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
- 1981-12-11 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 | $223.08 | $223.08 | 26,047 |
| 2005-12-29 | $223.74 | $223.74 | 19,248 |
| 2005-12-28 | $225.72 | $225.72 | 15,471 |
| 2005-12-27 | $222.42 | $222.42 | 19,452 |
| 2005-12-23 | $224.40 | $224.40 | 23,480 |
| 2005-12-22 | $219.78 | $219.78 | 41,427 |
| 2005-12-21 | $225.06 | $225.06 | 22,050 |
| 2005-12-20 | $221.10 | $221.10 | 27,420 |
| 2005-12-19 | $232.32 | $232.32 | 18,682 |
| 2005-12-16 | $242.88 | $242.88 | 30,071 |
| 2005-12-15 | $244.86 | $244.86 | 18,323 |
| 2005-12-14 | $242.88 | $242.88 | 30,921 |
| 2005-12-13 | $242.88 | $242.88 | 28,233 |
| 2005-12-12 | $246.18 | $246.18 | 49,695 |
| 2005-12-09 | $234.96 | $234.96 | 40,782 |
| 2005-12-08 | $226.38 | $226.38 | 49,218 |
| 2005-12-07 | $232.98 | $232.98 | 52,305 |
| 2005-12-06 | $240.24 | $240.24 | 33,320 |
| 2005-12-05 | $243.54 | $243.54 | 92,067 |
| 2005-12-02 | $244.86 | $244.86 | 109,633 |
| 2005-12-01 | $224.40 | $224.40 | 92,853 |
| 2005-11-30 | $211.86 | $211.86 | 45,247 |
| 2005-11-29 | $204.60 | $204.60 | 20,030 |
| 2005-11-28 | $207.24 | $207.24 | 25,606 |
| 2005-11-25 | $210.54 | $210.54 | 6,003 |
| 2005-11-23 | $212.52 | $212.52 | 16,494 |
| 2005-11-22 | $214.50 | $214.50 | 32,418 |
| 2005-11-21 | $211.86 | $211.86 | 37,150 |
| 2005-11-18 | $217.14 | $217.14 | 72,494 |
| 2005-11-17 | $221.10 | $221.10 | 25,742 |
| 2005-11-16 | $221.76 | $221.76 | 28,914 |
| 2005-11-15 | $228.36 | $228.36 | 43,647 |
| 2005-11-14 | $225.72 | $225.72 | 24,355 |
| 2005-11-11 | $223.74 | $223.74 | 15,279 |
| 2005-11-10 | $224.40 | $224.40 | 37,405 |
| 2005-11-09 | $227.70 | $227.70 | 23,547 |
| 2005-11-08 | $230.34 | $230.34 | 36,145 |
| 2005-11-07 | $228.36 | $228.36 | 71,120 |
| 2005-11-04 | $224.40 | $224.40 | 53,403 |
| 2005-11-03 | $230.34 | $230.34 | 87,511 |
| 2005-11-02 | $236.94 | $236.94 | 203,762 |
| 2005-11-01 | $239.58 | $239.58 | 839,147 |
| 2005-10-31 | $848.10 | $848.10 | 33,879 |
| 2005-10-28 | $775.50 | $775.50 | 17,898 |
| 2005-10-27 | $766.26 | $766.26 | 11,505 |
| 2005-10-26 | $763.62 | $763.62 | 10,427 |
| 2005-10-25 | $778.80 | $778.80 | 13,256 |
| 2005-10-24 | $792.00 | $792.00 | 22,726 |
| 2005-10-21 | $778.14 | $778.14 | 18,950 |
| 2005-10-20 | $803.22 | $803.22 | 22,218 |
| 2005-10-19 | $798.60 | $798.60 | 19,758 |
| 2005-10-18 | $798.60 | $798.60 | 14,279 |
| 2005-10-17 | $803.22 | $803.22 | 17,285 |
| 2005-10-14 | $803.22 | $803.22 | 9,694 |
| 2005-10-13 | $779.46 | $779.46 | 13,398 |
| 2005-10-12 | $749.76 | $749.76 | 12,909 |
| 2005-10-11 | $744.48 | $744.48 | 8,759 |
| 2005-10-10 | $778.14 | $778.14 | 7,752 |
| 2005-10-07 | $785.40 | $785.40 | 12,376 |
| 2005-10-06 | $772.86 | $772.86 | 18,512 |
| 2005-10-05 | $793.32 | $793.32 | 16,639 |
| 2005-10-04 | $813.12 | $813.12 | 14,309 |
| 2005-10-03 | $832.92 | $832.92 | 14,367 |
| 2005-09-30 | $864.60 | $864.60 | 35,697 |
| 2005-09-29 | $833.58 | $833.58 | 31,802 |
| 2005-09-28 | $890.34 | $890.34 | 8,388 |
| 2005-09-27 | $888.36 | $888.36 | 6,329 |
| 2005-09-26 | $887.70 | $887.70 | 8,324 |
| 2005-09-23 | $891.00 | $891.00 | 4,506 |
| 2005-09-22 | $898.92 | $898.92 | 11,770 |
| 2005-09-21 | $877.80 | $877.80 | 8,158 |
| 2005-09-20 | $918.06 | $918.06 | 15,641 |
| 2005-09-19 | $889.68 | $889.68 | 9,802 |
| 2005-09-16 | $891.00 | $891.00 | 10,114 |
| 2005-09-15 | $870.54 | $870.54 | 8,545 |
| 2005-09-14 | $905.52 | $905.52 | 6,498 |
| 2005-09-13 | $929.28 | $929.28 | 13,356 |
| 2005-09-12 | $904.86 | $904.86 | 7,156 |
| 2005-09-09 | $883.08 | $883.08 | 8,082 |
| 2005-09-08 | $896.94 | $896.94 | 5,167 |
| 2005-09-07 | $910.80 | $910.80 | 12,314 |
| 2005-09-06 | $873.84 | $873.84 | 10,583 |
| 2005-09-02 | $862.62 | $862.62 | 3,759 |
| 2005-09-01 | $881.10 | $881.10 | 5,935 |
| 2005-08-31 | $889.02 | $889.02 | 9,836 |
| 2005-08-30 | $875.82 | $875.82 | 11,498 |
| 2005-08-29 | $888.36 | $888.36 | 13,395 |
| 2005-08-26 | $861.96 | $861.96 | 20,130 |
| 2005-08-25 | $881.10 | $881.10 | 15,332 |
| 2005-08-24 | $904.20 | $904.20 | 11,455 |
| 2005-08-23 | $924.00 | $924.00 | 6,527 |
| 2005-08-22 | $910.80 | $910.80 | 8,517 |
| 2005-08-19 | $920.04 | $920.04 | 6,824 |
| 2005-08-18 | $933.24 | $933.24 | 3,662 |
| 2005-08-17 | $933.90 | $933.90 | 4,147 |
| 2005-08-16 | $945.78 | $945.78 | 4,618 |
| 2005-08-15 | $962.94 | $962.94 | 6,608 |
| 2005-08-12 | $940.50 | $940.50 | 9,959 |
| 2005-08-11 | $971.52 | $971.52 | 16,297 |
| 2005-08-10 | $961.62 | $961.62 | 14,902 |
| 2005-08-09 | $988.68 | $988.68 | 12,739 |
| 2005-08-08 | $982.08 | $982.08 | 13,294 |
| 2005-08-05 | $992.64 | $992.64 | 10,874 |
| 2005-08-04 | $988.68 | $988.68 | 26,267 |
| 2005-08-03 | $1,015.08 | $1,015.08 | 10,276 |
| 2005-08-02 | $1,021.02 | $1,021.02 | 6,818 |
| 2005-08-01 | $999.24 | $999.24 | 6,208 |
| 2005-07-29 | $989.34 | $989.34 | 4,745 |
| 2005-07-28 | $993.96 | $993.96 | 15,258 |
| 2005-07-27 | $991.98 | $991.98 | 10,923 |
| 2005-07-26 | $976.14 | $976.14 | 9,964 |
| 2005-07-25 | $941.82 | $941.82 | 7,352 |
| 2005-07-22 | $968.88 | $968.88 | 8,612 |
| 2005-07-21 | $970.20 | $970.20 | 15,223 |
| 2005-07-20 | $968.22 | $968.22 | 20,102 |
| 2005-07-19 | $983.40 | $983.40 | 10,152 |
| 2005-07-18 | $962.94 | $962.94 | 8,877 |
| 2005-07-15 | $965.58 | $965.58 | 9,250 |
| 2005-07-14 | $944.46 | $944.46 | 9,244 |
| 2005-07-13 | $930.60 | $930.60 | 16,629 |
| 2005-07-12 | $956.34 | $956.34 | 29,291 |
| 2005-07-11 | $976.80 | $976.80 | 23,285 |
| 2005-07-08 | $1,044.12 | $1,044.12 | 8,486 |
| 2005-07-07 | $1,039.50 | $1,039.50 | 6,715 |
| 2005-07-06 | $1,033.56 | $1,033.56 | 19,564 |
| 2005-07-05 | $1,011.78 | $1,011.78 | 8,182 |
| 2005-07-01 | $978.12 | $978.12 | 8,798 |
| 2005-06-30 | $1,005.18 | $1,005.18 | 7,148 |
| 2005-06-29 | $987.36 | $987.36 | 11,189 |
| 2005-06-28 | $984.06 | $984.06 | 4,192 |
| 2005-06-27 | $958.98 | $958.98 | 6,077 |
| 2005-06-24 | $978.12 | $978.12 | 12,071 |
| 2005-06-23 | $974.16 | $974.16 | 10,195 |
| 2005-06-22 | $947.10 | $947.10 | 13,094 |
| 2005-06-21 | $951.72 | $951.72 | 5,629 |
| 2005-06-20 | $958.32 | $958.32 | 5,829 |
| 2005-06-17 | $957.00 | $957.00 | 15,197 |
| 2005-06-16 | $935.88 | $935.88 | 18,380 |
| 2005-06-15 | $880.44 | $880.44 | 11,176 |
| 2005-06-14 | $874.50 | $874.50 | 15,520 |
| 2005-06-13 | $857.34 | $857.34 | 10,873 |
| 2005-06-10 | $823.02 | $823.02 | 7,091 |
| 2005-06-09 | $811.80 | $811.80 | 9,708 |
| 2005-06-08 | $799.26 | $799.26 | 5,718 |
| 2005-06-07 | $802.56 | $802.56 | 6,123 |
| 2005-06-06 | $810.48 | $810.48 | 7,270 |
| 2005-06-03 | $844.80 | $844.80 | 7,406 |
| 2005-06-02 | $875.16 | $875.16 | 9,577 |
| 2005-06-01 | $840.84 | $840.84 | 13,556 |
| 2005-05-31 | $811.80 | $811.80 | 4,338 |
| 2005-05-27 | $821.70 | $821.70 | 6,520 |
| 2005-05-26 | $827.64 | $827.64 | 5,541 |
| 2005-05-25 | $821.04 | $821.04 | 13,500 |
| 2005-05-24 | $843.48 | $843.48 | 13,779 |
| 2005-05-23 | $825.00 | $825.00 | 8,198 |
| 2005-05-20 | $801.24 | $801.24 | 4,942 |
| 2005-05-19 | $813.12 | $813.12 | 11,950 |
| 2005-05-18 | $786.72 | $786.72 | 9,679 |
| 2005-05-17 | $766.26 | $766.26 | 5,565 |
| 2005-05-16 | $758.34 | $758.34 | 9,348 |
| 2005-05-13 | $743.16 | $743.16 | 8,935 |
| 2005-05-12 | $739.86 | $739.86 | 7,553 |
| 2005-05-11 | $741.84 | $741.84 | 3,092 |
| 2005-05-10 | $743.16 | $743.16 | 4,641 |
| 2005-05-09 | $746.46 | $746.46 | 6,730 |
| 2005-05-06 | $731.28 | $731.28 | 4,311 |
| 2005-05-05 | $732.60 | $732.60 | 3,680 |
| 2005-05-04 | $733.92 | $733.92 | 5,995 |
| 2005-05-03 | $708.18 | $708.18 | 4,802 |
| 2005-05-02 | $710.16 | $710.16 | 4,921 |
| 2005-04-29 | $720.06 | $720.06 | 5,436 |
| 2005-04-28 | $702.90 | $702.90 | 5,153 |
| 2005-04-27 | $741.84 | $741.84 | 5,874 |
| 2005-04-26 | $732.60 | $732.60 | 11,715 |
| 2005-04-25 | $750.42 | $750.42 | 13,186 |
| 2005-04-22 | $733.92 | $733.92 | 18,174 |
| 2005-04-21 | $729.96 | $729.96 | 13,820 |
| 2005-04-20 | $709.50 | $709.50 | 6,115 |
| 2005-04-19 | $719.40 | $719.40 | 7,020 |
| 2005-04-18 | $694.98 | $694.98 | 9,706 |
| 2005-04-15 | $685.08 | $685.08 | 11,436 |
| 2005-04-14 | $714.12 | $714.12 | 51,433 |
| 2005-04-13 | $727.32 | $727.32 | 30,573 |
| 2005-04-12 | $793.32 | $793.32 | 14,492 |
| 2005-04-11 | $803.22 | $803.22 | 5,389 |
| 2005-04-08 | $815.10 | $815.10 | 5,673 |
| 2005-04-07 | $828.96 | $828.96 | 6,302 |
| 2005-04-06 | $831.60 | $831.60 | 18,142 |
| 2005-04-05 | $808.50 | $808.50 | 6,929 |
| 2005-04-04 | $795.96 | $795.96 | 14,821 |
| 2005-04-01 | $808.50 | $808.50 | 9,292 |
| 2005-03-31 | $823.68 | $823.68 | 10,289 |
| 2005-03-30 | $815.10 | $815.10 | 4,939 |
| 2005-03-29 | $791.34 | $791.34 | 6,368 |
| 2005-03-28 | $817.08 | $817.08 | 4,486 |
| 2005-03-24 | $819.06 | $819.06 | 4,732 |
| 2005-03-23 | $818.40 | $818.40 | 5,715 |
| 2005-03-22 | $789.36 | $789.36 | 5,097 |
| 2005-03-21 | $807.18 | $807.18 | 3,644 |
| 2005-03-18 | $809.16 | $809.16 | 9,744 |
| 2005-03-17 | $793.32 | $793.32 | 5,361 |
| 2005-03-16 | $798.60 | $798.60 | 9,871 |
| 2005-03-15 | $805.86 | $805.86 | 13,994 |
| 2005-03-14 | $795.96 | $795.96 | 8,697 |
| 2005-03-11 | $760.32 | $760.32 | 9,632 |
| 2005-03-10 | $757.68 | $757.68 | 6,417 |
| 2005-03-09 | $764.94 | $764.94 | 15,723 |
| 2005-03-08 | $756.36 | $756.36 | 16,014 |
| 2005-03-07 | $784.08 | $784.08 | 10,668 |
| 2005-03-04 | $778.80 | $778.80 | 19,342 |
| 2005-03-03 | $815.76 | $815.76 | 5,097 |
| 2005-03-02 | $825.00 | $825.00 | 4,974 |
| 2005-03-01 | $825.66 | $825.66 | 10,780 |
| 2005-02-28 | $838.20 | $838.20 | 6,612 |
| 2005-02-25 | $869.22 | $869.22 | 5,952 |
| 2005-02-24 | $845.46 | $845.46 | 4,691 |
| 2005-02-23 | $837.54 | $837.54 | 8,791 |
| 2005-02-22 | $846.78 | $846.78 | 6,571 |
| 2005-02-18 | $864.60 | $864.60 | 6,017 |
| 2005-02-17 | $825.66 | $825.66 | 7,964 |
| 2005-02-16 | $850.74 | $850.74 | 14,074 |
| 2005-02-15 | $863.28 | $863.28 | 12,477 |
| 2005-02-14 | $883.08 | $883.08 | 10,979 |
| 2005-02-11 | $863.94 | $863.94 | 9,670 |
| 2005-02-10 | $838.86 | $838.86 | 11,292 |
| 2005-02-09 | $803.22 | $803.22 | 8,209 |
| 2005-02-08 | $842.82 | $842.82 | 9,482 |
| 2005-02-07 | $850.08 | $850.08 | 6,871 |
| 2005-02-04 | $853.38 | $853.38 | 8,450 |
| 2005-02-03 | $861.30 | $861.30 | 6,770 |
| 2005-02-02 | $869.88 | $869.88 | 6,264 |
| 2005-02-01 | $880.44 | $880.44 | 11,635 |
| 2005-01-31 | $852.06 | $852.06 | 11,447 |
| 2005-01-28 | $855.36 | $855.36 | 7,783 |
| 2005-01-27 | $858.00 | $858.00 | 9,239 |
| 2005-01-26 | $854.04 | $854.04 | 6,668 |
| 2005-01-25 | $792.66 | $792.66 | 7,792 |
| 2005-01-24 | $794.64 | $794.64 | 4,926 |
| 2005-01-21 | $815.10 | $815.10 | 4,629 |
| 2005-01-20 | $825.66 | $825.66 | 6,944 |
| 2005-01-19 | $826.32 | $826.32 | 4,097 |
| 2005-01-18 | $867.24 | $867.24 | 9,817 |
| 2005-01-14 | $820.38 | $820.38 | 6,412 |
| 2005-01-13 | $819.06 | $819.06 | 10,418 |
| 2005-01-12 | $854.70 | $854.70 | 9,542 |
| 2005-01-11 | $869.88 | $869.88 | 4,388 |
| 2005-01-10 | $914.10 | $914.10 | 5,439 |
| 2005-01-07 | $892.32 | $892.32 | 3,286 |
| 2005-01-06 | $916.08 | $916.08 | 4,741 |
| 2005-01-05 | $898.92 | $898.92 | 5,618 |
| 2005-01-04 | $926.64 | $926.64 | 3,247 |
| 2005-01-03 | $958.32 | $958.32 | 3,465 |