600 | — | — |
| 2005-03-16 | $33.20 | $41.22 | 2,229,500 | — | — |
| 2005-03-15 | $33.70 | $41.84 | 1,979,300 | — | — |
| 2005-03-14 | $34.22 | $42.49 | 1,845,700 | — | — |
| 2005-03-11 | $33.72 | $41.87 | 1,313,600 | — | — |
| 2005-03-10 | $34.06 | $42.29 | 2,147,500 | — | — |
| 2005-03-09 | $33.84 | $42.02 | 2,520,800 | — | — |
| 2005-03-08 | $34.55 | $42.90 | 2,673,600 | — | — |
| 2005-03-07 | $34.55 | $42.90 | 1,771,200 | — | — |
| 2005-03-04 | $34.66 | $43.03 | 1,614,100 | — | — |
| 2005-03-03 | $34.73 | $43.12 | 1,445,400 | — | — |
| 2005-03-02 | $34.81 | $43.22 | 1,774,300 | — | — |
| 2005-03-01 | $34.62 | $42.98 | 2,066,000 | — | — |
| 2005-02-28 | $34.42 | $42.74 | 2,264,200 | — | — |
| 2005-02-25 | $34.60 | $42.96 | 1,778,200 | — | — |
| 2005-02-24 | $34.57 | $42.92 | 1,546,700 | — | — |
| 2005-02-23 | $34.39 | $42.70 | 2,841,300 | — | — |
| 2005-02-22 | $34.25 | $42.52 | 2,408,100 | — | — |
| 2005-02-18 | $34.78 | $43.18 | 1,838,800 | — | — |
| 2005-02-17 | $34.62 | $42.98 | 1,063,600 | — | — |
| 2005-02-16 | $34.95 | $43.39 | 1,038,700 | — | — |
| 2005-02-15 | $34.99 | $43.44 | 1,786,900 | — | — |
| 2005-02-14 | $35.35 | $43.89 | 1,463,000 | — | — |
| 2005-02-11 | $34.84 | $43.26 | 2,583,300 | — | — |
| 2005-02-10 | $34.91 | $43.34 | 1,500,400 | — | — |
| 2005-02-09 | $35.05 | $43.52 | 1,873,900 | — | — |
| 2005-02-08 | $35.21 | $43.72 | 1,992,500 | — | — |
| 2005-02-07 | $34.77 | $43.17 | 1,799,600 | — | — |
| 2005-02-04 | $34.96 | $43.41 | 2,382,700 | — | — |
| 2005-02-03 | $34.68 | $43.06 | 3,511,500 | — | — |
| 2005-02-02 | $34.75 | $43.14 | 3,250,500 | — | — |
| 2005-02-01 | $34.80 | $43.21 | 5,627,200 | — | — |
| 2005-01-31 | $34.97 | $43.42 | 4,257,500 | — | — |
| 2005-01-28 | $35.89 | $44.56 | 1,449,100 | — | — |
| 2005-01-27 | $35.64 | $44.25 | 2,230,900 | — | — |
| 2005-01-26 | $35.20 | $43.70 | 1,889,500 | — | — |
| 2005-01-25 | $35.26 | $43.78 | 1,626,000 | — | — |
| 2005-01-24 | $35.52 | $44.10 | 1,712,200 | — | — |
| 2005-01-21 | $35.71 | $44.34 | 1,150,400 | — | — |
| 2005-01-20 | $35.75 | $44.39 | 1,480,200 | — | — |
| 2005-01-19 | $36.02 | $44.72 | 1,182,000 | — | — |
| 2005-01-18 | $36.44 | $45.24 | 2,906,700 | — | — |
| 2005-01-14 | $36.15 | $44.88 | 1,404,500 | — | — |
| 2005-01-13 | $36.42 | $45.22 | 1,296,000 | — | — |
| 2005-01-12 | $36.32 | $45.09 | 1,846,000 | — | — |
| 2005-01-11 | $36.37 | $45.16 | 1,221,200 | — | — |
| 2005-01-10 | $36.75 | $45.63 | 1,233,100 | — | — |
| 2005-01-07 | $36.32 | $45.09 | 1,384,200 | — | — |
| 2005-01-06 | $36.48 | $45.29 | 2,223,800 | — | — |
| 2005-01-05 | $36.55 | $45.38 | 1,374,000 | — | — |
| 2005-01-04 | $36.65 | $45.32 | 2,067,600 | — | — |
| 2005-01-03 | $37.26 | $46.07 | 3,032,600 | — | — |