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
- 2002-12-19 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 | $143.36 | $148.80 | 32,600 |
| 2005-12-29 | $144.34 | $149.82 | 15,400 |
| 2005-12-28 | $144.37 | $149.85 | 14,700 |
| 2005-12-27 | $145.50 | $151.02 | 8,300 |
| 2005-12-23 | $145.03 | $150.53 | 47,300 |
| 2005-12-22 | $144.92 | $150.42 | 22,700 |
| 2005-12-21 | $145.25 | $150.76 | 53,500 |
| 2005-12-20 | $145.84 | $151.37 | 23,100 |
| 2005-12-19 | $145.87 | $151.41 | 19,200 |
| 2005-12-16 | $146.51 | $152.07 | 34,700 |
| 2005-12-15 | $145.95 | $151.49 | 48,600 |
| 2005-12-14 | $149.42 | $155.09 | 70,800 |
| 2005-12-13 | $149.99 | $155.68 | 8,700 |
| 2005-12-12 | $149.95 | $155.64 | 118,100 |
| 2005-12-09 | $148.52 | $154.16 | 19,500 |
| 2005-12-08 | $150.00 | $155.69 | 27,700 |
| 2005-12-07 | $151.10 | $156.83 | 9,300 |
| 2005-12-06 | $150.89 | $156.62 | 23,100 |
| 2005-12-05 | $150.54 | $156.25 | 51,400 |
| 2005-12-02 | $150.39 | $156.10 | 152,200 |
| 2005-12-01 | $150.49 | $156.20 | 18,700 |
| 2005-11-30 | $150.94 | $156.67 | 36,700 |
| 2005-11-29 | $149.84 | $155.53 | 14,500 |
| 2005-11-28 | $149.05 | $154.71 | 20,700 |
| 2005-11-25 | $150.58 | $156.29 | 6,100 |
| 2005-11-23 | $150.22 | $155.92 | 87,900 |
| 2005-11-22 | $151.40 | $157.15 | 13,900 |
| 2005-11-21 | $150.52 | $156.23 | 39,800 |
| 2005-11-18 | $151.70 | $157.46 | 86,500 |
| 2005-11-17 | $146.00 | $151.54 | 33,000 |
| 2005-11-16 | $146.00 | $151.54 | 31,800 |
| 2005-11-15 | $145.90 | $151.44 | 27,800 |
| 2005-11-14 | $145.25 | $150.76 | 34,800 |
| 2005-11-11 | $144.00 | $149.46 | 12,000 |
| 2005-11-10 | $144.00 | $149.46 | 25,000 |
| 2005-11-09 | $144.00 | $149.46 | 287,800 |
| 2005-11-08 | $144.68 | $150.17 | 23,700 |
| 2005-11-07 | $144.10 | $149.57 | 31,200 |
| 2005-11-04 | $144.20 | $149.67 | 27,600 |
| 2005-11-03 | $142.00 | $147.39 | 68,900 |
| 2005-11-02 | $150.30 | $156.00 | 10,200 |
| 2005-11-01 | $149.71 | $155.39 | 16,900 |
| 2005-10-31 | $150.00 | $155.69 | 41,500 |
| 2005-10-28 | $149.77 | $155.45 | 46,300 |
| 2005-10-27 | $145.15 | $150.66 | 57,500 |
| 2005-10-26 | $138.51 | $143.77 | 32,900 |
| 2005-10-25 | $138.86 | $144.13 | 77,600 |
| 2005-10-24 | $145.10 | $150.61 | 62,400 |
| 2005-10-21 | $146.62 | $152.18 | 70,100 |
| 2005-10-20 | $145.85 | $151.38 | 44,800 |
| 2005-10-19 | $148.85 | $154.50 | 38,100 |
| 2005-10-18 | $143.71 | $149.16 | 22,600 |
| 2005-10-17 | $146.75 | $152.32 | 50,800 |
| 2005-10-14 | $149.00 | $154.65 | 62,100 |
| 2005-10-13 | $149.30 | $154.97 | 31,900 |
| 2005-10-12 | $149.89 | $155.58 | 55,700 |
| 2005-10-11 | $151.00 | $156.73 | 236,000 |
| 2005-10-10 | $149.00 | $154.65 | 154,200 |
| 2005-10-07 | $168.17 | $174.55 | 45,600 |
| 2005-10-06 | $173.75 | $180.34 | 19,200 |
| 2005-10-05 | $171.90 | $178.42 | 16,100 |
| 2005-10-04 | $172.79 | $179.35 | 7,600 |
| 2005-10-03 | $174.10 | $180.71 | 9,300 |
| 2005-09-30 | $173.90 | $180.50 | 66,500 |
| 2005-09-29 | $173.00 | $179.57 | 44,700 |
| 2005-09-28 | $167.80 | $174.17 | 47,600 |
| 2005-09-27 | $162.75 | $168.93 | 34,000 |
| 2005-09-26 | $163.08 | $169.27 | 26,200 |
| 2005-09-23 | $162.57 | $168.74 | 11,000 |
| 2005-09-22 | $162.75 | $168.93 | 67,000 |
| 2005-09-21 | $160.92 | $167.03 | 23,500 |
| 2005-09-20 | $163.00 | $169.19 | 66,900 |
| 2005-09-19 | $158.50 | $164.51 | 25,800 |
| 2005-09-16 | $159.51 | $165.56 | 37,100 |
| 2005-09-15 | $159.75 | $165.81 | 24,300 |
| 2005-09-14 | $159.69 | $165.75 | 78,000 |
| 2005-09-13 | $160.79 | $166.89 | 19,600 |
| 2005-09-12 | $160.09 | $166.17 | 38,800 |
| 2005-09-09 | $161.00 | $167.11 | 36,100 |
| 2005-09-08 | $161.15 | $167.27 | 62,300 |
| 2005-09-07 | $164.79 | $171.04 | 126,200 |
| 2005-09-06 | $166.15 | $172.46 | 7,800 |
| 2005-09-02 | $166.60 | $172.92 | 12,400 |
| 2005-09-01 | $167.56 | $173.92 | 8,300 |
| 2005-08-31 | $167.55 | $173.91 | 11,500 |
| 2005-08-30 | $167.50 | $173.86 | 10,600 |
| 2005-08-29 | $169.26 | $175.68 | 24,300 |
| 2005-08-26 | $169.30 | $175.72 | 20,400 |
| 2005-08-25 | $171.92 | $178.44 | 10,100 |
| 2005-08-24 | $171.52 | $178.03 | 15,600 |
| 2005-08-23 | $170.10 | $176.56 | 10,000 |
| 2005-08-22 | $168.89 | $175.30 | 6,700 |
| 2005-08-19 | $170.30 | $176.76 | 13,300 |
| 2005-08-18 | $170.01 | $176.46 | 21,100 |
| 2005-08-17 | $171.10 | $177.59 | 14,400 |
| 2005-08-16 | $170.86 | $177.34 | 10,300 |
| 2005-08-15 | $171.06 | $177.55 | 11,100 |
| 2005-08-12 | $173.31 | $179.89 | 6,000 |
| 2005-08-11 | $172.68 | $179.23 | 6,800 |
| 2005-08-10 | $172.86 | $179.42 | 17,200 |
| 2005-08-09 | $172.75 | $179.31 | 34,000 |
| 2005-08-08 | $175.97 | $182.65 | 9,400 |
| 2005-08-05 | $176.50 | $183.20 | 36,000 |
| 2005-08-04 | $179.11 | $185.91 | 37,000 |
| 2005-08-03 | $178.53 | $185.30 | 30,400 |
| 2005-08-02 | $176.24 | $182.93 | 23,100 |
| 2005-08-01 | $174.43 | $181.05 | 14,700 |
| 2005-07-29 | $175.07 | $181.71 | 14,300 |
| 2005-07-28 | $174.94 | $181.58 | 11,200 |
| 2005-07-27 | $174.00 | $180.60 | 11,700 |
| 2005-07-26 | $174.01 | $180.61 | 28,800 |
| 2005-07-25 | $173.90 | $180.50 | 16,200 |
| 2005-07-22 | $172.87 | $179.43 | 9,600 |
| 2005-07-21 | $171.00 | $177.49 | 9,800 |
| 2005-07-20 | $170.00 | $176.45 | 5,800 |
| 2005-07-19 | $170.05 | $176.50 | 12,700 |
| 2005-07-18 | $173.00 | $179.57 | 13,300 |
| 2005-07-15 | $172.01 | $178.54 | 30,700 |
| 2005-07-14 | $171.90 | $178.42 | 22,200 |
| 2005-07-13 | $173.25 | $179.82 | 22,700 |
| 2005-07-12 | $172.99 | $179.55 | 27,800 |
| 2005-07-11 | $170.99 | $177.48 | 49,000 |
| 2005-07-08 | $171.59 | $178.10 | 22,700 |
| 2005-07-07 | $170.00 | $176.45 | 37,300 |
| 2005-07-06 | $167.00 | $173.34 | 34,600 |
| 2005-07-05 | $165.25 | $171.52 | 40,800 |
| 2005-07-01 | $167.45 | $173.80 | 5,100 |
| 2005-06-30 | $166.00 | $172.30 | 26,800 |
| 2005-06-29 | $163.70 | $169.91 | 20,300 |
| 2005-06-28 | $163.23 | $169.42 | 25,000 |
| 2005-06-27 | $162.51 | $168.68 | 21,100 |
| 2005-06-24 | $161.91 | $168.05 | 33,500 |
| 2005-06-23 | $164.50 | $170.74 | 45,900 |
| 2005-06-22 | $164.00 | $170.22 | 58,500 |
| 2005-06-21 | $163.83 | $170.05 | 189,200 |
| 2005-06-20 | $163.00 | $169.19 | 41,100 |
| 2005-06-17 | $162.11 | $168.26 | 10,100 |
| 2005-06-16 | $160.50 | $166.59 | 64,800 |
| 2005-06-15 | $161.80 | $167.94 | 38,300 |
| 2005-06-14 | $160.67 | $166.77 | 376,600 |
| 2005-06-13 | $161.50 | $167.63 | 34,000 |
| 2005-06-10 | $162.19 | $168.34 | 27,300 |
| 2005-06-09 | $161.25 | $167.37 | 33,600 |
| 2005-06-08 | $159.94 | $166.01 | 15,300 |
| 2005-06-07 | $160.50 | $166.59 | 129,300 |
| 2005-06-06 | $159.90 | $165.97 | 21,700 |
| 2005-06-03 | $159.98 | $166.05 | 27,600 |
| 2005-06-02 | $160.00 | $166.07 | 20,800 |
| 2005-06-01 | $158.58 | $164.60 | 24,800 |
| 2005-05-31 | $160.00 | $166.07 | 49,200 |
| 2005-05-27 | $155.00 | $160.88 | 24,900 |
| 2005-05-26 | $152.30 | $158.08 | 7,800 |
| 2005-05-25 | $149.65 | $155.33 | 7,300 |
| 2005-05-24 | $151.21 | $156.95 | 289,900 |
| 2005-05-23 | $151.44 | $157.19 | 35,100 |
| 2005-05-20 | $150.88 | $156.61 | 30,700 |
| 2005-05-19 | $154.49 | $160.35 | 306,200 |
| 2005-05-18 | $153.83 | $159.67 | 212,800 |
| 2005-05-17 | $144.98 | $150.48 | 72,800 |
| 2005-05-16 | $137.14 | $142.34 | 17,500 |
| 2005-05-13 | $137.00 | $142.20 | 69,500 |
| 2005-05-12 | $136.00 | $141.16 | 50,200 |
| 2005-05-11 | $135.50 | $140.64 | 181,400 |
| 2005-05-10 | $136.13 | $141.30 | 39,500 |
| 2005-05-09 | $137.14 | $142.34 | 34,600 |
| 2005-05-06 | $135.39 | $140.53 | 151,000 |
| 2005-05-05 | $133.50 | $138.57 | 47,600 |
| 2005-05-04 | $134.50 | $139.60 | 319,200 |
| 2005-05-03 | $131.50 | $136.49 | 45,800 |
| 2005-05-02 | $132.50 | $137.53 | 65,700 |
| 2005-04-29 | $130.00 | $134.93 | 387,100 |
| 2005-04-28 | $130.20 | $135.14 | 99,000 |
| 2005-04-27 | $132.70 | $137.74 | 259,600 |
| 2005-04-26 | $133.11 | $138.16 | 101,200 |
| 2005-04-25 | $134.65 | $139.76 | 424,700 |
| 2005-04-22 | $135.58 | $140.73 | 68,900 |
| 2005-04-21 | $137.51 | $142.73 | 317,300 |
| 2005-04-20 | $139.06 | $144.34 | 36,600 |
| 2005-04-19 | $140.99 | $146.34 | 23,800 |
| 2005-04-18 | $138.42 | $143.67 | 59,200 |
| 2005-04-15 | $141.28 | $146.64 | 197,900 |
| 2005-04-14 | $143.00 | $148.43 | 115,600 |
| 2005-04-13 | $145.00 | $150.50 | 171,000 |
| 2005-04-12 | $142.00 | $147.39 | 325,500 |
| 2005-04-11 | $141.50 | $146.87 | 132,200 |
| 2005-04-08 | $141.30 | $146.66 | 252,300 |
| 2005-04-07 | $142.91 | $148.33 | 169,900 |
| 2005-04-06 | $140.35 | $145.68 | 126,800 |
| 2005-04-05 | $139.61 | $144.91 | 169,300 |
| 2005-04-04 | $136.80 | $141.99 | 248,000 |
| 2005-04-01 | $140.50 | $145.83 | 180,000 |
| 2005-03-31 | $149.50 | $155.17 | 416,300 |
| 2005-03-30 | $156.05 | $161.97 | 62,900 |
| 2005-03-29 | $159.46 | $165.51 | 17,500 |
| 2005-03-28 | $158.50 | $164.51 | 40,200 |
| 2005-03-24 | $161.20 | $167.32 | 39,100 |
| 2005-03-23 | $161.25 | $167.37 | 19,500 |
| 2005-03-22 | $160.00 | $166.07 | 21,400 |
| 2005-03-21 | $161.00 | $167.11 | 14,800 |
| 2005-03-18 | $163.00 | $169.19 | 256,500 |
| 2005-03-17 | $163.29 | $169.49 | 13,600 |
| 2005-03-16 | $164.52 | $170.76 | 11,800 |
| 2005-03-15 | $164.00 | $170.22 | 6,700 |
| 2005-03-14 | $164.34 | $170.58 | 11,300 |
| 2005-03-11 | $163.75 | $169.96 | 16,700 |
| 2005-03-10 | $163.99 | $170.21 | 31,600 |
| 2005-03-09 | $164.05 | $170.28 | 32,500 |
| 2005-03-08 | $163.50 | $169.70 | 16,500 |
| 2005-03-07 | $163.92 | $170.14 | 25,700 |
| 2005-03-04 | $165.48 | $171.76 | 34,600 |
| 2005-03-03 | $165.21 | $171.48 | 17,600 |
| 2005-03-02 | $165.51 | $171.79 | 23,400 |
| 2005-03-01 | $164.00 | $170.22 | 31,000 |
| 2005-02-28 | $163.70 | $169.91 | 23,300 |
| 2005-02-25 | $163.50 | $169.70 | 11,900 |
| 2005-02-24 | $162.80 | $168.98 | 15,100 |
| 2005-02-23 | $162.59 | $168.76 | 13,500 |
| 2005-02-22 | $163.75 | $169.96 | 27,800 |
| 2005-02-18 | $163.51 | $169.71 | 18,800 |
| 2005-02-17 | $163.51 | $169.71 | 20,200 |
| 2005-02-16 | $166.00 | $172.30 | 284,400 |
| 2005-02-15 | $167.00 | $173.34 | 33,100 |
| 2005-02-14 | $169.36 | $175.79 | 16,400 |
| 2005-02-11 | $168.00 | $174.38 | 49,900 |
| 2005-02-10 | $166.88 | $173.21 | 122,300 |
| 2005-02-09 | $167.51 | $173.87 | 424,600 |
| 2005-02-08 | $168.69 | $175.09 | 20,800 |
| 2005-02-07 | $170.50 | $176.97 | 13,400 |
| 2005-02-04 | $169.94 | $176.39 | 22,700 |
| 2005-02-03 | $169.30 | $175.72 | 19,000 |
| 2005-02-02 | $169.75 | $176.19 | 12,600 |
| 2005-02-01 | $168.49 | $174.88 | 28,100 |
| 2005-01-31 | $167.80 | $174.17 | 121,400 |
| 2005-01-28 | $168.73 | $175.13 | 15,900 |
| 2005-01-27 | $169.26 | $175.68 | 39,000 |
| 2005-01-26 | $169.52 | $175.95 | 43,500 |
| 2005-01-25 | $165.01 | $171.27 | 161,800 |
| 2005-01-24 | $165.75 | $172.04 | 17,300 |
| 2005-01-21 | $165.96 | $172.26 | 9,100 |
| 2005-01-20 | $163.80 | $170.02 | 34,200 |
| 2005-01-19 | $164.50 | $170.74 | 24,200 |
| 2005-01-18 | $164.60 | $170.85 | 14,100 |
| 2005-01-14 | $163.84 | $170.06 | 39,300 |
| 2005-01-13 | $165.45 | $171.73 | 46,100 |
| 2005-01-12 | $166.90 | $173.23 | 21,000 |
| 2005-01-11 | $164.89 | $169.69 | 33,200 |
| 2005-01-10 | $165.36 | $170.18 | 50,300 |
| 2005-01-07 | $161.76 | $166.47 | 444,100 |
| 2005-01-06 | $160.69 | $165.37 | 48,400 |
| 2005-01-05 | $161.80 | $166.51 | 29,600 |
| 2005-01-04 | $163.70 | $168.47 | 49,600 |
| 2005-01-03 | $169.35 | $174.28 | 369,700 |