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
- 2000-10-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $177.00 | $177.00 | 898 |
| 2005-12-29 | $154.50 | $154.50 | 796 |
| 2005-12-28 | $147.00 | $147.00 | 679 |
| 2005-12-27 | $150.00 | $150.00 | 1,217 |
| 2005-12-23 | $160.50 | $160.50 | 1,586 |
| 2005-12-22 | $150.00 | $150.00 | 1,011 |
| 2005-12-21 | $133.50 | $133.50 | 825 |
| 2005-12-20 | $135.00 | $135.00 | 269 |
| 2005-12-19 | $135.00 | $135.00 | 374 |
| 2005-12-16 | $135.00 | $135.00 | 443 |
| 2005-12-15 | $132.00 | $132.00 | 172 |
| 2005-12-14 | $136.50 | $136.50 | 547 |
| 2005-12-13 | $132.00 | $132.00 | 675 |
| 2005-12-12 | $129.00 | $129.00 | 960 |
| 2005-12-09 | $141.00 | $141.00 | 411 |
| 2005-12-08 | $136.50 | $136.50 | 1,605 |
| 2005-12-07 | $144.00 | $144.00 | 8,956 |
| 2005-12-06 | $172.50 | $172.50 | 1,170 |
| 2005-12-05 | $178.50 | $178.50 | 684 |
| 2005-12-02 | $186.00 | $186.00 | 275 |
| 2005-12-01 | $187.50 | $187.50 | 202 |
| 2005-11-30 | $192.00 | $192.00 | 366 |
| 2005-11-29 | $190.50 | $190.50 | 303 |
| 2005-11-28 | $189.00 | $189.00 | 227 |
| 2005-11-25 | $198.00 | $198.00 | 155 |
| 2005-11-23 | $196.50 | $196.50 | 299 |
| 2005-11-22 | $196.50 | $196.50 | 1,291 |
| 2005-11-21 | $183.00 | $183.00 | 979 |
| 2005-11-18 | $192.00 | $192.00 | 6,123 |
| 2005-11-17 | $204.00 | $204.00 | 1,637 |
| 2005-11-16 | $259.50 | $259.50 | 763 |
| 2005-11-15 | $249.00 | $249.00 | 303 |
| 2005-11-14 | $255.00 | $255.00 | 339 |
| 2005-11-11 | $262.50 | $262.50 | 99 |
| 2005-11-10 | $253.50 | $253.50 | 260 |
| 2005-11-09 | $258.00 | $258.00 | 385 |
| 2005-11-08 | $258.00 | $258.00 | 374 |
| 2005-11-07 | $268.50 | $268.50 | 1,333 |
| 2005-11-04 | $289.50 | $289.50 | 358 |
| 2005-11-03 | $282.00 | $282.00 | 183 |
| 2005-11-02 | $285.00 | $285.00 | 399 |
| 2005-11-01 | $292.50 | $292.50 | 91 |
| 2005-10-31 | $292.50 | $292.50 | 377 |
| 2005-10-28 | $285.00 | $285.00 | 71 |
| 2005-10-27 | $274.50 | $274.50 | 772 |
| 2005-10-26 | $282.00 | $282.00 | 384 |
| 2005-10-25 | $285.00 | $285.00 | 325 |
| 2005-10-24 | $283.50 | $283.50 | 348 |
| 2005-10-21 | $267.00 | $267.00 | 59 |
| 2005-10-20 | $259.50 | $259.50 | 57 |
| 2005-10-19 | $267.00 | $267.00 | 244 |
| 2005-10-18 | $264.00 | $264.00 | 93 |
| 2005-10-17 | $273.00 | $273.00 | 1,473 |
| 2005-10-14 | $286.50 | $286.50 | 563 |
| 2005-10-13 | $258.00 | $258.00 | 411 |
| 2005-10-12 | $246.00 | $246.00 | 310 |
| 2005-10-11 | $258.00 | $258.00 | 137 |
| 2005-10-10 | $268.50 | $268.50 | 67 |
| 2005-10-07 | $277.50 | $277.50 | 930 |
| 2005-10-06 | $280.50 | $280.50 | 298 |
| 2005-10-05 | $288.00 | $288.00 | 343 |
| 2005-10-04 | $292.50 | $292.50 | 417 |
| 2005-10-03 | $282.00 | $282.00 | 297 |
| 2005-09-30 | $277.50 | $277.50 | 129 |
| 2005-09-29 | $271.50 | $271.50 | 265 |
| 2005-09-28 | $252.00 | $252.00 | 582 |
| 2005-09-27 | $261.00 | $261.00 | 151 |
| 2005-09-26 | $265.50 | $265.50 | 283 |
| 2005-09-23 | $271.50 | $271.50 | 59 |
| 2005-09-22 | $276.00 | $276.00 | 149 |
| 2005-09-21 | $282.00 | $282.00 | 156 |
| 2005-09-20 | $279.00 | $279.00 | 197 |
| 2005-09-19 | $273.00 | $273.00 | 84 |
| 2005-09-16 | $277.50 | $277.50 | 247 |
| 2005-09-15 | $280.50 | $280.50 | 449 |
| 2005-09-14 | $288.00 | $288.00 | 689 |
| 2005-09-13 | $298.50 | $298.50 | 769 |
| 2005-09-12 | $291.00 | $291.00 | 495 |
| 2005-09-09 | $292.50 | $292.50 | 228 |
| 2005-09-08 | $289.50 | $289.50 | 239 |
| 2005-09-07 | $288.00 | $288.00 | 1,011 |
| 2005-09-06 | $285.00 | $285.00 | 1,001 |
| 2005-09-02 | $264.00 | $264.00 | 561 |
| 2005-09-01 | $265.50 | $265.50 | 283 |
| 2005-08-31 | $270.00 | $270.00 | 396 |
| 2005-08-30 | $270.00 | $270.00 | 337 |
| 2005-08-29 | $259.50 | $259.50 | 709 |
| 2005-08-26 | $265.50 | $265.50 | 643 |
| 2005-08-25 | $259.50 | $259.50 | 347 |
| 2005-08-24 | $261.00 | $261.00 | 2,109 |
| 2005-08-23 | $255.00 | $255.00 | 2,283 |
| 2005-08-22 | $276.00 | $276.00 | 674 |
| 2005-08-19 | $288.00 | $288.00 | 497 |
| 2005-08-18 | $297.00 | $297.00 | 795 |
| 2005-08-17 | $286.50 | $286.50 | 955 |
| 2005-08-16 | $301.50 | $301.50 | 369 |
| 2005-08-15 | $316.50 | $316.50 | 1,437 |
| 2005-08-12 | $330.00 | $330.00 | 1,019 |
| 2005-08-11 | $322.50 | $322.50 | 1,818 |
| 2005-08-10 | $318.00 | $318.00 | 2,751 |
| 2005-08-09 | $321.00 | $321.00 | 3,510 |
| 2005-08-08 | $343.50 | $343.50 | 1,533 |
| 2005-08-05 | $328.50 | $328.50 | 2,267 |
| 2005-08-04 | $316.50 | $316.50 | 738 |
| 2005-08-03 | $307.50 | $307.50 | 2,722 |
| 2005-08-02 | $300.00 | $300.00 | 1,535 |
| 2005-08-01 | $298.50 | $298.50 | 672 |
| 2005-07-29 | $309.00 | $309.00 | 969 |
| 2005-07-28 | $312.00 | $312.00 | 4,306 |
| 2005-07-27 | $322.50 | $322.50 | 1,027 |
| 2005-07-26 | $336.00 | $336.00 | 1,688 |
| 2005-07-25 | $322.50 | $322.50 | 5,716 |
| 2005-07-22 | $309.00 | $309.00 | 9,022 |
| 2005-07-21 | $291.00 | $291.00 | 701 |
| 2005-07-20 | $295.50 | $295.50 | 1,420 |
| 2005-07-19 | $289.50 | $289.50 | 1,062 |
| 2005-07-18 | $277.50 | $277.50 | 288 |
| 2005-07-15 | $276.00 | $276.00 | 337 |
| 2005-07-14 | $271.50 | $271.50 | 269 |
| 2005-07-13 | $274.50 | $274.50 | 595 |
| 2005-07-12 | $283.50 | $283.50 | 385 |
| 2005-07-11 | $292.50 | $292.50 | 247 |
| 2005-07-08 | $292.50 | $292.50 | 321 |
| 2005-07-07 | $289.50 | $289.50 | 205 |
| 2005-07-06 | $286.50 | $286.50 | 305 |
| 2005-07-05 | $294.00 | $294.00 | 331 |
| 2005-07-01 | $295.50 | $295.50 | 759 |
| 2005-06-30 | $286.50 | $286.50 | 259 |
| 2005-06-29 | $294.00 | $294.00 | 519 |
| 2005-06-28 | $288.00 | $288.00 | 979 |
| 2005-06-27 | $283.50 | $283.50 | 899 |
| 2005-06-24 | $297.00 | $297.00 | 7,683 |
| 2005-06-23 | $309.00 | $309.00 | 667 |
| 2005-06-22 | $318.00 | $318.00 | 649 |
| 2005-06-21 | $322.50 | $322.50 | 217 |
| 2005-06-20 | $336.00 | $336.00 | 384 |
| 2005-06-17 | $322.50 | $322.50 | 699 |
| 2005-06-16 | $336.00 | $336.00 | 601 |
| 2005-06-15 | $313.50 | $313.50 | 1,387 |
| 2005-06-14 | $336.00 | $336.00 | 1,506 |
| 2005-06-13 | $324.00 | $324.00 | 449 |
| 2005-06-10 | $321.00 | $321.00 | 567 |
| 2005-06-09 | $318.00 | $318.00 | 1,115 |
| 2005-06-08 | $309.00 | $309.00 | 3,015 |
| 2005-06-07 | $345.00 | $345.00 | 789 |
| 2005-06-06 | $366.00 | $366.00 | 901 |
| 2005-06-03 | $342.00 | $342.00 | 1,203 |
| 2005-06-02 | $351.00 | $351.00 | 1,410 |
| 2005-06-01 | $387.00 | $387.00 | 1,505 |
| 2005-05-31 | $309.00 | $309.00 | 659 |
| 2005-05-27 | $279.00 | $279.00 | 211 |
| 2005-05-26 | $280.50 | $280.50 | 238 |
| 2005-05-25 | $252.00 | $252.00 | 723 |
| 2005-05-24 | $271.50 | $271.50 | 288 |
| 2005-05-23 | $270.00 | $270.00 | 423 |
| 2005-05-20 | $270.00 | $270.00 | 369 |
| 2005-05-19 | $277.50 | $277.50 | 731 |
| 2005-05-18 | $256.50 | $256.50 | 459 |
| 2005-05-17 | $247.50 | $247.50 | 144 |
| 2005-05-16 | $247.50 | $247.50 | 227 |
| 2005-05-13 | $234.00 | $234.00 | 468 |
| 2005-05-12 | $252.00 | $252.00 | 1,079 |
| 2005-05-11 | $237.00 | $237.00 | 672 |
| 2005-05-10 | $253.50 | $253.50 | 315 |
| 2005-05-09 | $262.50 | $262.50 | 463 |
| 2005-05-06 | $232.50 | $232.50 | 1,269 |
| 2005-05-05 | $247.50 | $247.50 | 747 |
| 2005-05-04 | $243.00 | $243.00 | 1,979 |
| 2005-05-03 | $216.00 | $216.00 | 844 |
| 2005-05-02 | $225.00 | $225.00 | 961 |
| 2005-04-29 | $225.00 | $225.00 | 427 |
| 2005-04-28 | $222.00 | $222.00 | 7,969 |
| 2005-04-27 | $225.00 | $225.00 | 483 |
| 2005-04-26 | $222.00 | $222.00 | 507 |
| 2005-04-25 | $234.00 | $234.00 | 556 |
| 2005-04-22 | $228.00 | $228.00 | 1,041 |
| 2005-04-21 | $261.00 | $261.00 | 631 |
| 2005-04-20 | $252.00 | $252.00 | 575 |
| 2005-04-19 | $261.00 | $261.00 | 2,313 |
| 2005-04-18 | $250.50 | $250.50 | 315 |
| 2005-04-15 | $265.50 | $265.50 | 442 |
| 2005-04-14 | $261.00 | $261.00 | 10,385 |
| 2005-04-13 | $268.50 | $268.50 | 569 |
| 2005-04-12 | $270.00 | $270.00 | 626 |
| 2005-04-11 | $271.50 | $271.50 | 783 |
| 2005-04-08 | $283.50 | $283.50 | 1,203 |
| 2005-04-07 | $285.00 | $285.00 | 403 |
| 2005-04-06 | $270.00 | $270.00 | 1,009 |
| 2005-04-05 | $282.00 | $282.00 | 15,362 |
| 2005-04-04 | $369.00 | $369.00 | 626 |
| 2005-04-01 | $393.00 | $393.00 | 762 |
| 2005-03-31 | $415.50 | $415.50 | 545 |
| 2005-03-30 | $435.00 | $435.00 | 454 |
| 2005-03-29 | $415.50 | $415.50 | 440 |
| 2005-03-28 | $438.00 | $438.00 | 395 |
| 2005-03-24 | $442.50 | $442.50 | 297 |
| 2005-03-23 | $457.50 | $457.50 | 145 |
| 2005-03-22 | $454.50 | $454.50 | 239 |
| 2005-03-21 | $450.00 | $450.00 | 340 |
| 2005-03-18 | $444.00 | $444.00 | 1,084 |
| 2005-03-17 | $445.50 | $445.50 | 645 |
| 2005-03-16 | $427.50 | $427.50 | 477 |
| 2005-03-15 | $435.00 | $435.00 | 418 |
| 2005-03-14 | $433.50 | $433.50 | 625 |
| 2005-03-11 | $412.50 | $412.50 | 386 |
| 2005-03-10 | $427.50 | $427.50 | 539 |
| 2005-03-09 | $418.50 | $418.50 | 1,303 |
| 2005-03-08 | $405.00 | $405.00 | 580 |
| 2005-03-07 | $435.00 | $435.00 | 464 |
| 2005-03-04 | $478.50 | $478.50 | 1,002 |
| 2005-03-03 | $486.00 | $486.00 | 562 |
| 2005-03-02 | $468.00 | $468.00 | 460 |
| 2005-03-01 | $456.00 | $456.00 | 524 |
| 2005-02-28 | $463.50 | $463.50 | 2,164 |
| 2005-02-25 | $421.50 | $421.50 | 1,069 |
| 2005-02-24 | $405.00 | $405.00 | 1,109 |
| 2005-02-23 | $405.00 | $405.00 | 382 |
| 2005-02-22 | $420.00 | $420.00 | 757 |
| 2005-02-18 | $424.50 | $424.50 | 1,621 |
| 2005-02-17 | $417.00 | $417.00 | 629 |
| 2005-02-16 | $433.50 | $433.50 | 404 |
| 2005-02-15 | $442.50 | $442.50 | 1,187 |
| 2005-02-14 | $424.50 | $424.50 | 1,224 |
| 2005-02-11 | $417.00 | $417.00 | 1,026 |
| 2005-02-10 | $417.00 | $417.00 | 1,287 |
| 2005-02-09 | $444.00 | $444.00 | 975 |
| 2005-02-08 | $457.50 | $457.50 | 286 |
| 2005-02-07 | $472.50 | $472.50 | 717 |
| 2005-02-04 | $474.00 | $474.00 | 454 |
| 2005-02-03 | $462.00 | $462.00 | 231 |
| 2005-02-02 | $459.00 | $459.00 | 585 |
| 2005-02-01 | $453.00 | $453.00 | 596 |
| 2005-01-31 | $450.00 | $450.00 | 706 |
| 2005-01-28 | $457.50 | $457.50 | 1,327 |
| 2005-01-27 | $465.00 | $465.00 | 297 |
| 2005-01-26 | $462.00 | $462.00 | 766 |
| 2005-01-25 | $456.00 | $456.00 | 756 |
| 2005-01-24 | $472.50 | $472.50 | 527 |
| 2005-01-21 | $487.50 | $487.50 | 532 |
| 2005-01-20 | $504.00 | $504.00 | 1,583 |
| 2005-01-19 | $525.00 | $525.00 | 1,004 |
| 2005-01-18 | $528.00 | $528.00 | 527 |
| 2005-01-14 | $520.50 | $520.50 | 3,111 |
| 2005-01-13 | $520.50 | $520.50 | 514 |
| 2005-01-12 | $525.00 | $525.00 | 1,235 |
| 2005-01-11 | $529.50 | $529.50 | 1,475 |
| 2005-01-10 | $543.00 | $543.00 | 708 |
| 2005-01-07 | $537.00 | $537.00 | 1,169 |
| 2005-01-06 | $565.50 | $565.50 | 1,847 |
| 2005-01-05 | $565.50 | $565.50 | 1,463 |
| 2005-01-04 | $585.00 | $585.00 | 2,384 |
| 2005-01-03 | $619.50 | $619.50 | 1,148 |