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
- 1993-04-01 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 | $240.00 | $240.00 | 237 | — | — |
| 2005-12-29 | $240.00 | $240.00 | 420 | — | — |
| 2005-12-28 | $236.00 | $236.00 | 410 | — | — |
| 2005-12-27 | $224.00 | $224.00 | 163 | — | — |
| 2005-12-23 | $230.00 | $230.00 | 801 | — | — |
| 2005-12-22 | $220.00 | $220.00 | 814 | — | — |
| 2005-12-21 | $238.00 | $238.00 | 309 | — | — |
| 2005-12-20 | $240.00 | $240.00 | 851 | — | — |
| 2005-12-19 | $214.00 | $214.00 | 2,072 | — | — |
| 2005-12-16 | $234.00 | $234.00 | 393 | — | — |
| 2005-12-15 | $230.00 | $230.00 | 119 | — | — |
| 2005-12-14 | $234.00 | $234.00 | 73 | — | — |
| 2005-12-13 | $232.00 | $232.00 | 181 | — | — |
| 2005-12-12 | $240.00 | $240.00 | 71 | — | — |
| 2005-12-09 | $236.00 | $236.00 | 195 | — | — |
| 2005-12-08 | $240.00 | $240.00 | 51 | — | — |
| 2005-12-07 | $240.00 | $240.00 | 68 | — | — |
| 2005-12-06 | $238.00 | $238.00 | 128 | — | — |
| 2005-12-05 | $236.00 | $236.00 | 191 | — | — |
| 2005-12-02 | $238.00 | $238.00 | 189 | — | — |
| 2005-12-01 | $232.00 | $232.00 | 147 | — | — |
| 2005-11-30 | $228.00 | $228.00 | 324 | — | — |
| 2005-11-29 | $230.00 | $230.00 | 198 | — | — |
| 2005-11-28 | $236.00 | $236.00 | 240 | — | — |
| 2005-11-25 | $250.00 | $250.00 | 111 | — | — |
| 2005-11-23 | $252.00 | $252.00 | 138 | — | — |
| 2005-11-22 | $252.00 | $252.00 | 414 | — | — |
| 2005-11-21 | $230.00 | $230.00 | 249 | — | — |
| 2005-11-18 | $236.00 | $236.00 | 129 | — | — |
| 2005-11-17 | $240.00 | $240.00 | 190 | — | — |
| 2005-11-16 | $236.00 | $236.00 | 456 | — | — |
| 2005-11-15 | $220.00 | $220.00 | 100 | — | — |
| 2005-11-14 | $228.00 | $228.00 | 611 | — | — |
| 2005-11-11 | $240.00 | $240.00 | 173 | — | — |
| 2005-11-10 | $230.00 | $230.00 | 179 | — | — |
| 2005-11-09 | $230.00 | $230.00 | 498 | — | — |
| 2005-11-08 | $240.00 | $240.00 | 186 | — | — |
| 2005-11-07 | $226.00 | $226.00 | 215 | — | — |
| 2005-11-04 | $234.00 | $234.00 | 510 | — | — |
| 2005-11-03 | $250.00 | $250.00 | 120 | — | — |
| 2005-11-02 | $246.00 | $246.00 | 116 | — | — |
| 2005-11-01 | $246.00 | $246.00 | 171 | — | — |
| 2005-10-31 | $264.00 | $264.00 | 47 | — | — |
| 2005-10-28 | $256.00 | $256.00 | 73 | — | — |
| 2005-10-27 | $276.00 | $276.00 | 144 | — | — |
| 2005-10-26 | $252.00 | $252.00 | 236 | — | — |
| 2005-10-25 | $270.00 | $270.00 | 52 | — | — |
| 2005-10-24 | $260.00 | $260.00 | 64 | — | — |
| 2005-10-21 | $270.00 | $270.00 | 102 | — | — |
| 2005-10-20 | $276.00 | $276.00 | 8 | — | — |
| 2005-10-19 | $270.00 | $270.00 | 208 | — | — |
| 2005-10-18 | $280.00 | $280.00 | 56 | — | — |
| 2005-10-17 | $280.00 | $280.00 | 82 | — | — |
| 2005-10-14 | $288.00 | $288.00 | 43 | — | — |
| 2005-10-13 | $272.00 | $272.00 | 59 | — | — |
| 2005-10-12 | $264.00 | $264.00 | 248 | — | — |
| 2005-10-11 | $290.00 | $290.00 | 164 | — | — |
| 2005-10-10 | $266.00 | $266.00 | 54 | — | — |
| 2005-10-07 | $276.00 | $276.00 | 114 | — | — |
| 2005-10-06 | $282.00 | $282.00 | 76 | — | — |
| 2005-10-05 | $288.00 | $288.00 | 130 | — | — |
| 2005-10-04 | $280.00 | $280.00 | 58 | — | — |
| 2005-10-03 | $284.00 | $284.00 | 251 | — | — |
| 2005-09-30 | $296.00 | $296.00 | 756 | — | — |
| 2005-09-29 | $292.00 | $292.00 | 183 | — | — |
| 2005-09-28 | $286.00 | $286.00 | 86 | — | — |
| 2005-09-27 | $296.00 | $296.00 | 118 | — | — |
| 2005-09-26 | $300.00 | $300.00 | 33 | — | — |
| 2005-09-23 | $288.00 | $288.00 | 81 | — | — |
| 2005-09-22 | $286.00 | $286.00 | 82 | — | — |
| 2005-09-21 | $292.00 | $292.00 | 77 | — | — |
| 2005-09-20 | $298.00 | $298.00 | 138 | — | — |
| 2005-09-19 | $290.00 | $290.00 | 187 | — | — |
| 2005-09-16 | $286.00 | $286.00 | 112 | — | — |
| 2005-09-15 | $284.00 | $284.00 | 69 | — | — |
| 2005-09-14 | $294.00 | $294.00 | 46 | — | — |
| 2005-09-13 | $284.00 | $284.00 | 285 | — | — |
| 2005-09-12 | $302.00 | $302.00 | 719 | — | — |
| 2005-09-09 | $284.00 | $284.00 | 152 | — | — |
| 2005-09-08 | $296.00 | $296.00 | 98 | — | — |
| 2005-09-07 | $300.00 | $300.00 | 65 | — | — |
| 2005-09-06 | $290.00 | $290.00 | 88 | — | — |
| 2005-09-02 | $290.00 | $290.00 | 259 | — | — |
| 2005-09-01 | $288.00 | $288.00 | 119 | — | — |
| 2005-08-31 | $296.00 | $296.00 | 30 | — | — |
| 2005-08-30 | $292.00 | $292.00 | 25 | — | — |
| 2005-08-29 | $282.00 | $282.00 | 186 | — | — |
| 2005-08-26 | $276.00 | $276.00 | 77 | — | — |
| 2005-08-25 | $290.00 | $290.00 | 163 | — | — |
| 2005-08-24 | $300.00 | $300.00 | 97 | — | — |
| 2005-08-23 | $282.00 | $282.00 | 13 | — | — |
| 2005-08-22 | $280.00 | $280.00 | 233 | — | — |
| 2005-08-19 | $282.00 | $282.00 | 97 | — | — |
| 2005-08-18 | $274.00 | $274.00 | 51 | — | — |
| 2005-08-17 | $280.00 | $280.00 | 38 | — | — |
| 2005-08-16 | $294.00 | $294.00 | 37 | — | — |
| 2005-08-15 | $290.00 | $290.00 | 55 | — | — |
| 2005-08-12 | $294.00 | $294.00 | 126 | — | — |
| 2005-08-11 | $286.00 | $286.00 | 58 | — | — |
| 2005-08-10 | $286.00 | $286.00 | 149 | — | — |
| 2005-08-09 | $300.00 | $300.00 | 209 | — | — |
| 2005-08-08 | $308.00 | $308.00 | 69 | — | — |
| 2005-08-05 | $308.00 | $308.00 | 252 | — | — |
| 2005-08-04 | $300.00 | $300.00 | 170 | — | — |
| 2005-08-03 | $302.00 | $302.00 | 291 | — | — |
| 2005-08-02 | $304.00 | $304.00 | 228 | — | — |
| 2005-08-01 | $290.00 | $290.00 | 269 | — | — |
| 2005-07-29 | $300.00 | $300.00 | 149 | — | — |
| 2005-07-28 | $290.00 | $290.00 | 452 | — | — |
| 2005-07-27 | $308.00 | $308.00 | 253 | — | — |
| 2005-07-26 | $302.00 | $302.00 | 75 | — | — |
| 2005-07-25 | $304.00 | $304.00 | 461 | — | — |
| 2005-07-22 | $308.00 | $308.00 | 607 | — | — |
| 2005-07-21 | $334.00 | $334.00 | 790 | — | — |
| 2005-07-20 | $314.00 | $314.00 | 936 | — | — |
| 2005-07-19 | $310.00 | $310.00 | 920 | — | — |
| 2005-07-18 | $302.00 | $302.00 | 346 | — | — |
| 2005-07-15 | $280.00 | $280.00 | 67 | — | — |
| 2005-07-14 | $276.00 | $276.00 | 84 | — | — |
| 2005-07-13 | $274.00 | $274.00 | 980 | — | — |
| 2005-07-12 | $274.00 | $274.00 | 59 | — | — |
| 2005-07-11 | $276.00 | $276.00 | 286 | — | — |
| 2005-07-08 | $266.00 | $266.00 | 165 | — | — |
| 2005-07-07 | $274.00 | $274.00 | 267 | — | — |
| 2005-07-06 | $264.00 | $264.00 | 310 | — | — |
| 2005-07-05 | $270.00 | $270.00 | 250 | — | — |
| 2005-07-01 | $264.00 | $264.00 | 251 | — | — |
| 2005-06-30 | $238.00 | $238.00 | 264 | — | — |
| 2005-06-29 | $236.00 | $236.00 | 754 | — | — |
| 2005-06-28 | $230.00 | $230.00 | 178 | — | — |
| 2005-06-27 | $218.00 | $218.00 | 411 | — | — |
| 2005-06-24 | $212.00 | $212.00 | 2,174 | — | — |
| 2005-06-23 | $274.00 | $274.00 | 110 | — | — |
| 2005-06-22 | $276.00 | $276.00 | 202 | — | — |
| 2005-06-21 | $264.00 | $264.00 | 136 | — | — |
| 2005-06-20 | $280.00 | $280.00 | 139 | — | — |
| 2005-06-17 | $274.00 | $274.00 | 306 | — | — |
| 2005-06-16 | $280.00 | $280.00 | 271 | — | — |
| 2005-06-15 | $250.00 | $250.00 | 87 | — | — |
| 2005-06-14 | $244.00 | $244.00 | 98 | — | — |
| 2005-06-13 | $248.00 | $248.00 | 313 | — | — |
| 2005-06-10 | $260.00 | $260.00 | 201 | — | — |
| 2005-06-09 | $260.00 | $260.00 | 587 | — | — |
| 2005-06-08 | $268.00 | $268.00 | 122 | — | — |
| 2005-06-07 | $272.00 | $272.00 | 271 | — | — |
| 2005-06-06 | $266.00 | $266.00 | 658 | — | — |
| 2005-06-03 | $276.00 | $276.00 | 789 | — | — |
| 2005-06-02 | $280.00 | $280.00 | 987 | — | — |
| 2005-06-01 | $276.00 | $276.00 | 5,821 | — | — |
| 2005-05-31 | $268.00 | $268.00 | 352 | — | — |
| 2005-05-27 | $264.00 | $264.00 | 219 | — | — |
| 2005-05-26 | $282.00 | $282.00 | 1,101 | — | — |
| 2005-05-25 | $274.00 | $274.00 | 684 | — | — |
| 2005-05-24 | $278.00 | $278.00 | 895 | — | — |
| 2005-05-23 | $288.00 | $288.00 | 1,851 | — | — |
| 2005-05-20 | $282.00 | $282.00 | 1,923 | — | — |
| 2005-05-19 | $326.00 | $326.00 | 365 | — | — |
| 2005-05-18 | $300.00 | $300.00 | 190 | — | — |
| 2005-05-17 | $298.00 | $298.00 | 616 | — | — |
| 2005-05-16 | $312.00 | $312.00 | 890 | — | — |
| 2005-05-13 | $322.00 | $322.00 | 644 | — | — |
| 2005-05-12 | $338.00 | $338.00 | 432 | — | — |
| 2005-05-11 | $342.00 | $342.00 | 245 | — | — |
| 2005-05-10 | $356.00 | $356.00 | 168 | — | — |
| 2005-05-09 | $368.00 | $368.00 | 267 | — | — |
| 2005-05-06 | $340.00 | $340.00 | 359 | — | — |
| 2005-05-05 | $384.00 | $384.00 | 46 | — | — |
| 2005-05-04 | $356.00 | $356.00 | 99 | — | — |
| 2005-05-03 | $366.00 | $366.00 | 203 | — | — |
| 2005-05-02 | $342.00 | $342.00 | 227 | — | — |
| 2005-04-29 | $386.00 | $386.00 | 251 | — | — |
| 2005-04-28 | $322.00 | $322.00 | 461 | — | — |
| 2005-04-27 | $372.00 | $372.00 | 87 | — | — |
| 2005-04-26 | $394.00 | $394.00 | 293 | — | — |
| 2005-04-25 | $400.00 | $400.00 | 339 | — | — |
| 2005-04-22 | $338.00 | $338.00 | 509 | — | — |
| 2005-04-21 | $326.00 | $326.00 | 915 | — | — |
| 2005-04-20 | $392.00 | $392.00 | 118 | — | — |
| 2005-04-19 | $380.00 | $380.00 | 113 | — | — |
| 2005-04-18 | $410.00 | $410.00 | 225 | — | — |
| 2005-04-15 | $430.00 | $430.00 | 61 | — | — |
| 2005-04-14 | $426.00 | $426.00 | 193 | — | — |
| 2005-04-13 | $446.00 | $446.00 | 148 | — | — |
| 2005-04-12 | $456.00 | $456.00 | 108 | — | — |
| 2005-04-11 | $462.00 | $462.00 | 153 | — | — |
| 2005-04-08 | $472.00 | $472.00 | 21 | — | — |
| 2005-04-07 | $472.00 | $472.00 | 86 | — | — |
| 2005-04-06 | $450.00 | $450.00 | 190 | — | — |
| 2005-04-05 | $440.00 | $440.00 | 51 | — | — |
| 2005-04-04 | $420.00 | $420.00 | 165 | — | — |
| 2005-04-01 | $420.00 | $420.00 | 205 | — | — |
| 2005-03-31 | $428.00 | $428.00 | 470 | — | — |
| 2005-03-30 | $476.00 | $476.00 | 55 | — | — |
| 2005-03-29 | $470.00 | $470.00 | 93 | — | — |
| 2005-03-28 | $486.00 | $486.00 | 25 | — | — |
| 2005-03-24 | $486.00 | $486.00 | 196 | — | — |
| 2005-03-23 | $498.00 | $498.00 | 145 | — | — |
| 2005-03-22 | $496.00 | $496.00 | 199 | — | — |
| 2005-03-21 | $498.00 | $498.00 | 337 | — | — |
| 2005-03-18 | $500.00 | $500.00 | 117 | — | — |
| 2005-03-17 | $552.00 | $552.00 | 214 | — | — |
| 2005-03-16 | $548.00 | $548.00 | 418 | — | — |
| 2005-03-15 | $520.00 | $520.00 | 535 | — | — |
| 2005-03-14 | $464.00 | $464.00 | 159 | — | — |
| 2005-03-11 | $464.00 | $464.00 | 576 | — | — |
| 2005-03-10 | $478.00 | $478.00 | 165 | — | — |
| 2005-03-09 | $484.00 | $484.00 | 86 | — | — |
| 2005-03-08 | $516.00 | $516.00 | 177 | — | — |
| 2005-03-07 | $494.00 | $494.00 | 417 | — | — |
| 2005-03-04 | $510.00 | $510.00 | 131 | — | — |
| 2005-03-03 | $510.00 | $510.00 | 412 | — | — |
| 2005-03-02 | $510.00 | $510.00 | 285 | — | — |
| 2005-03-01 | $518.00 | $518.00 | 617 | — | — |
| 2005-02-28 | $536.00 | $536.00 | 2,913 | — | — |
| 2005-02-25 | $608.00 | $608.00 | 151 | — | — |
| 2005-02-24 | $622.00 | $622.00 | 188 | — | — |
| 2005-02-23 | $608.00 | $608.00 | 294 | — | — |
| 2005-02-22 | $600.00 | $600.00 | 295 | — | — |
| 2005-02-18 | $584.00 | $584.00 | 204 | — | — |
| 2005-02-17 | $588.00 | $588.00 | 185 | — | — |
| 2005-02-16 | $582.00 | $582.00 | 1,117 | — | — |
| 2005-02-15 | $620.00 | $620.00 | 331 | — | — |
| 2005-02-14 | $626.00 | $626.00 | 220 | — | — |
| 2005-02-11 | $640.00 | $640.00 | 212 | — | — |
| 2005-02-10 | $630.00 | $630.00 | 319 | — | — |
| 2005-02-09 | $638.00 | $638.00 | 339 | — | — |
| 2005-02-08 | $644.00 | $644.00 | 181 | — | — |
| 2005-02-07 | $650.00 | $650.00 | 282 | — | — |
| 2005-02-04 | $662.00 | $662.00 | 373 | — | — |
| 2005-02-03 | $670.00 | $670.00 | 678 | — | — |
| 2005-02-02 | $640.00 | $640.00 | 220 | — | — |
| 2005-02-01 | $640.00 | $640.00 | 301 | — | — |
| 2005-01-31 | $650.00 | $650.00 | 488 | — | — |
| 2005-01-28 | $654.00 | $654.00 | 385 | — | — |
| 2005-01-27 | $666.00 | $666.00 | 571 | — | — |
| 2005-01-26 | $650.00 | $650.00 | 418 | — | — |
| 2005-01-25 | $640.00 | $640.00 | 458 | — | — |
| 2005-01-24 | $632.00 | $632.00 | 508 | — | — |
| 2005-01-21 | $604.00 | $604.00 | 143 | — | — |
| 2005-01-20 | $624.00 | $624.00 | 186 | — | — |
| 2005-01-19 | $620.00 | $620.00 | 311 | — | — |
| 2005-01-18 | $680.00 | $680.00 | 567 | — | — |
| 2005-01-14 | $658.00 | $658.00 | 439 | — | — |
| 2005-01-13 | $624.00 | $624.00 | 166 | — | — |
| 2005-01-12 | $622.00 | $622.00 | 590 | — | — |
| 2005-01-11 | $610.00 | $610.00 | 415 | — | — |
| 2005-01-10 | $600.00 | $600.00 | 326 | — | — |
| 2005-01-07 | $616.00 | $616.00 | 1,125 | — | — |
| 2005-01-06 | $650.00 | $650.00 | 1,005 | — | — |
| 2005-01-05 | $556.00 | $556.00 | 535 | — | — |
| 2005-01-04 | $526.00 | $526.00 | 83 | — | — |
| 2005-01-03 | $524.00 | $524.00 | 399 | — | — |