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
- 2000-02-11 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 | $270.20 | $271.47 | 635 | — | — |
| 2005-12-29 | $270.20 | $271.47 | 2,725 | — | — |
| 2005-12-28 | $270.00 | $270.00 | 1,320 | — | — |
| 2005-12-27 | $270.80 | $270.80 | 800 | — | — |
| 2005-12-23 | $274.80 | $274.80 | 880 | — | — |
| 2005-12-22 | $277.00 | $277.00 | 725 | — | — |
| 2005-12-21 | $275.80 | $275.80 | 1,510 | — | — |
| 2005-12-20 | $274.00 | $274.00 | 225 | — | — |
| 2005-12-19 | $275.00 | $275.00 | 515 | — | — |
| 2005-12-16 | $281.60 | $281.60 | 2,355 | — | — |
| 2005-12-15 | $281.40 | $281.40 | 660 | — | — |
| 2005-12-14 | $280.00 | $280.00 | 315 | — | — |
| 2005-12-13 | $276.20 | $276.20 | 485 | — | — |
| 2005-12-12 | $275.20 | $275.20 | 120 | — | — |
| 2005-12-09 | $271.20 | $271.20 | 225 | — | — |
| 2005-12-08 | $269.80 | $269.80 | 185 | — | — |
| 2005-12-07 | $269.40 | $269.40 | 445 | — | — |
| 2005-12-06 | $269.80 | $269.80 | 1,085 | — | — |
| 2005-12-05 | $274.40 | $274.40 | 955 | — | — |
| 2005-12-02 | $281.20 | $281.20 | 210 | — | — |
| 2005-12-01 | $284.40 | $284.40 | 1,135 | — | — |
| 2005-11-30 | $280.40 | $280.40 | 495 | — | — |
| 2005-11-29 | $275.80 | $275.80 | 160 | — | — |
| 2005-11-28 | $275.20 | $275.20 | 190 | — | — |
| 2005-11-25 | $283.00 | $283.00 | 205 | — | — |
| 2005-11-23 | $283.00 | $283.00 | 145 | — | — |
| 2005-11-22 | $284.40 | $284.40 | 215 | — | — |
| 2005-11-21 | $283.80 | $283.80 | 330 | — | — |
| 2005-11-18 | $284.40 | $284.40 | 330 | — | — |
| 2005-11-17 | $269.40 | $269.40 | 500 | — | — |
| 2005-11-16 | $258.00 | $258.00 | 425 | — | — |
| 2005-11-15 | $270.80 | $270.80 | 315 | — | — |
| 2005-11-14 | $269.20 | $269.20 | 285 | — | — |
| 2005-11-11 | $280.40 | $280.40 | 240 | — | — |
| 2005-11-10 | $274.60 | $274.60 | 345 | — | — |
| 2005-11-09 | $280.80 | $280.80 | 200 | — | — |
| 2005-11-08 | $282.00 | $282.00 | 215 | — | — |
| 2005-11-07 | $284.20 | $284.20 | 360 | — | — |
| 2005-11-04 | $281.00 | $281.00 | 275 | — | — |
| 2005-11-03 | $293.60 | $293.60 | 840 | — | — |
| 2005-11-02 | $291.80 | $291.80 | 565 | — | — |
| 2005-11-01 | $290.00 | $290.00 | 210 | — | — |
| 2005-10-31 | $291.40 | $291.40 | 530 | — | — |
| 2005-10-28 | $274.00 | $274.00 | 250 | — | — |
| 2005-10-27 | $272.60 | $272.60 | 385 | — | — |
| 2005-10-26 | $282.40 | $282.40 | 280 | — | — |
| 2005-10-25 | $285.00 | $285.00 | 110 | — | — |
| 2005-10-24 | $292.80 | $292.80 | 305 | — | — |
| 2005-10-21 | $291.00 | $291.00 | 1,795 | — | — |
| 2005-10-20 | $281.60 | $281.60 | 785 | — | — |
| 2005-10-19 | $298.80 | $298.80 | 1,580 | — | — |
| 2005-10-18 | $276.20 | $276.20 | 150 | — | — |
| 2005-10-17 | $276.00 | $276.00 | 280 | — | — |
| 2005-10-14 | $285.00 | $285.00 | 190 | — | — |
| 2005-10-13 | $278.80 | $278.80 | 255 | — | — |
| 2005-10-12 | $274.80 | $274.80 | 290 | — | — |
| 2005-10-11 | $273.20 | $273.20 | 295 | — | — |
| 2005-10-10 | $277.80 | $277.80 | 195 | — | — |
| 2005-10-07 | $281.60 | $281.60 | 110 | — | — |
| 2005-10-06 | $277.80 | $277.80 | 445 | — | — |
| 2005-10-05 | $273.00 | $273.00 | 470 | — | — |
| 2005-10-04 | $278.20 | $278.20 | 285 | — | — |
| 2005-10-03 | $286.80 | $286.80 | 405 | — | — |
| 2005-09-30 | $281.00 | $281.00 | 695 | — | — |
| 2005-09-29 | $281.20 | $281.20 | 620 | — | — |
| 2005-09-28 | $276.40 | $276.40 | 285 | — | — |
| 2005-09-27 | $285.60 | $285.60 | 185 | — | — |
| 2005-09-26 | $289.80 | $289.80 | 485 | — | — |
| 2005-09-23 | $285.00 | $285.00 | 940 | — | — |
| 2005-09-22 | $257.80 | $257.80 | 595 | — | — |
| 2005-09-21 | $255.20 | $255.20 | 485 | — | — |
| 2005-09-20 | $256.20 | $256.20 | 1,450 | — | — |
| 2005-09-19 | $270.20 | $270.20 | 380 | — | — |
| 2005-09-16 | $276.60 | $276.60 | 1,810 | — | — |
| 2005-09-15 | $277.00 | $277.00 | 570 | — | — |
| 2005-09-14 | $277.60 | $277.60 | 540 | — | — |
| 2005-09-13 | $292.00 | $292.00 | 315 | — | — |
| 2005-09-12 | $294.40 | $294.40 | 665 | — | — |
| 2005-09-09 | $298.00 | $298.00 | 450 | — | — |
| 2005-09-08 | $298.00 | $298.00 | 575 | — | — |
| 2005-09-07 | $300.20 | $300.20 | 1,515 | — | — |
| 2005-09-06 | $296.60 | $296.60 | 1,090 | — | — |
| 2005-09-02 | $294.00 | $294.00 | 455 | — | — |
| 2005-09-01 | $292.40 | $292.40 | 240 | — | — |
| 2005-08-31 | $291.60 | $291.60 | 345 | — | — |
| 2005-08-30 | $287.20 | $287.20 | 165 | — | — |
| 2005-08-29 | $279.60 | $279.60 | 105 | — | — |
| 2005-08-26 | $275.60 | $275.60 | 260 | — | — |
| 2005-08-25 | $283.20 | $283.20 | 135 | — | — |
| 2005-08-24 | $284.20 | $284.20 | 185 | — | — |
| 2005-08-23 | $277.20 | $277.20 | 1,045 | — | — |
| 2005-08-22 | $279.80 | $279.80 | 625 | — | — |
| 2005-08-19 | $280.00 | $280.00 | 370 | — | — |
| 2005-08-18 | $282.00 | $282.00 | 1,515 | — | — |
| 2005-08-17 | $286.00 | $286.00 | 1,175 | — | — |
| 2005-08-16 | $283.00 | $283.00 | 735 | — | — |
| 2005-08-15 | $275.60 | $275.60 | 630 | — | — |
| 2005-08-12 | $280.60 | $280.60 | 425 | — | — |
| 2005-08-11 | $282.00 | $282.00 | 170 | — | — |
| 2005-08-10 | $278.80 | $278.80 | 475 | — | — |
| 2005-08-09 | $266.60 | $266.60 | 510 | — | — |
| 2005-08-08 | $270.40 | $270.40 | 375 | — | — |
| 2005-08-05 | $268.00 | $268.00 | 690 | — | — |
| 2005-08-04 | $272.00 | $272.00 | 140 | — | — |
| 2005-08-03 | $271.60 | $271.60 | 410 | — | — |
| 2005-08-02 | $274.40 | $274.40 | 1,410 | — | — |
| 2005-08-01 | $274.40 | $274.40 | 620 | — | — |
| 2005-07-29 | $285.80 | $285.80 | 1,410 | — | — |
| 2005-07-28 | $301.00 | $301.00 | 1,080 | — | — |
| 2005-07-27 | $317.80 | $317.80 | 2,870 | — | — |
| 2005-07-26 | $319.60 | $319.60 | 590 | — | — |
| 2005-07-25 | $321.60 | $321.60 | 1,685 | — | — |
| 2005-07-22 | $332.20 | $332.20 | 885 | — | — |
| 2005-07-21 | $332.00 | $332.00 | 1,840 | — | — |
| 2005-07-20 | $315.60 | $315.60 | 2,075 | — | — |
| 2005-07-19 | $299.20 | $299.20 | 2,380 | — | — |
| 2005-07-18 | $286.60 | $286.60 | 640 | — | — |
| 2005-07-15 | $288.60 | $288.60 | 250 | — | — |
| 2005-07-14 | $288.60 | $288.60 | 1,225 | — | — |
| 2005-07-13 | $289.00 | $289.00 | 265 | — | — |
| 2005-07-12 | $289.80 | $289.80 | 745 | — | — |
| 2005-07-11 | $292.20 | $292.20 | 2,665 | — | — |
| 2005-07-08 | $298.80 | $298.80 | 1,320 | — | — |
| 2005-07-07 | $287.00 | $287.00 | 365 | — | — |
| 2005-07-06 | $286.80 | $286.80 | 505 | — | — |
| 2005-07-05 | $286.00 | $286.00 | 1,415 | — | — |
| 2005-07-01 | $287.60 | $287.60 | 745 | — | — |
| 2005-06-30 | $289.80 | $289.80 | 1,605 | — | — |
| 2005-06-29 | $289.80 | $289.80 | 1,375 | — | — |
| 2005-06-28 | $291.60 | $291.60 | 2,495 | — | — |
| 2005-06-27 | $292.00 | $292.00 | 1,675 | — | — |
| 2005-06-24 | $298.80 | $298.80 | 9,675 | — | — |
| 2005-06-23 | $283.80 | $283.80 | 1,575 | — | — |
| 2005-06-22 | $290.00 | $290.00 | 1,000 | — | — |
| 2005-06-21 | $287.60 | $287.60 | 625 | — | — |
| 2005-06-20 | $285.80 | $285.80 | 1,450 | — | — |
| 2005-06-17 | $291.20 | $291.20 | 1,800 | — | — |
| 2005-06-16 | $302.80 | $302.80 | 760 | — | — |
| 2005-06-15 | $313.60 | $313.60 | 650 | — | — |
| 2005-06-14 | $314.80 | $314.80 | 1,095 | — | — |
| 2005-06-13 | $310.00 | $310.00 | 1,160 | — | — |
| 2005-06-10 | $303.40 | $303.40 | 320 | — | — |
| 2005-06-09 | $304.40 | $304.40 | 650 | — | — |
| 2005-06-08 | $307.00 | $307.00 | 370 | — | — |
| 2005-06-07 | $307.60 | $307.60 | 850 | — | — |
| 2005-06-06 | $312.00 | $312.00 | 240 | — | — |
| 2005-06-03 | $311.00 | $311.00 | 510 | — | — |
| 2005-06-02 | $320.80 | $320.80 | 385 | — | — |
| 2005-06-01 | $315.60 | $315.60 | 1,400 | — | — |
| 2005-05-31 | $321.60 | $321.60 | 790 | — | — |
| 2005-05-27 | $327.20 | $327.20 | 235 | — | — |
| 2005-05-26 | $327.60 | $327.60 | 430 | — | — |
| 2005-05-25 | $326.80 | $326.80 | 625 | — | — |
| 2005-05-24 | $337.40 | $337.40 | 1,560 | — | — |
| 2005-05-23 | $339.60 | $339.60 | 815 | — | — |
| 2005-05-20 | $343.00 | $343.00 | 170 | — | — |
| 2005-05-19 | $344.00 | $344.00 | 3,510 | — | — |
| 2005-05-18 | $356.20 | $356.20 | 550 | — | — |
| 2005-05-17 | $356.40 | $356.40 | 540 | — | — |
| 2005-05-16 | $356.40 | $356.40 | 290 | — | — |
| 2005-05-13 | $349.80 | $349.80 | 805 | — | — |
| 2005-05-12 | $351.60 | $351.60 | 630 | — | — |
| 2005-05-11 | $353.60 | $353.60 | 235 | — | — |
| 2005-05-10 | $350.40 | $350.40 | 490 | — | — |
| 2005-05-09 | $349.00 | $349.00 | 260 | — | — |
| 2005-05-06 | $343.80 | $343.80 | 435 | — | — |
| 2005-05-05 | $340.20 | $340.20 | 390 | — | — |
| 2005-05-04 | $339.00 | $339.00 | 510 | — | — |
| 2005-05-03 | $335.80 | $335.80 | 355 | — | — |
| 2005-05-02 | $341.80 | $341.80 | 1,020 | — | — |
| 2005-04-29 | $315.20 | $315.20 | 335 | — | — |
| 2005-04-28 | $303.40 | $303.40 | 110 | — | — |
| 2005-04-27 | $313.00 | $313.00 | 300 | — | — |
| 2005-04-26 | $303.40 | $303.40 | 115 | — | — |
| 2005-04-25 | $308.60 | $308.60 | 155 | — | — |
| 2005-04-22 | $308.80 | $308.80 | 395 | — | — |
| 2005-04-21 | $310.60 | $310.60 | 255 | — | — |
| 2005-04-20 | $306.60 | $306.60 | 1,340 | — | — |
| 2005-04-19 | $307.00 | $307.00 | 340 | — | — |
| 2005-04-18 | $306.20 | $306.20 | 155 | — | — |
| 2005-04-15 | $312.00 | $312.00 | 340 | — | — |
| 2005-04-14 | $325.00 | $325.00 | 235 | — | — |
| 2005-04-13 | $337.40 | $337.40 | 305 | — | — |
| 2005-04-12 | $342.00 | $342.00 | 265 | — | — |
| 2005-04-11 | $335.00 | $335.00 | 165 | — | — |
| 2005-04-08 | $340.60 | $340.60 | 205 | — | — |
| 2005-04-07 | $354.20 | $354.20 | 110 | — | — |
| 2005-04-06 | $354.80 | $354.80 | 625 | — | — |
| 2005-04-05 | $355.00 | $355.00 | 130 | — | — |
| 2005-04-04 | $356.00 | $356.00 | 210 | — | — |
| 2005-04-01 | $353.60 | $353.60 | 715 | — | — |
| 2005-03-31 | $355.60 | $355.60 | 355 | — | — |
| 2005-03-30 | $355.40 | $355.40 | 1,135 | — | — |
| 2005-03-29 | $351.00 | $351.00 | 510 | — | — |
| 2005-03-28 | $356.60 | $356.60 | 780 | — | — |
| 2005-03-24 | $355.00 | $355.00 | 645 | — | — |
| 2005-03-23 | $353.60 | $353.60 | 135 | — | — |
| 2005-03-22 | $351.80 | $351.80 | 450 | — | — |
| 2005-03-21 | $350.80 | $350.80 | 200 | — | — |
| 2005-03-18 | $348.60 | $348.60 | 1,160 | — | — |
| 2005-03-17 | $347.60 | $347.60 | 3,290 | — | — |
| 2005-03-16 | $339.00 | $339.00 | 515 | — | — |
| 2005-03-15 | $353.60 | $353.60 | 2,760 | — | — |
| 2005-03-14 | $362.80 | $362.80 | 360 | — | — |
| 2005-03-11 | $361.60 | $361.60 | 250 | — | — |
| 2005-03-10 | $362.80 | $362.80 | 370 | — | — |
| 2005-03-09 | $360.40 | $360.40 | 750 | — | — |
| 2005-03-08 | $359.00 | $359.00 | 335 | — | — |
| 2005-03-07 | $357.60 | $357.60 | 365 | — | — |
| 2005-03-04 | $354.40 | $354.40 | 1,075 | — | — |
| 2005-03-03 | $352.60 | $352.60 | 1,080 | — | — |
| 2005-03-02 | $350.00 | $350.00 | 1,540 | — | — |
| 2005-03-01 | $348.40 | $348.40 | 335 | — | — |
| 2005-02-28 | $346.00 | $346.00 | 1,760 | — | — |
| 2005-02-25 | $329.80 | $329.80 | 1,555 | — | — |
| 2005-02-24 | $334.00 | $334.00 | 225 | — | — |
| 2005-02-23 | $334.80 | $334.80 | 855 | — | — |
| 2005-02-22 | $333.80 | $333.80 | 960 | — | — |
| 2005-02-18 | $342.20 | $342.20 | 355 | — | — |
| 2005-02-17 | $339.80 | $339.80 | 410 | — | — |
| 2005-02-16 | $341.20 | $341.20 | 120 | — | — |
| 2005-02-15 | $337.40 | $337.40 | 635 | — | — |
| 2005-02-14 | $336.00 | $336.00 | 540 | — | — |
| 2005-02-11 | $337.40 | $337.40 | 825 | — | — |
| 2005-02-10 | $340.00 | $340.00 | 1,705 | — | — |
| 2005-02-09 | $334.80 | $334.80 | 2,140 | — | — |
| 2005-02-08 | $331.00 | $331.00 | 130 | — | — |
| 2005-02-07 | $327.20 | $327.20 | 825 | — | — |
| 2005-02-04 | $330.00 | $330.00 | 110 | — | — |
| 2005-02-03 | $330.20 | $330.20 | 320 | — | — |
| 2005-02-02 | $326.40 | $326.40 | 115 | — | — |
| 2005-02-01 | $326.80 | $326.80 | 1,020 | — | — |
| 2005-01-31 | $329.40 | $329.40 | 310 | — | — |
| 2005-01-28 | $332.60 | $332.60 | 595 | — | — |
| 2005-01-27 | $322.60 | $322.60 | 325 | — | — |
| 2005-01-26 | $320.80 | $320.80 | 420 | — | — |
| 2005-01-25 | $316.20 | $316.20 | 220 | — | — |
| 2005-01-24 | $316.20 | $316.20 | 555 | — | — |
| 2005-01-21 | $317.00 | $317.00 | 940 | — | — |
| 2005-01-20 | $323.00 | $323.00 | 360 | — | — |
| 2005-01-19 | $323.00 | $323.00 | 465 | — | — |
| 2005-01-18 | $327.40 | $327.40 | 570 | — | — |
| 2005-01-14 | $328.60 | $328.60 | 260 | — | — |
| 2005-01-13 | $333.60 | $333.60 | 410 | — | — |
| 2005-01-12 | $329.40 | $329.40 | 350 | — | — |
| 2005-01-11 | $333.00 | $333.00 | 270 | — | — |
| 2005-01-10 | $333.80 | $333.80 | 190 | — | — |
| 2005-01-07 | $336.20 | $336.20 | 4,470 | — | — |
| 2005-01-06 | $336.60 | $336.60 | 650 | — | — |
| 2005-01-05 | $345.40 | $345.40 | 645 | — | — |
| 2005-01-04 | $350.40 | $350.40 | 805 | — | — |
| 2005-01-03 | $353.20 | $353.20 | 390 | — | — |