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
- 1992-12-07 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 | $278.16 | $286.10 | 3,267 |
| 2005-12-29 | $280.80 | $288.82 | 1,958 |
| 2005-12-28 | $282.00 | $290.05 | 3,900 |
| 2005-12-27 | $285.12 | $293.26 | 2,658 |
| 2005-12-23 | $288.00 | $296.22 | 742 |
| 2005-12-22 | $288.12 | $296.35 | 8,817 |
| 2005-12-21 | $286.20 | $294.37 | 1,100 |
| 2005-12-20 | $285.60 | $293.75 | 2,550 |
| 2005-12-19 | $284.40 | $292.52 | 2,342 |
| 2005-12-16 | $293.76 | $302.15 | 8,475 |
| 2005-12-15 | $284.40 | $292.52 | 2,417 |
| 2005-12-14 | $294.84 | $303.26 | 1,508 |
| 2005-12-13 | $294.12 | $302.52 | 1,350 |
| 2005-12-12 | $297.36 | $305.85 | 12,217 |
| 2005-12-09 | $302.64 | $311.28 | 2,142 |
| 2005-12-08 | $291.36 | $299.68 | 2,392 |
| 2005-12-07 | $296.04 | $304.49 | 4,225 |
| 2005-12-06 | $301.80 | $310.42 | 2,800 |
| 2005-12-05 | $305.28 | $314.00 | 2,917 |
| 2005-12-02 | $308.04 | $316.83 | 4,242 |
| 2005-12-01 | $306.84 | $315.60 | 12,117 |
| 2005-11-30 | $298.80 | $307.33 | 2,600 |
| 2005-11-29 | $292.68 | $301.04 | 3,717 |
| 2005-11-28 | $292.56 | $300.91 | 4,467 |
| 2005-11-25 | $298.80 | $307.33 | 758 |
| 2005-11-23 | $302.28 | $310.91 | 1,158 |
| 2005-11-22 | $303.00 | $311.65 | 9,200 |
| 2005-11-21 | $290.40 | $298.69 | 4,875 |
| 2005-11-18 | $288.60 | $296.84 | 3,750 |
| 2005-11-17 | $286.20 | $294.37 | 5,683 |
| 2005-11-16 | $280.56 | $288.57 | 5,075 |
| 2005-11-15 | $276.12 | $284.00 | 5,008 |
| 2005-11-14 | $282.00 | $290.05 | 10,058 |
| 2005-11-11 | $271.80 | $279.56 | 2,850 |
| 2005-11-10 | $265.56 | $273.14 | 8,425 |
| 2005-11-09 | $259.80 | $267.22 | 9,725 |
| 2005-11-08 | $264.00 | $270.80 | 10,867 |
| 2005-11-07 | $265.68 | $272.52 | 17,217 |
| 2005-11-04 | $267.12 | $274.00 | 7,275 |
| 2005-11-03 | $271.32 | $278.30 | 2,400 |
| 2005-11-02 | $268.44 | $275.35 | 6,525 |
| 2005-11-01 | $255.36 | $261.93 | 6,058 |
| 2005-10-31 | $256.80 | $263.41 | 16,517 |
| 2005-10-28 | $258.00 | $264.64 | 8,575 |
| 2005-10-27 | $249.96 | $256.39 | 12,842 |
| 2005-10-26 | $253.56 | $260.09 | 12,958 |
| 2005-10-25 | $255.00 | $261.56 | 7,367 |
| 2005-10-24 | $245.40 | $251.72 | 6,142 |
| 2005-10-21 | $245.64 | $251.96 | 6,150 |
| 2005-10-20 | $243.00 | $249.26 | 9,033 |
| 2005-10-19 | $257.16 | $263.78 | 17,025 |
| 2005-10-18 | $243.00 | $249.26 | 28,742 |
| 2005-10-17 | $273.24 | $280.27 | 8,433 |
| 2005-10-14 | $268.80 | $275.72 | 6,917 |
| 2005-10-13 | $267.72 | $274.61 | 4,167 |
| 2005-10-12 | $278.04 | $285.20 | 3,542 |
| 2005-10-11 | $287.16 | $294.55 | 6,733 |
| 2005-10-10 | $279.96 | $287.17 | 4,958 |
| 2005-10-07 | $284.88 | $292.21 | 2,825 |
| 2005-10-06 | $283.44 | $290.74 | 4,683 |
| 2005-10-05 | $291.96 | $299.48 | 5,817 |
| 2005-10-04 | $301.56 | $309.32 | 5,075 |
| 2005-10-03 | $314.40 | $322.49 | 2,933 |
| 2005-09-30 | $314.28 | $322.37 | 2,108 |
| 2005-09-29 | $304.68 | $312.52 | 2,575 |
| 2005-09-28 | $305.16 | $313.02 | 4,942 |
| 2005-09-27 | $314.88 | $322.99 | 1,817 |
| 2005-09-26 | $319.80 | $328.03 | 6,850 |
| 2005-09-23 | $309.84 | $317.82 | 2,142 |
| 2005-09-22 | $304.08 | $311.91 | 2,667 |
| 2005-09-21 | $295.80 | $303.41 | 2,567 |
| 2005-09-20 | $317.52 | $325.69 | 2,517 |
| 2005-09-19 | $313.92 | $322.00 | 3,075 |
| 2005-09-16 | $332.16 | $340.71 | 10,458 |
| 2005-09-15 | $315.96 | $324.09 | 3,425 |
| 2005-09-14 | $323.40 | $331.73 | 5,700 |
| 2005-09-13 | $304.68 | $312.52 | 6,508 |
| 2005-09-12 | $315.00 | $323.11 | 2,800 |
| 2005-09-09 | $315.96 | $324.09 | 3,217 |
| 2005-09-08 | $315.60 | $323.72 | 1,600 |
| 2005-09-07 | $320.40 | $328.65 | 2,167 |
| 2005-09-06 | $314.40 | $322.49 | 8,908 |
| 2005-09-02 | $312.12 | $320.15 | 3,150 |
| 2005-09-01 | $330.96 | $339.48 | 2,492 |
| 2005-08-31 | $321.72 | $330.00 | 2,708 |
| 2005-08-30 | $313.92 | $322.00 | 3,133 |
| 2005-08-29 | $319.80 | $328.03 | 2,833 |
| 2005-08-26 | $311.88 | $319.91 | 1,542 |
| 2005-08-25 | $314.64 | $322.74 | 1,350 |
| 2005-08-24 | $315.24 | $323.36 | 2,767 |
| 2005-08-23 | $312.96 | $321.02 | 2,733 |
| 2005-08-22 | $314.16 | $322.25 | 4,333 |
| 2005-08-19 | $322.80 | $331.11 | 3,358 |
| 2005-08-18 | $322.80 | $331.11 | 1,908 |
| 2005-08-17 | $324.72 | $333.08 | 4,942 |
| 2005-08-16 | $323.88 | $332.22 | 3,933 |
| 2005-08-15 | $330.96 | $339.48 | 2,700 |
| 2005-08-12 | $325.68 | $334.06 | 7,308 |
| 2005-08-11 | $339.96 | $348.71 | 3,625 |
| 2005-08-10 | $338.76 | $347.48 | 3,692 |
| 2005-08-09 | $343.68 | $351.79 | 4,000 |
| 2005-08-08 | $339.48 | $347.49 | 4,325 |
| 2005-08-05 | $336.48 | $344.42 | 5,075 |
| 2005-08-04 | $336.00 | $343.93 | 3,992 |
| 2005-08-03 | $338.04 | $346.02 | 3,192 |
| 2005-08-02 | $341.76 | $349.82 | 4,317 |
| 2005-08-01 | $329.88 | $337.66 | 6,442 |
| 2005-07-29 | $344.16 | $352.28 | 3,567 |
| 2005-07-28 | $354.96 | $363.33 | 10,050 |
| 2005-07-27 | $334.56 | $342.45 | 11,692 |
| 2005-07-26 | $358.92 | $367.39 | 9,025 |
| 2005-07-25 | $338.76 | $346.75 | 7,833 |
| 2005-07-22 | $341.16 | $349.21 | 6,542 |
| 2005-07-21 | $329.28 | $337.05 | 11,242 |
| 2005-07-20 | $341.28 | $349.33 | 17,250 |
| 2005-07-19 | $331.56 | $339.38 | 19,083 |
| 2005-07-18 | $290.52 | $297.37 | 6,308 |
| 2005-07-15 | $288.60 | $295.41 | 4,950 |
| 2005-07-14 | $284.40 | $291.11 | 2,617 |
| 2005-07-13 | $282.84 | $289.51 | 2,725 |
| 2005-07-12 | $280.80 | $287.43 | 6,075 |
| 2005-07-11 | $280.32 | $286.93 | 11,250 |
| 2005-07-08 | $285.84 | $292.58 | 9,767 |
| 2005-07-07 | $294.12 | $301.06 | 3,092 |
| 2005-07-06 | $302.40 | $309.53 | 4,067 |
| 2005-07-05 | $305.52 | $312.73 | 4,975 |
| 2005-07-01 | $298.80 | $305.85 | 2,708 |
| 2005-06-30 | $294.72 | $301.67 | 3,675 |
| 2005-06-29 | $293.52 | $300.45 | 7,533 |
| 2005-06-28 | $300.00 | $307.08 | 9,617 |
| 2005-06-27 | $288.84 | $295.65 | 5,717 |
| 2005-06-24 | $285.24 | $291.97 | 10,875 |
| 2005-06-23 | $280.08 | $286.69 | 6,283 |
| 2005-06-22 | $284.28 | $290.99 | 5,117 |
| 2005-06-21 | $289.32 | $296.15 | 8,242 |
| 2005-06-20 | $288.84 | $295.65 | 5,483 |
| 2005-06-17 | $289.32 | $296.15 | 9,700 |
| 2005-06-16 | $283.32 | $290.00 | 12,150 |
| 2005-06-15 | $269.52 | $275.88 | 14,575 |
| 2005-06-14 | $247.08 | $252.91 | 7,192 |
| 2005-06-13 | $241.68 | $247.38 | 5,383 |
| 2005-06-10 | $249.84 | $255.73 | 2,658 |
| 2005-06-09 | $240.00 | $245.66 | 4,792 |
| 2005-06-08 | $240.00 | $245.66 | 3,292 |
| 2005-06-07 | $245.64 | $251.44 | 7,083 |
| 2005-06-06 | $245.10 | $250.88 | 5,483 |
| 2005-06-03 | $247.50 | $253.34 | 3,933 |
| 2005-06-02 | $250.80 | $256.72 | 3,483 |
| 2005-06-01 | $250.56 | $256.47 | 7,967 |
| 2005-05-31 | $253.50 | $259.48 | 3,050 |
| 2005-05-27 | $258.48 | $264.58 | 3,900 |
| 2005-05-26 | $253.74 | $259.73 | 2,117 |
| 2005-05-25 | $249.72 | $255.61 | 3,117 |
| 2005-05-24 | $246.00 | $251.80 | 1,450 |
| 2005-05-23 | $245.52 | $251.31 | 6,433 |
| 2005-05-20 | $242.70 | $248.43 | 2,717 |
| 2005-05-19 | $244.38 | $250.15 | 2,433 |
| 2005-05-18 | $243.72 | $249.47 | 4,717 |
| 2005-05-17 | $243.00 | $248.73 | 8,350 |
| 2005-05-16 | $239.52 | $245.17 | 6,017 |
| 2005-05-13 | $236.34 | $241.92 | 10,467 |
| 2005-05-12 | $243.66 | $249.41 | 2,667 |
| 2005-05-11 | $251.10 | $257.02 | 5,150 |
| 2005-05-10 | $253.20 | $258.44 | 3,300 |
| 2005-05-09 | $256.98 | $262.30 | 3,083 |
| 2005-05-06 | $256.80 | $262.11 | 1,433 |
| 2005-05-05 | $257.46 | $262.79 | 6,083 |
| 2005-05-04 | $256.56 | $261.87 | 4,283 |
| 2005-05-03 | $256.50 | $261.81 | 4,717 |
| 2005-05-02 | $253.50 | $258.74 | 4,550 |
| 2005-04-29 | $251.10 | $256.29 | 4,817 |
| 2005-04-28 | $249.66 | $254.82 | 9,683 |
| 2005-04-27 | $265.74 | $271.24 | 5,550 |
| 2005-04-26 | $245.28 | $250.35 | 7,650 |
| 2005-04-25 | $251.70 | $256.91 | 1,667 |
| 2005-04-22 | $255.00 | $260.27 | 3,967 |
| 2005-04-21 | $255.42 | $260.70 | 3,350 |
| 2005-04-20 | $255.00 | $260.27 | 6,667 |
| 2005-04-19 | $259.32 | $264.68 | 4,767 |
| 2005-04-18 | $261.06 | $266.46 | 6,567 |
| 2005-04-15 | $255.90 | $261.19 | 3,250 |
| 2005-04-14 | $257.46 | $262.79 | 4,617 |
| 2005-04-13 | $270.00 | $275.58 | 1,467 |
| 2005-04-12 | $278.58 | $284.34 | 2,817 |
| 2005-04-11 | $270.00 | $275.58 | 6,533 |
| 2005-04-08 | $273.90 | $279.57 | 3,083 |
| 2005-04-07 | $286.74 | $292.67 | 1,600 |
| 2005-04-06 | $287.88 | $293.83 | 2,400 |
| 2005-04-05 | $279.48 | $285.26 | 1,367 |
| 2005-04-04 | $278.34 | $284.10 | 1,400 |
| 2005-04-01 | $274.20 | $279.87 | 2,750 |
| 2005-03-31 | $283.68 | $289.55 | 3,667 |
| 2005-03-30 | $283.02 | $288.87 | 2,133 |
| 2005-03-29 | $281.40 | $287.22 | 1,750 |
| 2005-03-28 | $286.80 | $292.73 | 1,283 |
| 2005-03-24 | $282.48 | $288.32 | 1,417 |
| 2005-03-23 | $283.92 | $289.79 | 1,033 |
| 2005-03-22 | $283.56 | $289.42 | 2,367 |
| 2005-03-21 | $284.04 | $289.91 | 4,667 |
| 2005-03-18 | $282.00 | $287.83 | 5,450 |
| 2005-03-17 | $288.60 | $294.57 | 5,783 |
| 2005-03-16 | $293.46 | $299.53 | 4,833 |
| 2005-03-15 | $288.00 | $293.96 | 3,333 |
| 2005-03-14 | $293.64 | $299.71 | 8,217 |
| 2005-03-11 | $282.12 | $287.96 | 3,233 |
| 2005-03-10 | $283.74 | $289.61 | 3,233 |
| 2005-03-09 | $284.34 | $290.22 | 2,317 |
| 2005-03-08 | $282.18 | $288.02 | 4,000 |
| 2005-03-07 | $282.30 | $288.14 | 2,850 |
| 2005-03-04 | $288.18 | $294.14 | 2,350 |
| 2005-03-03 | $284.34 | $290.22 | 6,000 |
| 2005-03-02 | $282.00 | $287.83 | 3,183 |
| 2005-03-01 | $281.34 | $287.16 | 4,300 |
| 2005-02-28 | $281.22 | $287.04 | 2,983 |
| 2005-02-25 | $282.00 | $287.83 | 7,283 |
| 2005-02-24 | $272.64 | $278.28 | 9,950 |
| 2005-02-23 | $268.92 | $274.48 | 6,250 |
| 2005-02-22 | $274.44 | $280.12 | 9,533 |
| 2005-02-18 | $281.10 | $286.91 | 6,683 |
| 2005-02-17 | $288.30 | $294.26 | 14,017 |
| 2005-02-16 | $286.80 | $292.73 | 3,317 |
| 2005-02-15 | $286.50 | $291.69 | 4,217 |
| 2005-02-14 | $290.04 | $295.29 | 3,083 |
| 2005-02-11 | $293.52 | $298.84 | 3,000 |
| 2005-02-10 | $292.98 | $298.29 | 12,250 |
| 2005-02-09 | $294.12 | $299.45 | 7,117 |
| 2005-02-08 | $311.04 | $316.68 | 8,217 |
| 2005-02-07 | $302.76 | $308.25 | 8,200 |
| 2005-02-04 | $293.10 | $298.41 | 4,100 |
| 2005-02-03 | $286.50 | $291.69 | 6,467 |
| 2005-02-02 | $279.90 | $284.97 | 1,733 |
| 2005-02-01 | $276.78 | $281.79 | 3,300 |
| 2005-01-31 | $278.94 | $283.99 | 7,150 |
| 2005-01-28 | $271.44 | $276.36 | 3,783 |
| 2005-01-27 | $276.42 | $281.43 | 10,183 |
| 2005-01-26 | $271.80 | $276.72 | 2,100 |
| 2005-01-25 | $272.10 | $277.03 | 5,917 |
| 2005-01-24 | $270.78 | $275.69 | 3,550 |
| 2005-01-21 | $273.72 | $278.68 | 2,217 |
| 2005-01-20 | $270.06 | $274.95 | 917 |
| 2005-01-19 | $274.32 | $279.29 | 5,667 |
| 2005-01-18 | $273.72 | $278.68 | 3,500 |
| 2005-01-14 | $271.74 | $276.66 | 1,317 |
| 2005-01-13 | $267.42 | $272.27 | 1,733 |
| 2005-01-12 | $267.60 | $272.45 | 1,133 |
| 2005-01-11 | $273.90 | $278.86 | 5,000 |
| 2005-01-10 | $268.80 | $273.67 | 2,000 |
| 2005-01-07 | $267.24 | $272.08 | 2,000 |
| 2005-01-06 | $264.00 | $268.78 | 2,633 |
| 2005-01-05 | $263.46 | $268.23 | 2,867 |
| 2005-01-04 | $268.92 | $273.79 | 3,533 |
| 2005-01-03 | $263.52 | $268.29 | 4,200 |