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
- 2003-08-26 to 2026-09-01
- 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 | $6,569.20 | $7,362.48 | 193 | — | — |
| 2005-12-29 | $6,625.56 | $7,425.65 | 152 | — | — |
| 2005-12-28 | $6,675.66 | $7,481.80 | 130 | — | — |
| 2005-12-27 | $6,788.39 | $7,467.76 | 275 | — | — |
| 2005-12-23 | $6,732.02 | $7,405.76 | 197 | — | — |
| 2005-12-22 | $6,757.07 | $7,433.32 | 347 | — | — |
| 2005-12-21 | $6,725.76 | $7,398.87 | 320 | — | — |
| 2005-12-20 | $6,681.93 | $7,350.65 | 211 | — | — |
| 2005-12-19 | $6,631.83 | $7,295.53 | 265 | — | — |
| 2005-12-16 | $6,782.12 | $7,460.87 | 543 | — | — |
| 2005-12-15 | $6,813.44 | $7,495.32 | 167 | — | — |
| 2005-12-14 | $6,869.80 | $7,557.32 | 299 | — | — |
| 2005-12-13 | $6,825.96 | $7,509.09 | 595 | — | — |
| 2005-12-12 | $6,700.71 | $7,371.31 | 213 | — | — |
| 2005-12-09 | $6,713.24 | $7,385.09 | 332 | — | — |
| 2005-12-08 | $6,725.76 | $7,398.87 | 228 | — | — |
| 2005-12-07 | $6,763.34 | $7,440.20 | 219 | — | — |
| 2005-12-06 | $6,788.39 | $7,467.76 | 607 | — | — |
| 2005-12-05 | $6,732.02 | $7,405.76 | 470 | — | — |
| 2005-12-02 | $6,763.34 | $7,440.20 | 145 | — | — |
| 2005-12-01 | $6,769.60 | $7,447.09 | 417 | — | — |
| 2005-11-30 | $6,681.93 | $7,350.65 | 393 | — | — |
| 2005-11-29 | $6,562.94 | $7,219.75 | 527 | — | — |
| 2005-11-28 | $6,487.79 | $7,137.08 | 227 | — | — |
| 2005-11-25 | $6,713.24 | $7,385.09 | 170 | — | — |
| 2005-11-23 | $6,575.47 | $7,233.53 | 445 | — | — |
| 2005-11-22 | $6,450.22 | $7,095.75 | 210 | — | — |
| 2005-11-21 | $6,450.22 | $7,095.75 | 211 | — | — |
| 2005-11-18 | $6,462.74 | $7,109.53 | 216 | — | — |
| 2005-11-17 | $6,456.48 | $7,102.64 | 297 | — | — |
| 2005-11-16 | $6,400.12 | $7,040.64 | 153 | — | — |
| 2005-11-15 | $6,462.74 | $7,109.53 | 154 | — | — |
| 2005-11-14 | $6,500.32 | $7,150.86 | 234 | — | — |
| 2005-11-11 | $6,375.07 | $7,013.08 | 144 | — | — |
| 2005-11-10 | $6,387.60 | $7,026.86 | 211 | — | — |
| 2005-11-09 | $6,418.91 | $7,061.31 | 153 | — | — |
| 2005-11-08 | $6,437.69 | $7,081.97 | 166 | — | — |
| 2005-11-07 | $6,506.58 | $7,157.76 | 273 | — | — |
| 2005-11-04 | $6,450.22 | $7,095.75 | 171 | — | — |
| 2005-11-03 | $6,450.22 | $7,095.75 | 432 | — | — |
| 2005-11-02 | $6,450.22 | $7,095.75 | 317 | — | — |
| 2005-11-01 | $6,425.17 | $7,068.19 | 116 | — | — |
| 2005-10-31 | $6,575.47 | $7,233.53 | 153 | — | — |
| 2005-10-28 | $6,506.58 | $7,157.76 | 339 | — | — |
| 2005-10-27 | $6,356.28 | $6,992.42 | 140 | — | — |
| 2005-10-26 | $6,494.06 | $7,143.97 | 381 | — | — |
| 2005-10-25 | $6,550.42 | $7,205.98 | 231 | — | — |
| 2005-10-24 | $6,425.17 | $7,068.19 | 323 | — | — |
| 2005-10-21 | $6,356.28 | $6,992.42 | 328 | — | — |
| 2005-10-20 | $6,293.66 | $6,923.52 | 447 | — | — |
| 2005-10-19 | $6,418.91 | $7,061.31 | 392 | — | — |
| 2005-10-18 | $6,393.86 | $7,033.75 | 250 | — | — |
| 2005-10-17 | $6,381.33 | $7,019.97 | 265 | — | — |
| 2005-10-14 | $6,381.33 | $7,019.97 | 269 | — | — |
| 2005-10-13 | $6,318.71 | $6,951.08 | 247 | — | — |
| 2005-10-12 | $6,324.97 | $6,957.97 | 177 | — | — |
| 2005-10-11 | $6,381.33 | $7,019.97 | 370 | — | — |
| 2005-10-10 | $6,469.01 | $7,116.42 | 159 | — | — |
| 2005-10-07 | $6,625.56 | $7,288.64 | 152 | — | — |
| 2005-10-06 | $6,638.09 | $7,302.42 | 222 | — | — |
| 2005-10-05 | $6,531.63 | $7,185.31 | 213 | — | — |
| 2005-10-04 | $6,631.83 | $7,295.53 | 238 | — | — |
| 2005-10-03 | $6,688.19 | $7,357.54 | 265 | — | — |
| 2005-09-30 | $6,738.29 | $7,412.65 | 232 | — | — |
| 2005-09-29 | $6,706.98 | $7,378.20 | 287 | — | — |
| 2005-09-28 | $6,581.73 | $7,240.42 | 182 | — | — |
| 2005-09-27 | $6,851.01 | $7,412.65 | 163 | — | — |
| 2005-09-26 | $6,857.27 | $7,419.42 | 185 | — | — |
| 2005-09-23 | $6,844.75 | $7,405.87 | 108 | — | — |
| 2005-09-22 | $6,681.93 | $7,229.71 | 294 | — | — |
| 2005-09-21 | $6,738.29 | $7,290.69 | 194 | — | — |
| 2005-09-20 | $6,888.58 | $7,453.30 | 194 | — | — |
| 2005-09-19 | $6,913.63 | $7,480.41 | 307 | — | — |
| 2005-09-16 | $6,926.16 | $7,493.96 | 333 | — | — |
| 2005-09-15 | $6,932.42 | $7,500.73 | 144 | — | — |
| 2005-09-14 | $6,944.94 | $7,514.29 | 107 | — | — |
| 2005-09-13 | $6,932.42 | $7,500.73 | 204 | — | — |
| 2005-09-12 | $7,063.93 | $7,643.02 | 79 | — | — |
| 2005-09-09 | $7,120.29 | $7,704.01 | 172 | — | — |
| 2005-09-08 | $7,132.82 | $7,717.56 | 181 | — | — |
| 2005-09-07 | $7,088.98 | $7,670.13 | 341 | — | — |
| 2005-09-06 | $7,120.29 | $7,704.01 | 225 | — | — |
| 2005-09-02 | $7,114.03 | $7,697.23 | 110 | — | — |
| 2005-09-01 | $7,151.60 | $7,737.88 | 355 | — | — |
| 2005-08-31 | $7,195.44 | $7,785.31 | 530 | — | — |
| 2005-08-30 | $7,107.77 | $7,690.45 | 132 | — | — |
| 2005-08-29 | $7,070.19 | $7,649.80 | 236 | — | — |
| 2005-08-26 | $6,951.21 | $7,521.06 | 196 | — | — |
| 2005-08-25 | $7,151.60 | $7,737.88 | 307 | — | — |
| 2005-08-24 | $7,164.13 | $7,751.43 | 215 | — | — |
| 2005-08-23 | $7,132.82 | $7,717.56 | 168 | — | — |
| 2005-08-22 | $7,101.50 | $7,683.68 | 180 | — | — |
| 2005-08-19 | $6,944.94 | $7,514.29 | 202 | — | — |
| 2005-08-18 | $6,982.52 | $7,554.94 | 179 | — | — |
| 2005-08-17 | $6,957.47 | $7,527.83 | 184 | — | — |
| 2005-08-16 | $6,882.32 | $7,446.52 | 347 | — | — |
| 2005-08-15 | $7,032.62 | $7,609.14 | 90 | — | — |
| 2005-08-12 | $7,007.57 | $7,582.04 | 244 | — | — |
| 2005-08-11 | $7,201.70 | $7,792.09 | 283 | — | — |
| 2005-08-10 | $6,901.11 | $7,466.85 | 475 | — | — |
| 2005-08-09 | $6,888.58 | $7,453.30 | 299 | — | — |
| 2005-08-08 | $6,876.06 | $7,439.75 | 248 | — | — |
| 2005-08-05 | $7,032.62 | $7,609.14 | 411 | — | — |
| 2005-08-04 | $7,308.16 | $7,907.28 | 219 | — | — |
| 2005-08-03 | $7,546.13 | $8,164.75 | 169 | — | — |
| 2005-08-02 | $7,571.18 | $8,191.86 | 316 | — | — |
| 2005-08-01 | $7,452.20 | $8,063.12 | 354 | — | — |
| 2005-07-29 | $7,445.93 | $8,056.34 | 302 | — | — |
| 2005-07-28 | $7,533.61 | $8,151.20 | 148 | — | — |
| 2005-07-27 | $7,370.78 | $7,975.03 | 152 | — | — |
| 2005-07-26 | $7,383.31 | $7,988.59 | 316 | — | — |
| 2005-07-25 | $7,333.21 | $7,934.38 | 506 | — | — |
| 2005-07-22 | $7,239.28 | $7,832.75 | 538 | — | — |
| 2005-07-21 | $7,201.70 | $7,792.09 | 432 | — | — |
| 2005-07-20 | $7,264.32 | $7,859.85 | 492 | — | — |
| 2005-07-19 | $7,295.64 | $7,893.72 | 291 | — | — |
| 2005-07-18 | $7,107.77 | $7,690.45 | 219 | — | — |
| 2005-07-15 | $7,258.06 | $7,853.07 | 182 | — | — |
| 2005-07-14 | $7,076.45 | $7,656.57 | 223 | — | — |
| 2005-07-13 | $7,132.82 | $7,717.56 | 391 | — | — |
| 2005-07-12 | $7,245.54 | $7,839.52 | 321 | — | — |
| 2005-07-11 | $7,139.08 | $7,724.33 | 272 | — | — |
| 2005-07-08 | $7,001.31 | $7,575.27 | 321 | — | — |
| 2005-07-07 | $6,800.91 | $7,358.44 | 160 | — | — |
| 2005-07-06 | $6,838.48 | $7,399.09 | 505 | — | — |
| 2005-07-05 | $6,857.27 | $7,419.42 | 338 | — | — |
| 2005-07-01 | $6,807.17 | $7,365.22 | 214 | — | — |
| 2005-06-30 | $6,763.34 | $7,317.79 | 544 | — | — |
| 2005-06-29 | $6,794.65 | $7,351.66 | 608 | — | — |
| 2005-06-28 | $6,638.09 | $7,182.27 | 2,835 | — | — |
| 2005-06-27 | $6,638.09 | $7,067.09 | 774 | — | — |
| 2005-06-24 | $6,775.86 | $7,213.76 | 921 | — | — |
| 2005-06-23 | $6,506.58 | $6,927.08 | 564 | — | — |
| 2005-06-22 | $6,506.58 | $6,927.08 | 804 | — | — |
| 2005-06-21 | $6,500.32 | $6,920.41 | 232 | — | — |
| 2005-06-20 | $6,556.68 | $6,980.41 | 249 | — | — |
| 2005-06-17 | $6,619.30 | $7,047.08 | 820 | — | — |
| 2005-06-16 | $6,575.47 | $7,000.41 | 819 | — | — |
| 2005-06-15 | $6,475.27 | $6,893.74 | 1,083 | — | — |
| 2005-06-14 | $6,418.91 | $6,833.74 | 509 | — | — |
| 2005-06-13 | $6,381.33 | $6,793.74 | 298 | — | — |
| 2005-06-10 | $6,368.81 | $6,780.40 | 294 | — | — |
| 2005-06-09 | $6,362.55 | $6,773.73 | 348 | — | — |
| 2005-06-08 | $6,387.60 | $6,800.40 | 408 | — | — |
| 2005-06-07 | $6,437.69 | $6,853.74 | 207 | — | — |
| 2005-06-06 | $6,406.38 | $6,820.40 | 561 | — | — |
| 2005-06-03 | $6,381.33 | $6,793.74 | 453 | — | — |
| 2005-06-02 | $6,356.28 | $6,767.07 | 980 | — | — |
| 2005-06-01 | $6,462.74 | $6,880.41 | 400 | — | — |
| 2005-05-31 | $6,237.30 | $6,640.39 | 541 | — | — |
| 2005-05-27 | $6,350.02 | $6,760.40 | 886 | — | — |
| 2005-05-26 | $6,368.81 | $6,780.40 | 377 | — | — |
| 2005-05-25 | $6,418.91 | $6,833.74 | 156 | — | — |
| 2005-05-24 | $6,475.27 | $6,893.74 | 179 | — | — |
| 2005-05-23 | $6,462.74 | $6,880.41 | 278 | — | — |
| 2005-05-20 | $6,412.65 | $6,827.07 | 272 | — | — |
| 2005-05-19 | $6,406.38 | $6,820.40 | 393 | — | — |
| 2005-05-18 | $6,406.38 | $6,820.40 | 115 | — | — |
| 2005-05-17 | $6,356.28 | $6,767.07 | 591 | — | — |
| 2005-05-16 | $6,318.71 | $6,727.07 | 136 | — | — |
| 2005-05-13 | $6,312.45 | $6,720.40 | 283 | — | — |
| 2005-05-12 | $6,412.65 | $6,827.07 | 201 | — | — |
| 2005-05-11 | $6,425.17 | $6,840.41 | 151 | — | — |
| 2005-05-10 | $6,569.20 | $6,993.75 | 383 | — | — |
| 2005-05-09 | $6,418.91 | $6,833.74 | 197 | — | — |
| 2005-05-06 | $6,418.91 | $6,833.74 | 492 | — | — |
| 2005-05-05 | $6,418.91 | $6,833.74 | 693 | — | — |
| 2005-05-04 | $6,418.91 | $6,833.74 | 360 | — | — |
| 2005-05-03 | $6,412.65 | $6,827.07 | 392 | — | — |
| 2005-05-02 | $6,462.74 | $6,880.41 | 424 | — | — |
| 2005-04-29 | $6,412.65 | $6,827.07 | 439 | — | — |
| 2005-04-28 | $6,362.55 | $6,773.73 | 294 | — | — |
| 2005-04-27 | $6,331.23 | $6,740.40 | 191 | — | — |
| 2005-04-26 | $6,243.56 | $6,647.06 | 142 | — | — |
| 2005-04-25 | $6,262.35 | $6,667.06 | 157 | — | — |
| 2005-04-22 | $6,212.25 | $6,613.73 | 272 | — | — |
| 2005-04-21 | $6,337.50 | $6,747.07 | 138 | — | — |
| 2005-04-20 | $6,205.99 | $6,607.06 | 146 | — | — |
| 2005-04-19 | $6,306.19 | $6,713.73 | 141 | — | — |
| 2005-04-18 | $6,293.66 | $6,700.40 | 260 | — | — |
| 2005-04-15 | $6,174.68 | $6,573.72 | 228 | — | — |
| 2005-04-14 | $6,130.84 | $6,527.05 | 149 | — | — |
| 2005-04-13 | $6,224.77 | $6,627.06 | 96 | — | — |
| 2005-04-12 | $6,287.40 | $6,693.73 | 285 | — | — |
| 2005-04-11 | $6,149.63 | $6,547.05 | 128 | — | — |
| 2005-04-08 | $6,205.99 | $6,607.06 | 166 | — | — |
| 2005-04-07 | $6,281.14 | $6,687.06 | 328 | — | — |
| 2005-04-06 | $6,287.40 | $6,693.73 | 207 | — | — |
| 2005-04-05 | $6,262.35 | $6,667.06 | 210 | — | — |
| 2005-04-04 | $6,318.71 | $6,727.07 | 436 | — | — |
| 2005-04-01 | $6,293.66 | $6,700.40 | 314 | — | — |
| 2005-03-31 | $6,387.60 | $6,800.40 | 2,157 | — | — |
| 2005-03-30 | $6,519.10 | $6,940.41 | 304 | — | — |
| 2005-03-29 | $6,331.23 | $6,740.40 | 946 | — | — |
| 2005-03-28 | $6,418.91 | $6,727.07 | 281 | — | — |
| 2005-03-24 | $6,287.40 | $6,589.24 | 158 | — | — |
| 2005-03-23 | $6,337.50 | $6,641.75 | 248 | — | — |
| 2005-03-22 | $6,293.66 | $6,595.81 | 199 | — | — |
| 2005-03-21 | $6,306.19 | $6,608.93 | 146 | — | — |
| 2005-03-18 | $6,331.23 | $6,635.18 | 257 | — | — |
| 2005-03-17 | $6,299.92 | $6,602.37 | 80 | — | — |
| 2005-03-16 | $6,168.41 | $6,464.54 | 304 | — | — |
| 2005-03-15 | $6,187.20 | $6,484.24 | 166 | — | — |
| 2005-03-14 | $6,212.25 | $6,510.49 | 160 | — | — |
| 2005-03-11 | $6,199.73 | $6,497.36 | 91 | — | — |
| 2005-03-10 | $6,293.66 | $6,595.81 | 307 | — | — |
| 2005-03-09 | $6,237.30 | $6,536.74 | 188 | — | — |
| 2005-03-08 | $6,437.69 | $6,746.75 | 51 | — | — |
| 2005-03-07 | $6,500.32 | $6,812.39 | 90 | — | — |
| 2005-03-04 | $6,575.47 | $6,891.14 | 112 | — | — |
| 2005-03-03 | $6,531.63 | $6,845.20 | 112 | — | — |
| 2005-03-02 | $6,512.84 | $6,825.51 | 111 | — | — |
| 2005-03-01 | $6,544.15 | $6,858.33 | 175 | — | — |
| 2005-02-28 | $6,331.23 | $6,635.18 | 647 | — | — |
| 2005-02-25 | $6,393.86 | $6,700.81 | 175 | — | — |
| 2005-02-24 | $6,393.86 | $6,700.81 | 160 | — | — |
| 2005-02-23 | $6,331.23 | $6,635.18 | 136 | — | — |
| 2005-02-22 | $6,356.28 | $6,661.44 | 951 | — | — |
| 2005-02-18 | $6,437.69 | $6,746.75 | 201 | — | — |
| 2005-02-17 | $6,500.32 | $6,812.39 | 179 | — | — |
| 2005-02-16 | $6,450.22 | $6,759.88 | 323 | — | — |
| 2005-02-15 | $6,450.22 | $6,759.88 | 488 | — | — |
| 2005-02-14 | $6,469.01 | $6,779.57 | 194 | — | — |
| 2005-02-11 | $6,456.48 | $6,766.44 | 131 | — | — |
| 2005-02-10 | $6,381.33 | $6,687.69 | 523 | — | — |
| 2005-02-09 | $6,387.60 | $6,694.25 | 405 | — | — |
| 2005-02-08 | $6,387.60 | $6,694.25 | 1,035 | — | — |
| 2005-02-07 | $6,356.28 | $6,661.44 | 254 | — | — |
| 2005-02-04 | $6,343.76 | $6,648.31 | 236 | — | — |
| 2005-02-03 | $6,287.40 | $6,589.24 | 218 | — | — |
| 2005-02-02 | $6,287.40 | $6,589.24 | 187 | — | — |
| 2005-02-01 | $6,262.35 | $6,562.99 | 280 | — | — |
| 2005-01-31 | $6,287.40 | $6,589.24 | 336 | — | — |
| 2005-01-28 | $6,193.46 | $6,490.80 | 216 | — | — |
| 2005-01-27 | $6,199.73 | $6,497.36 | 115 | — | — |
| 2005-01-26 | $6,249.82 | $6,549.87 | 172 | — | — |
| 2005-01-25 | $6,205.99 | $6,503.92 | 342 | — | — |
| 2005-01-24 | $6,155.89 | $6,451.42 | 206 | — | — |
| 2005-01-21 | $6,155.89 | $6,451.42 | 366 | — | — |
| 2005-01-20 | $6,155.89 | $6,451.42 | 259 | — | — |
| 2005-01-19 | $6,199.73 | $6,497.36 | 566 | — | — |
| 2005-01-18 | $6,162.15 | $6,457.98 | 581 | — | — |
| 2005-01-14 | $6,187.20 | $6,484.24 | 4,033 | — | — |
| 2005-01-13 | $6,024.38 | $6,313.60 | 223 | — | — |
| 2005-01-12 | $6,149.63 | $6,444.86 | 135 | — | — |
| 2005-01-11 | $6,262.35 | $6,562.99 | 337 | — | — |
| 2005-01-10 | $6,362.55 | $6,668.00 | 255 | — | — |
| 2005-01-07 | $6,362.55 | $6,668.00 | 97 | — | — |
| 2005-01-06 | $6,425.17 | $6,733.63 | 161 | — | — |
| 2005-01-05 | $6,368.81 | $6,674.56 | 335 | — | — |
| 2005-01-04 | $6,594.25 | $6,910.83 | 112 | — | — |
| 2005-01-03 | $6,738.29 | $7,061.78 | 98 | — | — |