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
- 1994-10-25 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 | $231.00 | $246.69 | 0 |
| 2005-12-29 | $231.00 | $246.69 | 113 |
| 2005-12-28 | $231.75 | $247.49 | 207 |
| 2005-12-27 | $225.30 | $240.61 | 113 |
| 2005-12-23 | $225.60 | $240.93 | 147 |
| 2005-12-22 | $225.75 | $241.09 | 73 |
| 2005-12-21 | $225.75 | $241.09 | 33 |
| 2005-12-20 | $226.80 | $242.21 | 0 |
| 2005-12-19 | $226.80 | $242.21 | 13 |
| 2005-12-16 | $226.65 | $242.05 | 0 |
| 2005-12-15 | $226.65 | $242.05 | 0 |
| 2005-12-14 | $226.65 | $242.05 | 13 |
| 2005-12-13 | $228.00 | $243.49 | 227 |
| 2005-12-12 | $228.00 | $243.49 | 40 |
| 2005-12-09 | $229.50 | $245.09 | 33 |
| 2005-12-08 | $226.50 | $241.89 | 167 |
| 2005-12-07 | $230.25 | $245.89 | 120 |
| 2005-12-06 | $229.80 | $245.41 | 113 |
| 2005-12-05 | $229.35 | $244.93 | 73 |
| 2005-12-02 | $228.75 | $244.29 | 180 |
| 2005-12-01 | $231.00 | $246.69 | 3,413 |
| 2005-11-30 | $231.00 | $246.69 | 40 |
| 2005-11-29 | $233.85 | $249.74 | 27 |
| 2005-11-28 | $228.75 | $244.29 | 7 |
| 2005-11-25 | $229.50 | $245.09 | 0 |
| 2005-11-23 | $229.50 | $245.09 | 67 |
| 2005-11-22 | $229.35 | $244.93 | 40 |
| 2005-11-21 | $231.00 | $246.69 | 93 |
| 2005-11-18 | $228.60 | $244.13 | 67 |
| 2005-11-17 | $228.75 | $244.29 | 0 |
| 2005-11-16 | $228.75 | $244.29 | 0 |
| 2005-11-15 | $228.75 | $244.29 | 80 |
| 2005-11-14 | $225.75 | $241.09 | 60 |
| 2005-11-11 | $228.60 | $244.13 | 67 |
| 2005-11-10 | $226.65 | $242.05 | 13 |
| 2005-11-09 | $226.65 | $242.05 | 360 |
| 2005-11-08 | $227.25 | $242.69 | 13 |
| 2005-11-07 | $227.25 | $242.69 | 20 |
| 2005-11-04 | $226.50 | $241.89 | 140 |
| 2005-11-03 | $226.50 | $240.61 | 40 |
| 2005-11-02 | $227.25 | $241.40 | 20 |
| 2005-11-01 | $226.50 | $240.61 | 640 |
| 2005-10-31 | $228.45 | $242.68 | 7 |
| 2005-10-28 | $228.75 | $243.00 | 87 |
| 2005-10-27 | $226.50 | $240.61 | 13 |
| 2005-10-26 | $225.00 | $239.01 | 7 |
| 2005-10-25 | $225.00 | $239.01 | 7 |
| 2005-10-24 | $225.00 | $239.01 | 7 |
| 2005-10-21 | $226.20 | $240.29 | 33 |
| 2005-10-20 | $226.20 | $240.29 | 73 |
| 2005-10-19 | $225.90 | $239.97 | 300 |
| 2005-10-18 | $234.00 | $248.57 | 0 |
| 2005-10-17 | $234.00 | $248.57 | 27 |
| 2005-10-14 | $236.85 | $251.60 | 100 |
| 2005-10-13 | $240.00 | $254.95 | 80 |
| 2005-10-12 | $243.75 | $258.93 | 20 |
| 2005-10-11 | $245.25 | $260.52 | 7 |
| 2005-10-10 | $246.75 | $262.12 | 0 |
| 2005-10-07 | $246.75 | $262.12 | 13 |
| 2005-10-06 | $246.75 | $262.12 | 7 |
| 2005-10-05 | $246.75 | $262.12 | 13 |
| 2005-10-04 | $247.50 | $262.91 | 73 |
| 2005-10-03 | $250.50 | $266.10 | 47 |
| 2005-09-30 | $248.85 | $264.35 | 80 |
| 2005-09-29 | $247.65 | $263.07 | 300 |
| 2005-09-28 | $245.70 | $261.00 | 20 |
| 2005-09-27 | $244.80 | $260.05 | 0 |
| 2005-09-26 | $244.80 | $260.05 | 0 |
| 2005-09-23 | $244.80 | $260.05 | 7 |
| 2005-09-22 | $246.00 | $261.32 | 0 |
| 2005-09-21 | $246.00 | $261.32 | 0 |
| 2005-09-20 | $246.00 | $261.32 | 0 |
| 2005-09-19 | $246.00 | $261.32 | 20 |
| 2005-09-16 | $244.50 | $259.73 | 533 |
| 2005-09-15 | $253.65 | $269.45 | 13 |
| 2005-09-14 | $255.00 | $270.88 | 20 |
| 2005-09-13 | $253.50 | $269.29 | 33 |
| 2005-09-12 | $253.50 | $269.29 | 80 |
| 2005-09-09 | $255.00 | $270.88 | 60 |
| 2005-09-08 | $255.00 | $270.88 | 40 |
| 2005-09-07 | $253.50 | $269.29 | 27 |
| 2005-09-06 | $255.00 | $270.88 | 60 |
| 2005-09-02 | $257.70 | $273.75 | 60 |
| 2005-09-01 | $257.25 | $273.27 | 0 |
| 2005-08-31 | $257.25 | $273.27 | 3,373 |
| 2005-08-30 | $256.50 | $272.47 | 13 |
| 2005-08-29 | $258.00 | $274.07 | 60 |
| 2005-08-26 | $259.50 | $275.66 | 167 |
| 2005-08-25 | $258.75 | $274.86 | 27 |
| 2005-08-24 | $258.75 | $274.86 | 80 |
| 2005-08-23 | $256.50 | $272.47 | 0 |
| 2005-08-22 | $256.50 | $272.47 | 0 |
| 2005-08-19 | $256.50 | $272.47 | 27 |
| 2005-08-18 | $257.25 | $273.27 | 180 |
| 2005-08-17 | $255.00 | $270.88 | 0 |
| 2005-08-16 | $255.00 | $270.88 | 0 |
| 2005-08-15 | $255.00 | $270.88 | 27 |
| 2005-08-12 | $256.50 | $272.47 | 20 |
| 2005-08-11 | $258.00 | $274.07 | 0 |
| 2005-08-10 | $258.00 | $274.07 | 13 |
| 2005-08-09 | $255.75 | $271.68 | 13 |
| 2005-08-08 | $256.50 | $272.47 | 13 |
| 2005-08-05 | $255.00 | $270.88 | 0 |
| 2005-08-04 | $255.00 | $270.88 | 0 |
| 2005-08-03 | $255.00 | $270.88 | 20 |
| 2005-08-02 | $256.80 | $271.52 | 1,673 |
| 2005-08-01 | $256.50 | $271.20 | 2,600 |
| 2005-07-29 | $255.45 | $270.09 | 40 |
| 2005-07-28 | $255.75 | $270.41 | 7 |
| 2005-07-27 | $254.25 | $268.82 | 20 |
| 2005-07-26 | $254.25 | $268.82 | 40 |
| 2005-07-25 | $255.75 | $270.41 | 27 |
| 2005-07-22 | $255.75 | $270.41 | 13 |
| 2005-07-21 | $255.00 | $269.62 | 27 |
| 2005-07-20 | $255.00 | $269.62 | 0 |
| 2005-07-19 | $255.00 | $269.62 | 0 |
| 2005-07-18 | $255.00 | $269.62 | 100 |
| 2005-07-15 | $253.50 | $268.03 | 33 |
| 2005-07-14 | $256.50 | $271.20 | 133 |
| 2005-07-13 | $255.00 | $269.62 | 67 |
| 2005-07-12 | $254.25 | $268.82 | 73 |
| 2005-07-11 | $258.00 | $272.79 | 20 |
| 2005-07-08 | $256.50 | $271.20 | 0 |
| 2005-07-07 | $256.50 | $271.20 | 0 |
| 2005-07-06 | $256.50 | $271.20 | 307 |
| 2005-07-05 | $255.00 | $269.62 | 100 |
| 2005-07-01 | $255.75 | $270.41 | 0 |
| 2005-06-30 | $255.75 | $270.41 | 307 |
| 2005-06-29 | $255.00 | $269.62 | 1,067 |
| 2005-06-28 | $255.00 | $269.62 | 0 |
| 2005-06-27 | $255.00 | $269.62 | 400 |
| 2005-06-24 | $253.50 | $268.03 | 1,347 |
| 2005-06-23 | $255.00 | $269.62 | 820 |
| 2005-06-22 | $255.75 | $270.41 | 0 |
| 2005-06-21 | $255.75 | $270.41 | 100 |
| 2005-06-20 | $255.00 | $269.62 | 100 |
| 2005-06-17 | $255.00 | $269.62 | 7 |
| 2005-06-16 | $255.00 | $269.62 | 213 |
| 2005-06-15 | $255.00 | $269.62 | 0 |
| 2005-06-14 | $255.00 | $269.62 | 0 |
| 2005-06-13 | $255.00 | $269.62 | 0 |
| 2005-06-10 | $255.00 | $269.62 | 7 |
| 2005-06-09 | $255.75 | $270.41 | 27 |
| 2005-06-08 | $258.00 | $272.79 | 273 |
| 2005-06-07 | $258.00 | $272.79 | 0 |
| 2005-06-06 | $258.00 | $272.79 | 140 |
| 2005-06-03 | $262.20 | $277.23 | 0 |
| 2005-06-02 | $262.20 | $277.23 | 467 |
| 2005-06-01 | $262.50 | $277.55 | 67 |
| 2005-05-31 | $262.50 | $277.55 | 127 |
| 2005-05-27 | $263.25 | $278.34 | 0 |
| 2005-05-26 | $263.25 | $278.34 | 0 |
| 2005-05-25 | $263.25 | $278.34 | 0 |
| 2005-05-24 | $263.25 | $278.34 | 40 |
| 2005-05-23 | $264.45 | $279.61 | 0 |
| 2005-05-20 | $264.45 | $279.61 | 7 |
| 2005-05-19 | $264.75 | $279.92 | 67 |
| 2005-05-18 | $264.00 | $279.13 | 0 |
| 2005-05-17 | $264.00 | $279.13 | 0 |
| 2005-05-16 | $264.00 | $279.13 | 0 |
| 2005-05-13 | $264.00 | $279.13 | 0 |
| 2005-05-12 | $264.00 | $279.13 | 0 |
| 2005-05-11 | $264.00 | $279.13 | 33 |
| 2005-05-10 | $265.50 | $280.72 | 100 |
| 2005-05-09 | $264.75 | $279.92 | 7 |
| 2005-05-06 | $266.25 | $281.51 | 0 |
| 2005-05-05 | $266.25 | $281.51 | 120 |
| 2005-05-04 | $266.25 | $281.51 | 0 |
| 2005-05-03 | $266.25 | $280.40 | 47 |
| 2005-05-02 | $266.25 | $280.40 | 0 |
| 2005-04-29 | $266.25 | $280.40 | 33 |
| 2005-04-28 | $268.50 | $282.77 | 0 |
| 2005-04-27 | $268.50 | $282.77 | 0 |
| 2005-04-26 | $268.50 | $282.77 | 0 |
| 2005-04-25 | $268.50 | $282.77 | 13 |
| 2005-04-22 | $267.75 | $281.98 | 0 |
| 2005-04-21 | $267.75 | $281.98 | 7 |
| 2005-04-20 | $268.50 | $282.77 | 0 |
| 2005-04-19 | $268.50 | $282.77 | 13 |
| 2005-04-18 | $270.00 | $284.35 | 67 |
| 2005-04-15 | $271.50 | $285.93 | 80 |
| 2005-04-14 | $270.75 | $285.14 | 487 |
| 2005-04-13 | $273.00 | $287.51 | 7 |
| 2005-04-12 | $272.25 | $286.72 | 620 |
| 2005-04-11 | $274.50 | $289.09 | 680 |
| 2005-04-08 | $274.50 | $289.09 | 1,687 |
| 2005-04-07 | $278.40 | $293.20 | 607 |
| 2005-04-06 | $279.15 | $293.99 | 373 |
| 2005-04-05 | $280.50 | $295.41 | 0 |
| 2005-04-04 | $280.50 | $295.41 | 0 |
| 2005-04-01 | $280.50 | $295.41 | 0 |
| 2005-03-31 | $280.50 | $295.41 | 47 |
| 2005-03-30 | $282.00 | $296.99 | 0 |
| 2005-03-29 | $282.00 | $296.99 | 0 |
| 2005-03-28 | $282.00 | $296.99 | 27 |
| 2005-03-24 | $282.00 | $296.99 | 0 |
| 2005-03-23 | $282.00 | $296.99 | 0 |
| 2005-03-22 | $282.00 | $296.99 | 333 |
| 2005-03-21 | $283.20 | $298.25 | 13 |
| 2005-03-18 | $282.15 | $297.15 | 0 |
| 2005-03-17 | $282.15 | $297.15 | 7 |
| 2005-03-16 | $283.20 | $298.25 | 60 |
| 2005-03-15 | $283.50 | $298.57 | 53 |
| 2005-03-14 | $283.80 | $298.88 | 0 |
| 2005-03-11 | $283.80 | $298.88 | 13 |
| 2005-03-10 | $285.75 | $300.94 | 100 |
| 2005-03-09 | $285.00 | $300.15 | 27 |
| 2005-03-08 | $282.00 | $296.99 | 0 |
| 2005-03-07 | $282.00 | $296.99 | 0 |
| 2005-03-04 | $281.40 | $296.36 | 0 |
| 2005-03-03 | $281.40 | $296.36 | 0 |
| 2005-03-02 | $281.40 | $296.36 | 0 |
| 2005-03-01 | $281.40 | $296.36 | 113 |
| 2005-02-28 | $279.00 | $293.83 | 167 |
| 2005-02-25 | $275.70 | $290.35 | 153 |
| 2005-02-24 | $276.30 | $290.98 | 100 |
| 2005-02-23 | $279.00 | $293.83 | 67 |
| 2005-02-22 | $282.15 | $297.15 | 20 |
| 2005-02-18 | $284.25 | $299.36 | 0 |
| 2005-02-17 | $284.25 | $299.36 | 27 |
| 2005-02-16 | $283.65 | $298.72 | 0 |
| 2005-02-15 | $283.65 | $298.72 | 1,620 |
| 2005-02-14 | $282.00 | $296.99 | 480 |
| 2005-02-11 | $286.95 | $302.20 | 60 |
| 2005-02-10 | $288.75 | $304.10 | 0 |
| 2005-02-09 | $288.75 | $304.10 | 60 |
| 2005-02-08 | $291.00 | $306.47 | 27 |
| 2005-02-07 | $292.05 | $306.47 | 0 |
| 2005-02-04 | $292.05 | $306.47 | 0 |
| 2005-02-03 | $292.05 | $306.47 | 0 |
| 2005-02-02 | $292.05 | $306.47 | 13 |
| 2005-02-01 | $292.05 | $306.47 | 27 |
| 2005-01-31 | $294.00 | $308.51 | 13 |
| 2005-01-28 | $294.00 | $308.51 | 0 |
| 2005-01-27 | $294.00 | $308.51 | 0 |
| 2005-01-26 | $294.00 | $308.51 | 20 |
| 2005-01-25 | $296.25 | $310.87 | 13 |
| 2005-01-24 | $297.75 | $312.45 | 67 |
| 2005-01-21 | $300.00 | $314.81 | 67 |
| 2005-01-20 | $301.05 | $315.91 | 0 |
| 2005-01-19 | $301.05 | $315.91 | 0 |
| 2005-01-18 | $301.05 | $315.91 | 0 |
| 2005-01-14 | $301.05 | $315.91 | 2,053 |
| 2005-01-13 | $296.25 | $310.87 | 0 |
| 2005-01-12 | $296.25 | $310.87 | 0 |
| 2005-01-11 | $296.25 | $310.87 | 2,140 |
| 2005-01-10 | $297.00 | $311.66 | 0 |
| 2005-01-07 | $297.00 | $311.66 | 67 |
| 2005-01-06 | $300.00 | $314.81 | 40 |
| 2005-01-05 | $300.00 | $314.81 | 7 |
| 2005-01-04 | $300.00 | $314.81 | 7 |
| 2005-01-03 | $299.85 | $314.65 | 100 |