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
- 2002-02-15 to 2026-08-28
- 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 | $390.39 | $390.39 | 44 |
| 2005-12-29 | $405.41 | $405.41 | 33 |
| 2005-12-28 | $405.41 | $405.41 | 55 |
| 2005-12-27 | $396.40 | $396.40 | 25 |
| 2005-12-23 | $396.40 | $396.40 | 28 |
| 2005-12-22 | $424.92 | $424.92 | 24 |
| 2005-12-21 | $444.44 | $444.44 | 21 |
| 2005-12-20 | $405.41 | $405.41 | 14 |
| 2005-12-19 | $447.45 | $447.45 | 27 |
| 2005-12-16 | $465.47 | $465.47 | 25 |
| 2005-12-15 | $450.45 | $450.45 | 41 |
| 2005-12-14 | $420.42 | $420.42 | 36 |
| 2005-12-13 | $402.40 | $402.40 | 26 |
| 2005-12-12 | $435.14 | $435.14 | 27 |
| 2005-12-09 | $420.42 | $420.42 | 25 |
| 2005-12-08 | $420.42 | $420.42 | 30 |
| 2005-12-07 | $450.45 | $450.45 | 39 |
| 2005-12-06 | $420.42 | $420.42 | 64 |
| 2005-12-05 | $480.48 | $480.48 | 98 |
| 2005-12-02 | $480.48 | $480.48 | 96 |
| 2005-12-01 | $450.45 | $450.45 | 159 |
| 2005-11-30 | $525.53 | $525.53 | 234 |
| 2005-11-29 | $510.51 | $510.51 | 109 |
| 2005-11-28 | $510.51 | $510.51 | 54 |
| 2005-11-25 | $510.51 | $510.51 | 24 |
| 2005-11-23 | $510.51 | $510.51 | 88 |
| 2005-11-22 | $429.43 | $429.43 | 78 |
| 2005-11-21 | $450.45 | $450.45 | 113 |
| 2005-11-18 | $435.44 | $435.44 | 96 |
| 2005-11-17 | $480.48 | $480.48 | 105 |
| 2005-11-16 | $480.48 | $480.48 | 86 |
| 2005-11-15 | $450.45 | $450.45 | 13 |
| 2005-11-14 | $450.45 | $450.45 | 33 |
| 2005-11-11 | $453.45 | $453.45 | 17 |
| 2005-11-10 | $480.48 | $480.48 | 55 |
| 2005-11-09 | $510.51 | $510.51 | 44 |
| 2005-11-08 | $495.50 | $495.50 | 116 |
| 2005-11-07 | $465.47 | $465.47 | 36 |
| 2005-11-04 | $540.54 | $540.54 | 12 |
| 2005-11-03 | $555.56 | $555.56 | 23 |
| 2005-11-02 | $540.54 | $540.54 | 34 |
| 2005-11-01 | $540.54 | $540.54 | 22 |
| 2005-10-31 | $510.51 | $510.51 | 15 |
| 2005-10-28 | $585.59 | $585.59 | 28 |
| 2005-10-27 | $525.53 | $525.53 | 36 |
| 2005-10-26 | $597.60 | $597.60 | 10 |
| 2005-10-25 | $555.56 | $555.56 | 10 |
| 2005-10-24 | $546.55 | $546.55 | 22 |
| 2005-10-21 | $570.57 | $570.57 | 36 |
| 2005-10-20 | $540.54 | $540.54 | 17 |
| 2005-10-19 | $570.57 | $570.57 | 41 |
| 2005-10-18 | $540.54 | $540.54 | 24 |
| 2005-10-17 | $591.59 | $591.59 | 24 |
| 2005-10-14 | $543.54 | $543.54 | 15 |
| 2005-10-13 | $540.54 | $540.54 | 5 |
| 2005-10-12 | $600.60 | $600.60 | 25 |
| 2005-10-11 | $570.57 | $570.57 | 26 |
| 2005-10-10 | $570.57 | $570.57 | 41 |
| 2005-10-07 | $570.57 | $570.57 | 30 |
| 2005-10-06 | $660.66 | $660.66 | 86 |
| 2005-10-05 | $570.57 | $570.57 | 41 |
| 2005-10-04 | $615.62 | $615.62 | 141 |
| 2005-10-03 | $675.68 | $675.68 | 433 |
| 2005-09-30 | $675.68 | $675.68 | 336 |
| 2005-09-29 | $780.78 | $780.78 | 130 |
| 2005-09-28 | $753.75 | $753.75 | 229 |
| 2005-09-27 | $792.79 | $792.79 | 500 |
| 2005-09-26 | $675.68 | $675.68 | 98 |
| 2005-09-23 | $600.60 | $600.60 | 62 |
| 2005-09-22 | $660.66 | $660.66 | 204 |
| 2005-09-21 | $714.71 | $714.71 | 68 |
| 2005-09-20 | $840.84 | $840.84 | 27 |
| 2005-09-19 | $840.84 | $840.84 | 51 |
| 2005-09-16 | $810.81 | $810.81 | 216 |
| 2005-09-15 | $930.93 | $930.93 | 456 |
| 2005-09-14 | $1,006.01 | $1,006.01 | 1,288 |
| 2005-09-13 | $765.77 | $765.77 | 337 |
| 2005-09-12 | $720.72 | $720.72 | 217 |
| 2005-09-09 | $705.71 | $705.71 | 167 |
| 2005-09-08 | $630.63 | $630.63 | 53 |
| 2005-09-07 | $720.72 | $720.72 | 45 |
| 2005-09-06 | $600.60 | $600.60 | 87 |
| 2005-09-02 | $720.72 | $720.72 | 22 |
| 2005-09-01 | $690.69 | $690.69 | 21 |
| 2005-08-31 | $600.60 | $600.60 | 24 |
| 2005-08-30 | $570.57 | $570.57 | 33 |
| 2005-08-29 | $420.42 | $420.42 | 8 |
| 2005-08-26 | $420.42 | $420.42 | 7 |
| 2005-08-25 | $420.42 | $420.42 | 13 |
| 2005-08-24 | $360.36 | $360.36 | 30 |
| 2005-08-23 | $330.33 | $330.33 | 50 |
| 2005-08-22 | $420.42 | $420.42 | 36 |
| 2005-08-19 | $450.45 | $450.45 | 31 |
| 2005-08-18 | $480.48 | $480.48 | 4 |
| 2005-08-17 | $450.45 | $450.45 | 12 |
| 2005-08-16 | $450.45 | $450.45 | 6 |
| 2005-08-15 | $450.45 | $450.45 | 21 |
| 2005-08-12 | $420.42 | $420.42 | 13 |
| 2005-08-11 | $420.42 | $420.42 | 22 |
| 2005-08-10 | $450.45 | $450.45 | 56 |
| 2005-08-09 | $420.42 | $420.42 | 42 |
| 2005-08-08 | $480.48 | $480.48 | 51 |
| 2005-08-05 | $540.54 | $540.54 | 16 |
| 2005-08-04 | $570.57 | $570.57 | 9 |
| 2005-08-03 | $660.66 | $660.66 | 13 |
| 2005-08-02 | $660.66 | $660.66 | 49 |
| 2005-08-01 | $660.66 | $660.66 | 38 |
| 2005-07-29 | $600.60 | $600.60 | 6 |
| 2005-07-28 | $690.69 | $690.69 | 15 |
| 2005-07-27 | $660.66 | $660.66 | 5 |
| 2005-07-26 | $660.66 | $660.66 | 13 |
| 2005-07-25 | $660.66 | $660.66 | 9 |
| 2005-07-22 | $720.72 | $720.72 | 9 |
| 2005-07-21 | $690.69 | $690.69 | 11 |
| 2005-07-20 | $720.72 | $720.72 | 10 |
| 2005-07-19 | $750.75 | $750.75 | 18 |
| 2005-07-18 | $690.69 | $690.69 | 11 |
| 2005-07-15 | $750.75 | $750.75 | 2 |
| 2005-07-14 | $690.69 | $690.69 | 8 |
| 2005-07-13 | $690.69 | $690.69 | 25 |
| 2005-07-12 | $810.81 | $810.81 | 15 |
| 2005-07-11 | $780.78 | $780.78 | 8 |
| 2005-07-08 | $780.78 | $780.78 | 19 |
| 2005-07-07 | $690.69 | $690.69 | 51 |
| 2005-07-06 | $840.84 | $840.84 | 22 |
| 2005-07-05 | $780.78 | $780.78 | 4 |
| 2005-07-01 | $780.78 | $780.78 | 12 |
| 2005-06-30 | $780.78 | $780.78 | 9 |
| 2005-06-29 | $810.81 | $810.81 | 8 |
| 2005-06-28 | $900.90 | $900.90 | 9 |
| 2005-06-27 | $900.90 | $900.90 | 66 |
| 2005-06-24 | $930.93 | $930.93 | 163 |
| 2005-06-23 | $960.96 | $960.96 | 11 |
| 2005-06-22 | $960.96 | $960.96 | 6 |
| 2005-06-21 | $960.96 | $960.96 | 6 |
| 2005-06-20 | $900.90 | $900.90 | 10 |
| 2005-06-17 | $840.84 | $840.84 | 12 |
| 2005-06-16 | $780.78 | $780.78 | 26 |
| 2005-06-15 | $810.81 | $810.81 | 10 |
| 2005-06-14 | $825.83 | $825.83 | 39 |
| 2005-06-13 | $870.87 | $870.87 | 6 |
| 2005-06-10 | $870.87 | $870.87 | 31 |
| 2005-06-09 | $960.96 | $960.96 | 7 |
| 2005-06-08 | $930.93 | $930.93 | 7 |
| 2005-06-07 | $1,058.56 | $1,058.56 | 190 |
| 2005-06-06 | $1,021.02 | $1,021.02 | 15 |
| 2005-06-03 | $1,051.05 | $1,051.05 | 11 |
| 2005-06-02 | $930.93 | $930.93 | 173 |
| 2005-06-01 | $1,081.08 | $1,081.08 | 20 |
| 2005-05-31 | $1,111.11 | $1,111.11 | 315 |
| 2005-05-27 | $1,051.05 | $1,051.05 | 410 |
| 2005-05-26 | $900.90 | $900.90 | 390 |
| 2005-05-25 | $780.78 | $780.78 | 178 |
| 2005-05-24 | $600.60 | $600.60 | 75 |
| 2005-05-23 | $750.75 | $750.75 | 49 |
| 2005-05-20 | $810.81 | $810.81 | 6 |
| 2005-05-19 | $810.81 | $810.81 | 156 |
| 2005-05-18 | $765.77 | $765.77 | 70 |
| 2005-05-17 | $801.80 | $801.80 | 90 |
| 2005-05-16 | $900.90 | $900.90 | 33 |
| 2005-05-13 | $1,006.01 | $1,006.01 | 146 |
| 2005-05-12 | $900.90 | $900.90 | 126 |
| 2005-05-11 | $984.98 | $984.98 | 161 |
| 2005-05-10 | $1,021.02 | $1,021.02 | 212 |
| 2005-05-09 | $870.87 | $870.87 | 123 |
| 2005-05-06 | $825.83 | $825.83 | 102 |
| 2005-05-05 | $720.72 | $720.72 | 75 |
| 2005-05-04 | $690.69 | $690.69 | 214 |
| 2005-05-03 | $930.93 | $930.93 | 165 |
| 2005-05-02 | $1,051.05 | $1,051.05 | 56 |
| 2005-04-29 | $1,051.05 | $1,051.05 | 90 |
| 2005-04-28 | $930.93 | $930.93 | 140 |
| 2005-04-27 | $990.99 | $990.99 | 74 |
| 2005-04-26 | $1,096.10 | $1,096.10 | 122 |
| 2005-04-25 | $1,561.56 | $1,561.56 | 24 |
| 2005-04-22 | $1,471.47 | $1,471.47 | 65 |
| 2005-04-21 | $1,471.47 | $1,471.47 | 48 |
| 2005-04-20 | $1,501.50 | $1,501.50 | 29 |
| 2005-04-19 | $1,621.62 | $1,621.62 | 23 |
| 2005-04-18 | $1,681.68 | $1,681.68 | 39 |
| 2005-04-15 | $1,591.59 | $1,591.59 | 33 |
| 2005-04-14 | $1,651.65 | $1,651.65 | 84 |
| 2005-04-13 | $1,561.56 | $1,561.56 | 48 |
| 2005-04-12 | $1,711.71 | $1,711.71 | 68 |
| 2005-04-11 | $1,801.80 | $1,801.80 | 81 |
| 2005-04-08 | $1,681.68 | $1,681.68 | 185 |
| 2005-04-07 | $1,651.65 | $1,651.65 | 220 |
| 2005-04-06 | $1,846.85 | $1,846.85 | 211 |
| 2005-04-05 | $1,807.81 | $1,807.81 | 328 |
| 2005-04-04 | $1,741.74 | $1,741.74 | 287 |
| 2005-04-01 | $1,642.64 | $1,642.64 | 301 |
| 2005-03-31 | $1,576.58 | $1,576.58 | 302 |
| 2005-03-30 | $1,501.50 | $1,501.50 | 270 |
| 2005-03-29 | $1,396.40 | $1,396.40 | 656 |
| 2005-03-28 | $1,711.71 | $1,711.71 | 558 |
| 2005-03-24 | $2,279.28 | $2,279.28 | 303 |
| 2005-03-23 | $2,282.28 | $2,282.28 | 730 |
| 2005-03-22 | $2,162.16 | $2,162.16 | 425 |
| 2005-03-21 | $2,042.04 | $2,042.04 | 561 |
| 2005-03-18 | $1,921.92 | $1,921.92 | 404 |
| 2005-03-17 | $1,921.92 | $1,921.92 | 643 |
| 2005-03-16 | $1,726.73 | $1,726.73 | 641 |
| 2005-03-15 | $1,741.74 | $1,741.74 | 769 |
| 2005-03-14 | $1,591.59 | $1,591.59 | 550 |
| 2005-03-11 | $1,351.35 | $1,351.35 | 106 |
| 2005-03-10 | $1,291.29 | $1,291.29 | 115 |
| 2005-03-09 | $1,171.17 | $1,171.17 | 225 |
| 2005-03-08 | $1,261.26 | $1,261.26 | 46 |
| 2005-03-07 | $1,231.23 | $1,231.23 | 77 |
| 2005-03-04 | $1,201.20 | $1,201.20 | 169 |
| 2005-03-03 | $1,186.19 | $1,186.19 | 401 |
| 2005-03-02 | $1,006.01 | $1,006.01 | 0 |
| 2005-03-01 | $1,051.05 | $1,051.05 | 71 |
| 2005-02-28 | $1,051.05 | $1,051.05 | 41 |
| 2005-02-25 | $1,051.05 | $1,051.05 | 123 |
| 2005-02-24 | $900.90 | $900.90 | 0 |
| 2005-02-23 | $1,081.08 | $1,081.08 | 186 |
| 2005-02-22 | $1,051.05 | $1,051.05 | 34 |
| 2005-02-18 | $1,051.05 | $1,051.05 | 28 |
| 2005-02-17 | $1,051.05 | $1,051.05 | 2 |
| 2005-02-16 | $960.96 | $960.96 | 0 |
| 2005-02-15 | $960.96 | $960.96 | 0 |
| 2005-02-14 | $960.96 | $960.96 | 1 |
| 2005-02-11 | $1,051.05 | $1,051.05 | 7 |
| 2005-02-10 | $1,051.05 | $1,051.05 | 1 |
| 2005-02-09 | $1,066.07 | $1,066.07 | 36 |
| 2005-02-08 | $990.99 | $990.99 | 0 |
| 2005-02-07 | $990.99 | $990.99 | 35 |
| 2005-02-04 | $960.96 | $960.96 | 10 |
| 2005-02-03 | $1,051.05 | $1,051.05 | 4 |
| 2005-02-02 | $930.93 | $930.93 | 4 |
| 2005-02-01 | $930.93 | $930.93 | 0 |
| 2005-01-31 | $930.93 | $930.93 | 0 |
| 2005-01-28 | $960.96 | $960.96 | 6 |
| 2005-01-27 | $960.96 | $960.96 | 0 |
| 2005-01-26 | $924.92 | $924.92 | 0 |
| 2005-01-25 | $924.92 | $924.92 | 0 |
| 2005-01-24 | $930.93 | $930.93 | 41 |
| 2005-01-21 | $810.81 | $810.81 | 0 |
| 2005-01-20 | $810.81 | $810.81 | 0 |
| 2005-01-19 | $960.96 | $960.96 | 0 |
| 2005-01-18 | $960.96 | $960.96 | 1 |
| 2005-01-14 | $960.96 | $960.96 | 0 |
| 2005-01-13 | $840.84 | $840.84 | 0 |
| 2005-01-12 | $810.81 | $810.81 | 20 |
| 2005-01-11 | $750.75 | $750.75 | 1 |
| 2005-01-10 | $660.66 | $660.66 | 27 |
| 2005-01-07 | $540.54 | $540.54 | 0 |
| 2005-01-06 | $540.54 | $540.54 | 21 |
| 2005-01-05 | $480.48 | $480.48 | 0 |
| 2005-01-04 | $480.48 | $480.48 | 1 |
| 2005-01-03 | $540.54 | $540.54 | 0 |