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
- 1998-03-06 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 | $153.57 | $153.57 | 77 |
| 2005-12-29 | $148.79 | $148.79 | 35 |
| 2005-12-28 | $153.09 | $153.09 | 25 |
| 2005-12-27 | $152.61 | $152.61 | 0 |
| 2005-12-23 | $152.61 | $152.61 | 418 |
| 2005-12-22 | $148.31 | $148.31 | 0 |
| 2005-12-21 | $148.31 | $148.31 | 0 |
| 2005-12-20 | $148.31 | $148.31 | 0 |
| 2005-12-19 | $148.31 | $148.31 | 5 |
| 2005-12-16 | $148.31 | $148.31 | 0 |
| 2005-12-15 | $148.31 | $148.31 | 0 |
| 2005-12-14 | $148.31 | $148.31 | 0 |
| 2005-12-13 | $148.31 | $148.31 | 2 |
| 2005-12-12 | $148.31 | $148.31 | 0 |
| 2005-12-09 | $148.31 | $148.31 | 0 |
| 2005-12-08 | $148.31 | $148.31 | 0 |
| 2005-12-07 | $148.31 | $148.31 | 0 |
| 2005-12-06 | $148.31 | $148.31 | 0 |
| 2005-12-05 | $148.31 | $148.31 | 0 |
| 2005-12-02 | $148.31 | $148.31 | 16 |
| 2005-12-01 | $156.92 | $156.92 | 0 |
| 2005-11-30 | $156.92 | $156.92 | 10 |
| 2005-11-29 | $148.31 | $148.31 | 155 |
| 2005-11-28 | $157.87 | $157.87 | 428 |
| 2005-11-25 | $160.27 | $160.27 | 0 |
| 2005-11-23 | $160.27 | $160.27 | 5 |
| 2005-11-22 | $210.50 | $210.50 | 0 |
| 2005-11-21 | $210.50 | $210.50 | 0 |
| 2005-11-18 | $210.50 | $210.50 | 8 |
| 2005-11-17 | $153.09 | $153.09 | 1 |
| 2005-11-16 | $167.44 | $167.44 | 0 |
| 2005-11-15 | $167.44 | $167.44 | 0 |
| 2005-11-14 | $167.44 | $167.44 | 0 |
| 2005-11-11 | $167.44 | $167.44 | 0 |
| 2005-11-10 | $167.44 | $167.44 | 70 |
| 2005-11-09 | $179.40 | $179.40 | 52 |
| 2005-11-08 | $177.01 | $177.01 | 17 |
| 2005-11-07 | $172.23 | $172.23 | 27 |
| 2005-11-04 | $148.31 | $148.31 | 1 |
| 2005-11-03 | $167.44 | $167.44 | 0 |
| 2005-11-02 | $167.44 | $167.44 | 0 |
| 2005-11-01 | $167.44 | $167.44 | 1 |
| 2005-10-31 | $136.82 | $136.82 | 31 |
| 2005-10-28 | $163.47 | $163.47 | 0 |
| 2005-10-27 | $163.47 | $163.47 | 0 |
| 2005-10-26 | $163.47 | $163.47 | 146 |
| 2005-10-25 | $155.48 | $155.48 | 0 |
| 2005-10-24 | $155.48 | $155.48 | 48 |
| 2005-10-21 | $153.09 | $153.09 | 20 |
| 2005-10-20 | $144.00 | $144.00 | 50 |
| 2005-10-19 | $144.00 | $144.00 | 46 |
| 2005-10-18 | $151.18 | $151.18 | 8 |
| 2005-10-17 | $151.18 | $151.18 | 5 |
| 2005-10-14 | $177.01 | $177.01 | 0 |
| 2005-10-13 | $177.01 | $177.01 | 0 |
| 2005-10-12 | $177.01 | $177.01 | 0 |
| 2005-10-11 | $177.01 | $177.01 | 4 |
| 2005-10-10 | $167.44 | $167.44 | 0 |
| 2005-10-07 | $167.44 | $167.44 | 5 |
| 2005-10-06 | $176.05 | $176.05 | 6 |
| 2005-10-05 | $172.23 | $172.23 | 47 |
| 2005-10-04 | $167.44 | $167.44 | 2 |
| 2005-10-03 | $160.27 | $160.27 | 10 |
| 2005-09-30 | $153.57 | $153.57 | 652 |
| 2005-09-29 | $150.70 | $150.70 | 158 |
| 2005-09-28 | $158.83 | $158.83 | 2 |
| 2005-09-27 | $172.23 | $172.23 | 12 |
| 2005-09-26 | $165.05 | $165.05 | 49 |
| 2005-09-23 | $184.19 | $184.19 | 31 |
| 2005-09-22 | $181.80 | $181.80 | 116 |
| 2005-09-21 | $178.45 | $178.45 | 51 |
| 2005-09-20 | $191.36 | $191.36 | 0 |
| 2005-09-19 | $191.36 | $191.36 | 20 |
| 2005-09-16 | $186.58 | $186.58 | 12 |
| 2005-09-15 | $177.49 | $177.49 | 0 |
| 2005-09-14 | $193.76 | $193.76 | 0 |
| 2005-09-13 | $193.76 | $193.76 | 0 |
| 2005-09-12 | $193.76 | $193.76 | 13 |
| 2005-09-09 | $191.36 | $191.36 | 0 |
| 2005-09-08 | $186.58 | $186.58 | 0 |
| 2005-09-07 | $186.58 | $186.58 | 0 |
| 2005-09-06 | $186.58 | $186.58 | 5 |
| 2005-09-02 | $189.45 | $189.45 | 0 |
| 2005-09-01 | $189.45 | $189.45 | 14 |
| 2005-08-31 | $170.31 | $170.31 | 68 |
| 2005-08-30 | $215.28 | $215.28 | 0 |
| 2005-08-29 | $215.28 | $215.28 | 0 |
| 2005-08-26 | $215.28 | $215.28 | 2 |
| 2005-08-25 | $210.50 | $210.50 | 0 |
| 2005-08-24 | $210.50 | $210.50 | 48 |
| 2005-08-23 | $191.36 | $191.36 | 10 |
| 2005-08-22 | $210.50 | $210.50 | 34 |
| 2005-08-19 | $203.32 | $203.32 | 17 |
| 2005-08-18 | $180.36 | $180.36 | 84 |
| 2005-08-17 | $172.23 | $172.23 | 41 |
| 2005-08-16 | $162.66 | $162.66 | 122 |
| 2005-08-15 | $179.40 | $179.40 | 81 |
| 2005-08-12 | $200.93 | $200.93 | 100 |
| 2005-08-11 | $200.93 | $200.93 | 96 |
| 2005-08-10 | $215.76 | $215.76 | 25 |
| 2005-08-09 | $225.33 | $225.33 | 28 |
| 2005-08-08 | $239.20 | $239.20 | 0 |
| 2005-08-05 | $239.20 | $239.20 | 1 |
| 2005-08-04 | $243.99 | $243.99 | 27 |
| 2005-08-03 | $210.98 | $210.98 | 0 |
| 2005-08-02 | $210.98 | $210.98 | 20 |
| 2005-08-01 | $215.28 | $215.28 | 10 |
| 2005-07-29 | $239.20 | $239.20 | 251 |
| 2005-07-28 | $210.50 | $210.50 | 0 |
| 2005-07-27 | $210.50 | $210.50 | 0 |
| 2005-07-26 | $210.50 | $210.50 | 0 |
| 2005-07-25 | $220.07 | $220.07 | 48 |
| 2005-07-22 | $215.28 | $215.28 | 332 |
| 2005-07-21 | $205.72 | $205.72 | 33 |
| 2005-07-20 | $206.67 | $206.67 | 0 |
| 2005-07-19 | $206.67 | $206.67 | 0 |
| 2005-07-18 | $215.28 | $215.28 | 66 |
| 2005-07-15 | $222.94 | $222.94 | 1 |
| 2005-07-14 | $222.94 | $222.94 | 48 |
| 2005-07-13 | $253.56 | $253.56 | 14 |
| 2005-07-12 | $222.46 | $222.46 | 87 |
| 2005-07-11 | $215.76 | $215.76 | 45 |
| 2005-07-08 | $229.64 | $229.64 | 0 |
| 2005-07-07 | $229.64 | $229.64 | 0 |
| 2005-07-06 | $229.64 | $229.64 | 16 |
| 2005-07-05 | $215.28 | $215.28 | 35 |
| 2005-07-01 | $227.24 | $227.24 | 0 |
| 2005-06-30 | $227.24 | $227.24 | 10 |
| 2005-06-29 | $216.24 | $216.24 | 20 |
| 2005-06-28 | $215.76 | $215.76 | 0 |
| 2005-06-27 | $215.76 | $215.76 | 11 |
| 2005-06-24 | $223.90 | $223.90 | 56 |
| 2005-06-23 | $224.37 | $224.37 | 1 |
| 2005-06-22 | $239.20 | $239.20 | 0 |
| 2005-06-21 | $239.20 | $239.20 | 0 |
| 2005-06-20 | $239.20 | $239.20 | 39 |
| 2005-06-17 | $253.56 | $253.56 | 80 |
| 2005-06-16 | $224.37 | $224.37 | 0 |
| 2005-06-15 | $234.42 | $234.42 | 1 |
| 2005-06-14 | $217.68 | $217.68 | 20 |
| 2005-06-13 | $229.64 | $229.64 | 53 |
| 2005-06-10 | $215.28 | $215.28 | 0 |
| 2005-06-09 | $215.28 | $215.28 | 56 |
| 2005-06-08 | $234.42 | $234.42 | 126 |
| 2005-06-07 | $215.28 | $215.28 | 4 |
| 2005-06-06 | $229.64 | $229.64 | 52 |
| 2005-06-03 | $212.41 | $212.41 | 89 |
| 2005-06-02 | $205.72 | $205.72 | 17 |
| 2005-06-01 | $205.72 | $205.72 | 60 |
| 2005-05-31 | $200.93 | $200.93 | 0 |
| 2005-05-27 | $200.93 | $200.93 | 2 |
| 2005-05-26 | $210.50 | $210.50 | 0 |
| 2005-05-25 | $210.50 | $210.50 | 0 |
| 2005-05-24 | $210.50 | $210.50 | 826 |
| 2005-05-23 | $210.50 | $210.50 | 4 |
| 2005-05-20 | $224.85 | $224.85 | 19 |
| 2005-05-19 | $215.28 | $215.28 | 0 |
| 2005-05-18 | $215.28 | $215.28 | 4 |
| 2005-05-17 | $210.50 | $210.50 | 316 |
| 2005-05-16 | $227.24 | $227.24 | 175 |
| 2005-05-13 | $215.28 | $215.28 | 44 |
| 2005-05-12 | $224.85 | $224.85 | 20 |
| 2005-05-11 | $225.33 | $225.33 | 122 |
| 2005-05-10 | $215.28 | $215.28 | 0 |
| 2005-05-09 | $220.07 | $220.07 | 85 |
| 2005-05-06 | $222.46 | $222.46 | 0 |
| 2005-05-05 | $222.46 | $222.46 | 0 |
| 2005-05-04 | $222.46 | $222.46 | 66 |
| 2005-05-03 | $225.33 | $225.33 | 35 |
| 2005-05-02 | $253.56 | $253.56 | 3 |
| 2005-04-29 | $258.34 | $258.34 | 79 |
| 2005-04-28 | $227.24 | $227.24 | 215 |
| 2005-04-27 | $243.99 | $243.99 | 36 |
| 2005-04-26 | $244.47 | $244.47 | 15 |
| 2005-04-25 | $244.47 | $244.47 | 59 |
| 2005-04-22 | $263.12 | $263.12 | 6 |
| 2005-04-21 | $272.69 | $272.69 | 97 |
| 2005-04-20 | $287.52 | $287.52 | 41 |
| 2005-04-19 | $306.66 | $306.66 | 293 |
| 2005-04-18 | $301.40 | $301.40 | 4 |
| 2005-04-15 | $268.39 | $268.39 | 130 |
| 2005-04-14 | $287.05 | $287.05 | 148 |
| 2005-04-13 | $272.69 | $272.69 | 64 |
| 2005-04-12 | $263.60 | $263.60 | 99 |
| 2005-04-11 | $287.05 | $287.05 | 77 |
| 2005-04-08 | $313.84 | $313.84 | 253 |
| 2005-04-07 | $301.40 | $301.40 | 316 |
| 2005-04-06 | $263.12 | $263.12 | 127 |
| 2005-04-05 | $243.99 | $243.99 | 24 |
| 2005-04-04 | $239.20 | $239.20 | 6 |
| 2005-04-01 | $243.99 | $243.99 | 86 |
| 2005-03-31 | $253.56 | $253.56 | 12 |
| 2005-03-30 | $253.56 | $253.56 | 44 |
| 2005-03-29 | $243.99 | $243.99 | 91 |
| 2005-03-28 | $221.02 | $221.02 | 42 |
| 2005-03-24 | $238.73 | $238.73 | 75 |
| 2005-03-23 | $220.07 | $220.07 | 14 |
| 2005-03-22 | $224.85 | $224.85 | 0 |
| 2005-03-21 | $224.85 | $224.85 | 35 |
| 2005-03-18 | $229.64 | $229.64 | 10 |
| 2005-03-17 | $203.32 | $203.32 | 68 |
| 2005-03-16 | $200.93 | $200.93 | 0 |
| 2005-03-15 | $200.93 | $200.93 | 0 |
| 2005-03-14 | $200.93 | $200.93 | 0 |
| 2005-03-11 | $231.55 | $231.55 | 72 |
| 2005-03-10 | $205.72 | $205.72 | 143 |
| 2005-03-09 | $220.07 | $220.07 | 26 |
| 2005-03-08 | $227.24 | $227.24 | 4 |
| 2005-03-07 | $239.20 | $239.20 | 172 |
| 2005-03-04 | $229.64 | $229.64 | 163 |
| 2005-03-03 | $215.28 | $215.28 | 207 |
| 2005-03-02 | $239.20 | $239.20 | 480 |
| 2005-03-01 | $253.56 | $253.56 | 277 |
| 2005-02-28 | $227.24 | $227.24 | 650 |
| 2005-02-25 | $191.36 | $191.36 | 281 |
| 2005-02-24 | $167.44 | $167.44 | 221 |
| 2005-02-23 | $172.23 | $172.23 | 273 |
| 2005-02-22 | $177.01 | $177.01 | 441 |
| 2005-02-18 | $162.66 | $162.66 | 133 |
| 2005-02-17 | $169.84 | $169.84 | 135 |
| 2005-02-16 | $160.27 | $160.27 | 739 |
| 2005-02-15 | $153.09 | $153.09 | 0 |
| 2005-02-14 | $153.09 | $153.09 | 82 |
| 2005-02-11 | $138.74 | $138.74 | 0 |
| 2005-02-10 | $129.65 | $129.65 | 0 |
| 2005-02-09 | $129.65 | $129.65 | 2 |
| 2005-02-08 | $150.70 | $150.70 | 18 |
| 2005-02-07 | $133.95 | $133.95 | 41 |
| 2005-02-04 | $141.13 | $141.13 | 62 |
| 2005-02-03 | $123.91 | $123.91 | 9 |
| 2005-02-02 | $138.74 | $138.74 | 1 |
| 2005-02-01 | $138.74 | $138.74 | 1 |
| 2005-01-31 | $145.91 | $145.91 | 4 |
| 2005-01-28 | $129.17 | $129.17 | 31 |
| 2005-01-27 | $129.65 | $129.65 | 100 |
| 2005-01-26 | $143.52 | $143.52 | 0 |
| 2005-01-25 | $143.52 | $143.52 | 4 |
| 2005-01-24 | $141.13 | $141.13 | 919 |
| 2005-01-21 | $121.04 | $121.04 | 157 |
| 2005-01-20 | $105.25 | $105.25 | 20 |
| 2005-01-19 | $103.81 | $103.81 | 0 |
| 2005-01-18 | $103.81 | $103.81 | 56 |
| 2005-01-14 | $105.25 | $105.25 | 19 |
| 2005-01-13 | $112.43 | $112.43 | 800 |
| 2005-01-12 | $117.21 | $117.21 | 0 |
| 2005-01-11 | $117.21 | $117.21 | 34 |
| 2005-01-10 | $86.11 | $86.11 | 4 |
| 2005-01-07 | $95.68 | $95.68 | 0 |
| 2005-01-06 | $95.68 | $95.68 | 0 |
| 2005-01-05 | $95.68 | $95.68 | 12 |
| 2005-01-04 | $95.68 | $95.68 | 41 |
| 2005-01-03 | $90.90 | $90.90 | 20 |