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
- 2004-03-03 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 | $336.00 | $336.00 | 41 | — | — |
| 2005-12-29 | $322.00 | $322.00 | 2 | — | — |
| 2005-12-28 | $350.00 | $350.00 | 18 | — | — |
| 2005-12-27 | $338.80 | $338.80 | 12 | — | — |
| 2005-12-23 | $347.20 | $347.20 | 61 | — | — |
| 2005-12-22 | $322.00 | $322.00 | 4 | — | — |
| 2005-12-21 | $336.00 | $336.00 | 7 | — | — |
| 2005-12-20 | $336.00 | $336.00 | 57 | — | — |
| 2005-12-19 | $336.00 | $336.00 | 85 | — | — |
| 2005-12-16 | $383.60 | $383.60 | 84 | — | — |
| 2005-12-15 | $375.20 | $375.20 | 41 | — | — |
| 2005-12-14 | $378.00 | $378.00 | 139 | — | — |
| 2005-12-13 | $378.00 | $378.00 | 48 | — | — |
| 2005-12-12 | $322.00 | $322.00 | 98 | — | — |
| 2005-12-09 | $369.60 | $369.60 | 10 | — | — |
| 2005-12-08 | $364.00 | $364.00 | 33 | — | — |
| 2005-12-07 | $406.00 | $406.00 | 11 | — | — |
| 2005-12-06 | $364.00 | $364.00 | 113 | — | — |
| 2005-12-05 | $417.20 | $417.20 | 82 | — | — |
| 2005-12-02 | $406.00 | $406.00 | 120 | — | — |
| 2005-12-01 | $420.00 | $420.00 | 8 | — | — |
| 2005-11-30 | $392.00 | $392.00 | 185 | — | — |
| 2005-11-29 | $350.00 | $350.00 | 70 | — | — |
| 2005-11-28 | $406.00 | $406.00 | 34 | — | — |
| 2005-11-25 | $406.00 | $406.00 | 21 | — | — |
| 2005-11-23 | $414.40 | $414.40 | 138 | — | — |
| 2005-11-22 | $394.80 | $394.80 | 0 | — | — |
| 2005-11-21 | $394.80 | $394.80 | 27 | — | — |
| 2005-11-18 | $406.00 | $406.00 | 0 | — | — |
| 2005-11-17 | $406.00 | $406.00 | 37 | — | — |
| 2005-11-16 | $434.00 | $434.00 | 3 | — | — |
| 2005-11-15 | $408.80 | $408.80 | 45 | — | — |
| 2005-11-14 | $434.00 | $434.00 | 21 | — | — |
| 2005-11-11 | $411.60 | $411.60 | 6 | — | — |
| 2005-11-10 | $420.00 | $420.00 | 25 | — | — |
| 2005-11-09 | $420.00 | $420.00 | 0 | — | — |
| 2005-11-08 | $420.00 | $420.00 | 7 | — | — |
| 2005-11-07 | $445.20 | $445.20 | 24 | — | — |
| 2005-11-04 | $420.00 | $420.00 | 4 | — | — |
| 2005-11-03 | $394.80 | $394.80 | 66 | — | — |
| 2005-11-02 | $448.00 | $448.00 | 33 | — | — |
| 2005-11-01 | $420.00 | $420.00 | 23 | — | — |
| 2005-10-31 | $448.00 | $448.00 | 7 | — | — |
| 2005-10-28 | $448.00 | $448.00 | 21 | — | — |
| 2005-10-27 | $420.00 | $420.00 | 41 | — | — |
| 2005-10-26 | $411.60 | $411.60 | 0 | — | — |
| 2005-10-25 | $410.67 | $410.67 | 21 | — | — |
| 2005-10-24 | $420.00 | $420.00 | 48 | — | — |
| 2005-10-21 | $401.33 | $401.33 | 21 | — | — |
| 2005-10-20 | $401.33 | $401.33 | 5 | — | — |
| 2005-10-19 | $386.40 | $386.40 | 41 | — | — |
| 2005-10-18 | $377.07 | $377.07 | 16 | — | — |
| 2005-10-17 | $377.07 | $377.07 | 5 | — | — |
| 2005-10-14 | $382.67 | $382.67 | 62 | — | — |
| 2005-10-13 | $377.07 | $377.07 | 60 | — | — |
| 2005-10-12 | $298.67 | $298.67 | 209 | — | — |
| 2005-10-11 | $395.73 | $395.73 | 16 | — | — |
| 2005-10-10 | $436.80 | $436.80 | 6 | — | — |
| 2005-10-07 | $431.20 | $431.20 | 66 | — | — |
| 2005-10-06 | $457.33 | $457.33 | 32 | — | — |
| 2005-10-05 | $446.13 | $446.13 | 19 | — | — |
| 2005-10-04 | $448.00 | $448.00 | 15 | — | — |
| 2005-10-03 | $457.33 | $457.33 | 7 | — | — |
| 2005-09-30 | $485.33 | $485.33 | 55 | — | — |
| 2005-09-29 | $438.67 | $438.67 | 41 | — | — |
| 2005-09-28 | $420.00 | $420.00 | 5 | — | — |
| 2005-09-27 | $466.67 | $466.67 | 23 | — | — |
| 2005-09-26 | $451.73 | $451.73 | 38 | — | — |
| 2005-09-23 | $494.67 | $494.67 | 25 | — | — |
| 2005-09-22 | $494.67 | $494.67 | 33 | — | — |
| 2005-09-21 | $526.40 | $526.40 | 71 | — | — |
| 2005-09-20 | $504.00 | $504.00 | 32 | — | — |
| 2005-09-19 | $470.40 | $470.40 | 17 | — | — |
| 2005-09-16 | $440.53 | $440.53 | 34 | — | — |
| 2005-09-15 | $494.67 | $494.67 | 70 | — | — |
| 2005-09-14 | $476.00 | $476.00 | 46 | — | — |
| 2005-09-13 | $476.00 | $476.00 | 136 | — | — |
| 2005-09-12 | $558.13 | $558.13 | 106 | — | — |
| 2005-09-09 | $539.47 | $539.47 | 211 | — | — |
| 2005-09-08 | $522.67 | $522.67 | 107 | — | — |
| 2005-09-07 | $494.67 | $494.67 | 144 | — | — |
| 2005-09-06 | $401.33 | $401.33 | 20 | — | — |
| 2005-09-02 | $420.00 | $420.00 | 59 | — | — |
| 2005-09-01 | $382.67 | $382.67 | 9 | — | — |
| 2005-08-31 | $373.33 | $373.33 | 20 | — | — |
| 2005-08-30 | $373.33 | $373.33 | 373 | — | — |
| 2005-08-29 | $420.00 | $420.00 | 2 | — | — |
| 2005-08-26 | $410.67 | $410.67 | 63 | — | — |
| 2005-08-25 | $429.33 | $429.33 | 8 | — | — |
| 2005-08-24 | $429.33 | $429.33 | 7 | — | — |
| 2005-08-23 | $459.20 | $459.20 | 0 | — | — |
| 2005-08-22 | $459.20 | $459.20 | 34 | — | — |
| 2005-08-19 | $459.20 | $459.20 | 79 | — | — |
| 2005-08-18 | $410.67 | $410.67 | 29 | — | — |
| 2005-08-17 | $420.00 | $420.00 | 49 | — | — |
| 2005-08-16 | $429.33 | $429.33 | 13 | — | — |
| 2005-08-15 | $438.67 | $438.67 | 11 | — | — |
| 2005-08-12 | $466.67 | $466.67 | 39 | — | — |
| 2005-08-11 | $448.00 | $448.00 | 77 | — | — |
| 2005-08-10 | $448.00 | $448.00 | 74 | — | — |
| 2005-08-09 | $459.20 | $459.20 | 24 | — | — |
| 2005-08-08 | $459.20 | $459.20 | 26 | — | — |
| 2005-08-05 | $485.33 | $485.33 | 21 | — | — |
| 2005-08-04 | $485.33 | $485.33 | 72 | — | — |
| 2005-08-03 | $504.00 | $504.00 | 35 | — | — |
| 2005-08-02 | $513.33 | $513.33 | 72 | — | — |
| 2005-08-01 | $485.33 | $485.33 | 11 | — | — |
| 2005-07-29 | $466.67 | $466.67 | 22 | — | — |
| 2005-07-28 | $466.67 | $466.67 | 36 | — | — |
| 2005-07-27 | $464.80 | $464.80 | 44 | — | — |
| 2005-07-26 | $494.67 | $494.67 | 48 | — | — |
| 2005-07-25 | $494.67 | $494.67 | 6 | — | — |
| 2005-07-22 | $494.67 | $494.67 | 62 | — | — |
| 2005-07-21 | $533.87 | $533.87 | 92 | — | — |
| 2005-07-20 | $466.67 | $466.67 | 125 | — | — |
| 2005-07-19 | $436.80 | $436.80 | 18 | — | — |
| 2005-07-18 | $461.07 | $461.07 | 22 | — | — |
| 2005-07-15 | $485.33 | $485.33 | 0 | — | — |
| 2005-07-14 | $485.33 | $485.33 | 72 | — | — |
| 2005-07-13 | $485.33 | $485.33 | 13 | — | — |
| 2005-07-12 | $429.33 | $429.33 | 30 | — | — |
| 2005-07-11 | $421.87 | $421.87 | 25 | — | — |
| 2005-07-08 | $420.00 | $420.00 | 25 | — | — |
| 2005-07-07 | $513.33 | $513.33 | 42 | — | — |
| 2005-07-06 | $429.33 | $429.33 | 11 | — | — |
| 2005-07-05 | $425.60 | $425.60 | 68 | — | — |
| 2005-07-01 | $504.00 | $504.00 | 23 | — | — |
| 2005-06-30 | $494.67 | $494.67 | 10 | — | — |
| 2005-06-29 | $504.00 | $504.00 | 51 | — | — |
| 2005-06-28 | $507.73 | $507.73 | 103 | — | — |
| 2005-06-27 | $504.00 | $504.00 | 38 | — | — |
| 2005-06-24 | $494.67 | $494.67 | 170 | — | — |
| 2005-06-23 | $573.07 | $573.07 | 34 | — | — |
| 2005-06-22 | $595.47 | $595.47 | 197 | — | — |
| 2005-06-21 | $582.40 | $582.40 | 321 | — | — |
| 2005-06-20 | $623.47 | $623.47 | 144 | — | — |
| 2005-06-17 | $588.00 | $588.00 | 106 | — | — |
| 2005-06-16 | $569.33 | $569.33 | 159 | — | — |
| 2005-06-15 | $550.67 | $550.67 | 68 | — | — |
| 2005-06-14 | $541.33 | $541.33 | 38 | — | — |
| 2005-06-13 | $543.20 | $543.20 | 352 | — | — |
| 2005-06-10 | $541.33 | $541.33 | 18 | — | — |
| 2005-06-09 | $537.60 | $537.60 | 84 | — | — |
| 2005-06-08 | $522.67 | $522.67 | 23 | — | — |
| 2005-06-07 | $541.33 | $541.33 | 66 | — | — |
| 2005-06-06 | $513.33 | $513.33 | 74 | — | — |
| 2005-06-03 | $532.00 | $532.00 | 203 | — | — |
| 2005-06-02 | $589.87 | $589.87 | 140 | — | — |
| 2005-06-01 | $522.67 | $522.67 | 326 | — | — |
| 2005-05-31 | $461.07 | $461.07 | 348 | — | — |
| 2005-05-27 | $410.67 | $410.67 | 341 | — | — |
| 2005-05-26 | $410.67 | $410.67 | 101 | — | — |
| 2005-05-25 | $410.67 | $410.67 | 74 | — | — |
| 2005-05-24 | $410.67 | $410.67 | 719 | — | — |
| 2005-05-23 | $532.00 | $532.00 | 67 | — | — |
| 2005-05-20 | $588.00 | $588.00 | 220 | — | — |
| 2005-05-19 | $588.00 | $588.00 | 362 | — | — |
| 2005-05-18 | $616.00 | $616.00 | 114 | — | — |
| 2005-05-17 | $560.00 | $560.00 | 79 | — | — |
| 2005-05-16 | $593.60 | $593.60 | 96 | — | — |
| 2005-05-13 | $541.33 | $541.33 | 116 | — | — |
| 2005-05-12 | $470.40 | $470.40 | 79 | — | — |
| 2005-05-11 | $494.67 | $494.67 | 92 | — | — |
| 2005-05-10 | $401.33 | $401.33 | 36 | — | — |
| 2005-05-09 | $448.00 | $448.00 | 198 | — | — |
| 2005-05-06 | $457.33 | $457.33 | 182 | — | — |
| 2005-05-05 | $522.67 | $522.67 | 278 | — | — |
| 2005-05-04 | $606.67 | $606.67 | 169 | — | — |
| 2005-05-03 | $653.33 | $653.33 | 534 | — | — |
| 2005-05-02 | $569.33 | $569.33 | 505 | — | — |
| 2005-04-29 | $326.67 | $326.67 | 90 | — | — |
| 2005-04-28 | $309.87 | $309.87 | 67 | — | — |
| 2005-04-27 | $336.00 | $336.00 | 111 | — | — |
| 2005-04-26 | $317.33 | $317.33 | 183 | — | — |
| 2005-04-25 | $317.33 | $317.33 | 167 | — | — |
| 2005-04-22 | $354.67 | $354.67 | 189 | — | — |
| 2005-04-21 | $371.47 | $371.47 | 946 | — | — |
| 2005-04-20 | $276.27 | $276.27 | 1,820 | — | — |
| 2005-04-19 | $364.00 | $364.00 | 633 | — | — |
| 2005-04-18 | $435.56 | $435.56 | 335 | — | — |
| 2005-04-15 | $622.22 | $622.22 | 392 | — | — |
| 2005-04-14 | $808.89 | $808.89 | 317 | — | — |
| 2005-04-13 | $913.42 | $913.42 | 934 | — | — |
| 2005-04-12 | $1,636.44 | $1,636.44 | 197 | — | — |
| 2005-04-11 | $1,704.89 | $1,704.89 | 337 | — | — |
| 2005-04-08 | $2,059.56 | $2,059.56 | 378 | — | — |
| 2005-04-07 | $2,040.89 | $2,040.89 | 145 | — | — |
| 2005-04-06 | $2,520.00 | $2,520.00 | 548 | — | — |
| 2005-04-05 | $2,520.00 | $2,520.00 | 1,080 | — | — |
| 2005-04-04 | $2,310.93 | $2,310.93 | 153 | — | — |
| 2005-04-01 | $2,215.11 | $2,215.11 | 440 | — | — |
| 2005-03-31 | $2,059.56 | $2,059.56 | 166 | — | — |
| 2005-03-30 | $2,028.44 | $2,028.44 | 358 | — | — |
| 2005-03-29 | $1,916.44 | $1,916.44 | 312 | — | — |
| 2005-03-28 | $1,833.07 | $1,833.07 | 293 | — | — |
| 2005-03-24 | $1,742.22 | $1,742.22 | 1,304 | — | — |
| 2005-03-23 | $1,680.00 | $1,680.00 | 815 | — | — |
| 2005-03-22 | $1,661.33 | $1,661.33 | 799 | — | — |
| 2005-03-21 | $1,624.00 | $1,624.00 | 2,023 | — | — |
| 2005-03-18 | $1,591.64 | $1,591.64 | 483 | — | — |
| 2005-03-17 | $1,530.67 | $1,530.67 | 862 | — | — |
| 2005-03-16 | $1,456.00 | $1,456.00 | 558 | — | — |
| 2005-03-15 | $1,375.11 | $1,375.11 | 1,893 | — | — |
| 2005-03-14 | $1,273.07 | $1,273.07 | 1,266 | — | — |
| 2005-03-11 | $1,243.20 | $1,243.20 | 1,522 | — | — |
| 2005-03-10 | $1,124.98 | $1,124.98 | 775 | — | — |
| 2005-03-09 | $1,107.56 | $1,107.56 | 489 | — | — |
| 2005-03-08 | $1,095.11 | $1,095.11 | 768 | — | — |
| 2005-03-07 | $1,014.22 | $1,014.22 | 479 | — | — |
| 2005-03-04 | $1,014.22 | $1,014.22 | 539 | — | — |
| 2005-03-03 | $1,016.71 | $1,016.71 | 1,053 | — | — |
| 2005-03-02 | $908.44 | $908.44 | 296 | — | — |
| 2005-03-01 | $889.78 | $889.78 | 509 | — | — |
| 2005-02-28 | $864.89 | $864.89 | 371 | — | — |
| 2005-02-25 | $808.89 | $808.89 | 403 | — | — |
| 2005-02-24 | $777.78 | $777.78 | 223 | — | — |
| 2005-02-23 | $746.67 | $746.67 | 104 | — | — |
| 2005-02-22 | $734.22 | $734.22 | 96 | — | — |
| 2005-02-18 | $709.33 | $709.33 | 207 | — | — |
| 2005-02-17 | $756.62 | $756.62 | 6 | — | — |
| 2005-02-16 | $756.62 | $756.62 | 231 | — | — |
| 2005-02-15 | $734.22 | $734.22 | 188 | — | — |
| 2005-02-14 | $734.22 | $734.22 | 183 | — | — |
| 2005-02-11 | $752.89 | $752.89 | 477 | — | — |
| 2005-02-10 | $672.00 | $672.00 | 123 | — | — |
| 2005-02-09 | $684.44 | $684.44 | 12 | — | — |
| 2005-02-08 | $672.00 | $672.00 | 171 | — | — |
| 2005-02-07 | $640.89 | $640.89 | 22 | — | — |
| 2005-02-04 | $624.71 | $624.71 | 39 | — | — |
| 2005-02-03 | $647.11 | $647.11 | 2 | — | — |
| 2005-02-02 | $653.33 | $653.33 | 13 | — | — |
| 2005-02-01 | $647.11 | $647.11 | 43 | — | — |
| 2005-01-31 | $684.44 | $684.44 | 35 | — | — |
| 2005-01-28 | $659.56 | $659.56 | 54 | — | — |
| 2005-01-27 | $672.00 | $672.00 | 54 | — | — |
| 2005-01-26 | $653.33 | $653.33 | 68 | — | — |
| 2005-01-25 | $684.44 | $684.44 | 125 | — | — |
| 2005-01-24 | $715.56 | $715.56 | 104 | — | — |
| 2005-01-21 | $759.11 | $759.11 | 62 | — | — |
| 2005-01-20 | $765.33 | $765.33 | 203 | — | — |
| 2005-01-19 | $749.16 | $749.16 | 282 | — | — |
| 2005-01-18 | $653.33 | $653.33 | 36 | — | — |
| 2005-01-14 | $746.67 | $746.67 | 269 | — | — |
| 2005-01-13 | $709.33 | $709.33 | 45 | — | — |
| 2005-01-12 | $696.89 | $696.89 | 136 | — | — |
| 2005-01-11 | $706.84 | $706.84 | 45 | — | — |
| 2005-01-10 | $672.00 | $672.00 | 76 | — | — |
| 2005-01-07 | $684.44 | $684.44 | 411 | — | — |
| 2005-01-06 | $535.11 | $535.11 | 12 | — | — |
| 2005-01-05 | $591.11 | $591.11 | 24 | — | — |
| 2005-01-04 | $622.22 | $622.22 | 50 | — | — |
| 2005-01-03 | $584.89 | $584.89 | 10 | — | — |