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
- 2005-03-24 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 | $1,136.10 | $1,136.10 | 1,875 | — | — |
| 2005-12-29 | $1,137.15 | $1,137.15 | 3,437 | — | — |
| 2005-12-28 | $1,040.55 | $1,040.55 | 570 | — | — |
| 2005-12-27 | $1,019.55 | $1,019.55 | 539 | — | — |
| 2005-12-23 | $1,060.50 | $1,060.50 | 813 | — | — |
| 2005-12-22 | $1,064.70 | $1,064.70 | 1,388 | — | — |
| 2005-12-21 | $1,082.55 | $1,082.55 | 880 | — | — |
| 2005-12-20 | $1,071.00 | $1,071.00 | 1,336 | — | — |
| 2005-12-19 | $1,094.10 | $1,094.10 | 2,336 | — | — |
| 2005-12-16 | $1,110.90 | $1,110.90 | 5,571 | — | — |
| 2005-12-15 | $979.65 | $979.65 | 1,979 | — | — |
| 2005-12-14 | $954.45 | $954.45 | 2,252 | — | — |
| 2005-12-13 | $939.75 | $939.75 | 1,207 | — | — |
| 2005-12-12 | $966.00 | $966.00 | 1,700 | — | — |
| 2005-12-09 | $978.60 | $978.60 | 2,686 | — | — |
| 2005-12-08 | $1,050.00 | $1,050.00 | 1,226 | — | — |
| 2005-12-07 | $1,042.65 | $1,042.65 | 2,024 | — | — |
| 2005-12-06 | $1,039.50 | $1,039.50 | 2,428 | — | — |
| 2005-12-05 | $1,047.90 | $1,047.90 | 6,444 | — | — |
| 2005-12-02 | $1,166.55 | $1,166.55 | 2,013 | — | — |
| 2005-12-01 | $1,109.85 | $1,109.85 | 2,245 | — | — |
| 2005-11-30 | $1,130.85 | $1,130.85 | 3,240 | — | — |
| 2005-11-29 | $1,184.40 | $1,184.40 | 3,011 | — | — |
| 2005-11-28 | $1,415.40 | $1,415.40 | 1,429 | — | — |
| 2005-11-25 | $1,389.15 | $1,389.15 | 606 | — | — |
| 2005-11-23 | $1,358.70 | $1,358.70 | 1,107 | — | — |
| 2005-11-22 | $1,362.90 | $1,362.90 | 3,474 | — | — |
| 2005-11-21 | $1,377.60 | $1,377.60 | 3,074 | — | — |
| 2005-11-18 | $1,242.15 | $1,242.15 | 2,170 | — | — |
| 2005-11-17 | $1,242.15 | $1,242.15 | 4,048 | — | — |
| 2005-11-16 | $1,081.50 | $1,081.50 | 2,415 | — | — |
| 2005-11-15 | $1,060.50 | $1,060.50 | 2,543 | — | — |
| 2005-11-14 | $943.95 | $943.95 | 315 | — | — |
| 2005-11-11 | $977.55 | $977.55 | 320 | — | — |
| 2005-11-10 | $991.20 | $991.20 | 670 | — | — |
| 2005-11-09 | $956.55 | $956.55 | 232 | — | — |
| 2005-11-08 | $956.55 | $956.55 | 291 | — | — |
| 2005-11-07 | $959.70 | $959.70 | 243 | — | — |
| 2005-11-04 | $952.35 | $952.35 | 375 | — | — |
| 2005-11-03 | $971.25 | $971.25 | 234 | — | — |
| 2005-11-02 | $945.00 | $945.00 | 425 | — | — |
| 2005-11-01 | $936.60 | $936.60 | 262 | — | — |
| 2005-10-31 | $939.75 | $939.75 | 178 | — | — |
| 2005-10-28 | $950.25 | $950.25 | 411 | — | — |
| 2005-10-27 | $945.00 | $945.00 | 492 | — | — |
| 2005-10-26 | $981.75 | $981.75 | 648 | — | — |
| 2005-10-25 | $911.40 | $911.40 | 654 | — | — |
| 2005-10-24 | $857.85 | $857.85 | 498 | — | — |
| 2005-10-21 | $809.55 | $809.55 | 1,488 | — | — |
| 2005-10-20 | $891.45 | $891.45 | 315 | — | — |
| 2005-10-19 | $900.90 | $900.90 | 294 | — | — |
| 2005-10-18 | $911.40 | $911.40 | 450 | — | — |
| 2005-10-17 | $940.80 | $940.80 | 331 | — | — |
| 2005-10-14 | $911.40 | $911.40 | 535 | — | — |
| 2005-10-13 | $912.45 | $912.45 | 1,132 | — | — |
| 2005-10-12 | $872.55 | $872.55 | 470 | — | — |
| 2005-10-11 | $940.80 | $940.80 | 380 | — | — |
| 2005-10-10 | $984.90 | $984.90 | 272 | — | — |
| 2005-10-07 | $1,039.50 | $1,039.50 | 871 | — | — |
| 2005-10-06 | $966.00 | $966.00 | 824 | — | — |
| 2005-10-05 | $1,046.85 | $1,046.85 | 390 | — | — |
| 2005-10-04 | $1,099.35 | $1,099.35 | 437 | — | — |
| 2005-10-03 | $1,123.50 | $1,123.50 | 579 | — | — |
| 2005-09-30 | $1,083.60 | $1,083.60 | 729 | — | — |
| 2005-09-29 | $1,060.50 | $1,060.50 | 529 | — | — |
| 2005-09-28 | $1,029.00 | $1,029.00 | 690 | — | — |
| 2005-09-27 | $1,111.95 | $1,111.95 | 590 | — | — |
| 2005-09-26 | $1,176.00 | $1,176.00 | 1,051 | — | — |
| 2005-09-23 | $1,173.90 | $1,173.90 | 984 | — | — |
| 2005-09-22 | $1,146.60 | $1,146.60 | 1,345 | — | — |
| 2005-09-21 | $1,085.70 | $1,085.70 | 904 | — | — |
| 2005-09-20 | $1,064.70 | $1,064.70 | 560 | — | — |
| 2005-09-19 | $1,092.00 | $1,092.00 | 1,002 | — | — |
| 2005-09-16 | $1,026.90 | $1,026.90 | 886 | — | — |
| 2005-09-15 | $1,011.15 | $1,011.15 | 1,169 | — | — |
| 2005-09-14 | $939.75 | $939.75 | 519 | — | — |
| 2005-09-13 | $918.75 | $918.75 | 302 | — | — |
| 2005-09-12 | $949.20 | $949.20 | 739 | — | — |
| 2005-09-09 | $962.85 | $962.85 | 2,353 | — | — |
| 2005-09-08 | $861.00 | $861.00 | 466 | — | — |
| 2005-09-07 | $855.75 | $855.75 | 460 | — | — |
| 2005-09-06 | $873.60 | $873.60 | 488 | — | — |
| 2005-09-02 | $865.20 | $865.20 | 1,290 | — | — |
| 2005-09-01 | $819.00 | $819.00 | 453 | — | — |
| 2005-08-31 | $876.75 | $876.75 | 316 | — | — |
| 2005-08-30 | $888.30 | $888.30 | 304 | — | — |
| 2005-08-29 | $892.50 | $892.50 | 317 | — | — |
| 2005-08-26 | $905.10 | $905.10 | 116 | — | — |
| 2005-08-25 | $919.80 | $919.80 | 369 | — | — |
| 2005-08-24 | $924.00 | $924.00 | 239 | — | — |
| 2005-08-23 | $934.50 | $934.50 | 705 | — | — |
| 2005-08-22 | $901.95 | $901.95 | 446 | — | — |
| 2005-08-19 | $901.95 | $901.95 | 106 | — | — |
| 2005-08-18 | $921.90 | $921.90 | 230 | — | — |
| 2005-08-17 | $922.95 | $922.95 | 320 | — | — |
| 2005-08-16 | $959.70 | $959.70 | 830 | — | — |
| 2005-08-15 | $1,004.85 | $1,004.85 | 868 | — | — |
| 2005-08-12 | $943.95 | $943.95 | 1,040 | — | — |
| 2005-08-11 | $907.20 | $907.20 | 951 | — | — |
| 2005-08-10 | $924.00 | $924.00 | 678 | — | — |
| 2005-08-09 | $843.15 | $843.15 | 147 | — | — |
| 2005-08-08 | $849.45 | $849.45 | 141 | — | — |
| 2005-08-05 | $855.75 | $855.75 | 118 | — | — |
| 2005-08-04 | $840.00 | $840.00 | 372 | — | — |
| 2005-08-03 | $835.80 | $835.80 | 139 | — | — |
| 2005-08-02 | $845.25 | $845.25 | 337 | — | — |
| 2005-08-01 | $843.15 | $843.15 | 373 | — | — |
| 2005-07-29 | $854.70 | $854.70 | 345 | — | — |
| 2005-07-28 | $871.50 | $871.50 | 257 | — | — |
| 2005-07-27 | $882.00 | $882.00 | 226 | — | — |
| 2005-07-26 | $866.25 | $866.25 | 712 | — | — |
| 2005-07-25 | $842.10 | $842.10 | 458 | — | — |
| 2005-07-22 | $887.25 | $887.25 | 407 | — | — |
| 2005-07-21 | $871.50 | $871.50 | 477 | — | — |
| 2005-07-20 | $838.95 | $838.95 | 412 | — | — |
| 2005-07-19 | $816.90 | $816.90 | 1,410 | — | — |
| 2005-07-18 | $866.25 | $866.25 | 1,004 | — | — |
| 2005-07-15 | $932.40 | $932.40 | 65 | — | — |
| 2005-07-14 | $934.50 | $934.50 | 309 | — | — |
| 2005-07-13 | $947.10 | $947.10 | 378 | — | — |
| 2005-07-12 | $972.30 | $972.30 | 383 | — | — |
| 2005-07-11 | $992.25 | $992.25 | 150 | — | — |
| 2005-07-08 | $962.85 | $962.85 | 217 | — | — |
| 2005-07-07 | $960.75 | $960.75 | 125 | — | — |
| 2005-07-06 | $995.40 | $995.40 | 361 | — | — |
| 2005-07-05 | $994.35 | $994.35 | 402 | — | — |
| 2005-07-01 | $1,048.95 | $1,048.95 | 332 | — | — |
| 2005-06-30 | $1,046.85 | $1,046.85 | 936 | — | — |
| 2005-06-29 | $1,010.10 | $1,010.10 | 269 | — | — |
| 2005-06-28 | $966.00 | $966.00 | 291 | — | — |
| 2005-06-27 | $991.20 | $991.20 | 511 | — | — |
| 2005-06-24 | $1,000.65 | $1,000.65 | 2,945 | — | — |
| 2005-06-23 | $976.50 | $976.50 | 688 | — | — |
| 2005-06-22 | $960.75 | $960.75 | 452 | — | — |
| 2005-06-21 | $959.70 | $959.70 | 1,511 | — | — |
| 2005-06-20 | $1,039.50 | $1,039.50 | 680 | — | — |
| 2005-06-17 | $1,160.25 | $1,160.25 | 524 | — | — |
| 2005-06-16 | $1,149.75 | $1,149.75 | 461 | — | — |
| 2005-06-15 | $1,130.85 | $1,130.85 | 722 | — | — |
| 2005-06-14 | $1,185.45 | $1,185.45 | 206 | — | — |
| 2005-06-13 | $1,227.45 | $1,227.45 | 250 | — | — |
| 2005-06-10 | $1,242.15 | $1,242.15 | 196 | — | — |
| 2005-06-09 | $1,212.75 | $1,212.75 | 406 | — | — |
| 2005-06-08 | $1,229.55 | $1,229.55 | 308 | — | — |
| 2005-06-07 | $1,181.25 | $1,181.25 | 332 | — | — |
| 2005-06-06 | $1,160.25 | $1,160.25 | 237 | — | — |
| 2005-06-03 | $1,100.40 | $1,100.40 | 123 | — | — |
| 2005-06-02 | $1,059.45 | $1,059.45 | 180 | — | — |
| 2005-06-01 | $1,097.25 | $1,097.25 | 195 | — | — |
| 2005-05-31 | $1,148.70 | $1,148.70 | 289 | — | — |
| 2005-05-27 | $1,122.45 | $1,122.45 | 349 | — | — |
| 2005-05-26 | $1,073.10 | $1,073.10 | 198 | — | — |
| 2005-05-25 | $1,050.00 | $1,050.00 | 119 | — | — |
| 2005-05-24 | $1,043.70 | $1,043.70 | 43 | — | — |
| 2005-05-23 | $1,044.75 | $1,044.75 | 50 | — | — |
| 2005-05-20 | $1,050.00 | $1,050.00 | 130 | — | — |
| 2005-05-19 | $1,048.95 | $1,048.95 | 85 | — | — |
| 2005-05-18 | $1,097.25 | $1,097.25 | 107 | — | — |
| 2005-05-17 | $1,127.70 | $1,127.70 | 173 | — | — |
| 2005-05-16 | $1,149.75 | $1,149.75 | 230 | — | — |
| 2005-05-13 | $1,113.00 | $1,113.00 | 203 | — | — |
| 2005-05-12 | $1,102.50 | $1,102.50 | 321 | — | — |
| 2005-05-11 | $1,060.50 | $1,060.50 | 86 | — | — |
| 2005-05-10 | $1,075.20 | $1,075.20 | 288 | — | — |
| 2005-05-09 | $1,050.00 | $1,050.00 | 112 | — | — |
| 2005-05-06 | $1,040.55 | $1,040.55 | 175 | — | — |
| 2005-05-05 | $1,023.75 | $1,023.75 | 134 | — | — |
| 2005-05-04 | $996.45 | $996.45 | 199 | — | — |
| 2005-05-03 | $959.70 | $959.70 | 261 | — | — |
| 2005-05-02 | $934.50 | $934.50 | 115 | — | — |
| 2005-04-29 | $910.35 | $910.35 | 125 | — | — |
| 2005-04-28 | $900.90 | $900.90 | 61 | — | — |
| 2005-04-27 | $903.00 | $903.00 | 238 | — | — |
| 2005-04-26 | $905.10 | $905.10 | 319 | — | — |
| 2005-04-25 | $945.00 | $945.00 | 236 | — | — |
| 2005-04-22 | $991.20 | $991.20 | 434 | — | — |
| 2005-04-21 | $953.40 | $953.40 | 276 | — | — |
| 2005-04-20 | $1,083.60 | $1,083.60 | 88 | — | — |
| 2005-04-19 | $1,100.40 | $1,100.40 | 78 | — | — |
| 2005-04-18 | $1,051.05 | $1,051.05 | 125 | — | — |
| 2005-04-15 | $1,137.15 | $1,137.15 | 308 | — | — |
| 2005-04-14 | $1,139.25 | $1,139.25 | 294 | — | — |
| 2005-04-13 | $1,079.40 | $1,079.40 | 310 | — | — |
| 2005-04-12 | $1,118.25 | $1,118.25 | 301 | — | — |
| 2005-04-11 | $1,185.45 | $1,185.45 | 303 | — | — |
| 2005-04-08 | $1,281.00 | $1,281.00 | 309 | — | — |
| 2005-04-07 | $1,358.70 | $1,358.70 | 608 | — | — |
| 2005-04-06 | $1,333.50 | $1,333.50 | 713 | — | — |
| 2005-04-05 | $1,155.00 | $1,155.00 | 310 | — | — |
| 2005-04-04 | $1,080.45 | $1,080.45 | 75 | — | — |
| 2005-04-01 | $1,097.25 | $1,097.25 | 240 | — | — |
| 2005-03-31 | $1,053.15 | $1,053.15 | 184 | — | — |
| 2005-03-30 | $1,050.00 | $1,050.00 | 95 | — | — |
| 2005-03-29 | $1,032.15 | $1,032.15 | 159 | — | — |
| 2005-03-28 | $1,076.25 | $1,076.25 | 586 | — | — |
| 2005-03-24 | $1,008.00 | $1,008.00 | 207 | — | — |