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
- 1993-08-26 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 | $952.80 | $952.80 | 607 |
| 2005-12-29 | $960.00 | $960.00 | 419 |
| 2005-12-28 | $962.40 | $962.40 | 1,605 |
| 2005-12-27 | $969.60 | $969.60 | 634 |
| 2005-12-23 | $976.80 | $976.80 | 1,000 |
| 2005-12-22 | $960.00 | $960.00 | 877 |
| 2005-12-21 | $957.60 | $957.60 | 975 |
| 2005-12-20 | $938.40 | $938.40 | 472 |
| 2005-12-19 | $957.60 | $957.60 | 663 |
| 2005-12-16 | $967.20 | $967.20 | 1,941 |
| 2005-12-15 | $996.00 | $996.00 | 8,602 |
| 2005-12-14 | $1,032.00 | $1,032.00 | 2,018 |
| 2005-12-13 | $1,092.00 | $1,092.00 | 641 |
| 2005-12-12 | $1,092.00 | $1,092.00 | 2,002 |
| 2005-12-09 | $1,075.20 | $1,075.20 | 221 |
| 2005-12-08 | $1,072.80 | $1,072.80 | 460 |
| 2005-12-07 | $1,084.80 | $1,084.80 | 318 |
| 2005-12-06 | $1,111.20 | $1,111.20 | 259 |
| 2005-12-05 | $1,096.80 | $1,096.80 | 934 |
| 2005-12-02 | $1,072.80 | $1,072.80 | 743 |
| 2005-12-01 | $1,123.20 | $1,123.20 | 621 |
| 2005-11-30 | $1,142.40 | $1,142.40 | 1,054 |
| 2005-11-29 | $1,185.60 | $1,185.60 | 843 |
| 2005-11-28 | $1,228.80 | $1,228.80 | 315 |
| 2005-11-25 | $1,231.20 | $1,231.20 | 150 |
| 2005-11-23 | $1,240.80 | $1,240.80 | 135 |
| 2005-11-22 | $1,236.00 | $1,236.00 | 223 |
| 2005-11-21 | $1,250.40 | $1,250.40 | 170 |
| 2005-11-18 | $1,262.40 | $1,262.40 | 249 |
| 2005-11-17 | $1,272.00 | $1,272.00 | 445 |
| 2005-11-16 | $1,250.40 | $1,250.40 | 565 |
| 2005-11-15 | $1,219.20 | $1,219.20 | 680 |
| 2005-11-14 | $1,233.60 | $1,233.60 | 120 |
| 2005-11-11 | $1,240.80 | $1,240.80 | 233 |
| 2005-11-10 | $1,272.00 | $1,272.00 | 965 |
| 2005-11-09 | $1,214.40 | $1,214.40 | 168 |
| 2005-11-08 | $1,226.40 | $1,226.40 | 139 |
| 2005-11-07 | $1,214.40 | $1,214.40 | 275 |
| 2005-11-04 | $1,216.80 | $1,216.80 | 350 |
| 2005-11-03 | $1,238.40 | $1,238.40 | 347 |
| 2005-11-02 | $1,226.40 | $1,226.40 | 391 |
| 2005-11-01 | $1,233.60 | $1,233.60 | 265 |
| 2005-10-31 | $1,240.80 | $1,240.80 | 190 |
| 2005-10-28 | $1,243.20 | $1,243.20 | 189 |
| 2005-10-27 | $1,233.60 | $1,233.60 | 305 |
| 2005-10-26 | $1,236.00 | $1,236.00 | 497 |
| 2005-10-25 | $1,272.00 | $1,272.00 | 197 |
| 2005-10-24 | $1,303.20 | $1,303.20 | 189 |
| 2005-10-21 | $1,284.00 | $1,284.00 | 238 |
| 2005-10-20 | $1,281.60 | $1,281.60 | 1,213 |
| 2005-10-19 | $1,322.40 | $1,322.40 | 2,306 |
| 2005-10-18 | $1,274.40 | $1,274.40 | 897 |
| 2005-10-17 | $1,212.00 | $1,212.00 | 143 |
| 2005-10-14 | $1,200.00 | $1,200.00 | 225 |
| 2005-10-13 | $1,185.60 | $1,185.60 | 299 |
| 2005-10-12 | $1,202.40 | $1,202.40 | 672 |
| 2005-10-11 | $1,240.80 | $1,240.80 | 398 |
| 2005-10-10 | $1,262.40 | $1,262.40 | 361 |
| 2005-10-07 | $1,255.20 | $1,255.20 | 560 |
| 2005-10-06 | $1,260.00 | $1,260.00 | 1,028 |
| 2005-10-05 | $1,312.80 | $1,312.80 | 4,699 |
| 2005-10-04 | $1,264.80 | $1,264.80 | 204 |
| 2005-10-03 | $1,248.00 | $1,248.00 | 253 |
| 2005-09-30 | $1,264.80 | $1,264.80 | 546 |
| 2005-09-29 | $1,243.20 | $1,243.20 | 366 |
| 2005-09-28 | $1,252.80 | $1,252.80 | 252 |
| 2005-09-27 | $1,262.40 | $1,262.40 | 497 |
| 2005-09-26 | $1,252.80 | $1,252.80 | 1,048 |
| 2005-09-23 | $1,281.60 | $1,281.60 | 1,475 |
| 2005-09-22 | $1,298.40 | $1,298.40 | 683 |
| 2005-09-21 | $1,308.00 | $1,308.00 | 2,267 |
| 2005-09-20 | $1,288.80 | $1,288.80 | 633 |
| 2005-09-19 | $1,305.60 | $1,305.60 | 1,488 |
| 2005-09-16 | $1,305.60 | $1,305.60 | 4,100 |
| 2005-09-15 | $1,219.20 | $1,219.20 | 169 |
| 2005-09-14 | $1,228.80 | $1,228.80 | 121 |
| 2005-09-13 | $1,219.20 | $1,219.20 | 187 |
| 2005-09-12 | $1,228.80 | $1,228.80 | 255 |
| 2005-09-09 | $1,236.00 | $1,236.00 | 160 |
| 2005-09-08 | $1,226.40 | $1,226.40 | 224 |
| 2005-09-07 | $1,216.80 | $1,216.80 | 424 |
| 2005-09-06 | $1,236.00 | $1,236.00 | 362 |
| 2005-09-02 | $1,250.40 | $1,250.40 | 558 |
| 2005-09-01 | $1,224.00 | $1,224.00 | 355 |
| 2005-08-31 | $1,209.60 | $1,209.60 | 421 |
| 2005-08-30 | $1,195.20 | $1,195.20 | 313 |
| 2005-08-29 | $1,202.40 | $1,202.40 | 570 |
| 2005-08-26 | $1,228.80 | $1,228.80 | 500 |
| 2005-08-25 | $1,209.60 | $1,209.60 | 530 |
| 2005-08-24 | $1,200.00 | $1,200.00 | 1,632 |
| 2005-08-23 | $1,267.20 | $1,267.20 | 11,486 |
| 2005-08-22 | $1,154.40 | $1,154.40 | 164 |
| 2005-08-19 | $1,147.20 | $1,147.20 | 173 |
| 2005-08-18 | $1,142.40 | $1,142.40 | 327 |
| 2005-08-17 | $1,135.20 | $1,135.20 | 740 |
| 2005-08-16 | $1,125.60 | $1,125.60 | 644 |
| 2005-08-15 | $1,089.60 | $1,089.60 | 363 |
| 2005-08-12 | $1,113.60 | $1,113.60 | 232 |
| 2005-08-11 | $1,116.00 | $1,116.00 | 508 |
| 2005-08-10 | $1,101.60 | $1,101.60 | 178 |
| 2005-08-09 | $1,075.20 | $1,075.20 | 109 |
| 2005-08-08 | $1,080.00 | $1,080.00 | 245 |
| 2005-08-05 | $1,104.00 | $1,104.00 | 220 |
| 2005-08-04 | $1,118.40 | $1,118.40 | 137 |
| 2005-08-03 | $1,106.40 | $1,106.40 | 190 |
| 2005-08-02 | $1,108.80 | $1,108.80 | 113 |
| 2005-08-01 | $1,113.60 | $1,113.60 | 219 |
| 2005-07-29 | $1,092.00 | $1,092.00 | 136 |
| 2005-07-28 | $1,092.00 | $1,092.00 | 122 |
| 2005-07-27 | $1,092.00 | $1,092.00 | 280 |
| 2005-07-26 | $1,130.40 | $1,130.40 | 159 |
| 2005-07-25 | $1,092.00 | $1,092.00 | 225 |
| 2005-07-22 | $1,111.20 | $1,111.20 | 158 |
| 2005-07-21 | $1,142.40 | $1,142.40 | 813 |
| 2005-07-20 | $1,140.00 | $1,140.00 | 882 |
| 2005-07-19 | $1,080.00 | $1,080.00 | 271 |
| 2005-07-18 | $1,075.20 | $1,075.20 | 530 |
| 2005-07-15 | $1,072.80 | $1,072.80 | 281 |
| 2005-07-14 | $1,075.20 | $1,075.20 | 520 |
| 2005-07-13 | $1,060.80 | $1,060.80 | 183 |
| 2005-07-12 | $1,065.60 | $1,065.60 | 366 |
| 2005-07-11 | $1,046.40 | $1,046.40 | 778 |
| 2005-07-08 | $1,060.80 | $1,060.80 | 685 |
| 2005-07-07 | $1,101.60 | $1,101.60 | 358 |
| 2005-07-06 | $1,128.00 | $1,128.00 | 206 |
| 2005-07-05 | $1,116.00 | $1,116.00 | 98 |
| 2005-07-01 | $1,111.20 | $1,111.20 | 208 |
| 2005-06-30 | $1,089.60 | $1,089.60 | 153 |
| 2005-06-29 | $1,113.60 | $1,113.60 | 329 |
| 2005-06-28 | $1,106.40 | $1,106.40 | 157 |
| 2005-06-27 | $1,108.80 | $1,108.80 | 168 |
| 2005-06-24 | $1,152.00 | $1,152.00 | 311 |
| 2005-06-23 | $1,164.00 | $1,164.00 | 345 |
| 2005-06-22 | $1,173.60 | $1,173.60 | 872 |
| 2005-06-21 | $1,214.40 | $1,214.40 | 937 |
| 2005-06-20 | $1,233.60 | $1,233.60 | 1,502 |
| 2005-06-17 | $1,164.00 | $1,164.00 | 1,042 |
| 2005-06-16 | $1,099.20 | $1,099.20 | 998 |
| 2005-06-15 | $1,060.80 | $1,060.80 | 574 |
| 2005-06-14 | $1,075.20 | $1,075.20 | 383 |
| 2005-06-13 | $1,068.00 | $1,068.00 | 371 |
| 2005-06-10 | $1,070.40 | $1,070.40 | 453 |
| 2005-06-09 | $1,094.40 | $1,094.40 | 708 |
| 2005-06-08 | $1,063.20 | $1,063.20 | 590 |
| 2005-06-07 | $1,060.80 | $1,060.80 | 560 |
| 2005-06-06 | $1,072.80 | $1,072.80 | 298 |
| 2005-06-03 | $1,080.00 | $1,080.00 | 591 |
| 2005-06-02 | $1,094.40 | $1,094.40 | 340 |
| 2005-06-01 | $1,087.20 | $1,087.20 | 641 |
| 2005-05-31 | $1,101.60 | $1,101.60 | 827 |
| 2005-05-27 | $1,104.00 | $1,104.00 | 589 |
| 2005-05-26 | $1,125.60 | $1,125.60 | 1,838 |
| 2005-05-25 | $1,060.80 | $1,060.80 | 347 |
| 2005-05-24 | $1,065.60 | $1,065.60 | 357 |
| 2005-05-23 | $1,082.40 | $1,082.40 | 378 |
| 2005-05-20 | $1,072.80 | $1,072.80 | 539 |
| 2005-05-19 | $1,080.00 | $1,080.00 | 570 |
| 2005-05-18 | $1,036.80 | $1,036.80 | 433 |
| 2005-05-17 | $1,048.80 | $1,048.80 | 425 |
| 2005-05-16 | $1,101.60 | $1,101.60 | 2,397 |
| 2005-05-13 | $1,082.40 | $1,082.40 | 2,901 |
| 2005-05-12 | $1,082.40 | $1,082.40 | 764 |
| 2005-05-11 | $1,104.00 | $1,104.00 | 1,820 |
| 2005-05-10 | $976.80 | $976.80 | 300 |
| 2005-05-09 | $991.20 | $991.20 | 356 |
| 2005-05-06 | $1,003.20 | $1,003.20 | 271 |
| 2005-05-05 | $1,015.20 | $1,015.20 | 198 |
| 2005-05-04 | $998.40 | $998.40 | 223 |
| 2005-05-03 | $967.20 | $967.20 | 271 |
| 2005-05-02 | $960.00 | $960.00 | 339 |
| 2005-04-29 | $976.80 | $976.80 | 216 |
| 2005-04-28 | $1,005.60 | $1,005.60 | 303 |
| 2005-04-27 | $1,034.40 | $1,034.40 | 237 |
| 2005-04-26 | $1,020.00 | $1,020.00 | 280 |
| 2005-04-25 | $1,053.60 | $1,053.60 | 412 |
| 2005-04-22 | $1,068.00 | $1,068.00 | 180 |
| 2005-04-21 | $1,046.40 | $1,046.40 | 446 |
| 2005-04-20 | $1,046.40 | $1,046.40 | 717 |
| 2005-04-19 | $1,113.60 | $1,113.60 | 1,542 |
| 2005-04-18 | $1,087.20 | $1,087.20 | 592 |
| 2005-04-15 | $1,099.20 | $1,099.20 | 296 |
| 2005-04-14 | $1,084.80 | $1,084.80 | 345 |
| 2005-04-13 | $1,070.40 | $1,070.40 | 393 |
| 2005-04-12 | $1,063.20 | $1,063.20 | 538 |
| 2005-04-11 | $1,104.00 | $1,104.00 | 799 |
| 2005-04-08 | $1,058.40 | $1,058.40 | 459 |
| 2005-04-07 | $1,032.00 | $1,032.00 | 1,310 |
| 2005-04-06 | $1,020.00 | $1,020.00 | 10,003 |
| 2005-04-05 | $897.60 | $897.60 | 348 |
| 2005-04-04 | $902.40 | $902.40 | 998 |
| 2005-04-01 | $940.80 | $940.80 | 1,174 |
| 2005-03-31 | $979.20 | $979.20 | 335 |
| 2005-03-30 | $991.20 | $991.20 | 540 |
| 2005-03-29 | $998.40 | $998.40 | 768 |
| 2005-03-28 | $1,008.00 | $1,008.00 | 153 |
| 2005-03-24 | $1,020.00 | $1,020.00 | 229 |
| 2005-03-23 | $1,005.60 | $1,005.60 | 153 |
| 2005-03-22 | $1,027.20 | $1,027.20 | 245 |
| 2005-03-21 | $1,024.80 | $1,024.80 | 342 |
| 2005-03-18 | $1,060.80 | $1,060.80 | 319 |
| 2005-03-17 | $1,010.40 | $1,010.40 | 378 |
| 2005-03-16 | $1,027.20 | $1,027.20 | 336 |
| 2005-03-15 | $1,039.20 | $1,039.20 | 664 |
| 2005-03-14 | $1,020.00 | $1,020.00 | 598 |
| 2005-03-11 | $1,012.80 | $1,012.80 | 797 |
| 2005-03-10 | $1,008.00 | $1,008.00 | 767 |
| 2005-03-09 | $1,027.20 | $1,027.20 | 1,717 |
| 2005-03-08 | $1,070.40 | $1,070.40 | 1,509 |
| 2005-03-07 | $1,094.40 | $1,094.40 | 2,944 |
| 2005-03-04 | $1,068.00 | $1,068.00 | 10,588 |
| 2005-03-03 | $1,279.20 | $1,279.20 | 295 |
| 2005-03-02 | $1,224.00 | $1,224.00 | 594 |
| 2005-03-01 | $1,248.00 | $1,248.00 | 400 |
| 2005-02-28 | $1,279.20 | $1,279.20 | 365 |
| 2005-02-25 | $1,332.00 | $1,332.00 | 128 |
| 2005-02-24 | $1,346.40 | $1,346.40 | 350 |
| 2005-02-23 | $1,344.00 | $1,344.00 | 625 |
| 2005-02-22 | $1,344.00 | $1,344.00 | 968 |
| 2005-02-18 | $1,404.00 | $1,404.00 | 521 |
| 2005-02-17 | $1,392.00 | $1,392.00 | 529 |
| 2005-02-16 | $1,435.20 | $1,435.20 | 565 |
| 2005-02-15 | $1,428.00 | $1,428.00 | 1,030 |
| 2005-02-14 | $1,368.00 | $1,368.00 | 3,243 |
| 2005-02-11 | $1,308.00 | $1,308.00 | 514 |
| 2005-02-10 | $1,272.00 | $1,272.00 | 380 |
| 2005-02-09 | $1,291.20 | $1,291.20 | 373 |
| 2005-02-08 | $1,351.20 | $1,351.20 | 373 |
| 2005-02-07 | $1,358.40 | $1,358.40 | 932 |
| 2005-02-04 | $1,310.40 | $1,310.40 | 2,998 |
| 2005-02-03 | $1,296.00 | $1,296.00 | 425 |
| 2005-02-02 | $1,291.20 | $1,291.20 | 563 |
| 2005-02-01 | $1,214.40 | $1,214.40 | 160 |
| 2005-01-31 | $1,245.60 | $1,245.60 | 224 |
| 2005-01-28 | $1,245.60 | $1,245.60 | 319 |
| 2005-01-27 | $1,243.20 | $1,243.20 | 396 |
| 2005-01-26 | $1,204.80 | $1,204.80 | 393 |
| 2005-01-25 | $1,132.80 | $1,132.80 | 301 |
| 2005-01-24 | $1,106.40 | $1,106.40 | 992 |
| 2005-01-21 | $1,154.40 | $1,154.40 | 332 |
| 2005-01-20 | $1,188.00 | $1,188.00 | 300 |
| 2005-01-19 | $1,226.40 | $1,226.40 | 289 |
| 2005-01-18 | $1,267.20 | $1,267.20 | 683 |
| 2005-01-14 | $1,192.80 | $1,192.80 | 577 |
| 2005-01-13 | $1,188.00 | $1,188.00 | 790 |
| 2005-01-12 | $1,248.00 | $1,248.00 | 490 |
| 2005-01-11 | $1,276.80 | $1,276.80 | 441 |
| 2005-01-10 | $1,308.00 | $1,308.00 | 367 |
| 2005-01-07 | $1,300.80 | $1,300.80 | 839 |
| 2005-01-06 | $1,279.20 | $1,279.20 | 397 |
| 2005-01-05 | $1,315.20 | $1,315.20 | 589 |
| 2005-01-04 | $1,327.20 | $1,327.20 | 565 |
| 2005-01-03 | $1,396.80 | $1,396.80 | 2,502 |