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
- 1997-01-02 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 | $180.00 | $189.00 | 0 |
| 2005-12-29 | $180.00 | $189.00 | 0 |
| 2005-12-28 | $180.00 | $189.00 | 0 |
| 2005-12-27 | $180.00 | $189.00 | 0 |
| 2005-12-23 | $180.00 | $189.00 | 0 |
| 2005-12-22 | $180.00 | $189.00 | 0 |
| 2005-12-21 | $180.00 | $189.00 | 0 |
| 2005-12-20 | $180.00 | $189.00 | 500 |
| 2005-12-19 | $182.50 | $191.62 | 200 |
| 2005-12-16 | $185.55 | $194.83 | 0 |
| 2005-12-15 | $185.55 | $194.83 | 100 |
| 2005-12-14 | $188.00 | $197.11 | 200 |
| 2005-12-13 | $185.90 | $194.91 | 0 |
| 2005-12-12 | $185.90 | $194.91 | 300 |
| 2005-12-09 | $185.00 | $193.97 | 0 |
| 2005-12-08 | $185.00 | $193.97 | 0 |
| 2005-12-07 | $185.00 | $193.97 | 200 |
| 2005-12-06 | $188.00 | $197.11 | 0 |
| 2005-12-05 | $188.00 | $197.11 | 0 |
| 2005-12-02 | $188.00 | $197.11 | 100 |
| 2005-12-01 | $188.00 | $197.11 | 900 |
| 2005-11-30 | $186.00 | $195.01 | 400 |
| 2005-11-29 | $184.00 | $192.92 | 0 |
| 2005-11-28 | $184.00 | $192.92 | 300 |
| 2005-11-25 | $180.00 | $188.72 | 0 |
| 2005-11-23 | $180.00 | $188.72 | 0 |
| 2005-11-22 | $180.00 | $188.72 | 0 |
| 2005-11-21 | $180.00 | $188.72 | 0 |
| 2005-11-18 | $180.00 | $188.72 | 0 |
| 2005-11-17 | $180.00 | $188.72 | 100 |
| 2005-11-16 | $183.00 | $191.87 | 100 |
| 2005-11-15 | $183.50 | $192.39 | 0 |
| 2005-11-14 | $183.50 | $192.39 | 1,500 |
| 2005-11-11 | $181.00 | $189.77 | 300 |
| 2005-11-10 | $179.85 | $188.57 | 200 |
| 2005-11-09 | $175.00 | $183.48 | 200 |
| 2005-11-08 | $167.10 | $175.20 | 0 |
| 2005-11-07 | $167.10 | $175.20 | 500 |
| 2005-11-04 | $174.00 | $182.43 | 100 |
| 2005-11-03 | $166.00 | $174.04 | 100 |
| 2005-11-02 | $166.00 | $174.04 | 0 |
| 2005-11-01 | $166.00 | $174.04 | 0 |
| 2005-10-31 | $166.00 | $174.04 | 100 |
| 2005-10-28 | $165.00 | $173.00 | 0 |
| 2005-10-27 | $165.00 | $173.00 | 300 |
| 2005-10-26 | $169.00 | $177.19 | 0 |
| 2005-10-25 | $169.00 | $177.19 | 100 |
| 2005-10-24 | $168.25 | $176.40 | 200 |
| 2005-10-21 | $168.00 | $176.14 | 0 |
| 2005-10-20 | $168.00 | $176.14 | 400 |
| 2005-10-19 | $170.50 | $178.76 | 0 |
| 2005-10-18 | $170.50 | $178.76 | 0 |
| 2005-10-17 | $170.50 | $178.76 | 300 |
| 2005-10-14 | $166.00 | $174.04 | 200 |
| 2005-10-13 | $166.00 | $174.04 | 0 |
| 2005-10-12 | $166.00 | $174.04 | 100 |
| 2005-10-11 | $167.25 | $175.35 | 0 |
| 2005-10-10 | $167.25 | $175.35 | 0 |
| 2005-10-07 | $167.25 | $175.35 | 0 |
| 2005-10-06 | $167.25 | $175.35 | 100 |
| 2005-10-05 | $169.00 | $177.19 | 300 |
| 2005-10-04 | $170.00 | $178.24 | 0 |
| 2005-10-03 | $170.00 | $178.24 | 0 |
| 2005-09-30 | $170.00 | $178.24 | 300 |
| 2005-09-29 | $166.75 | $174.83 | 0 |
| 2005-09-28 | $166.75 | $174.83 | 0 |
| 2005-09-27 | $166.75 | $174.83 | 0 |
| 2005-09-26 | $166.75 | $174.83 | 0 |
| 2005-09-23 | $166.75 | $174.83 | 0 |
| 2005-09-22 | $166.75 | $174.83 | 0 |
| 2005-09-21 | $166.75 | $174.83 | 0 |
| 2005-09-20 | $166.75 | $174.83 | 0 |
| 2005-09-19 | $166.75 | $174.83 | 0 |
| 2005-09-16 | $166.75 | $174.83 | 0 |
| 2005-09-15 | $166.75 | $174.83 | 0 |
| 2005-09-14 | $166.75 | $174.54 | 0 |
| 2005-09-13 | $166.75 | $174.54 | 0 |
| 2005-09-12 | $166.75 | $174.54 | 0 |
| 2005-09-09 | $166.75 | $174.54 | 900 |
| 2005-09-08 | $164.00 | $171.66 | 0 |
| 2005-09-07 | $164.00 | $171.66 | 0 |
| 2005-09-06 | $164.00 | $171.66 | 0 |
| 2005-09-02 | $164.00 | $171.66 | 0 |
| 2005-09-01 | $164.00 | $171.66 | 0 |
| 2005-08-31 | $164.00 | $171.66 | 0 |
| 2005-08-30 | $164.00 | $171.66 | 0 |
| 2005-08-29 | $164.00 | $171.66 | 0 |
| 2005-08-26 | $164.00 | $171.66 | 0 |
| 2005-08-25 | $164.00 | $171.66 | 0 |
| 2005-08-24 | $164.00 | $171.66 | 0 |
| 2005-08-23 | $164.00 | $171.66 | 0 |
| 2005-08-22 | $164.00 | $171.66 | 0 |
| 2005-08-19 | $164.00 | $171.66 | 0 |
| 2005-08-18 | $164.00 | $171.66 | 0 |
| 2005-08-17 | $164.00 | $171.66 | 0 |
| 2005-08-16 | $164.00 | $171.66 | 0 |
| 2005-08-15 | $164.00 | $171.66 | 0 |
| 2005-08-12 | $164.00 | $171.66 | 0 |
| 2005-08-11 | $164.00 | $171.66 | 0 |
| 2005-08-10 | $164.00 | $171.66 | 400 |
| 2005-08-09 | $164.00 | $171.66 | 0 |
| 2005-08-08 | $164.00 | $171.66 | 0 |
| 2005-08-05 | $164.00 | $171.66 | 200 |
| 2005-08-04 | $164.00 | $171.66 | 200 |
| 2005-08-03 | $165.00 | $172.71 | 0 |
| 2005-08-02 | $165.00 | $172.71 | 200 |
| 2005-08-01 | $165.00 | $172.71 | 0 |
| 2005-07-29 | $165.00 | $172.71 | 100 |
| 2005-07-28 | $160.93 | $168.45 | 0 |
| 2005-07-27 | $160.93 | $168.45 | 2,400 |
| 2005-07-26 | $160.75 | $168.26 | 3,700 |
| 2005-07-25 | $160.00 | $167.48 | 300 |
| 2005-07-22 | $160.00 | $167.48 | 2,200 |
| 2005-07-21 | $159.00 | $166.43 | 0 |
| 2005-07-20 | $159.00 | $166.43 | 0 |
| 2005-07-19 | $159.00 | $166.43 | 0 |
| 2005-07-18 | $159.00 | $166.43 | 300 |
| 2005-07-15 | $161.50 | $169.05 | 0 |
| 2005-07-14 | $161.50 | $169.05 | 0 |
| 2005-07-13 | $161.50 | $169.05 | 0 |
| 2005-07-12 | $161.50 | $169.05 | 100 |
| 2005-07-11 | $162.00 | $169.57 | 100 |
| 2005-07-08 | $160.00 | $167.48 | 300 |
| 2005-07-07 | $154.00 | $161.20 | 0 |
| 2005-07-06 | $154.00 | $161.20 | 200 |
| 2005-07-05 | $149.00 | $155.96 | 600 |
| 2005-07-01 | $136.00 | $142.36 | 0 |
| 2005-06-30 | $136.00 | $142.36 | 0 |
| 2005-06-29 | $136.00 | $142.36 | 0 |
| 2005-06-28 | $136.00 | $142.36 | 100 |
| 2005-06-27 | $134.00 | $140.26 | 100 |
| 2005-06-24 | $132.75 | $138.95 | 0 |
| 2005-06-23 | $132.75 | $138.95 | 0 |
| 2005-06-22 | $132.75 | $138.95 | 1,300 |
| 2005-06-21 | $132.00 | $138.17 | 200 |
| 2005-06-20 | $133.00 | $139.22 | 100 |
| 2005-06-17 | $135.00 | $141.31 | 100 |
| 2005-06-16 | $131.25 | $137.38 | 0 |
| 2005-06-15 | $131.25 | $137.10 | 0 |
| 2005-06-14 | $131.25 | $137.10 | 0 |
| 2005-06-13 | $131.25 | $137.10 | 0 |
| 2005-06-10 | $131.25 | $137.10 | 0 |
| 2005-06-09 | $131.25 | $137.10 | 0 |
| 2005-06-08 | $131.25 | $137.10 | 0 |
| 2005-06-07 | $131.25 | $137.10 | 100 |
| 2005-06-06 | $133.50 | $139.45 | 0 |
| 2005-06-03 | $133.50 | $139.45 | 0 |
| 2005-06-02 | $133.50 | $139.45 | 0 |
| 2005-06-01 | $133.50 | $139.45 | 0 |
| 2005-05-31 | $133.50 | $139.45 | 600 |
| 2005-05-27 | $133.50 | $139.45 | 0 |
| 2005-05-26 | $133.50 | $139.45 | 0 |
| 2005-05-25 | $133.50 | $139.45 | 0 |
| 2005-05-24 | $133.50 | $139.45 | 0 |
| 2005-05-23 | $133.50 | $139.45 | 0 |
| 2005-05-20 | $133.50 | $139.45 | 0 |
| 2005-05-19 | $133.50 | $139.45 | 0 |
| 2005-05-18 | $133.50 | $139.45 | 1,200 |
| 2005-05-17 | $130.25 | $136.05 | 700 |
| 2005-05-16 | $135.00 | $141.01 | 0 |
| 2005-05-13 | $135.00 | $141.01 | 0 |
| 2005-05-12 | $135.00 | $141.01 | 0 |
| 2005-05-11 | $135.00 | $141.01 | 0 |
| 2005-05-10 | $135.00 | $141.01 | 0 |
| 2005-05-09 | $135.00 | $141.01 | 100 |
| 2005-05-06 | $135.00 | $141.01 | 100 |
| 2005-05-05 | $131.50 | $137.36 | 0 |
| 2005-05-04 | $131.50 | $137.36 | 200 |
| 2005-05-03 | $130.50 | $136.31 | 0 |
| 2005-05-02 | $130.50 | $136.31 | 0 |
| 2005-04-29 | $130.50 | $136.31 | 0 |
| 2005-04-28 | $130.50 | $136.31 | 0 |
| 2005-04-27 | $130.50 | $136.31 | 0 |
| 2005-04-26 | $130.50 | $136.31 | 0 |
| 2005-04-25 | $130.50 | $136.31 | 0 |
| 2005-04-22 | $130.50 | $136.31 | 0 |
| 2005-04-21 | $130.50 | $136.31 | 100 |
| 2005-04-20 | $133.00 | $138.92 | 0 |
| 2005-04-19 | $133.00 | $138.92 | 100 |
| 2005-04-18 | $133.00 | $138.92 | 0 |
| 2005-04-15 | $133.00 | $138.92 | 0 |
| 2005-04-14 | $133.00 | $138.92 | 400 |
| 2005-04-13 | $143.00 | $149.37 | 0 |
| 2005-04-12 | $143.00 | $149.37 | 0 |
| 2005-04-11 | $143.00 | $149.37 | 0 |
| 2005-04-08 | $143.00 | $149.37 | 0 |
| 2005-04-07 | $143.00 | $149.37 | 0 |
| 2005-04-06 | $143.00 | $149.37 | 0 |
| 2005-04-05 | $143.00 | $149.37 | 0 |
| 2005-04-04 | $143.00 | $149.37 | 0 |
| 2005-04-01 | $143.00 | $149.37 | 0 |
| 2005-03-31 | $143.00 | $149.37 | 100 |
| 2005-03-30 | $144.00 | $150.41 | 0 |
| 2005-03-29 | $144.00 | $150.41 | 0 |
| 2005-03-28 | $144.00 | $150.41 | 0 |
| 2005-03-24 | $144.00 | $150.41 | 0 |
| 2005-03-23 | $144.00 | $150.41 | 100 |
| 2005-03-22 | $146.76 | $153.30 | 700 |
| 2005-03-21 | $143.00 | $149.37 | 400 |
| 2005-03-18 | $146.31 | $152.83 | 0 |
| 2005-03-17 | $146.31 | $152.83 | 0 |
| 2005-03-16 | $146.31 | $152.54 | 0 |
| 2005-03-15 | $146.31 | $152.54 | 0 |
| 2005-03-14 | $146.31 | $152.54 | 400 |
| 2005-03-11 | $143.00 | $149.09 | 0 |
| 2005-03-10 | $143.00 | $149.09 | 0 |
| 2005-03-09 | $143.00 | $149.09 | 300 |
| 2005-03-08 | $146.00 | $152.22 | 0 |
| 2005-03-07 | $146.00 | $152.22 | 0 |
| 2005-03-04 | $146.00 | $152.22 | 0 |
| 2005-03-03 | $146.00 | $152.22 | 300 |
| 2005-03-02 | $148.00 | $154.30 | 0 |
| 2005-03-01 | $148.00 | $154.30 | 100 |
| 2005-02-28 | $147.00 | $153.26 | 400 |
| 2005-02-25 | $146.00 | $152.22 | 0 |
| 2005-02-24 | $146.00 | $152.22 | 0 |
| 2005-02-23 | $146.00 | $152.22 | 100 |
| 2005-02-22 | $150.00 | $156.39 | 0 |
| 2005-02-18 | $150.00 | $156.39 | 300 |
| 2005-02-17 | $152.35 | $158.84 | 0 |
| 2005-02-16 | $152.35 | $158.84 | 300 |
| 2005-02-15 | $148.15 | $154.46 | 0 |
| 2005-02-14 | $148.15 | $154.46 | 800 |
| 2005-02-11 | $150.00 | $156.39 | 1,000 |
| 2005-02-10 | $148.15 | $154.46 | 0 |
| 2005-02-09 | $148.15 | $154.46 | 0 |
| 2005-02-08 | $148.15 | $154.46 | 300 |
| 2005-02-07 | $146.00 | $152.22 | 300 |
| 2005-02-04 | $142.00 | $148.05 | 200 |
| 2005-02-03 | $141.03 | $147.03 | 0 |
| 2005-02-02 | $141.03 | $147.03 | 0 |
| 2005-02-01 | $141.03 | $147.03 | 0 |
| 2005-01-31 | $141.03 | $147.03 | 0 |
| 2005-01-28 | $141.03 | $147.03 | 0 |
| 2005-01-27 | $141.03 | $147.03 | 0 |
| 2005-01-26 | $141.03 | $147.03 | 0 |
| 2005-01-25 | $141.03 | $147.03 | 0 |
| 2005-01-24 | $141.03 | $147.03 | 0 |
| 2005-01-21 | $141.03 | $147.03 | 0 |
| 2005-01-20 | $141.03 | $147.03 | 0 |
| 2005-01-19 | $141.03 | $147.03 | 0 |
| 2005-01-18 | $141.03 | $147.03 | 0 |
| 2005-01-14 | $141.03 | $147.03 | 0 |
| 2005-01-13 | $141.03 | $147.03 | 0 |
| 2005-01-12 | $141.03 | $147.03 | 0 |
| 2005-01-11 | $141.03 | $147.03 | 0 |
| 2005-01-10 | $141.03 | $147.03 | 0 |
| 2005-01-07 | $141.03 | $147.03 | 400 |
| 2005-01-06 | $144.00 | $150.13 | 600 |
| 2005-01-05 | $143.00 | $149.09 | 1,500 |
| 2005-01-04 | $146.25 | $152.48 | 0 |
| 2005-01-03 | $146.25 | $152.48 | 0 |