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
- 2000-11-01 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 | $166.67 | $166.67 | 33 |
| 2005-12-29 | $166.67 | $166.67 | 0 |
| 2005-12-28 | $166.67 | $166.67 | 0 |
| 2005-12-27 | $166.67 | $166.67 | 0 |
| 2005-12-23 | $166.67 | $166.67 | 0 |
| 2005-12-22 | $166.67 | $166.67 | 0 |
| 2005-12-21 | $166.67 | $166.67 | 1 |
| 2005-12-20 | $166.67 | $166.67 | 0 |
| 2005-12-19 | $166.67 | $166.67 | 0 |
| 2005-12-16 | $166.67 | $166.67 | 30 |
| 2005-12-15 | $166.67 | $166.67 | 573 |
| 2005-12-14 | $166.67 | $166.67 | 107 |
| 2005-12-13 | $166.67 | $166.67 | 516 |
| 2005-12-12 | $166.67 | $166.67 | 0 |
| 2005-12-09 | $166.67 | $166.67 | 30 |
| 2005-12-08 | $167.33 | $167.33 | 110 |
| 2005-12-07 | $167.33 | $167.33 | 231 |
| 2005-12-06 | $167.33 | $167.33 | 123 |
| 2005-12-05 | $167.33 | $167.33 | 198 |
| 2005-12-02 | $167.33 | $167.33 | 532 |
| 2005-12-01 | $167.33 | $167.33 | 174 |
| 2005-11-30 | $166.67 | $166.67 | 0 |
| 2005-11-29 | $166.67 | $166.67 | 0 |
| 2005-11-28 | $166.67 | $166.67 | 266 |
| 2005-11-25 | $166.67 | $166.67 | 0 |
| 2005-11-23 | $166.67 | $166.67 | 19 |
| 2005-11-22 | $166.67 | $166.67 | 168 |
| 2005-11-21 | $167.33 | $167.33 | 24 |
| 2005-11-18 | $166.67 | $166.67 | 414 |
| 2005-11-17 | $167.33 | $167.33 | 192 |
| 2005-11-16 | $167.33 | $167.33 | 0 |
| 2005-11-15 | $167.33 | $167.33 | 54 |
| 2005-11-14 | $167.33 | $167.33 | 0 |
| 2005-11-11 | $167.33 | $167.33 | 0 |
| 2005-11-10 | $167.33 | $167.33 | 0 |
| 2005-11-09 | $167.33 | $167.33 | 0 |
| 2005-11-08 | $167.33 | $167.33 | 0 |
| 2005-11-07 | $167.33 | $167.33 | 0 |
| 2005-11-04 | $167.33 | $167.33 | 0 |
| 2005-11-03 | $167.33 | $167.33 | 0 |
| 2005-11-02 | $167.33 | $167.33 | 0 |
| 2005-11-01 | $167.33 | $167.33 | 0 |
| 2005-10-31 | $167.33 | $167.33 | 0 |
| 2005-10-28 | $167.33 | $167.33 | 160 |
| 2005-10-27 | $167.33 | $167.33 | 0 |
| 2005-10-26 | $167.33 | $167.33 | 15 |
| 2005-10-25 | $167.33 | $167.33 | 0 |
| 2005-10-24 | $167.33 | $167.33 | 0 |
| 2005-10-21 | $167.33 | $167.33 | 0 |
| 2005-10-20 | $167.33 | $167.33 | 0 |
| 2005-10-19 | $167.33 | $167.33 | 13 |
| 2005-10-18 | $165.00 | $165.00 | 0 |
| 2005-10-17 | $165.00 | $165.00 | 150 |
| 2005-10-14 | $167.33 | $167.33 | 22 |
| 2005-10-13 | $166.33 | $166.33 | 0 |
| 2005-10-12 | $166.33 | $166.33 | 117 |
| 2005-10-11 | $167.33 | $167.33 | 0 |
| 2005-10-10 | $167.33 | $167.33 | 0 |
| 2005-10-07 | $167.33 | $167.33 | 0 |
| 2005-10-06 | $167.33 | $167.33 | 0 |
| 2005-10-05 | $167.33 | $167.33 | 12 |
| 2005-10-04 | $166.67 | $166.67 | 0 |
| 2005-10-03 | $166.67 | $166.67 | 153 |
| 2005-09-30 | $161.67 | $161.67 | 0 |
| 2005-09-29 | $161.67 | $161.67 | 0 |
| 2005-09-28 | $161.67 | $161.67 | 0 |
| 2005-09-27 | $161.67 | $161.67 | 0 |
| 2005-09-26 | $161.67 | $161.67 | 0 |
| 2005-09-23 | $161.67 | $161.67 | 0 |
| 2005-09-22 | $161.67 | $161.67 | 0 |
| 2005-09-21 | $161.67 | $161.67 | 0 |
| 2005-09-20 | $161.67 | $161.67 | 0 |
| 2005-09-19 | $161.67 | $161.67 | 0 |
| 2005-09-16 | $161.67 | $161.67 | 0 |
| 2005-09-15 | $161.67 | $161.67 | 0 |
| 2005-09-14 | $161.67 | $161.67 | 0 |
| 2005-09-13 | $161.67 | $161.67 | 0 |
| 2005-09-12 | $161.67 | $161.67 | 0 |
| 2005-09-09 | $161.67 | $161.67 | 30 |
| 2005-09-08 | $167.33 | $167.33 | 0 |
| 2005-09-07 | $167.33 | $167.33 | 0 |
| 2005-09-06 | $167.33 | $167.33 | 0 |
| 2005-09-02 | $167.33 | $167.33 | 0 |
| 2005-09-01 | $167.33 | $167.33 | 0 |
| 2005-08-31 | $167.33 | $167.33 | 1,664 |
| 2005-08-30 | $166.67 | $166.67 | 0 |
| 2005-08-29 | $166.67 | $166.67 | 15 |
| 2005-08-26 | $163.33 | $163.33 | 259 |
| 2005-08-25 | $166.67 | $166.67 | 60 |
| 2005-08-24 | $165.67 | $165.67 | 145 |
| 2005-08-23 | $168.33 | $168.33 | 769 |
| 2005-08-22 | $165.00 | $165.00 | 185 |
| 2005-08-19 | $166.67 | $166.67 | 0 |
| 2005-08-18 | $166.67 | $166.67 | 0 |
| 2005-08-17 | $166.67 | $166.67 | 42 |
| 2005-08-16 | $166.67 | $166.67 | 135 |
| 2005-08-15 | $165.00 | $165.00 | 60 |
| 2005-08-12 | $166.67 | $166.67 | 100 |
| 2005-08-11 | $166.67 | $166.67 | 79 |
| 2005-08-10 | $166.67 | $166.67 | 0 |
| 2005-08-09 | $166.67 | $166.67 | 73 |
| 2005-08-08 | $166.67 | $166.67 | 60 |
| 2005-08-05 | $168.33 | $168.33 | 0 |
| 2005-08-04 | $168.33 | $168.33 | 0 |
| 2005-08-03 | $168.33 | $168.33 | 180 |
| 2005-08-02 | $167.00 | $167.00 | 337 |
| 2005-08-01 | $167.00 | $167.00 | 372 |
| 2005-07-29 | $167.00 | $167.00 | 0 |
| 2005-07-28 | $167.00 | $167.00 | 0 |
| 2005-07-27 | $167.00 | $167.00 | 6 |
| 2005-07-26 | $166.67 | $166.67 | 0 |
| 2005-07-25 | $166.67 | $166.67 | 0 |
| 2005-07-22 | $166.67 | $166.67 | 101 |
| 2005-07-21 | $166.67 | $166.67 | 0 |
| 2005-07-20 | $166.67 | $166.67 | 0 |
| 2005-07-19 | $166.67 | $166.67 | 165 |
| 2005-07-18 | $166.67 | $166.67 | 0 |
| 2005-07-15 | $166.67 | $166.67 | 180 |
| 2005-07-14 | $166.67 | $166.67 | 429 |
| 2005-07-13 | $166.67 | $166.67 | 533 |
| 2005-07-12 | $168.33 | $168.33 | 54 |
| 2005-07-11 | $166.67 | $166.67 | 12 |
| 2005-07-08 | $166.67 | $166.67 | 187 |
| 2005-07-07 | $166.67 | $166.67 | 162 |
| 2005-07-06 | $166.67 | $166.67 | 0 |
| 2005-07-05 | $166.67 | $166.67 | 40 |
| 2005-07-01 | $166.67 | $166.67 | 555 |
| 2005-06-30 | $166.67 | $166.67 | 813 |
| 2005-06-29 | $166.67 | $166.67 | 480 |
| 2005-06-28 | $166.67 | $166.67 | 604 |
| 2005-06-27 | $163.33 | $163.33 | 3 |
| 2005-06-24 | $166.67 | $166.67 | 90 |
| 2005-06-23 | $166.67 | $166.67 | 60 |
| 2005-06-22 | $166.67 | $166.67 | 0 |
| 2005-06-21 | $166.67 | $166.67 | 0 |
| 2005-06-20 | $166.67 | $166.67 | 0 |
| 2005-06-17 | $166.67 | $166.67 | 90 |
| 2005-06-16 | $166.67 | $166.67 | 660 |
| 2005-06-15 | $166.67 | $166.67 | 117 |
| 2005-06-14 | $168.33 | $168.33 | 1,701 |
| 2005-06-13 | $166.67 | $166.67 | 140 |
| 2005-06-10 | $166.67 | $166.67 | 6,150 |
| 2005-06-09 | $166.67 | $166.67 | 210 |
| 2005-06-08 | $166.33 | $166.33 | 77 |
| 2005-06-07 | $166.67 | $166.67 | 75 |
| 2005-06-06 | $166.67 | $166.67 | 0 |
| 2005-06-03 | $166.67 | $166.67 | 33 |
| 2005-06-02 | $166.67 | $166.67 | 135 |
| 2005-06-01 | $166.67 | $166.67 | 767 |
| 2005-05-31 | $166.67 | $166.67 | 150 |
| 2005-05-27 | $166.33 | $166.33 | 193 |
| 2005-05-26 | $166.67 | $166.67 | 43 |
| 2005-05-25 | $166.67 | $166.67 | 0 |
| 2005-05-24 | $166.67 | $166.67 | 28 |
| 2005-05-23 | $166.67 | $166.67 | 105 |
| 2005-05-20 | $166.67 | $166.67 | 42 |
| 2005-05-19 | $166.67 | $166.67 | 129 |
| 2005-05-18 | $166.67 | $166.67 | 30 |
| 2005-05-17 | $166.67 | $166.67 | 74 |
| 2005-05-16 | $166.67 | $166.67 | 150 |
| 2005-05-13 | $166.67 | $166.67 | 450 |
| 2005-05-12 | $166.67 | $166.67 | 180 |
| 2005-05-11 | $166.67 | $166.67 | 88 |
| 2005-05-10 | $166.00 | $166.00 | 300 |
| 2005-05-09 | $166.67 | $166.67 | 68 |
| 2005-05-06 | $166.67 | $166.67 | 183 |
| 2005-05-05 | $166.67 | $166.67 | 821 |
| 2005-05-04 | $165.00 | $165.00 | 186 |
| 2005-05-03 | $163.33 | $163.33 | 30 |
| 2005-05-02 | $168.33 | $168.33 | 0 |
| 2005-04-29 | $168.33 | $168.33 | 2,100 |
| 2005-04-28 | $168.33 | $168.33 | 150 |
| 2005-04-27 | $168.33 | $168.33 | 0 |
| 2005-04-26 | $168.33 | $168.33 | 0 |
| 2005-04-25 | $168.33 | $168.33 | 22 |
| 2005-04-22 | $166.67 | $166.67 | 0 |
| 2005-04-21 | $166.67 | $166.67 | 0 |
| 2005-04-20 | $166.67 | $166.67 | 180 |
| 2005-04-19 | $165.33 | $165.33 | 120 |
| 2005-04-18 | $163.33 | $163.33 | 144 |
| 2005-04-15 | $170.00 | $170.00 | 879 |
| 2005-04-14 | $166.67 | $166.67 | 15 |
| 2005-04-13 | $166.67 | $166.67 | 0 |
| 2005-04-12 | $166.67 | $166.67 | 30 |
| 2005-04-11 | $170.00 | $170.00 | 55 |
| 2005-04-08 | $183.33 | $183.33 | 162 |
| 2005-04-07 | $170.00 | $170.00 | 0 |
| 2005-04-06 | $170.00 | $170.00 | 150 |
| 2005-04-05 | $166.67 | $166.67 | 0 |
| 2005-04-04 | $166.67 | $166.67 | 459 |
| 2005-04-01 | $170.00 | $170.00 | 165 |
| 2005-03-31 | $170.00 | $170.00 | 0 |
| 2005-03-30 | $170.00 | $170.00 | 525 |
| 2005-03-29 | $166.67 | $166.67 | 150 |
| 2005-03-28 | $165.00 | $165.00 | 0 |
| 2005-03-24 | $165.00 | $165.00 | 0 |
| 2005-03-23 | $165.00 | $165.00 | 29 |
| 2005-03-22 | $165.00 | $165.00 | 52 |
| 2005-03-21 | $165.00 | $165.00 | 168 |
| 2005-03-18 | $166.67 | $166.67 | 307 |
| 2005-03-17 | $167.00 | $167.00 | 231 |
| 2005-03-16 | $166.67 | $166.67 | 1,008 |
| 2005-03-15 | $165.00 | $165.00 | 0 |
| 2005-03-14 | $165.00 | $165.00 | 0 |
| 2005-03-11 | $165.00 | $165.00 | 49 |
| 2005-03-10 | $166.67 | $166.67 | 0 |
| 2005-03-09 | $166.67 | $166.67 | 0 |
| 2005-03-08 | $166.67 | $166.67 | 0 |
| 2005-03-07 | $166.67 | $166.67 | 121 |
| 2005-03-04 | $161.67 | $161.67 | 457 |
| 2005-03-03 | $161.67 | $161.67 | 34 |
| 2005-03-02 | $161.67 | $161.67 | 21 |
| 2005-03-01 | $163.33 | $163.33 | 135 |
| 2005-02-28 | $166.67 | $166.67 | 0 |
| 2005-02-25 | $166.67 | $166.67 | 42 |
| 2005-02-24 | $163.33 | $163.33 | 109 |
| 2005-02-23 | $165.00 | $165.00 | 207 |
| 2005-02-22 | $165.33 | $165.33 | 6 |
| 2005-02-18 | $166.67 | $166.67 | 232 |
| 2005-02-17 | $166.67 | $166.67 | 219 |
| 2005-02-16 | $170.00 | $170.00 | 102 |
| 2005-02-15 | $166.67 | $166.67 | 0 |
| 2005-02-14 | $166.67 | $166.67 | 6 |
| 2005-02-11 | $170.00 | $170.00 | 0 |
| 2005-02-10 | $170.00 | $170.00 | 240 |
| 2005-02-09 | $170.00 | $170.00 | 9 |
| 2005-02-08 | $170.00 | $170.00 | 0 |
| 2005-02-07 | $170.00 | $170.00 | 210 |
| 2005-02-04 | $168.33 | $168.33 | 0 |
| 2005-02-03 | $168.33 | $168.33 | 0 |
| 2005-02-02 | $168.33 | $168.33 | 2,271 |
| 2005-02-01 | $171.67 | $171.67 | 3,052 |
| 2005-01-31 | $170.00 | $170.00 | 53 |
| 2005-01-28 | $170.00 | $170.00 | 10 |
| 2005-01-27 | $170.00 | $170.00 | 36 |
| 2005-01-26 | $170.00 | $170.00 | 171 |
| 2005-01-25 | $168.33 | $168.33 | 0 |
| 2005-01-24 | $168.33 | $168.33 | 1,315 |
| 2005-01-21 | $169.33 | $169.33 | 16 |
| 2005-01-20 | $168.67 | $168.67 | 415 |
| 2005-01-19 | $168.33 | $168.33 | 705 |
| 2005-01-18 | $168.33 | $168.33 | 360 |
| 2005-01-14 | $166.67 | $166.67 | 3,030 |
| 2005-01-13 | $166.67 | $166.67 | 75 |
| 2005-01-12 | $161.67 | $161.67 | 363 |
| 2005-01-11 | $166.67 | $166.67 | 234 |
| 2005-01-10 | $166.67 | $166.67 | 154 |
| 2005-01-07 | $168.33 | $168.33 | 0 |
| 2005-01-06 | $168.33 | $168.33 | 1,219 |
| 2005-01-05 | $166.67 | $166.67 | 52 |
| 2005-01-04 | $165.00 | $165.00 | 0 |
| 2005-01-03 | $165.00 | $165.00 | 375 |