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
- 1973-02-21 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 | $38.49 | $72.07 | 734,000 | — | — |
| 2005-12-29 | $38.76 | $72.58 | 593,000 | — | — |
| 2005-12-28 | $38.85 | $72.74 | 1,004,000 | — | — |
| 2005-12-27 | $38.55 | $72.18 | 807,000 | — | — |
| 2005-12-23 | $38.90 | $72.85 | 887,200 | — | — |
| 2005-12-22 | $38.90 | $72.83 | 1,057,800 | — | — |
| 2005-12-21 | $38.76 | $72.58 | 1,264,600 | — | — |
| 2005-12-20 | $38.85 | $72.74 | 1,829,600 | — | — |
| 2005-12-19 | $38.01 | $71.18 | 932,200 | — | — |
| 2005-12-16 | $38.65 | $72.37 | 1,738,200 | — | — |
| 2005-12-15 | $38.69 | $72.44 | 1,771,400 | — | — |
| 2005-12-14 | $38.83 | $72.71 | 1,448,000 | — | — |
| 2005-12-13 | $38.66 | $72.39 | 1,407,600 | — | — |
| 2005-12-12 | $38.48 | $72.05 | 1,257,400 | — | — |
| 2005-12-09 | $39.06 | $73.13 | 811,200 | — | — |
| 2005-12-08 | $38.67 | $72.42 | 1,518,400 | — | — |
| 2005-12-07 | $38.72 | $72.51 | 1,216,800 | — | — |
| 2005-12-06 | $39.21 | $73.09 | 1,689,400 | — | — |
| 2005-12-05 | $39.35 | $73.34 | 1,460,800 | — | — |
| 2005-12-02 | $39.87 | $74.32 | 1,147,000 | — | — |
| 2005-12-01 | $40.00 | $74.56 | 1,708,000 | — | — |
| 2005-11-30 | $39.45 | $73.54 | 1,854,000 | — | — |
| 2005-11-29 | $39.62 | $73.84 | 1,962,400 | — | — |
| 2005-11-28 | $38.97 | $72.65 | 1,652,600 | — | — |
| 2005-11-25 | $39.18 | $73.03 | 560,600 | — | — |
| 2005-11-23 | $38.88 | $72.48 | 1,606,200 | — | — |
| 2005-11-22 | $38.67 | $72.09 | 2,412,800 | — | — |
| 2005-11-21 | $38.38 | $71.54 | 1,167,600 | — | — |
| 2005-11-18 | $38.51 | $71.77 | 836,800 | — | — |
| 2005-11-17 | $38.58 | $71.91 | 1,779,000 | — | — |
| 2005-11-16 | $38.15 | $71.11 | 1,707,000 | — | — |
| 2005-11-15 | $37.63 | $70.13 | 1,289,200 | — | — |
| 2005-11-14 | $37.31 | $69.54 | 1,008,400 | — | — |
| 2005-11-11 | $37.28 | $69.48 | 1,025,400 | — | — |
| 2005-11-10 | $37.33 | $69.59 | 1,040,800 | — | — |
| 2005-11-09 | $36.86 | $68.70 | 1,718,000 | — | — |
| 2005-11-08 | $37.58 | $70.04 | 2,869,400 | — | — |
| 2005-11-07 | $37.22 | $69.38 | 721,400 | — | — |
| 2005-11-04 | $36.80 | $68.60 | 1,344,400 | — | — |
| 2005-11-03 | $37.03 | $69.03 | 2,089,200 | — | — |
| 2005-11-02 | $36.08 | $67.25 | 1,074,800 | — | — |
| 2005-11-01 | $35.92 | $66.96 | 1,116,800 | — | — |
| 2005-10-31 | $36.02 | $67.14 | 1,211,400 | — | — |
| 2005-10-28 | $35.49 | $66.16 | 2,111,200 | — | — |
| 2005-10-27 | $35.04 | $65.32 | 1,633,600 | — | — |
| 2005-10-26 | $36.07 | $67.24 | 1,380,400 | — | — |
| 2005-10-25 | $36.25 | $67.57 | 984,800 | — | — |
| 2005-10-24 | $36.51 | $68.07 | 1,361,000 | — | — |
| 2005-10-21 | $36.17 | $67.42 | 1,990,800 | — | — |
| 2005-10-20 | $36.49 | $68.03 | 3,108,600 | — | — |
| 2005-10-19 | $35.42 | $66.02 | 1,545,200 | — | — |
| 2005-10-18 | $35.09 | $65.41 | 2,562,600 | — | — |
| 2005-10-17 | $35.70 | $66.55 | 1,203,000 | — | — |
| 2005-10-14 | $35.42 | $66.02 | 1,200,000 | — | — |
| 2005-10-13 | $35.01 | $65.27 | 1,108,200 | — | — |
| 2005-10-12 | $35.04 | $65.32 | 1,812,400 | — | — |
| 2005-10-11 | $35.04 | $65.32 | 1,490,400 | — | — |
| 2005-10-10 | $34.75 | $64.78 | 864,800 | — | — |
| 2005-10-07 | $35.06 | $65.35 | 950,800 | — | — |
| 2005-10-06 | $34.70 | $64.68 | 2,196,600 | — | — |
| 2005-10-05 | $34.50 | $64.31 | 1,808,400 | — | — |
| 2005-10-04 | $35.17 | $65.57 | 1,367,200 | — | — |
| 2005-10-03 | $35.65 | $66.46 | 2,218,600 | — | — |
| 2005-09-30 | $35.86 | $66.84 | 4,541,200 | — | — |
| 2005-09-29 | $35.01 | $65.27 | 2,778,400 | — | — |
| 2005-09-28 | $34.36 | $64.05 | 1,540,800 | — | — |
| 2005-09-27 | $34.38 | $64.09 | 3,187,400 | — | — |
| 2005-09-26 | $33.67 | $62.77 | 1,725,400 | — | — |
| 2005-09-23 | $33.62 | $62.66 | 2,106,400 | — | — |
| 2005-09-22 | $32.92 | $61.37 | 1,853,400 | — | — |
| 2005-09-21 | $32.93 | $61.38 | 2,705,800 | — | — |
| 2005-09-20 | $33.58 | $62.59 | 1,806,000 | — | — |
| 2005-09-19 | $34.17 | $63.70 | 1,802,600 | — | — |
| 2005-09-16 | $35.33 | $65.86 | 1,210,000 | — | — |
| 2005-09-15 | $35.17 | $65.55 | 902,200 | — | — |
| 2005-09-14 | $35.25 | $65.71 | 1,155,400 | — | — |
| 2005-09-13 | $35.47 | $66.11 | 1,327,000 | — | — |
| 2005-09-12 | $35.95 | $67.01 | 1,276,600 | — | — |
| 2005-09-09 | $35.82 | $66.77 | 2,013,000 | — | — |
| 2005-09-08 | $35.74 | $66.63 | 1,742,600 | — | — |
| 2005-09-07 | $36.47 | $67.99 | 2,931,600 | — | — |
| 2005-09-06 | $35.86 | $66.52 | 1,224,600 | — | — |
| 2005-09-02 | $35.76 | $66.34 | 1,145,600 | — | — |
| 2005-09-01 | $35.83 | $66.45 | 2,206,200 | — | — |
| 2005-08-31 | $35.65 | $66.13 | 2,731,400 | — | — |
| 2005-08-30 | $34.97 | $64.87 | 1,606,200 | — | — |
| 2005-08-29 | $35.56 | $65.96 | 1,591,400 | — | — |
| 2005-08-26 | $35.50 | $65.85 | 1,521,200 | — | — |
| 2005-08-25 | $36.05 | $66.87 | 1,057,000 | — | — |
| 2005-08-24 | $36.38 | $67.47 | 1,520,000 | — | — |
| 2005-08-23 | $36.86 | $68.36 | 1,675,000 | — | — |
| 2005-08-22 | $36.65 | $67.99 | 829,200 | — | — |
| 2005-08-19 | $36.72 | $68.12 | 800,000 | — | — |
| 2005-08-18 | $36.73 | $68.13 | 652,600 | — | — |
| 2005-08-17 | $36.87 | $68.39 | 1,235,200 | — | — |
| 2005-08-16 | $36.68 | $68.04 | 1,001,000 | — | — |
| 2005-08-15 | $36.89 | $68.43 | 822,400 | — | — |
| 2005-08-12 | $36.83 | $68.32 | 1,033,200 | — | — |
| 2005-08-11 | $36.96 | $68.55 | 2,873,200 | — | — |
| 2005-08-10 | $37.30 | $69.19 | 1,077,800 | — | — |
| 2005-08-09 | $37.45 | $69.47 | 1,295,600 | — | — |
| 2005-08-08 | $37.20 | $68.99 | 1,566,600 | — | — |
| 2005-08-05 | $37.04 | $68.72 | 1,573,000 | — | — |
| 2005-08-04 | $37.13 | $68.87 | 1,007,200 | — | — |
| 2005-08-03 | $37.25 | $69.10 | 1,224,600 | — | — |
| 2005-08-02 | $37.21 | $69.01 | 1,483,000 | — | — |
| 2005-08-01 | $37.65 | $69.84 | 2,133,600 | — | — |
| 2005-07-29 | $37.08 | $68.79 | 1,532,200 | — | — |
| 2005-07-28 | $37.56 | $69.66 | 1,330,800 | — | — |
| 2005-07-27 | $37.54 | $69.63 | 1,332,200 | — | — |
| 2005-07-26 | $37.43 | $69.43 | 2,031,600 | — | — |
| 2005-07-25 | $37.95 | $70.39 | 1,503,400 | — | — |
| 2005-07-22 | $38.61 | $71.62 | 2,139,600 | — | — |
| 2005-07-21 | $38.50 | $71.42 | 2,975,200 | — | — |
| 2005-07-20 | $39.40 | $73.08 | 1,055,800 | — | — |
| 2005-07-19 | $38.81 | $72.00 | 1,649,000 | — | — |
| 2005-07-18 | $38.45 | $71.31 | 672,400 | — | — |
| 2005-07-15 | $38.50 | $71.42 | 1,666,200 | — | — |
| 2005-07-14 | $39.00 | $72.34 | 1,232,600 | — | — |
| 2005-07-13 | $38.60 | $71.60 | 1,051,400 | — | — |
| 2005-07-12 | $38.48 | $71.38 | 1,432,800 | — | — |
| 2005-07-11 | $38.54 | $71.50 | 1,121,800 | — | — |
| 2005-07-08 | $38.63 | $71.65 | 905,200 | — | — |
| 2005-07-07 | $37.70 | $69.92 | 2,149,600 | — | — |
| 2005-07-06 | $38.03 | $70.53 | 968,200 | — | — |
| 2005-07-05 | $38.31 | $71.06 | 781,000 | — | — |
| 2005-07-01 | $38.20 | $70.86 | 894,600 | — | — |
| 2005-06-30 | $37.92 | $70.35 | 982,800 | — | — |
| 2005-06-29 | $38.15 | $70.77 | 550,400 | — | — |
| 2005-06-28 | $38.10 | $70.67 | 1,288,400 | — | — |
| 2005-06-27 | $37.79 | $70.09 | 1,283,200 | — | — |
| 2005-06-24 | $37.40 | $69.37 | 1,963,200 | — | — |
| 2005-06-23 | $38.04 | $70.57 | 793,800 | — | — |
| 2005-06-22 | $38.44 | $71.29 | 908,800 | — | — |
| 2005-06-21 | $38.29 | $71.03 | 732,000 | — | — |
| 2005-06-20 | $38.19 | $70.84 | 863,200 | — | — |
| 2005-06-17 | $38.04 | $70.57 | 1,474,600 | — | — |
| 2005-06-16 | $37.97 | $70.44 | 1,984,200 | — | — |
| 2005-06-15 | $38.05 | $70.58 | 1,604,400 | — | — |
| 2005-06-14 | $38.23 | $70.91 | 1,249,400 | — | — |
| 2005-06-13 | $38.72 | $71.82 | 624,600 | — | — |
| 2005-06-10 | $38.64 | $71.68 | 613,600 | — | — |
| 2005-06-09 | $38.72 | $71.82 | 731,600 | — | — |
| 2005-06-08 | $38.31 | $71.05 | 1,132,000 | — | — |
| 2005-06-07 | $38.41 | $70.92 | 1,327,400 | — | — |
| 2005-06-06 | $38.62 | $71.31 | 556,600 | — | — |
| 2005-06-03 | $38.74 | $71.54 | 937,400 | — | — |
| 2005-06-02 | $39.00 | $72.01 | 779,800 | — | — |
| 2005-06-01 | $38.83 | $71.69 | 1,318,200 | — | — |
| 2005-05-31 | $38.65 | $71.36 | 1,361,000 | — | — |
| 2005-05-27 | $38.99 | $71.99 | 617,200 | — | — |
| 2005-05-26 | $38.90 | $71.83 | 853,000 | — | — |
| 2005-05-25 | $38.45 | $71.00 | 1,540,000 | — | — |
| 2005-05-24 | $38.93 | $71.88 | 884,800 | — | — |
| 2005-05-23 | $39.08 | $72.15 | 910,000 | — | — |
| 2005-05-20 | $39.06 | $72.13 | 589,000 | — | — |
| 2005-05-19 | $39.15 | $72.29 | 772,800 | — | — |
| 2005-05-18 | $38.88 | $71.79 | 1,110,200 | — | — |
| 2005-05-17 | $37.88 | $69.94 | 1,129,000 | — | — |
| 2005-05-16 | $37.83 | $69.84 | 994,000 | — | — |
| 2005-05-13 | $37.49 | $69.23 | 1,261,800 | — | — |
| 2005-05-12 | $37.71 | $69.62 | 911,800 | — | — |
| 2005-05-11 | $38.38 | $70.87 | 1,175,800 | — | — |
| 2005-05-10 | $38.53 | $71.14 | 1,153,800 | — | — |
| 2005-05-09 | $38.88 | $71.79 | 914,000 | — | — |
| 2005-05-06 | $38.95 | $71.92 | 1,072,400 | — | — |
| 2005-05-05 | $38.56 | $71.20 | 1,041,400 | — | — |
| 2005-05-04 | $38.63 | $71.34 | 1,460,400 | — | — |
| 2005-05-03 | $38.05 | $70.26 | 1,356,600 | — | — |
| 2005-05-02 | $37.65 | $69.51 | 906,000 | — | — |
| 2005-04-29 | $37.67 | $69.57 | 1,053,200 | — | — |
| 2005-04-28 | $37.09 | $68.49 | 1,212,000 | — | — |
| 2005-04-27 | $37.41 | $69.08 | 1,771,600 | — | — |
| 2005-04-26 | $37.76 | $69.73 | 1,293,800 | — | — |
| 2005-04-25 | $38.16 | $70.46 | 1,302,000 | — | — |
| 2005-04-22 | $37.38 | $69.01 | 1,070,400 | — | — |
| 2005-04-21 | $38.01 | $70.18 | 4,301,000 | — | — |
| 2005-04-20 | $35.56 | $65.65 | 1,050,400 | — | — |
| 2005-04-19 | $35.92 | $66.32 | 795,800 | — | — |
| 2005-04-18 | $35.66 | $65.85 | 1,563,200 | — | — |
| 2005-04-15 | $35.78 | $66.07 | 1,171,400 | — | — |
| 2005-04-14 | $36.89 | $68.12 | 1,598,200 | — | — |
| 2005-04-13 | $37.60 | $69.42 | 701,600 | — | — |
| 2005-04-12 | $38.22 | $70.58 | 863,400 | — | — |
| 2005-04-11 | $38.00 | $70.17 | 888,000 | — | — |
| 2005-04-08 | $38.44 | $70.97 | 940,200 | — | — |
| 2005-04-07 | $38.50 | $71.09 | 801,600 | — | — |
| 2005-04-06 | $37.99 | $70.15 | 652,000 | — | — |
| 2005-04-05 | $37.78 | $69.75 | 576,400 | — | — |
| 2005-04-04 | $37.73 | $69.67 | 856,000 | — | — |
| 2005-04-01 | $37.79 | $69.78 | 1,735,400 | — | — |
| 2005-03-31 | $37.31 | $68.89 | 1,193,400 | — | — |
| 2005-03-30 | $37.31 | $68.89 | 2,337,200 | — | — |
| 2005-03-29 | $35.90 | $66.30 | 2,513,800 | — | — |
| 2005-03-28 | $37.38 | $69.03 | 901,400 | — | — |
| 2005-03-24 | $37.88 | $69.95 | 655,600 | — | — |
| 2005-03-23 | $37.64 | $69.50 | 1,498,400 | — | — |
| 2005-03-22 | $37.99 | $70.15 | 1,000,600 | — | — |
| 2005-03-21 | $37.93 | $70.04 | 749,400 | — | — |
| 2005-03-18 | $37.72 | $69.64 | 1,347,200 | — | — |
| 2005-03-17 | $38.12 | $70.38 | 2,225,600 | — | — |
| 2005-03-16 | $38.95 | $71.92 | 1,188,200 | — | — |
| 2005-03-15 | $38.96 | $71.93 | 933,000 | — | — |
| 2005-03-14 | $38.97 | $71.95 | 449,600 | — | — |
| 2005-03-11 | $38.69 | $71.44 | 797,200 | — | — |
| 2005-03-10 | $38.85 | $71.73 | 1,032,800 | — | — |
| 2005-03-09 | $38.84 | $71.72 | 1,207,200 | — | — |
| 2005-03-08 | $39.76 | $73.09 | 1,169,000 | — | — |
| 2005-03-07 | $40.03 | $73.58 | 1,106,600 | — | — |
| 2005-03-04 | $39.90 | $73.35 | 1,066,600 | — | — |
| 2005-03-03 | $39.40 | $72.42 | 852,400 | — | — |
| 2005-03-02 | $39.67 | $72.94 | 1,537,800 | — | — |
| 2005-03-01 | $39.17 | $72.00 | 1,052,800 | — | — |
| 2005-02-28 | $38.67 | $71.10 | 1,298,200 | — | — |
| 2005-02-25 | $39.38 | $72.39 | 1,278,400 | — | — |
| 2005-02-24 | $38.76 | $71.26 | 756,200 | — | — |
| 2005-02-23 | $38.32 | $70.45 | 955,200 | — | — |
| 2005-02-22 | $38.25 | $70.32 | 1,773,800 | — | — |
| 2005-02-18 | $38.67 | $71.10 | 1,357,000 | — | — |
| 2005-02-17 | $38.28 | $70.36 | 1,427,400 | — | — |
| 2005-02-16 | $38.45 | $70.68 | 2,092,000 | — | — |
| 2005-02-15 | $37.74 | $69.37 | 1,045,400 | — | — |
| 2005-02-14 | $37.42 | $68.78 | 479,600 | — | — |
| 2005-02-11 | $37.47 | $68.89 | 852,000 | — | — |
| 2005-02-10 | $37.08 | $68.16 | 834,000 | — | — |
| 2005-02-09 | $37.13 | $68.25 | 804,600 | — | — |
| 2005-02-08 | $37.47 | $68.89 | 637,800 | — | — |
| 2005-02-07 | $37.21 | $68.40 | 856,800 | — | — |
| 2005-02-04 | $37.25 | $68.48 | 792,200 | — | — |
| 2005-02-03 | $36.58 | $67.24 | 687,800 | — | — |
| 2005-02-02 | $36.72 | $67.51 | 1,206,400 | — | — |
| 2005-02-01 | $36.15 | $66.46 | 1,133,200 | — | — |
| 2005-01-31 | $35.99 | $66.16 | 1,006,000 | — | — |
| 2005-01-28 | $35.33 | $64.94 | 1,149,800 | — | — |
| 2005-01-27 | $35.58 | $65.41 | 2,014,600 | — | — |
| 2005-01-26 | $35.04 | $64.42 | 2,397,400 | — | — |
| 2005-01-25 | $34.38 | $63.19 | 1,239,200 | — | — |
| 2005-01-24 | $34.31 | $63.07 | 1,225,400 | — | — |
| 2005-01-21 | $34.63 | $63.65 | 1,333,200 | — | — |
| 2005-01-20 | $35.13 | $64.58 | 501,800 | — | — |
| 2005-01-19 | $35.49 | $65.24 | 1,892,400 | — | — |
| 2005-01-18 | $36.09 | $66.35 | 759,000 | — | — |
| 2005-01-14 | $36.01 | $66.20 | 629,400 | — | — |
| 2005-01-13 | $35.69 | $65.61 | 1,411,600 | — | — |
| 2005-01-12 | $35.81 | $65.84 | 1,376,000 | — | — |
| 2005-01-11 | $35.12 | $64.55 | 1,060,200 | — | — |
| 2005-01-10 | $35.15 | $64.61 | 701,000 | — | — |
| 2005-01-07 | $35.01 | $64.36 | 1,120,000 | — | — |
| 2005-01-06 | $35.07 | $64.47 | 1,330,200 | — | — |
| 2005-01-05 | $35.50 | $65.26 | 1,347,200 | — | — |
| 2005-01-04 | $35.40 | $65.08 | 1,407,000 | — | — |
| 2005-01-03 | $36.16 | $66.48 | 1,226,600 | — | — |