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 | $32.07 | $49.03 | 5,110,000 | — | — |
| 2005-12-29 | $32.41 | $49.55 | 5,406,100 | — | — |
| 2005-12-28 | $32.71 | $50.01 | 5,954,100 | — | — |
| 2005-12-27 | $32.32 | $49.42 | 6,405,600 | — | — |
| 2005-12-23 | $32.93 | $50.35 | 6,554,000 | — | — |
| 2005-12-22 | $32.72 | $50.03 | 8,838,700 | — | — |
| 2005-12-21 | $32.07 | $49.03 | 7,526,700 | — | — |
| 2005-12-20 | $31.84 | $48.68 | 12,669,700 | — | — |
| 2005-12-19 | $32.03 | $48.97 | 10,343,400 | — | — |
| 2005-12-16 | $33.07 | $50.56 | 9,372,500 | — | — |
| 2005-12-15 | $33.29 | $50.90 | 7,884,800 | — | — |
| 2005-12-14 | $33.71 | $51.54 | 8,172,300 | — | — |
| 2005-12-13 | $33.51 | $51.24 | 8,690,700 | — | — |
| 2005-12-12 | $33.57 | $51.33 | 7,252,100 | — | — |
| 2005-12-09 | $33.37 | $51.02 | 15,605,000 | — | — |
| 2005-12-08 | $32.63 | $49.89 | 22,799,200 | — | — |
| 2005-12-07 | $33.56 | $51.31 | 15,879,300 | — | — |
| 2005-12-06 | $33.29 | $50.90 | 11,817,700 | — | — |
| 2005-12-05 | $33.21 | $50.78 | 17,422,200 | — | — |
| 2005-12-02 | $34.11 | $52.15 | 14,722,400 | — | — |
| 2005-12-01 | $33.85 | $51.76 | 15,550,300 | — | — |
| 2005-11-30 | $32.48 | $49.66 | 11,680,100 | — | — |
| 2005-11-29 | $31.86 | $48.71 | 10,039,900 | — | — |
| 2005-11-28 | $32.00 | $48.93 | 9,123,400 | — | — |
| 2005-11-25 | $32.16 | $49.17 | 3,847,000 | — | — |
| 2005-11-23 | $32.20 | $49.23 | 10,069,600 | — | — |
| 2005-11-22 | $32.55 | $49.77 | 17,619,600 | — | — |
| 2005-11-21 | $31.80 | $48.62 | 13,300,500 | — | — |
| 2005-11-18 | $31.88 | $48.74 | 12,744,600 | — | — |
| 2005-11-17 | $31.88 | $48.74 | 13,931,600 | — | — |
| 2005-11-16 | $31.55 | $48.24 | 7,910,200 | — | — |
| 2005-11-15 | $31.47 | $48.12 | 11,650,500 | — | — |
| 2005-11-14 | $31.88 | $48.74 | 11,066,300 | — | — |
| 2005-11-11 | $31.12 | $47.58 | 10,690,200 | — | — |
| 2005-11-10 | $31.62 | $48.35 | 12,901,700 | — | — |
| 2005-11-09 | $31.25 | $47.78 | 15,255,900 | — | — |
| 2005-11-08 | $31.13 | $47.60 | 11,096,300 | — | — |
| 2005-11-07 | $31.05 | $47.48 | 10,771,800 | — | — |
| 2005-11-04 | $30.95 | $47.32 | 13,076,500 | — | — |
| 2005-11-03 | $30.81 | $47.11 | 20,156,900 | — | — |
| 2005-11-02 | $29.64 | $45.32 | 19,097,500 | — | — |
| 2005-11-01 | $28.55 | $43.65 | 17,050,200 | — | — |
| 2005-10-31 | $28.55 | $43.65 | 16,007,000 | — | — |
| 2005-10-28 | $28.00 | $42.81 | 22,860,800 | — | — |
| 2005-10-27 | $27.47 | $42.00 | 23,674,500 | — | — |
| 2005-10-26 | $28.23 | $43.12 | 23,232,800 | — | — |
| 2005-10-25 | $28.55 | $43.61 | 39,551,100 | — | — |
| 2005-10-24 | $30.92 | $47.23 | 23,810,400 | — | — |
| 2005-10-21 | $30.52 | $46.62 | 18,187,400 | — | — |
| 2005-10-20 | $29.77 | $45.47 | 13,837,800 | — | — |
| 2005-10-19 | $30.07 | $45.93 | 17,499,300 | — | — |
| 2005-10-18 | $29.80 | $45.52 | 13,140,100 | — | — |
| 2005-10-17 | $29.77 | $45.47 | 10,596,100 | — | — |
| 2005-10-14 | $29.93 | $45.71 | 17,593,500 | — | — |
| 2005-10-13 | $30.89 | $47.18 | 18,964,400 | — | — |
| 2005-10-12 | $30.10 | $45.97 | 19,019,300 | — | — |
| 2005-10-11 | $29.37 | $44.86 | 18,085,200 | — | — |
| 2005-10-10 | $30.06 | $45.91 | 14,143,100 | — | — |
| 2005-10-07 | $30.63 | $46.78 | 15,543,800 | — | — |
| 2005-10-06 | $30.53 | $46.63 | 20,761,700 | — | — |
| 2005-10-05 | $31.39 | $47.94 | 24,441,800 | — | — |
| 2005-10-04 | $32.01 | $48.89 | 24,012,400 | — | — |
| 2005-10-03 | $33.88 | $51.75 | 12,365,300 | — | — |
| 2005-09-30 | $33.90 | $51.78 | 14,441,100 | — | — |
| 2005-09-29 | $33.18 | $50.68 | 16,390,400 | — | — |
| 2005-09-28 | $32.84 | $50.16 | 10,593,000 | — | — |
| 2005-09-27 | $32.92 | $50.28 | 14,156,800 | — | — |
| 2005-09-26 | $33.77 | $51.58 | 13,727,900 | — | — |
| 2005-09-23 | $33.90 | $51.78 | 14,175,200 | — | — |
| 2005-09-22 | $32.73 | $49.99 | 14,435,800 | — | — |
| 2005-09-21 | $32.19 | $49.17 | 14,131,900 | — | — |
| 2005-09-20 | $32.70 | $49.94 | 11,842,000 | — | — |
| 2005-09-19 | $32.77 | $50.05 | 8,975,000 | — | — |
| 2005-09-16 | $32.80 | $50.10 | 15,695,400 | — | — |
| 2005-09-15 | $33.06 | $50.49 | 12,654,200 | — | — |
| 2005-09-14 | $33.95 | $51.85 | 14,957,100 | — | — |
| 2005-09-13 | $33.96 | $51.87 | 16,876,400 | — | — |
| 2005-09-12 | $33.11 | $50.57 | 15,559,000 | — | — |
| 2005-09-09 | $33.74 | $51.53 | 20,896,000 | — | — |
| 2005-09-08 | $33.75 | $51.55 | 13,985,900 | — | — |
| 2005-09-07 | $33.30 | $50.86 | 9,954,800 | — | — |
| 2005-09-06 | $33.17 | $50.66 | 8,627,200 | — | — |
| 2005-09-02 | $32.50 | $49.64 | 7,384,000 | — | — |
| 2005-09-01 | $32.76 | $50.04 | 11,656,500 | — | — |
| 2005-08-31 | $32.68 | $49.91 | 10,571,500 | — | — |
| 2005-08-30 | $32.17 | $49.14 | 9,761,400 | — | — |
| 2005-08-29 | $32.51 | $49.65 | 7,958,700 | — | — |
| 2005-08-26 | $32.06 | $48.97 | 7,803,300 | — | — |
| 2005-08-25 | $32.32 | $49.36 | 8,045,300 | — | — |
| 2005-08-24 | $32.18 | $49.15 | 13,600,400 | — | — |
| 2005-08-23 | $32.00 | $48.88 | 9,254,500 | — | — |
| 2005-08-22 | $31.95 | $48.80 | 10,663,600 | — | — |
| 2005-08-19 | $31.16 | $47.59 | 12,298,400 | — | — |
| 2005-08-18 | $31.53 | $48.16 | 10,289,100 | — | — |
| 2005-08-17 | $32.19 | $49.17 | 9,738,600 | — | — |
| 2005-08-16 | $31.89 | $48.71 | 7,678,500 | — | — |
| 2005-08-15 | $32.20 | $49.18 | 8,404,100 | — | — |
| 2005-08-12 | $31.79 | $48.55 | 12,243,900 | — | — |
| 2005-08-11 | $32.72 | $49.98 | 10,765,500 | — | — |
| 2005-08-10 | $32.53 | $49.69 | 13,183,600 | — | — |
| 2005-08-09 | $32.51 | $49.65 | 16,500,500 | — | — |
| 2005-08-08 | $31.53 | $48.16 | 8,766,000 | — | — |
| 2005-08-05 | $31.31 | $47.82 | 12,556,700 | — | — |
| 2005-08-04 | $31.90 | $48.72 | 12,245,900 | — | — |
| 2005-08-03 | $32.50 | $49.64 | 8,834,500 | — | — |
| 2005-08-02 | $32.66 | $49.88 | 9,871,900 | — | — |
| 2005-08-01 | $31.89 | $48.71 | 8,053,400 | — | — |
| 2005-07-29 | $31.76 | $48.51 | 12,195,900 | — | — |
| 2005-07-28 | $31.71 | $48.43 | 10,405,800 | — | — |
| 2005-07-27 | $31.80 | $48.53 | 13,391,900 | — | — |
| 2005-07-26 | $32.30 | $49.30 | 31,121,400 | — | — |
| 2005-07-25 | $30.60 | $46.70 | 12,542,500 | — | — |
| 2005-07-22 | $30.76 | $46.94 | 10,542,400 | — | — |
| 2005-07-21 | $30.88 | $47.13 | 14,256,200 | — | — |
| 2005-07-20 | $31.50 | $48.07 | 13,563,600 | — | — |
| 2005-07-19 | $31.18 | $47.59 | 10,713,000 | — | — |
| 2005-07-18 | $30.99 | $47.30 | 6,090,500 | — | — |
| 2005-07-15 | $30.76 | $46.94 | 8,178,400 | — | — |
| 2005-07-14 | $30.77 | $46.96 | 10,754,100 | — | — |
| 2005-07-13 | $30.63 | $46.75 | 10,463,600 | — | — |
| 2005-07-12 | $30.59 | $46.69 | 14,471,000 | — | — |
| 2005-07-11 | $30.65 | $46.78 | 15,670,600 | — | — |
| 2005-07-08 | $29.75 | $45.40 | 10,164,000 | — | — |
| 2005-07-07 | $29.40 | $44.87 | 9,805,100 | — | — |
| 2005-07-06 | $29.20 | $44.56 | 13,278,500 | — | — |
| 2005-07-05 | $28.94 | $44.17 | 11,165,600 | — | — |
| 2005-07-01 | $28.03 | $42.78 | 5,352,200 | — | — |
| 2005-06-30 | $28.07 | $42.84 | 9,059,700 | — | — |
| 2005-06-29 | $28.22 | $43.07 | 8,882,500 | — | — |
| 2005-06-28 | $28.26 | $43.13 | 15,527,500 | — | — |
| 2005-06-27 | $27.53 | $42.02 | 9,994,300 | — | — |
| 2005-06-24 | $28.01 | $42.75 | 14,156,600 | — | — |
| 2005-06-23 | $28.22 | $43.07 | 19,944,100 | — | — |
| 2005-06-22 | $28.34 | $43.25 | 12,560,800 | — | — |
| 2005-06-21 | $28.00 | $42.73 | 10,494,400 | — | — |
| 2005-06-20 | $27.64 | $42.18 | 11,814,300 | — | — |
| 2005-06-17 | $27.32 | $41.69 | 17,339,500 | — | — |
| 2005-06-16 | $27.22 | $41.54 | 11,563,200 | — | — |
| 2005-06-15 | $27.14 | $41.42 | 10,718,400 | — | — |
| 2005-06-14 | $27.02 | $41.24 | 12,036,000 | — | — |
| 2005-06-13 | $27.35 | $41.74 | 8,366,800 | — | — |
| 2005-06-10 | $27.38 | $41.79 | 12,443,800 | — | — |
| 2005-06-09 | $28.03 | $42.78 | 15,233,200 | — | — |
| 2005-06-08 | $27.90 | $42.58 | 16,581,800 | — | — |
| 2005-06-07 | $27.28 | $41.63 | 16,600,900 | — | — |
| 2005-06-06 | $27.75 | $42.35 | 8,278,000 | — | — |
| 2005-06-03 | $27.98 | $42.70 | 10,091,900 | — | — |
| 2005-06-02 | $28.04 | $42.79 | 8,432,800 | — | — |
| 2005-06-01 | $27.79 | $42.41 | 9,076,600 | — | — |
| 2005-05-31 | $27.64 | $42.18 | 8,938,700 | — | — |
| 2005-05-27 | $27.75 | $42.35 | 6,397,100 | — | — |
| 2005-05-26 | $27.95 | $42.66 | 9,634,500 | — | — |
| 2005-05-25 | $27.49 | $41.95 | 8,477,000 | — | — |
| 2005-05-24 | $27.53 | $42.02 | 13,539,900 | — | — |
| 2005-05-23 | $27.38 | $41.79 | 11,923,200 | — | — |
| 2005-05-20 | $27.70 | $42.27 | 11,258,800 | — | — |
| 2005-05-19 | $27.38 | $41.79 | 11,326,200 | — | — |
| 2005-05-18 | $27.56 | $42.06 | 12,761,700 | — | — |
| 2005-05-17 | $27.41 | $41.83 | 10,903,800 | — | — |
| 2005-05-16 | $26.96 | $41.15 | 13,013,700 | — | — |
| 2005-05-13 | $26.50 | $40.44 | 15,178,500 | — | — |
| 2005-05-12 | $26.32 | $40.17 | 11,832,000 | — | — |
| 2005-05-11 | $26.10 | $39.83 | 9,600,500 | — | — |
| 2005-05-10 | $25.88 | $39.50 | 9,919,000 | — | — |
| 2005-05-09 | $26.39 | $40.28 | 9,225,200 | — | — |
| 2005-05-06 | $26.41 | $40.31 | 10,910,600 | — | — |
| 2005-05-05 | $26.04 | $39.74 | 12,157,900 | — | — |
| 2005-05-04 | $25.78 | $39.34 | 11,338,800 | — | — |
| 2005-05-03 | $25.20 | $38.46 | 9,460,800 | — | — |
| 2005-05-02 | $25.13 | $38.35 | 12,686,100 | — | — |
| 2005-04-29 | $24.96 | $38.09 | 12,865,100 | — | — |
| 2005-04-28 | $24.61 | $37.56 | 13,360,400 | — | — |
| 2005-04-27 | $24.71 | $37.67 | 8,907,300 | — | — |
| 2005-04-26 | $24.54 | $37.41 | 11,682,200 | — | — |
| 2005-04-25 | $24.62 | $37.54 | 9,286,600 | — | — |
| 2005-04-22 | $24.42 | $37.23 | 8,673,600 | — | — |
| 2005-04-21 | $24.68 | $37.63 | 14,888,800 | — | — |
| 2005-04-20 | $24.02 | $36.62 | 15,300,600 | — | — |
| 2005-04-19 | $24.17 | $36.85 | 20,912,300 | — | — |
| 2005-04-18 | $22.92 | $34.94 | 15,836,200 | — | — |
| 2005-04-15 | $22.76 | $34.70 | 20,251,000 | — | — |
| 2005-04-14 | $23.39 | $35.66 | 16,145,900 | — | — |
| 2005-04-13 | $23.64 | $36.04 | 13,543,400 | — | — |
| 2005-04-12 | $24.22 | $36.93 | 28,399,700 | — | — |
| 2005-04-11 | $24.70 | $37.66 | 7,878,700 | — | — |
| 2005-04-08 | $24.91 | $37.98 | 7,847,200 | — | — |
| 2005-04-07 | $25.07 | $38.22 | 8,992,400 | — | — |
| 2005-04-06 | $24.73 | $37.70 | 10,255,100 | — | — |
| 2005-04-05 | $24.87 | $37.92 | 11,343,000 | — | — |
| 2005-04-04 | $24.85 | $37.89 | 14,851,200 | — | — |
| 2005-04-01 | $24.96 | $38.05 | 14,186,200 | — | — |
| 2005-03-31 | $25.49 | $38.86 | 11,524,500 | — | — |
| 2005-03-30 | $25.75 | $39.26 | 11,741,000 | — | — |
| 2005-03-29 | $25.18 | $38.39 | 12,815,800 | — | — |
| 2005-03-28 | $25.49 | $38.86 | 9,639,200 | — | — |
| 2005-03-24 | $25.51 | $38.89 | 8,096,500 | — | — |
| 2005-03-23 | $25.34 | $38.63 | 10,299,100 | — | — |
| 2005-03-22 | $25.00 | $38.12 | 11,616,900 | — | — |
| 2005-03-21 | $25.22 | $38.45 | 10,308,900 | — | — |
| 2005-03-18 | $25.44 | $38.79 | 17,023,400 | — | — |
| 2005-03-17 | $25.64 | $39.09 | 9,988,900 | — | — |
| 2005-03-16 | $25.45 | $38.80 | 13,119,400 | — | — |
| 2005-03-15 | $25.72 | $39.21 | 15,470,300 | — | — |
| 2005-03-14 | $26.26 | $40.04 | 14,487,200 | — | — |
| 2005-03-11 | $26.20 | $39.95 | 18,092,800 | — | — |
| 2005-03-10 | $27.08 | $41.29 | 20,921,200 | — | — |
| 2005-03-09 | $26.64 | $40.62 | 20,056,500 | — | — |
| 2005-03-08 | $26.34 | $40.16 | 30,920,900 | — | — |
| 2005-03-07 | $27.37 | $41.73 | 26,277,900 | — | — |
| 2005-03-04 | $26.89 | $41.00 | 16,490,700 | — | — |
| 2005-03-03 | $26.58 | $40.52 | 17,260,300 | — | — |
| 2005-03-02 | $26.97 | $41.12 | 14,698,500 | — | — |
| 2005-03-01 | $27.15 | $41.39 | 14,096,000 | — | — |
| 2005-02-28 | $26.47 | $40.36 | 21,692,300 | — | — |
| 2005-02-25 | $26.70 | $40.71 | 15,233,900 | — | — |
| 2005-02-24 | $25.96 | $39.58 | 12,867,000 | — | — |
| 2005-02-23 | $25.47 | $38.83 | 13,665,700 | — | — |
| 2005-02-22 | $25.57 | $38.98 | 15,824,100 | — | — |
| 2005-02-18 | $25.32 | $38.60 | 10,782,600 | — | — |
| 2005-02-17 | $25.48 | $38.85 | 15,902,600 | — | — |
| 2005-02-16 | $26.09 | $39.78 | 15,300,700 | — | — |
| 2005-02-15 | $26.04 | $39.70 | 17,616,700 | — | — |
| 2005-02-14 | $25.95 | $39.56 | 11,112,800 | — | — |
| 2005-02-11 | $25.86 | $39.43 | 17,349,600 | — | — |
| 2005-02-10 | $24.91 | $37.98 | 15,232,800 | — | — |
| 2005-02-09 | $24.63 | $37.55 | 13,292,500 | — | — |
| 2005-02-08 | $25.35 | $38.65 | 15,838,900 | — | — |
| 2005-02-07 | $24.70 | $37.66 | 11,172,000 | — | — |
| 2005-02-04 | $24.80 | $37.81 | 20,387,600 | — | — |
| 2005-02-03 | $23.13 | $35.26 | 10,817,000 | — | — |
| 2005-02-02 | $23.49 | $35.81 | 10,133,400 | — | — |
| 2005-02-01 | $23.58 | $35.95 | 13,986,300 | — | — |
| 2005-01-31 | $23.21 | $35.39 | 12,705,400 | — | — |
| 2005-01-28 | $23.11 | $35.23 | 15,514,500 | — | — |
| 2005-01-27 | $22.88 | $34.88 | 14,115,800 | — | — |
| 2005-01-26 | $22.66 | $34.51 | 26,594,200 | — | — |
| 2005-01-25 | $21.12 | $32.16 | 19,725,000 | — | — |
| 2005-01-24 | $20.77 | $31.63 | 15,531,700 | — | — |
| 2005-01-21 | $21.03 | $32.03 | 14,640,000 | — | — |
| 2005-01-20 | $21.38 | $32.56 | 17,038,700 | — | — |
| 2005-01-19 | $21.92 | $33.38 | 11,753,600 | — | — |
| 2005-01-18 | $22.50 | $34.27 | 8,978,700 | — | — |
| 2005-01-14 | $22.47 | $34.22 | 8,145,400 | — | — |
| 2005-01-13 | $22.20 | $33.81 | 14,803,400 | — | — |
| 2005-01-12 | $22.39 | $34.10 | 12,308,600 | — | — |
| 2005-01-11 | $22.37 | $34.07 | 13,744,100 | — | — |
| 2005-01-10 | $22.61 | $34.43 | 10,170,200 | — | — |
| 2005-01-07 | $22.92 | $34.91 | 9,839,600 | — | — |
| 2005-01-06 | $22.80 | $34.72 | 11,317,200 | — | — |
| 2005-01-05 | $22.89 | $34.86 | 17,913,300 | — | — |
| 2005-01-04 | $23.60 | $35.94 | 12,968,100 | — | — |
| 2005-01-03 | $24.18 | $36.82 | 9,305,500 | — | — |