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
- 2002-01-22 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 | $393.75 | $393.75 | 74 | — | — |
| 2005-12-29 | $375.00 | $375.00 | 218 | — | — |
| 2005-12-28 | $387.50 | $387.50 | 124 | — | — |
| 2005-12-27 | $368.75 | $368.75 | 26 | — | — |
| 2005-12-23 | $375.00 | $375.00 | 10 | — | — |
| 2005-12-22 | $375.00 | $375.00 | 8 | — | — |
| 2005-12-21 | $375.00 | $375.00 | 179 | — | — |
| 2005-12-20 | $368.75 | $368.75 | 8 | — | — |
| 2005-12-19 | $368.75 | $368.75 | 20 | — | — |
| 2005-12-16 | $368.75 | $368.75 | 129 | — | — |
| 2005-12-15 | $375.00 | $375.00 | 0 | — | — |
| 2005-12-14 | $375.00 | $375.00 | 128 | — | — |
| 2005-12-13 | $387.50 | $387.50 | 86 | — | — |
| 2005-12-12 | $368.75 | $368.75 | 238 | — | — |
| 2005-12-09 | $372.50 | $372.50 | 184 | — | — |
| 2005-12-08 | $368.75 | $368.75 | 37 | — | — |
| 2005-12-07 | $375.00 | $375.00 | 54 | — | — |
| 2005-12-06 | $375.00 | $375.00 | 160 | — | — |
| 2005-12-05 | $387.50 | $387.50 | 88 | — | — |
| 2005-12-02 | $387.50 | $387.50 | 124 | — | — |
| 2005-12-01 | $393.75 | $393.75 | 42 | — | — |
| 2005-11-30 | $393.75 | $393.75 | 153 | — | — |
| 2005-11-29 | $388.75 | $388.75 | 75 | — | — |
| 2005-11-28 | $393.75 | $393.75 | 180 | — | — |
| 2005-11-25 | $400.00 | $400.00 | 170 | — | — |
| 2005-11-23 | $400.00 | $400.00 | 107 | — | — |
| 2005-11-22 | $396.25 | $396.25 | 179 | — | — |
| 2005-11-21 | $402.50 | $402.50 | 113 | — | — |
| 2005-11-18 | $412.50 | $412.50 | 138 | — | — |
| 2005-11-17 | $412.50 | $412.50 | 56 | — | — |
| 2005-11-16 | $425.00 | $425.00 | 336 | — | — |
| 2005-11-15 | $411.25 | $411.25 | 154 | — | — |
| 2005-11-14 | $400.00 | $400.00 | 151 | — | — |
| 2005-11-11 | $415.00 | $415.00 | 110 | — | — |
| 2005-11-10 | $437.50 | $437.50 | 154 | — | — |
| 2005-11-09 | $437.50 | $437.50 | 116 | — | — |
| 2005-11-08 | $437.50 | $437.50 | 131 | — | — |
| 2005-11-07 | $431.25 | $431.25 | 179 | — | — |
| 2005-11-04 | $431.25 | $431.25 | 1,971 | — | — |
| 2005-11-03 | $390.00 | $390.00 | 80 | — | — |
| 2005-11-02 | $387.50 | $387.50 | 336 | — | — |
| 2005-11-01 | $362.50 | $362.50 | 172 | — | — |
| 2005-10-31 | $356.25 | $356.25 | 370 | — | — |
| 2005-10-28 | $331.25 | $331.25 | 316 | — | — |
| 2005-10-27 | $350.00 | $350.00 | 60 | — | — |
| 2005-10-26 | $337.50 | $337.50 | 236 | — | — |
| 2005-10-25 | $370.00 | $370.00 | 48 | — | — |
| 2005-10-24 | $370.00 | $370.00 | 54 | — | — |
| 2005-10-21 | $375.00 | $375.00 | 294 | — | — |
| 2005-10-20 | $352.50 | $352.50 | 24 | — | — |
| 2005-10-19 | $348.75 | $348.75 | 98 | — | — |
| 2005-10-18 | $350.00 | $350.00 | 49 | — | — |
| 2005-10-17 | $353.75 | $353.75 | 165 | — | — |
| 2005-10-14 | $331.25 | $331.25 | 50 | — | — |
| 2005-10-13 | $343.75 | $343.75 | 59 | — | — |
| 2005-10-12 | $372.50 | $372.50 | 76 | — | — |
| 2005-10-11 | $375.00 | $375.00 | 92 | — | — |
| 2005-10-10 | $375.00 | $375.00 | 120 | — | — |
| 2005-10-07 | $356.25 | $356.25 | 44 | — | — |
| 2005-10-06 | $375.00 | $375.00 | 27 | — | — |
| 2005-10-05 | $375.00 | $375.00 | 324 | — | — |
| 2005-10-04 | $378.75 | $378.75 | 168 | — | — |
| 2005-10-03 | $356.25 | $356.25 | 62 | — | — |
| 2005-09-30 | $363.75 | $363.75 | 289 | — | — |
| 2005-09-29 | $375.00 | $375.00 | 86 | — | — |
| 2005-09-28 | $381.25 | $381.25 | 629 | — | — |
| 2005-09-27 | $406.25 | $406.25 | 76 | — | — |
| 2005-09-26 | $400.00 | $400.00 | 52 | — | — |
| 2005-09-23 | $425.00 | $425.00 | 10 | — | — |
| 2005-09-22 | $416.25 | $416.25 | 258 | — | — |
| 2005-09-21 | $402.50 | $402.50 | 325 | — | — |
| 2005-09-20 | $440.00 | $440.00 | 186 | — | — |
| 2005-09-19 | $462.50 | $462.50 | 618 | — | — |
| 2005-09-16 | $481.25 | $481.25 | 244 | — | — |
| 2005-09-15 | $480.00 | $480.00 | 926 | — | — |
| 2005-09-14 | $428.75 | $428.75 | 680 | — | — |
| 2005-09-13 | $425.00 | $425.00 | 694 | — | — |
| 2005-09-12 | $391.25 | $391.25 | 547 | — | — |
| 2005-09-09 | $381.25 | $381.25 | 307 | — | — |
| 2005-09-08 | $370.00 | $370.00 | 539 | — | — |
| 2005-09-07 | $325.00 | $325.00 | 668 | — | — |
| 2005-09-06 | $318.75 | $318.75 | 859 | — | — |
| 2005-09-02 | $375.00 | $375.00 | 1,041 | — | — |
| 2005-09-01 | $327.50 | $327.50 | 823 | — | — |
| 2005-08-31 | $293.75 | $293.75 | 470 | — | — |
| 2005-08-30 | $287.50 | $287.50 | 328 | — | — |
| 2005-08-29 | $275.00 | $275.00 | 155 | — | — |
| 2005-08-26 | $268.75 | $268.75 | 303 | — | — |
| 2005-08-25 | $256.25 | $256.25 | 16 | — | — |
| 2005-08-24 | $250.00 | $250.00 | 31 | — | — |
| 2005-08-23 | $243.75 | $243.75 | 10 | — | — |
| 2005-08-22 | $243.75 | $243.75 | 26 | — | — |
| 2005-08-19 | $237.50 | $237.50 | 18 | — | — |
| 2005-08-18 | $237.50 | $237.50 | 102 | — | — |
| 2005-08-17 | $250.00 | $250.00 | 102 | — | — |
| 2005-08-16 | $262.50 | $262.50 | 76 | — | — |
| 2005-08-15 | $250.00 | $250.00 | 220 | — | — |
| 2005-08-12 | $262.50 | $262.50 | 106 | — | — |
| 2005-08-11 | $256.25 | $256.25 | 234 | — | — |
| 2005-08-10 | $237.50 | $237.50 | 120 | — | — |
| 2005-08-09 | $231.25 | $231.25 | 174 | — | — |
| 2005-08-08 | $250.00 | $250.00 | 772 | — | — |
| 2005-08-05 | $250.00 | $250.00 | 525 | — | — |
| 2005-08-04 | $218.75 | $218.75 | 234 | — | — |
| 2005-08-03 | $218.75 | $218.75 | 101 | — | — |
| 2005-08-02 | $200.00 | $200.00 | 66 | — | — |
| 2005-08-01 | $200.00 | $200.00 | 10 | — | — |
| 2005-07-29 | $200.00 | $200.00 | 210 | — | — |
| 2005-07-28 | $198.75 | $198.75 | 178 | — | — |
| 2005-07-27 | $177.50 | $177.50 | 758 | — | — |
| 2005-07-26 | $195.00 | $195.00 | 1,278 | — | — |
| 2005-07-25 | $162.50 | $162.50 | 1,331 | — | — |
| 2005-07-22 | $163.75 | $163.75 | 253 | — | — |
| 2005-07-21 | $152.50 | $152.50 | 666 | — | — |
| 2005-07-20 | $150.00 | $150.00 | 410 | — | — |
| 2005-07-19 | $140.00 | $140.00 | 0 | — | — |
| 2005-07-18 | $140.00 | $140.00 | 166 | — | — |
| 2005-07-15 | $125.00 | $125.00 | 611 | — | — |
| 2005-07-14 | $140.00 | $140.00 | 40 | — | — |
| 2005-07-13 | $140.00 | $140.00 | 144 | — | — |
| 2005-07-12 | $146.25 | $146.25 | 500 | — | — |
| 2005-07-11 | $131.25 | $131.25 | 12 | — | — |
| 2005-07-08 | $137.50 | $137.50 | 16 | — | — |
| 2005-07-07 | $146.25 | $146.25 | 16 | — | — |
| 2005-07-06 | $146.25 | $146.25 | 168 | — | — |
| 2005-07-05 | $131.25 | $131.25 | 140 | — | — |
| 2005-07-01 | $142.50 | $142.50 | 56 | — | — |
| 2005-06-30 | $143.75 | $143.75 | 96 | — | — |
| 2005-06-29 | $143.75 | $143.75 | 357 | — | — |
| 2005-06-28 | $150.00 | $150.00 | 28 | — | — |
| 2005-06-27 | $150.00 | $150.00 | 276 | — | — |
| 2005-06-24 | $145.00 | $145.00 | 113 | — | — |
| 2005-06-23 | $141.25 | $141.25 | 1,321 | — | — |
| 2005-06-22 | $140.00 | $140.00 | 644 | — | — |
| 2005-06-21 | $146.25 | $146.25 | 176 | — | — |
| 2005-06-20 | $153.75 | $153.75 | 1,104 | — | — |
| 2005-06-17 | $152.50 | $152.50 | 1,315 | — | — |
| 2005-06-16 | $140.00 | $140.00 | 176 | — | — |
| 2005-06-15 | $137.50 | $137.50 | 212 | — | — |
| 2005-06-14 | $133.75 | $133.75 | 126 | — | — |
| 2005-06-13 | $132.50 | $132.50 | 457 | — | — |
| 2005-06-10 | $140.00 | $140.00 | 197 | — | — |
| 2005-06-09 | $137.50 | $137.50 | 72 | — | — |
| 2005-06-08 | $135.00 | $135.00 | 168 | — | — |
| 2005-06-07 | $145.00 | $145.00 | 1,815 | — | — |
| 2005-06-06 | $137.50 | $137.50 | 920 | — | — |
| 2005-06-03 | $126.25 | $126.25 | 563 | — | — |
| 2005-06-02 | $125.00 | $125.00 | 354 | — | — |
| 2005-06-01 | $126.25 | $126.25 | 234 | — | — |
| 2005-05-31 | $128.75 | $128.75 | 962 | — | — |
| 2005-05-27 | $120.00 | $120.00 | 1,036 | — | — |
| 2005-05-26 | $112.50 | $112.50 | 26 | — | — |
| 2005-05-25 | $118.75 | $118.75 | 1,173 | — | — |
| 2005-05-24 | $112.50 | $112.50 | 96 | — | — |
| 2005-05-23 | $112.50 | $112.50 | 0 | — | — |
| 2005-05-20 | $112.50 | $112.50 | 130 | — | — |
| 2005-05-19 | $110.00 | $110.00 | 25 | — | — |
| 2005-05-18 | $100.00 | $100.00 | 0 | — | — |
| 2005-05-17 | $100.00 | $100.00 | 824 | — | — |
| 2005-05-16 | $101.25 | $101.25 | 0 | — | — |
| 2005-05-13 | $101.25 | $101.25 | 880 | — | — |
| 2005-05-12 | $100.00 | $100.00 | 117 | — | — |
| 2005-05-11 | $95.00 | $95.00 | 384 | — | — |
| 2005-05-10 | $101.25 | $101.25 | 252 | — | — |
| 2005-05-09 | $103.75 | $103.75 | 199 | — | — |
| 2005-05-06 | $106.25 | $106.25 | 160 | — | — |
| 2005-05-05 | $106.25 | $106.25 | 208 | — | — |
| 2005-05-04 | $106.25 | $106.25 | 92 | — | — |
| 2005-05-03 | $112.50 | $112.50 | 104 | — | — |
| 2005-05-02 | $106.25 | $106.25 | 0 | — | — |
| 2005-04-29 | $106.25 | $106.25 | 284 | — | — |
| 2005-04-28 | $115.00 | $115.00 | 16 | — | — |
| 2005-04-27 | $106.25 | $106.25 | 608 | — | — |
| 2005-04-26 | $110.00 | $110.00 | 221 | — | — |
| 2005-04-25 | $110.00 | $110.00 | 64 | — | — |
| 2005-04-22 | $107.50 | $107.50 | 32 | — | — |
| 2005-04-21 | $115.00 | $115.00 | 156 | — | — |
| 2005-04-20 | $107.50 | $107.50 | 16 | — | — |
| 2005-04-19 | $113.75 | $113.75 | 124 | — | — |
| 2005-04-18 | $110.00 | $110.00 | 37 | — | — |
| 2005-04-15 | $112.50 | $112.50 | 655 | — | — |
| 2005-04-14 | $115.00 | $115.00 | 96 | — | — |
| 2005-04-13 | $116.25 | $116.25 | 260 | — | — |
| 2005-04-12 | $113.75 | $113.75 | 281 | — | — |
| 2005-04-11 | $116.25 | $116.25 | 0 | — | — |
| 2005-04-08 | $116.25 | $116.25 | 80 | — | — |
| 2005-04-07 | $116.25 | $116.25 | 84 | — | — |
| 2005-04-06 | $118.75 | $118.75 | 116 | — | — |
| 2005-04-05 | $120.00 | $120.00 | 580 | — | — |
| 2005-04-04 | $113.75 | $113.75 | 0 | — | — |
| 2005-04-01 | $113.75 | $113.75 | 0 | — | — |
| 2005-03-31 | $113.75 | $113.75 | 68 | — | — |
| 2005-03-30 | $121.25 | $121.25 | 0 | — | — |
| 2005-03-29 | $121.25 | $121.25 | 272 | — | — |
| 2005-03-28 | $125.00 | $125.00 | 310 | — | — |
| 2005-03-24 | $118.75 | $118.75 | 80 | — | — |
| 2005-03-23 | $120.00 | $120.00 | 534 | — | — |
| 2005-03-22 | $113.75 | $113.75 | 1,224 | — | — |
| 2005-03-21 | $108.75 | $108.75 | 4 | — | — |
| 2005-03-18 | $112.50 | $112.50 | 32 | — | — |
| 2005-03-17 | $112.50 | $112.50 | 0 | — | — |
| 2005-03-16 | $112.50 | $112.50 | 0 | — | — |
| 2005-03-15 | $112.50 | $112.50 | 0 | — | — |
| 2005-03-14 | $112.50 | $112.50 | 17 | — | — |
| 2005-03-11 | $118.75 | $118.75 | 196 | — | — |
| 2005-03-10 | $116.25 | $116.25 | 40 | — | — |
| 2005-03-09 | $116.25 | $116.25 | 0 | — | — |
| 2005-03-08 | $116.25 | $116.25 | 122 | — | — |
| 2005-03-07 | $113.75 | $113.75 | 0 | — | — |
| 2005-03-04 | $116.25 | $116.25 | 0 | — | — |
| 2005-03-03 | $116.25 | $116.25 | 0 | — | — |
| 2005-03-02 | $116.25 | $116.25 | 0 | — | — |
| 2005-03-01 | $116.25 | $116.25 | 0 | — | — |
| 2005-02-28 | $116.25 | $116.25 | 99 | — | — |
| 2005-02-25 | $113.75 | $113.75 | 41 | — | — |
| 2005-02-24 | $113.75 | $113.75 | 0 | — | — |
| 2005-02-23 | $113.75 | $113.75 | 116 | — | — |
| 2005-02-22 | $113.75 | $113.75 | 80 | — | — |
| 2005-02-18 | $116.25 | $116.25 | 0 | — | — |
| 2005-02-17 | $116.25 | $116.25 | 42 | — | — |
| 2005-02-16 | $118.75 | $118.75 | 0 | — | — |
| 2005-02-15 | $118.75 | $118.75 | 0 | — | — |
| 2005-02-14 | $118.75 | $118.75 | 0 | — | — |
| 2005-02-11 | $118.75 | $118.75 | 64 | — | — |
| 2005-02-10 | $117.50 | $117.50 | 64 | — | — |
| 2005-02-09 | $116.25 | $116.25 | 148 | — | — |
| 2005-02-08 | $108.75 | $108.75 | 0 | — | — |
| 2005-02-07 | $108.75 | $108.75 | 0 | — | — |
| 2005-02-04 | $108.75 | $108.75 | 40 | — | — |
| 2005-02-03 | $108.75 | $108.75 | 241 | — | — |
| 2005-02-02 | $108.75 | $108.75 | 220 | — | — |
| 2005-02-01 | $106.25 | $106.25 | 355 | — | — |
| 2005-01-31 | $100.00 | $100.00 | 276 | — | — |
| 2005-01-28 | $106.25 | $106.25 | 31 | — | — |
| 2005-01-27 | $106.25 | $106.25 | 56 | — | — |
| 2005-01-26 | $101.25 | $101.25 | 1 | — | — |
| 2005-01-25 | $106.25 | $106.25 | 0 | — | — |
| 2005-01-24 | $106.25 | $106.25 | 0 | — | — |
| 2005-01-21 | $106.25 | $106.25 | 56 | — | — |
| 2005-01-20 | $113.75 | $113.75 | 0 | — | — |
| 2005-01-19 | $113.75 | $113.75 | 33 | — | — |
| 2005-01-18 | $112.50 | $112.50 | 36 | — | — |
| 2005-01-14 | $118.75 | $118.75 | 0 | — | — |
| 2005-01-13 | $118.75 | $118.75 | 4 | — | — |
| 2005-01-12 | $116.25 | $116.25 | 286 | — | — |
| 2005-01-11 | $118.75 | $118.75 | 56 | — | — |
| 2005-01-10 | $122.50 | $122.50 | 0 | — | — |
| 2005-01-07 | $122.50 | $122.50 | 8 | — | — |
| 2005-01-06 | $122.50 | $122.50 | 0 | — | — |
| 2005-01-05 | $122.50 | $122.50 | 0 | — | — |
| 2005-01-04 | $122.50 | $122.50 | 4 | — | — |
| 2005-01-03 | $122.50 | $122.50 | 0 | — | — |