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
- 2000-02-08 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $560.55 | $560.55 | 3,566 | — | — |
| 2005-12-29 | $565.26 | $565.26 | 3,174 | — | — |
| 2005-12-28 | $577.04 | $577.04 | 1,739 | — | — |
| 2005-12-27 | $584.10 | $584.10 | 2,598 | — | — |
| 2005-12-23 | $593.52 | $593.52 | 1,769 | — | — |
| 2005-12-22 | $595.88 | $595.88 | 3,017 | — | — |
| 2005-12-21 | $588.81 | $588.81 | 2,089 | — | — |
| 2005-12-20 | $578.21 | $578.21 | 1,400 | — | — |
| 2005-12-19 | $588.81 | $588.81 | 2,865 | — | — |
| 2005-12-16 | $610.01 | $610.01 | 4,334 | — | — |
| 2005-12-15 | $601.77 | $601.77 | 4,368 | — | — |
| 2005-12-14 | $574.68 | $574.68 | 1,760 | — | — |
| 2005-12-13 | $589.99 | $589.99 | 1,951 | — | — |
| 2005-12-12 | $600.59 | $600.59 | 1,441 | — | — |
| 2005-12-09 | $610.01 | $610.01 | 3,391 | — | — |
| 2005-12-08 | $585.28 | $585.28 | 3,069 | — | — |
| 2005-12-07 | $568.79 | $568.79 | 7,933 | — | — |
| 2005-12-06 | $647.69 | $647.69 | 1,506 | — | — |
| 2005-12-05 | $674.78 | $674.78 | 1,811 | — | — |
| 2005-12-02 | $674.78 | $674.78 | 1,623 | — | — |
| 2005-12-01 | $660.65 | $660.65 | 1,381 | — | — |
| 2005-11-30 | $645.34 | $645.34 | 1,218 | — | — |
| 2005-11-29 | $622.96 | $622.96 | 1,362 | — | — |
| 2005-11-28 | $635.92 | $635.92 | 2,739 | — | — |
| 2005-11-25 | $661.83 | $661.83 | 710 | — | — |
| 2005-11-23 | $679.49 | $679.49 | 5,275 | — | — |
| 2005-11-22 | $639.45 | $639.45 | 3,291 | — | — |
| 2005-11-21 | $601.77 | $601.77 | 2,064 | — | — |
| 2005-11-18 | $589.99 | $589.99 | 4,460 | — | — |
| 2005-11-17 | $571.15 | $571.15 | 2,420 | — | — |
| 2005-11-16 | $565.26 | $565.26 | 1,590 | — | — |
| 2005-11-15 | $584.10 | $584.10 | 1,581 | — | — |
| 2005-11-14 | $586.46 | $586.46 | 1,578 | — | — |
| 2005-11-11 | $588.81 | $588.81 | 1,261 | — | — |
| 2005-11-10 | $587.63 | $587.63 | 1,561 | — | — |
| 2005-11-09 | $593.52 | $593.52 | 1,027 | — | — |
| 2005-11-08 | $600.59 | $600.59 | 1,894 | — | — |
| 2005-11-07 | $606.48 | $606.48 | 1,200 | — | — |
| 2005-11-04 | $598.23 | $598.23 | 1,187 | — | — |
| 2005-11-03 | $599.41 | $599.41 | 1,731 | — | — |
| 2005-11-02 | $601.77 | $601.77 | 3,619 | — | — |
| 2005-11-01 | $600.59 | $600.59 | 1,607 | — | — |
| 2005-10-31 | $608.83 | $608.83 | 1,801 | — | — |
| 2005-10-28 | $611.19 | $611.19 | 1,150 | — | — |
| 2005-10-27 | $600.59 | $600.59 | 5,750 | — | — |
| 2005-10-26 | $639.45 | $639.45 | 2,320 | — | — |
| 2005-10-25 | $634.74 | $634.74 | 1,406 | — | — |
| 2005-10-24 | $621.79 | $621.79 | 1,463 | — | — |
| 2005-10-21 | $606.48 | $606.48 | 1,782 | — | — |
| 2005-10-20 | $606.48 | $606.48 | 1,510 | — | — |
| 2005-10-19 | $625.32 | $625.32 | 2,488 | — | — |
| 2005-10-18 | $611.19 | $611.19 | 5,113 | — | — |
| 2005-10-17 | $625.32 | $625.32 | 2,789 | — | — |
| 2005-10-14 | $627.67 | $627.67 | 3,198 | — | — |
| 2005-10-13 | $626.50 | $626.50 | 4,191 | — | — |
| 2005-10-12 | $607.65 | $607.65 | 4,848 | — | — |
| 2005-10-11 | $639.45 | $639.45 | 8,723 | — | — |
| 2005-10-10 | $668.89 | $668.89 | 58,678 | — | — |
| 2005-10-07 | $589.99 | $589.99 | 4,792 | — | — |
| 2005-10-06 | $619.43 | $619.43 | 1,573 | — | — |
| 2005-10-05 | $621.79 | $621.79 | 1,569 | — | — |
| 2005-10-04 | $641.81 | $641.81 | 2,184 | — | — |
| 2005-10-03 | $657.11 | $657.11 | 1,596 | — | — |
| 2005-09-30 | $638.27 | $638.27 | 1,066 | — | — |
| 2005-09-29 | $638.27 | $638.27 | 1,056 | — | — |
| 2005-09-28 | $628.85 | $628.85 | 1,443 | — | — |
| 2005-09-27 | $638.27 | $638.27 | 1,195 | — | — |
| 2005-09-26 | $638.27 | $638.27 | 1,168 | — | — |
| 2005-09-23 | $630.03 | $630.03 | 1,162 | — | — |
| 2005-09-22 | $621.79 | $621.79 | 1,423 | — | — |
| 2005-09-21 | $641.81 | $641.81 | 1,421 | — | — |
| 2005-09-20 | $668.89 | $668.89 | 2,011 | — | — |
| 2005-09-19 | $671.25 | $671.25 | 3,353 | — | — |
| 2005-09-16 | $698.33 | $698.33 | 2,412 | — | — |
| 2005-09-15 | $685.38 | $685.38 | 1,277 | — | — |
| 2005-09-14 | $673.60 | $673.60 | 2,035 | — | — |
| 2005-09-13 | $667.71 | $667.71 | 3,423 | — | — |
| 2005-09-12 | $627.67 | $627.67 | 2,745 | — | — |
| 2005-09-09 | $617.08 | $617.08 | 899 | — | — |
| 2005-09-08 | $620.61 | $620.61 | 1,854 | — | — |
| 2005-09-07 | $611.19 | $611.19 | 1,771 | — | — |
| 2005-09-06 | $624.14 | $624.14 | 1,290 | — | — |
| 2005-09-02 | $628.85 | $628.85 | 1,248 | — | — |
| 2005-09-01 | $627.67 | $627.67 | 1,286 | — | — |
| 2005-08-31 | $646.52 | $646.52 | 1,213 | — | — |
| 2005-08-30 | $637.10 | $637.10 | 1,416 | — | — |
| 2005-08-29 | $647.69 | $647.69 | 1,907 | — | — |
| 2005-08-26 | $638.27 | $638.27 | 1,823 | — | — |
| 2005-08-25 | $635.92 | $635.92 | 929 | — | — |
| 2005-08-24 | $634.74 | $634.74 | 790 | — | — |
| 2005-08-23 | $632.38 | $632.38 | 850 | — | — |
| 2005-08-22 | $652.40 | $652.40 | 1,250 | — | — |
| 2005-08-19 | $651.23 | $651.23 | 943 | — | — |
| 2005-08-18 | $647.69 | $647.69 | 1,501 | — | — |
| 2005-08-17 | $645.34 | $645.34 | 1,597 | — | — |
| 2005-08-16 | $631.21 | $631.21 | 1,308 | — | — |
| 2005-08-15 | $646.52 | $646.52 | 1,270 | — | — |
| 2005-08-12 | $648.87 | $648.87 | 1,720 | — | — |
| 2005-08-11 | $657.11 | $657.11 | 1,226 | — | — |
| 2005-08-10 | $635.92 | $635.92 | 989 | — | — |
| 2005-08-09 | $632.38 | $632.38 | 1,450 | — | — |
| 2005-08-08 | $638.27 | $638.27 | 3,862 | — | — |
| 2005-08-05 | $657.11 | $657.11 | 1,899 | — | — |
| 2005-08-04 | $665.36 | $665.36 | 2,134 | — | — |
| 2005-08-03 | $692.44 | $692.44 | 1,352 | — | — |
| 2005-08-02 | $687.73 | $687.73 | 1,260 | — | — |
| 2005-08-01 | $684.20 | $684.20 | 3,035 | — | — |
| 2005-07-29 | $659.47 | $659.47 | 5,476 | — | — |
| 2005-07-28 | $690.09 | $690.09 | 4,603 | — | — |
| 2005-07-27 | $712.46 | $712.46 | 1,651 | — | — |
| 2005-07-26 | $748.97 | $748.97 | 4,297 | — | — |
| 2005-07-25 | $771.34 | $771.34 | 2,805 | — | — |
| 2005-07-22 | $776.05 | $776.05 | 3,383 | — | — |
| 2005-07-21 | $733.66 | $733.66 | 4,704 | — | — |
| 2005-07-20 | $706.58 | $706.58 | 1,752 | — | — |
| 2005-07-19 | $708.93 | $708.93 | 2,649 | — | — |
| 2005-07-18 | $692.44 | $692.44 | 1,106 | — | — |
| 2005-07-15 | $698.33 | $698.33 | 1,076 | — | — |
| 2005-07-14 | $694.80 | $694.80 | 1,299 | — | — |
| 2005-07-13 | $706.58 | $706.58 | 1,869 | — | — |
| 2005-07-12 | $711.29 | $711.29 | 1,221 | — | — |
| 2005-07-11 | $700.69 | $700.69 | 1,833 | — | — |
| 2005-07-08 | $708.93 | $708.93 | 1,571 | — | — |
| 2005-07-07 | $710.11 | $710.11 | 1,422 | — | — |
| 2005-07-06 | $710.11 | $710.11 | 2,327 | — | — |
| 2005-07-05 | $685.38 | $685.38 | 2,429 | — | — |
| 2005-07-01 | $640.63 | $640.63 | 1,066 | — | — |
| 2005-06-30 | $637.10 | $637.10 | 1,654 | — | — |
| 2005-06-29 | $651.23 | $651.23 | 1,349 | — | — |
| 2005-06-28 | $645.34 | $645.34 | 1,325 | — | — |
| 2005-06-27 | $633.56 | $633.56 | 2,525 | — | — |
| 2005-06-24 | $653.58 | $653.58 | 3,014 | — | — |
| 2005-06-23 | $653.58 | $653.58 | 1,858 | — | — |
| 2005-06-22 | $654.76 | $654.76 | 1,417 | — | — |
| 2005-06-21 | $663.00 | $663.00 | 1,684 | — | — |
| 2005-06-20 | $673.60 | $673.60 | 1,706 | — | — |
| 2005-06-17 | $680.67 | $680.67 | 2,517 | — | — |
| 2005-06-16 | $677.13 | $677.13 | 4,350 | — | — |
| 2005-06-15 | $641.81 | $641.81 | 7,452 | — | — |
| 2005-06-14 | $675.96 | $675.96 | 4,237 | — | — |
| 2005-06-13 | $698.33 | $698.33 | 4,090 | — | — |
| 2005-06-10 | $686.56 | $686.56 | 4,281 | — | — |
| 2005-06-09 | $732.48 | $732.48 | 5,318 | — | — |
| 2005-06-08 | $771.34 | $771.34 | 2,446 | — | — |
| 2005-06-07 | $801.96 | $801.96 | 2,262 | — | — |
| 2005-06-06 | $814.92 | $814.92 | 1,675 | — | — |
| 2005-06-03 | $805.50 | $805.50 | 1,755 | — | — |
| 2005-06-02 | $787.83 | $787.83 | 1,110 | — | — |
| 2005-06-01 | $777.23 | $777.23 | 1,256 | — | — |
| 2005-05-31 | $781.94 | $781.94 | 1,433 | — | — |
| 2005-05-27 | $780.77 | $780.77 | 1,126 | — | — |
| 2005-05-26 | $771.34 | $771.34 | 2,015 | — | — |
| 2005-05-25 | $774.88 | $774.88 | 1,338 | — | — |
| 2005-05-24 | $793.72 | $793.72 | 2,014 | — | — |
| 2005-05-23 | $789.01 | $789.01 | 1,558 | — | — |
| 2005-05-20 | $798.43 | $798.43 | 1,262 | — | — |
| 2005-05-19 | $818.45 | $818.45 | 1,895 | — | — |
| 2005-05-18 | $825.52 | $825.52 | 2,013 | — | — |
| 2005-05-17 | $824.34 | $824.34 | 1,134 | — | — |
| 2005-05-16 | $825.52 | $825.52 | 1,425 | — | — |
| 2005-05-13 | $823.16 | $823.16 | 1,830 | — | — |
| 2005-05-12 | $846.71 | $846.71 | 2,312 | — | — |
| 2005-05-11 | $824.34 | $824.34 | 1,762 | — | — |
| 2005-05-10 | $842.00 | $842.00 | 2,600 | — | — |
| 2005-05-09 | $851.42 | $851.42 | 3,395 | — | — |
| 2005-05-06 | $836.11 | $836.11 | 2,512 | — | — |
| 2005-05-05 | $847.89 | $847.89 | 4,244 | — | — |
| 2005-05-04 | $843.18 | $843.18 | 1,579 | — | — |
| 2005-05-03 | $817.27 | $817.27 | 1,446 | — | — |
| 2005-05-02 | $823.16 | $823.16 | 2,656 | — | — |
| 2005-04-29 | $845.53 | $845.53 | 1,451 | — | — |
| 2005-04-28 | $834.94 | $834.94 | 3,435 | — | — |
| 2005-04-27 | $865.55 | $865.55 | 3,527 | — | — |
| 2005-04-26 | $850.25 | $850.25 | 2,321 | — | — |
| 2005-04-25 | $803.14 | $803.14 | 1,883 | — | — |
| 2005-04-22 | $799.61 | $799.61 | 887 | — | — |
| 2005-04-21 | $790.19 | $790.19 | 1,202 | — | — |
| 2005-04-20 | $778.41 | $778.41 | 2,134 | — | — |
| 2005-04-19 | $801.96 | $801.96 | 3,558 | — | — |
| 2005-04-18 | $797.25 | $797.25 | 3,440 | — | — |
| 2005-04-15 | $805.50 | $805.50 | 1,925 | — | — |
| 2005-04-14 | $800.79 | $800.79 | 1,198 | — | — |
| 2005-04-13 | $811.38 | $811.38 | 842 | — | — |
| 2005-04-12 | $829.05 | $829.05 | 2,675 | — | — |
| 2005-04-11 | $839.65 | $839.65 | 2,067 | — | — |
| 2005-04-08 | $836.11 | $836.11 | 2,126 | — | — |
| 2005-04-07 | $852.60 | $852.60 | 1,675 | — | — |
| 2005-04-06 | $849.07 | $849.07 | 1,820 | — | — |
| 2005-04-05 | $857.31 | $857.31 | 3,133 | — | — |
| 2005-04-04 | $837.29 | $837.29 | 3,127 | — | — |
| 2005-04-01 | $810.21 | $810.21 | 3,216 | — | — |
| 2005-03-31 | $789.01 | $789.01 | 4,738 | — | — |
| 2005-03-30 | $790.19 | $790.19 | 3,865 | — | — |
| 2005-03-29 | $787.83 | $787.83 | 4,162 | — | — |
| 2005-03-28 | $820.80 | $820.80 | 2,683 | — | — |
| 2005-03-24 | $876.15 | $876.15 | 4,005 | — | — |
| 2005-03-23 | $872.62 | $872.62 | 4,974 | — | — |
| 2005-03-22 | $824.34 | $824.34 | 2,839 | — | — |
| 2005-03-21 | $789.01 | $789.01 | 4,141 | — | — |
| 2005-03-18 | $837.29 | $837.29 | 4,839 | — | — |
| 2005-03-17 | $842.00 | $842.00 | 2,187 | — | — |
| 2005-03-16 | $851.42 | $851.42 | 1,841 | — | — |
| 2005-03-15 | $843.18 | $843.18 | 4,204 | — | — |
| 2005-03-14 | $871.44 | $871.44 | 2,716 | — | — |
| 2005-03-11 | $819.63 | $819.63 | 3,262 | — | — |
| 2005-03-10 | $830.23 | $830.23 | 2,060 | — | — |
| 2005-03-09 | $814.92 | $814.92 | 2,687 | — | — |
| 2005-03-08 | $807.85 | $807.85 | 2,938 | — | — |
| 2005-03-07 | $812.56 | $812.56 | 6,877 | — | — |
| 2005-03-04 | $741.90 | $741.90 | 5,237 | — | — |
| 2005-03-03 | $763.10 | $763.10 | 3,420 | — | — |
| 2005-03-02 | $780.77 | $780.77 | 3,884 | — | — |
| 2005-03-01 | $800.79 | $800.79 | 7,906 | — | — |
| 2005-02-28 | $812.56 | $812.56 | 5,806 | — | — |
| 2005-02-25 | $889.11 | $889.11 | 2,402 | — | — |
| 2005-02-24 | $876.15 | $876.15 | 2,747 | — | — |
| 2005-02-23 | $889.11 | $889.11 | 2,330 | — | — |
| 2005-02-22 | $896.17 | $896.17 | 2,498 | — | — |
| 2005-02-18 | $919.73 | $919.73 | 1,734 | — | — |
| 2005-02-17 | $955.05 | $955.05 | 4,679 | — | — |
| 2005-02-16 | $930.32 | $930.32 | 2,811 | — | — |
| 2005-02-15 | $890.28 | $890.28 | 6,130 | — | — |
| 2005-02-14 | $891.46 | $891.46 | 4,669 | — | — |
| 2005-02-11 | $909.13 | $909.13 | 5,458 | — | — |
| 2005-02-10 | $897.35 | $897.35 | 2,471 | — | — |
| 2005-02-09 | $923.26 | $923.26 | 2,916 | — | — |
| 2005-02-08 | $937.39 | $937.39 | 1,703 | — | — |
| 2005-02-07 | $947.99 | $947.99 | 3,504 | — | — |
| 2005-02-04 | $943.28 | $943.28 | 3,697 | — | — |
| 2005-02-03 | $952.70 | $952.70 | 2,626 | — | — |
| 2005-02-02 | $959.76 | $959.76 | 2,039 | — | — |
| 2005-02-01 | $971.54 | $971.54 | 2,680 | — | — |
| 2005-01-31 | $977.43 | $977.43 | 2,713 | — | — |
| 2005-01-28 | $976.25 | $976.25 | 4,004 | — | — |
| 2005-01-27 | $957.41 | $957.41 | 4,175 | — | — |
| 2005-01-26 | $913.84 | $913.84 | 5,456 | — | — |
| 2005-01-25 | $911.48 | $911.48 | 6,736 | — | — |
| 2005-01-24 | $866.73 | $866.73 | 11,617 | — | — |
| 2005-01-21 | $959.76 | $959.76 | 8,496 | — | — |
| 2005-01-20 | $953.88 | $953.88 | 11,850 | — | — |
| 2005-01-19 | $1,056.33 | $1,056.33 | 6,664 | — | — |
| 2005-01-18 | $1,111.68 | $1,111.68 | 8,651 | — | — |
| 2005-01-14 | $1,053.97 | $1,053.97 | 2,493 | — | — |
| 2005-01-13 | $1,077.53 | $1,077.53 | 1,906 | — | — |
| 2005-01-12 | $1,042.20 | $1,042.20 | 4,417 | — | — |
| 2005-01-11 | $1,049.26 | $1,049.26 | 4,999 | — | — |
| 2005-01-10 | $1,095.19 | $1,095.19 | 2,743 | — | — |
| 2005-01-07 | $1,110.50 | $1,110.50 | 2,975 | — | — |
| 2005-01-06 | $1,132.88 | $1,132.88 | 5,329 | — | — |
| 2005-01-05 | $1,106.97 | $1,106.97 | 6,732 | — | — |
| 2005-01-04 | $1,091.66 | $1,091.66 | 4,919 | — | — |
| 2005-01-03 | $1,177.63 | $1,177.63 | 5,567 | — | — |