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
- 1996-06-12 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 | $213.40 | $213.40 | 3,605 |
| 2005-12-29 | $210.10 | $210.10 | 2,606 |
| 2005-12-28 | $215.60 | $215.60 | 2,846 |
| 2005-12-27 | $206.80 | $206.80 | 4,498 |
| 2005-12-23 | $213.40 | $213.40 | 11,661 |
| 2005-12-22 | $227.70 | $227.70 | 18,444 |
| 2005-12-21 | $234.30 | $234.30 | 1,284 |
| 2005-12-20 | $238.70 | $238.70 | 1,115 |
| 2005-12-19 | $239.80 | $239.80 | 2,019 |
| 2005-12-16 | $233.20 | $233.20 | 1,840 |
| 2005-12-15 | $233.20 | $233.20 | 1,242 |
| 2005-12-14 | $234.30 | $234.30 | 807 |
| 2005-12-13 | $235.40 | $235.40 | 1,302 |
| 2005-12-12 | $235.40 | $235.40 | 851 |
| 2005-12-09 | $238.70 | $238.70 | 1,436 |
| 2005-12-08 | $237.60 | $237.60 | 1,287 |
| 2005-12-07 | $238.70 | $238.70 | 1,501 |
| 2005-12-06 | $238.70 | $238.70 | 857 |
| 2005-12-05 | $247.50 | $247.50 | 3,435 |
| 2005-12-02 | $229.90 | $229.90 | 1,792 |
| 2005-12-01 | $233.20 | $233.20 | 2,133 |
| 2005-11-30 | $236.50 | $236.50 | 1,897 |
| 2005-11-29 | $242.00 | $242.00 | 934 |
| 2005-11-28 | $242.00 | $242.00 | 1,265 |
| 2005-11-25 | $244.20 | $244.20 | 270 |
| 2005-11-23 | $244.20 | $244.20 | 1,776 |
| 2005-11-22 | $248.60 | $248.60 | 3,347 |
| 2005-11-21 | $243.10 | $243.10 | 926 |
| 2005-11-18 | $245.30 | $245.30 | 1,303 |
| 2005-11-17 | $243.10 | $243.10 | 1,864 |
| 2005-11-16 | $245.30 | $245.30 | 3,809 |
| 2005-11-15 | $248.60 | $248.60 | 1,594 |
| 2005-11-14 | $250.80 | $250.80 | 2,423 |
| 2005-11-11 | $238.70 | $238.70 | 1,028 |
| 2005-11-10 | $239.80 | $239.80 | 781 |
| 2005-11-09 | $243.10 | $243.10 | 1,112 |
| 2005-11-08 | $245.30 | $245.30 | 821 |
| 2005-11-07 | $250.80 | $250.80 | 1,365 |
| 2005-11-04 | $247.50 | $247.50 | 939 |
| 2005-11-03 | $246.40 | $246.40 | 4,607 |
| 2005-11-02 | $243.10 | $243.10 | 3,102 |
| 2005-11-01 | $240.90 | $240.90 | 1,766 |
| 2005-10-31 | $248.60 | $248.60 | 787 |
| 2005-10-28 | $250.80 | $250.80 | 2,420 |
| 2005-10-27 | $257.40 | $257.40 | 513 |
| 2005-10-26 | $259.60 | $259.60 | 1,053 |
| 2005-10-25 | $269.50 | $269.50 | 1,029 |
| 2005-10-24 | $277.20 | $277.20 | 1,863 |
| 2005-10-21 | $267.30 | $267.30 | 2,068 |
| 2005-10-20 | $259.60 | $259.60 | 3,795 |
| 2005-10-19 | $253.00 | $253.00 | 2,017 |
| 2005-10-18 | $254.10 | $254.10 | 770 |
| 2005-10-17 | $267.30 | $267.30 | 1,100 |
| 2005-10-14 | $264.00 | $264.00 | 1,670 |
| 2005-10-13 | $264.00 | $264.00 | 2,175 |
| 2005-10-12 | $253.00 | $253.00 | 3,767 |
| 2005-10-11 | $255.20 | $255.20 | 1,454 |
| 2005-10-10 | $257.40 | $257.40 | 2,537 |
| 2005-10-07 | $251.90 | $251.90 | 1,480 |
| 2005-10-06 | $250.80 | $250.80 | 1,864 |
| 2005-10-05 | $260.70 | $260.70 | 1,147 |
| 2005-10-04 | $269.50 | $269.50 | 1,977 |
| 2005-10-03 | $270.60 | $270.60 | 954 |
| 2005-09-30 | $262.90 | $262.90 | 1,334 |
| 2005-09-29 | $264.00 | $264.00 | 1,618 |
| 2005-09-28 | $265.10 | $265.10 | 1,024 |
| 2005-09-27 | $268.40 | $268.40 | 2,335 |
| 2005-09-26 | $266.20 | $266.20 | 686 |
| 2005-09-23 | $258.50 | $258.50 | 2,630 |
| 2005-09-22 | $256.30 | $256.30 | 3,172 |
| 2005-09-21 | $272.80 | $272.80 | 1,117 |
| 2005-09-20 | $278.30 | $278.30 | 1,160 |
| 2005-09-19 | $276.10 | $276.10 | 835 |
| 2005-09-16 | $279.40 | $279.40 | 749 |
| 2005-09-15 | $282.70 | $282.70 | 1,221 |
| 2005-09-14 | $280.50 | $280.50 | 1,636 |
| 2005-09-13 | $289.30 | $289.30 | 737 |
| 2005-09-12 | $293.70 | $293.70 | 1,015 |
| 2005-09-09 | $284.90 | $284.90 | 635 |
| 2005-09-08 | $288.20 | $288.20 | 625 |
| 2005-09-07 | $288.20 | $288.20 | 1,113 |
| 2005-09-06 | $282.70 | $282.70 | 1,034 |
| 2005-09-02 | $282.70 | $282.70 | 1,015 |
| 2005-09-01 | $275.00 | $275.00 | 2,170 |
| 2005-08-31 | $279.40 | $279.40 | 2,054 |
| 2005-08-30 | $282.70 | $282.70 | 1,002 |
| 2005-08-29 | $289.30 | $289.30 | 449 |
| 2005-08-26 | $292.60 | $292.60 | 796 |
| 2005-08-25 | $299.20 | $299.20 | 1,599 |
| 2005-08-24 | $282.70 | $282.70 | 943 |
| 2005-08-23 | $289.30 | $289.30 | 5,051 |
| 2005-08-22 | $276.10 | $276.10 | 1,387 |
| 2005-08-19 | $277.20 | $277.20 | 1,578 |
| 2005-08-18 | $276.10 | $276.10 | 5,654 |
| 2005-08-17 | $292.60 | $292.60 | 6,178 |
| 2005-08-16 | $290.40 | $290.40 | 1,096 |
| 2005-08-15 | $297.00 | $297.00 | 2,415 |
| 2005-08-12 | $290.40 | $290.40 | 2,218 |
| 2005-08-11 | $283.80 | $283.80 | 1,383 |
| 2005-08-10 | $290.40 | $290.40 | 3,925 |
| 2005-08-09 | $295.90 | $295.90 | 3,460 |
| 2005-08-08 | $315.70 | $315.70 | 2,088 |
| 2005-08-05 | $314.60 | $314.60 | 4,558 |
| 2005-08-04 | $336.60 | $336.60 | 2,983 |
| 2005-08-03 | $354.20 | $354.20 | 1,901 |
| 2005-08-02 | $364.10 | $364.10 | 4,800 |
| 2005-08-01 | $337.70 | $337.70 | 2,592 |
| 2005-07-29 | $348.70 | $348.70 | 2,550 |
| 2005-07-28 | $341.00 | $341.00 | 4,905 |
| 2005-07-27 | $341.00 | $341.00 | 11,345 |
| 2005-07-26 | $349.80 | $349.80 | 11,265 |
| 2005-07-25 | $299.20 | $299.20 | 2,316 |
| 2005-07-22 | $306.90 | $306.90 | 4,569 |
| 2005-07-21 | $321.20 | $321.20 | 7,749 |
| 2005-07-20 | $338.80 | $338.80 | 20,526 |
| 2005-07-19 | $293.70 | $293.70 | 3,286 |
| 2005-07-18 | $284.90 | $284.90 | 2,230 |
| 2005-07-15 | $295.90 | $295.90 | 2,626 |
| 2005-07-14 | $304.70 | $304.70 | 11,598 |
| 2005-07-13 | $262.90 | $262.90 | 3,450 |
| 2005-07-12 | $267.30 | $267.30 | 3,907 |
| 2005-07-11 | $257.40 | $257.40 | 1,803 |
| 2005-07-08 | $258.50 | $258.50 | 1,616 |
| 2005-07-07 | $253.00 | $253.00 | 2,466 |
| 2005-07-06 | $256.30 | $256.30 | 10,153 |
| 2005-07-05 | $264.00 | $264.00 | 3,700 |
| 2005-07-01 | $256.30 | $256.30 | 492 |
| 2005-06-30 | $254.10 | $254.10 | 577 |
| 2005-06-29 | $261.80 | $261.80 | 1,094 |
| 2005-06-28 | $253.00 | $253.00 | 1,016 |
| 2005-06-27 | $256.30 | $256.30 | 894 |
| 2005-06-24 | $256.30 | $256.30 | 1,014 |
| 2005-06-23 | $257.40 | $257.40 | 691 |
| 2005-06-22 | $258.50 | $258.50 | 820 |
| 2005-06-21 | $261.80 | $261.80 | 847 |
| 2005-06-20 | $268.40 | $268.40 | 686 |
| 2005-06-17 | $268.40 | $268.40 | 1,210 |
| 2005-06-16 | $271.70 | $271.70 | 2,435 |
| 2005-06-15 | $256.30 | $256.30 | 830 |
| 2005-06-14 | $259.60 | $259.60 | 1,793 |
| 2005-06-13 | $261.80 | $261.80 | 1,064 |
| 2005-06-10 | $256.30 | $256.30 | 865 |
| 2005-06-09 | $261.80 | $261.80 | 1,036 |
| 2005-06-08 | $259.60 | $259.60 | 1,904 |
| 2005-06-07 | $273.90 | $273.90 | 1,638 |
| 2005-06-06 | $273.90 | $273.90 | 1,012 |
| 2005-06-03 | $267.30 | $267.30 | 2,851 |
| 2005-06-02 | $286.00 | $286.00 | 754 |
| 2005-06-01 | $291.50 | $291.50 | 1,894 |
| 2005-05-31 | $293.70 | $293.70 | 1,698 |
| 2005-05-27 | $303.60 | $303.60 | 2,785 |
| 2005-05-26 | $299.20 | $299.20 | 3,492 |
| 2005-05-25 | $310.20 | $310.20 | 4,856 |
| 2005-05-24 | $267.30 | $267.30 | 1,674 |
| 2005-05-23 | $261.80 | $261.80 | 1,833 |
| 2005-05-20 | $256.30 | $256.30 | 2,239 |
| 2005-05-19 | $245.30 | $245.30 | 1,670 |
| 2005-05-18 | $246.40 | $246.40 | 1,679 |
| 2005-05-17 | $244.20 | $244.20 | 3,729 |
| 2005-05-16 | $250.80 | $250.80 | 6,027 |
| 2005-05-13 | $262.90 | $262.90 | 2,118 |
| 2005-05-12 | $265.10 | $265.10 | 3,103 |
| 2005-05-11 | $277.20 | $277.20 | 1,617 |
| 2005-05-10 | $272.80 | $272.80 | 815 |
| 2005-05-09 | $273.90 | $273.90 | 2,155 |
| 2005-05-06 | $286.00 | $286.00 | 672 |
| 2005-05-05 | $284.90 | $284.90 | 1,595 |
| 2005-05-04 | $280.50 | $280.50 | 1,620 |
| 2005-05-03 | $271.70 | $271.70 | 2,153 |
| 2005-05-02 | $271.70 | $271.70 | 2,271 |
| 2005-04-29 | $264.00 | $264.00 | 2,225 |
| 2005-04-28 | $271.70 | $271.70 | 1,458 |
| 2005-04-27 | $279.40 | $279.40 | 1,601 |
| 2005-04-26 | $280.50 | $280.50 | 1,945 |
| 2005-04-25 | $292.60 | $292.60 | 1,695 |
| 2005-04-22 | $289.30 | $289.30 | 3,038 |
| 2005-04-21 | $297.00 | $297.00 | 1,741 |
| 2005-04-20 | $300.30 | $300.30 | 3,691 |
| 2005-04-19 | $303.60 | $303.60 | 2,643 |
| 2005-04-18 | $295.90 | $295.90 | 3,005 |
| 2005-04-15 | $294.80 | $294.80 | 4,683 |
| 2005-04-14 | $315.70 | $315.70 | 14,008 |
| 2005-04-13 | $295.90 | $295.90 | 3,317 |
| 2005-04-12 | $323.40 | $323.40 | 3,700 |
| 2005-04-11 | $323.40 | $323.40 | 12,745 |
| 2005-04-08 | $342.10 | $342.10 | 27,316 |
| 2005-04-07 | $304.70 | $304.70 | 8,793 |
| 2005-04-06 | $270.60 | $270.60 | 4,554 |
| 2005-04-05 | $240.90 | $240.90 | 6,384 |
| 2005-04-04 | $244.20 | $244.20 | 2,022 |
| 2005-04-01 | $247.50 | $247.50 | 9,057 |
| 2005-03-31 | $231.00 | $231.00 | 1,227 |
| 2005-03-30 | $240.90 | $240.90 | 3,005 |
| 2005-03-29 | $242.00 | $242.00 | 3,486 |
| 2005-03-28 | $245.30 | $245.30 | 5,813 |
| 2005-03-24 | $269.50 | $269.50 | 4,048 |
| 2005-03-23 | $272.80 | $272.80 | 1,670 |
| 2005-03-22 | $271.70 | $271.70 | 6,366 |
| 2005-03-21 | $301.40 | $301.40 | 9,495 |
| 2005-03-18 | $280.50 | $280.50 | 855 |
| 2005-03-17 | $279.40 | $279.40 | 846 |
| 2005-03-16 | $276.10 | $276.10 | 1,974 |
| 2005-03-15 | $290.40 | $290.40 | 4,522 |
| 2005-03-14 | $300.30 | $300.30 | 5,438 |
| 2005-03-11 | $267.30 | $267.30 | 1,989 |
| 2005-03-10 | $265.10 | $265.10 | 1,715 |
| 2005-03-09 | $268.40 | $268.40 | 4,325 |
| 2005-03-08 | $288.20 | $288.20 | 2,317 |
| 2005-03-07 | $287.10 | $287.10 | 2,717 |
| 2005-03-04 | $283.80 | $283.80 | 5,759 |
| 2005-03-03 | $304.70 | $304.70 | 1,775 |
| 2005-03-02 | $312.40 | $312.40 | 2,886 |
| 2005-03-01 | $317.90 | $317.90 | 2,293 |
| 2005-02-28 | $337.70 | $337.70 | 8,012 |
| 2005-02-25 | $319.00 | $319.00 | 9,556 |
| 2005-02-24 | $346.50 | $346.50 | 14,697 |
| 2005-02-23 | $397.10 | $397.10 | 3,656 |
| 2005-02-22 | $414.70 | $414.70 | 3,262 |
| 2005-02-18 | $440.00 | $440.00 | 2,974 |
| 2005-02-17 | $443.30 | $443.30 | 4,135 |
| 2005-02-16 | $407.00 | $407.00 | 6,341 |
| 2005-02-15 | $434.50 | $434.50 | 3,083 |
| 2005-02-14 | $449.90 | $449.90 | 2,725 |
| 2005-02-11 | $443.30 | $443.30 | 2,678 |
| 2005-02-10 | $443.30 | $443.30 | 7,667 |
| 2005-02-09 | $455.40 | $455.40 | 7,912 |
| 2005-02-08 | $481.80 | $481.80 | 4,338 |
| 2005-02-07 | $495.00 | $495.00 | 3,876 |
| 2005-02-04 | $492.80 | $492.80 | 6,279 |
| 2005-02-03 | $468.60 | $468.60 | 8,154 |
| 2005-02-02 | $497.20 | $497.20 | 8,090 |
| 2005-02-01 | $510.40 | $510.40 | 8,747 |
| 2005-01-31 | $495.00 | $495.00 | 8,028 |
| 2005-01-28 | $459.80 | $459.80 | 4,237 |
| 2005-01-27 | $458.70 | $458.70 | 7,911 |
| 2005-01-26 | $475.20 | $475.20 | 16,532 |
| 2005-01-25 | $429.00 | $429.00 | 3,759 |
| 2005-01-24 | $434.50 | $434.50 | 6,542 |
| 2005-01-21 | $432.30 | $432.30 | 4,721 |
| 2005-01-20 | $414.70 | $414.70 | 6,254 |
| 2005-01-19 | $442.20 | $442.20 | 32,825 |
| 2005-01-18 | $397.10 | $397.10 | 5,739 |
| 2005-01-14 | $369.60 | $369.60 | 2,306 |
| 2005-01-13 | $366.30 | $366.30 | 5,129 |
| 2005-01-12 | $346.50 | $346.50 | 4,886 |
| 2005-01-11 | $342.10 | $342.10 | 5,198 |
| 2005-01-10 | $357.50 | $357.50 | 7,224 |
| 2005-01-07 | $394.90 | $394.90 | 5,024 |
| 2005-01-06 | $401.50 | $401.50 | 14,178 |
| 2005-01-05 | $414.70 | $414.70 | 15,726 |
| 2005-01-04 | $347.60 | $347.60 | 2,619 |
| 2005-01-03 | $353.10 | $353.10 | 4,042 |