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
- 1994-04-04 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 | $138.20 | $138.20 | 1,860 |
| 2005-12-29 | $142.90 | $142.90 | 2,230 |
| 2005-12-28 | $141.70 | $141.70 | 2,720 |
| 2005-12-27 | $139.00 | $139.00 | 5,480 |
| 2005-12-23 | $137.00 | $137.00 | 1,370 |
| 2005-12-22 | $137.10 | $137.10 | 1,810 |
| 2005-12-21 | $134.20 | $134.20 | 1,600 |
| 2005-12-20 | $131.20 | $131.20 | 2,300 |
| 2005-12-19 | $134.80 | $134.80 | 3,290 |
| 2005-12-16 | $136.40 | $136.40 | 5,760 |
| 2005-12-15 | $146.70 | $146.70 | 4,840 |
| 2005-12-14 | $138.60 | $138.60 | 1,660 |
| 2005-12-13 | $136.20 | $136.20 | 1,600 |
| 2005-12-12 | $138.00 | $138.00 | 3,830 |
| 2005-12-09 | $135.40 | $135.40 | 8,270 |
| 2005-12-08 | $141.00 | $141.00 | 12,380 |
| 2005-12-07 | $152.70 | $152.70 | 8,120 |
| 2005-12-06 | $147.40 | $147.40 | 4,610 |
| 2005-12-05 | $150.30 | $150.30 | 9,290 |
| 2005-12-02 | $155.00 | $155.00 | 9,080 |
| 2005-12-01 | $159.60 | $159.60 | 32,010 |
| 2005-11-30 | $141.00 | $141.00 | 6,190 |
| 2005-11-29 | $136.70 | $136.70 | 6,470 |
| 2005-11-28 | $128.80 | $128.80 | 2,480 |
| 2005-11-25 | $131.90 | $131.90 | 3,840 |
| 2005-11-23 | $130.20 | $130.20 | 5,910 |
| 2005-11-22 | $132.00 | $132.00 | 9,260 |
| 2005-11-21 | $141.20 | $141.20 | 9,180 |
| 2005-11-18 | $137.10 | $137.10 | 4,410 |
| 2005-11-17 | $133.00 | $133.00 | 5,590 |
| 2005-11-16 | $138.00 | $138.00 | 12,790 |
| 2005-11-15 | $128.30 | $128.30 | 14,900 |
| 2005-11-14 | $138.70 | $138.70 | 21,090 |
| 2005-11-11 | $146.50 | $146.50 | 16,010 |
| 2005-11-10 | $143.60 | $143.60 | 47,510 |
| 2005-11-09 | $134.60 | $134.60 | 20,090 |
| 2005-11-08 | $119.30 | $119.30 | 14,370 |
| 2005-11-07 | $104.50 | $104.50 | 8,670 |
| 2005-11-04 | $99.40 | $99.40 | 5,670 |
| 2005-11-03 | $91.80 | $91.80 | 1,690 |
| 2005-11-02 | $83.70 | $83.70 | 790 |
| 2005-11-01 | $83.90 | $83.90 | 1,360 |
| 2005-10-31 | $81.30 | $81.30 | 1,590 |
| 2005-10-28 | $79.50 | $79.50 | 860 |
| 2005-10-27 | $75.70 | $75.70 | 2,830 |
| 2005-10-26 | $75.00 | $75.00 | 570 |
| 2005-10-25 | $77.00 | $77.00 | 780 |
| 2005-10-24 | $75.30 | $75.30 | 830 |
| 2005-10-21 | $75.60 | $75.60 | 1,550 |
| 2005-10-20 | $77.50 | $77.50 | 2,500 |
| 2005-10-19 | $80.00 | $80.00 | 630 |
| 2005-10-18 | $80.00 | $80.00 | 720 |
| 2005-10-17 | $80.10 | $80.10 | 770 |
| 2005-10-14 | $79.50 | $79.50 | 460 |
| 2005-10-13 | $77.40 | $77.40 | 2,380 |
| 2005-10-12 | $84.60 | $84.60 | 900 |
| 2005-10-11 | $84.80 | $84.80 | 370 |
| 2005-10-10 | $86.70 | $86.70 | 270 |
| 2005-10-07 | $87.60 | $87.60 | 390 |
| 2005-10-06 | $87.50 | $87.50 | 410 |
| 2005-10-05 | $86.90 | $86.90 | 1,280 |
| 2005-10-04 | $89.90 | $89.90 | 270 |
| 2005-10-03 | $89.20 | $89.20 | 400 |
| 2005-09-30 | $90.20 | $90.20 | 740 |
| 2005-09-29 | $89.20 | $89.20 | 50 |
| 2005-09-28 | $88.60 | $88.60 | 50 |
| 2005-09-27 | $87.70 | $87.70 | 930 |
| 2005-09-26 | $89.20 | $89.20 | 520 |
| 2005-09-23 | $91.70 | $91.70 | 20 |
| 2005-09-22 | $91.00 | $91.00 | 100 |
| 2005-09-21 | $91.90 | $91.90 | 180 |
| 2005-09-20 | $94.40 | $94.40 | 540 |
| 2005-09-19 | $90.30 | $90.30 | 330 |
| 2005-09-16 | $89.90 | $89.90 | 250 |
| 2005-09-15 | $89.80 | $89.80 | 610 |
| 2005-09-14 | $89.60 | $89.60 | 180 |
| 2005-09-13 | $89.20 | $89.20 | 150 |
| 2005-09-12 | $89.00 | $89.00 | 1,220 |
| 2005-09-09 | $90.50 | $90.50 | 1,390 |
| 2005-09-08 | $90.60 | $90.60 | 0 |
| 2005-09-07 | $90.60 | $90.60 | 210 |
| 2005-09-06 | $90.60 | $90.60 | 300 |
| 2005-09-02 | $89.10 | $89.10 | 310 |
| 2005-09-01 | $90.90 | $90.90 | 320 |
| 2005-08-31 | $92.10 | $92.10 | 2,110 |
| 2005-08-30 | $93.60 | $93.60 | 90 |
| 2005-08-29 | $93.30 | $93.30 | 970 |
| 2005-08-26 | $96.40 | $96.40 | 210 |
| 2005-08-25 | $96.50 | $96.50 | 310 |
| 2005-08-24 | $96.00 | $96.00 | 1,190 |
| 2005-08-23 | $97.00 | $97.00 | 1,420 |
| 2005-08-22 | $98.20 | $98.20 | 160 |
| 2005-08-19 | $98.90 | $98.90 | 480 |
| 2005-08-18 | $97.40 | $97.40 | 390 |
| 2005-08-17 | $98.30 | $98.30 | 600 |
| 2005-08-16 | $98.20 | $98.20 | 700 |
| 2005-08-15 | $102.00 | $102.00 | 3,720 |
| 2005-08-12 | $103.50 | $103.50 | 2,660 |
| 2005-08-11 | $100.60 | $100.60 | 5,940 |
| 2005-08-10 | $99.50 | $99.50 | 2,720 |
| 2005-08-09 | $99.50 | $99.50 | 1,020 |
| 2005-08-08 | $99.00 | $99.00 | 1,210 |
| 2005-08-05 | $99.00 | $99.00 | 1,810 |
| 2005-08-04 | $96.50 | $96.50 | 2,380 |
| 2005-08-03 | $92.00 | $92.00 | 4,820 |
| 2005-08-02 | $89.10 | $89.10 | 800 |
| 2005-08-01 | $89.00 | $89.00 | 1,710 |
| 2005-07-29 | $89.60 | $89.60 | 1,850 |
| 2005-07-28 | $88.50 | $88.50 | 1,200 |
| 2005-07-27 | $88.90 | $88.90 | 410 |
| 2005-07-26 | $89.20 | $89.20 | 360 |
| 2005-07-25 | $89.40 | $89.40 | 710 |
| 2005-07-22 | $89.50 | $89.50 | 160 |
| 2005-07-21 | $88.50 | $88.50 | 820 |
| 2005-07-20 | $86.00 | $86.00 | 670 |
| 2005-07-19 | $86.20 | $86.20 | 800 |
| 2005-07-18 | $86.00 | $86.00 | 700 |
| 2005-07-15 | $88.10 | $88.10 | 810 |
| 2005-07-14 | $88.00 | $88.00 | 400 |
| 2005-07-13 | $87.60 | $87.60 | 680 |
| 2005-07-12 | $88.50 | $88.50 | 1,030 |
| 2005-07-11 | $89.10 | $89.10 | 210 |
| 2005-07-08 | $89.30 | $89.30 | 200 |
| 2005-07-07 | $87.50 | $87.50 | 950 |
| 2005-07-06 | $88.00 | $88.00 | 2,600 |
| 2005-07-05 | $86.30 | $86.30 | 570 |
| 2005-07-01 | $86.30 | $86.30 | 260 |
| 2005-06-30 | $86.60 | $86.60 | 560 |
| 2005-06-29 | $87.40 | $87.40 | 1,080 |
| 2005-06-28 | $86.80 | $86.80 | 390 |
| 2005-06-27 | $89.00 | $89.00 | 20 |
| 2005-06-24 | $88.70 | $88.70 | 140 |
| 2005-06-23 | $89.80 | $89.80 | 300 |
| 2005-06-22 | $89.60 | $89.60 | 770 |
| 2005-06-21 | $88.90 | $88.90 | 690 |
| 2005-06-20 | $88.80 | $88.80 | 160 |
| 2005-06-17 | $89.30 | $89.30 | 110 |
| 2005-06-16 | $89.90 | $89.90 | 160 |
| 2005-06-15 | $89.70 | $89.70 | 400 |
| 2005-06-14 | $89.50 | $89.50 | 240 |
| 2005-06-13 | $88.70 | $88.70 | 320 |
| 2005-06-10 | $90.00 | $90.00 | 520 |
| 2005-06-09 | $90.00 | $90.00 | 1,360 |
| 2005-06-08 | $89.50 | $89.50 | 570 |
| 2005-06-07 | $88.00 | $88.00 | 250 |
| 2005-06-06 | $89.80 | $89.80 | 510 |
| 2005-06-03 | $89.60 | $89.60 | 310 |
| 2005-06-02 | $90.30 | $90.30 | 420 |
| 2005-06-01 | $89.90 | $89.90 | 460 |
| 2005-05-31 | $88.50 | $88.50 | 690 |
| 2005-05-27 | $90.00 | $90.00 | 380 |
| 2005-05-26 | $90.00 | $90.00 | 620 |
| 2005-05-25 | $88.90 | $88.90 | 700 |
| 2005-05-24 | $85.50 | $85.50 | 2,370 |
| 2005-05-23 | $89.40 | $89.40 | 2,510 |
| 2005-05-20 | $84.50 | $84.50 | 1,250 |
| 2005-05-19 | $85.30 | $85.30 | 1,300 |
| 2005-05-18 | $83.20 | $83.20 | 480 |
| 2005-05-17 | $82.40 | $82.40 | 2,040 |
| 2005-05-16 | $86.20 | $86.20 | 460 |
| 2005-05-13 | $88.00 | $88.00 | 720 |
| 2005-05-12 | $82.50 | $82.50 | 2,460 |
| 2005-05-11 | $84.00 | $84.00 | 780 |
| 2005-05-10 | $83.00 | $83.00 | 630 |
| 2005-05-09 | $83.20 | $83.20 | 220 |
| 2005-05-06 | $82.60 | $82.60 | 490 |
| 2005-05-05 | $82.50 | $82.50 | 520 |
| 2005-05-04 | $82.50 | $82.50 | 1,130 |
| 2005-05-03 | $82.20 | $82.20 | 1,360 |
| 2005-05-02 | $83.20 | $83.20 | 3,330 |
| 2005-04-29 | $85.00 | $85.00 | 1,120 |
| 2005-04-28 | $85.50 | $85.50 | 590 |
| 2005-04-27 | $87.00 | $87.00 | 120 |
| 2005-04-26 | $85.30 | $85.30 | 430 |
| 2005-04-25 | $85.60 | $85.60 | 1,030 |
| 2005-04-22 | $90.00 | $90.00 | 1,330 |
| 2005-04-21 | $85.00 | $85.00 | 1,990 |
| 2005-04-20 | $80.80 | $80.80 | 630 |
| 2005-04-19 | $80.20 | $80.20 | 820 |
| 2005-04-18 | $80.30 | $80.30 | 370 |
| 2005-04-15 | $80.00 | $80.00 | 370 |
| 2005-04-14 | $80.00 | $80.00 | 170 |
| 2005-04-13 | $80.20 | $80.20 | 160 |
| 2005-04-12 | $79.50 | $79.50 | 980 |
| 2005-04-11 | $80.00 | $80.00 | 920 |
| 2005-04-08 | $81.10 | $81.10 | 370 |
| 2005-04-07 | $81.30 | $81.30 | 1,610 |
| 2005-04-06 | $80.90 | $80.90 | 710 |
| 2005-04-05 | $82.10 | $82.10 | 220 |
| 2005-04-04 | $81.50 | $81.50 | 800 |
| 2005-04-01 | $82.40 | $82.40 | 1,430 |
| 2005-03-31 | $82.60 | $82.60 | 1,180 |
| 2005-03-30 | $82.00 | $82.00 | 870 |
| 2005-03-29 | $81.70 | $81.70 | 1,830 |
| 2005-03-28 | $82.00 | $82.00 | 1,730 |
| 2005-03-24 | $80.60 | $80.60 | 1,940 |
| 2005-03-23 | $78.60 | $78.60 | 980 |
| 2005-03-22 | $80.30 | $80.30 | 5,100 |
| 2005-03-21 | $77.70 | $77.70 | 2,030 |
| 2005-03-18 | $82.00 | $82.00 | 3,190 |
| 2005-03-17 | $79.90 | $79.90 | 1,200 |
| 2005-03-16 | $76.00 | $76.00 | 490 |
| 2005-03-15 | $74.80 | $74.80 | 1,070 |
| 2005-03-14 | $76.20 | $76.20 | 1,060 |
| 2005-03-11 | $79.60 | $79.60 | 960 |
| 2005-03-10 | $79.80 | $79.80 | 380 |
| 2005-03-09 | $80.20 | $80.20 | 530 |
| 2005-03-08 | $78.00 | $78.00 | 1,460 |
| 2005-03-07 | $77.50 | $77.50 | 1,380 |
| 2005-03-04 | $80.40 | $80.40 | 0 |
| 2005-03-03 | $80.40 | $80.40 | 650 |
| 2005-03-02 | $81.20 | $81.20 | 1,190 |
| 2005-03-01 | $80.30 | $80.30 | 3,640 |
| 2005-02-28 | $82.90 | $82.90 | 1,390 |
| 2005-02-25 | $83.50 | $83.50 | 520 |
| 2005-02-24 | $82.50 | $82.50 | 460 |
| 2005-02-23 | $83.50 | $83.50 | 250 |
| 2005-02-22 | $84.90 | $84.90 | 1,350 |
| 2005-02-18 | $85.20 | $85.20 | 1,460 |
| 2005-02-17 | $86.00 | $86.00 | 730 |
| 2005-02-16 | $84.50 | $84.50 | 1,250 |
| 2005-02-15 | $82.80 | $82.80 | 1,410 |
| 2005-02-14 | $84.00 | $84.00 | 300 |
| 2005-02-11 | $84.00 | $84.00 | 1,100 |
| 2005-02-10 | $81.60 | $81.60 | 90 |
| 2005-02-09 | $82.50 | $82.50 | 1,110 |
| 2005-02-08 | $82.50 | $82.50 | 240 |
| 2005-02-07 | $84.20 | $84.20 | 360 |
| 2005-02-04 | $84.00 | $84.00 | 900 |
| 2005-02-03 | $81.60 | $81.60 | 450 |
| 2005-02-02 | $81.80 | $81.80 | 1,120 |
| 2005-02-01 | $82.20 | $82.20 | 1,210 |
| 2005-01-31 | $81.10 | $81.10 | 850 |
| 2005-01-28 | $81.50 | $81.50 | 2,320 |
| 2005-01-27 | $81.00 | $81.00 | 6,070 |
| 2005-01-26 | $77.10 | $77.10 | 2,130 |
| 2005-01-25 | $81.80 | $81.80 | 780 |
| 2005-01-24 | $81.40 | $81.40 | 760 |
| 2005-01-21 | $78.40 | $78.40 | 1,250 |
| 2005-01-20 | $78.60 | $78.60 | 4,570 |
| 2005-01-19 | $81.00 | $81.00 | 1,200 |
| 2005-01-18 | $82.70 | $82.70 | 280 |
| 2005-01-14 | $82.70 | $82.70 | 870 |
| 2005-01-13 | $83.40 | $83.40 | 1,000 |
| 2005-01-12 | $85.20 | $85.20 | 1,000 |
| 2005-01-11 | $83.30 | $83.30 | 1,040 |
| 2005-01-10 | $84.00 | $84.00 | 840 |
| 2005-01-07 | $85.00 | $85.00 | 1,590 |
| 2005-01-06 | $85.00 | $85.00 | 930 |
| 2005-01-05 | $82.50 | $82.50 | 610 |
| 2005-01-04 | $83.70 | $83.70 | 1,930 |
| 2005-01-03 | $83.90 | $83.90 | 870 |