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
- 1993-01-28 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 | $4,900.00 | $4,900.00 | 120 | — | — |
| 2005-12-29 | $5,000.00 | $5,000.00 | 151 | — | — |
| 2005-12-28 | $4,920.00 | $4,920.00 | 93 | — | — |
| 2005-12-27 | $4,790.00 | $4,790.00 | 78 | — | — |
| 2005-12-23 | $4,720.00 | $4,720.00 | 67 | — | — |
| 2005-12-22 | $4,700.00 | $4,700.00 | 164 | — | — |
| 2005-12-21 | $4,370.00 | $4,370.00 | 454 | — | — |
| 2005-12-20 | $4,350.00 | $4,350.00 | 107 | — | — |
| 2005-12-19 | $4,290.00 | $4,290.00 | 98 | — | — |
| 2005-12-16 | $4,240.00 | $4,240.00 | 47 | — | — |
| 2005-12-15 | $4,290.00 | $4,290.00 | 83 | — | — |
| 2005-12-14 | $4,150.00 | $4,150.00 | 71 | — | — |
| 2005-12-13 | $4,050.00 | $4,050.00 | 45 | — | — |
| 2005-12-12 | $3,990.00 | $3,990.00 | 108 | — | — |
| 2005-12-09 | $3,990.00 | $3,990.00 | 142 | — | — |
| 2005-12-08 | $4,070.00 | $4,070.00 | 48 | — | — |
| 2005-12-07 | $3,980.00 | $3,980.00 | 80 | — | — |
| 2005-12-06 | $4,000.00 | $4,000.00 | 26 | — | — |
| 2005-12-05 | $4,010.00 | $4,010.00 | 147 | — | — |
| 2005-12-02 | $4,100.00 | $4,100.00 | 193 | — | — |
| 2005-12-01 | $4,150.00 | $4,150.00 | 226 | — | — |
| 2005-11-30 | $4,150.00 | $4,150.00 | 170 | — | — |
| 2005-11-29 | $4,260.00 | $4,260.00 | 23 | — | — |
| 2005-11-28 | $4,290.00 | $4,290.00 | 59 | — | — |
| 2005-11-25 | $4,340.00 | $4,340.00 | 23 | — | — |
| 2005-11-23 | $4,300.00 | $4,300.00 | 92 | — | — |
| 2005-11-22 | $4,370.00 | $4,370.00 | 163 | — | — |
| 2005-11-21 | $4,230.00 | $4,230.00 | 171 | — | — |
| 2005-11-18 | $3,980.00 | $3,980.00 | 112 | — | — |
| 2005-11-17 | $3,870.00 | $3,870.00 | 117 | — | — |
| 2005-11-16 | $3,700.00 | $3,700.00 | 62 | — | — |
| 2005-11-15 | $3,590.00 | $3,590.00 | 82 | — | — |
| 2005-11-14 | $3,420.00 | $3,420.00 | 81 | — | — |
| 2005-11-11 | $3,370.00 | $3,370.00 | 48 | — | — |
| 2005-11-10 | $3,350.00 | $3,350.00 | 32 | — | — |
| 2005-11-09 | $3,400.00 | $3,400.00 | 53 | — | — |
| 2005-11-08 | $3,480.00 | $3,480.00 | 55 | — | — |
| 2005-11-07 | $3,460.00 | $3,460.00 | 72 | — | — |
| 2005-11-04 | $3,440.00 | $3,440.00 | 134 | — | — |
| 2005-11-03 | $3,470.00 | $3,470.00 | 152 | — | — |
| 2005-11-02 | $3,280.00 | $3,280.00 | 246 | — | — |
| 2005-11-01 | $3,120.00 | $3,120.00 | 79 | — | — |
| 2005-10-31 | $3,230.00 | $3,230.00 | 53 | — | — |
| 2005-10-28 | $3,270.00 | $3,270.00 | 56 | — | — |
| 2005-10-27 | $3,170.00 | $3,170.00 | 206 | — | — |
| 2005-10-26 | $3,250.00 | $3,250.00 | 131 | — | — |
| 2005-10-25 | $3,410.00 | $3,410.00 | 116 | — | — |
| 2005-10-24 | $3,420.00 | $3,420.00 | 177 | — | — |
| 2005-10-21 | $3,240.00 | $3,240.00 | 126 | — | — |
| 2005-10-20 | $3,240.00 | $3,240.00 | 53 | — | — |
| 2005-10-19 | $3,310.00 | $3,310.00 | 65 | — | — |
| 2005-10-18 | $3,210.00 | $3,210.00 | 636 | — | — |
| 2005-10-17 | $3,340.00 | $3,340.00 | 50 | — | — |
| 2005-10-14 | $3,390.00 | $3,390.00 | 103 | — | — |
| 2005-10-13 | $3,280.00 | $3,280.00 | 83 | — | — |
| 2005-10-12 | $3,110.00 | $3,110.00 | 435 | — | — |
| 2005-10-11 | $3,350.00 | $3,350.00 | 285 | — | — |
| 2005-10-10 | $3,300.00 | $3,300.00 | 429 | — | — |
| 2005-10-07 | $3,470.00 | $3,470.00 | 63 | — | — |
| 2005-10-06 | $3,480.00 | $3,480.00 | 309 | — | — |
| 2005-10-05 | $3,730.00 | $3,730.00 | 47 | — | — |
| 2005-10-04 | $3,770.00 | $3,770.00 | 211 | — | — |
| 2005-10-03 | $3,690.00 | $3,690.00 | 587 | — | — |
| 2005-09-30 | $3,830.00 | $3,830.00 | 75 | — | — |
| 2005-09-29 | $3,870.00 | $3,870.00 | 122 | — | — |
| 2005-09-28 | $3,960.00 | $3,960.00 | 65 | — | — |
| 2005-09-27 | $4,010.00 | $4,010.00 | 89 | — | — |
| 2005-09-26 | $3,940.00 | $3,940.00 | 135 | — | — |
| 2005-09-23 | $4,000.00 | $4,000.00 | 34 | — | — |
| 2005-09-22 | $3,950.00 | $3,950.00 | 49 | — | — |
| 2005-09-21 | $4,010.00 | $4,010.00 | 114 | — | — |
| 2005-09-20 | $3,900.00 | $3,900.00 | 98 | — | — |
| 2005-09-19 | $3,860.00 | $3,860.00 | 87 | — | — |
| 2005-09-16 | $3,900.00 | $3,900.00 | 179 | — | — |
| 2005-09-15 | $3,900.00 | $3,900.00 | 95 | — | — |
| 2005-09-14 | $4,050.00 | $4,050.00 | 51 | — | — |
| 2005-09-13 | $4,080.00 | $4,080.00 | 62 | — | — |
| 2005-09-12 | $4,110.00 | $4,110.00 | 59 | — | — |
| 2005-09-09 | $4,040.00 | $4,040.00 | 210 | — | — |
| 2005-09-08 | $4,000.00 | $4,000.00 | 43 | — | — |
| 2005-09-07 | $4,020.00 | $4,020.00 | 224 | — | — |
| 2005-09-06 | $4,000.00 | $4,000.00 | 134 | — | — |
| 2005-09-02 | $4,050.00 | $4,050.00 | 130 | — | — |
| 2005-09-01 | $4,090.00 | $4,090.00 | 51 | — | — |
| 2005-08-31 | $4,220.00 | $4,220.00 | 78 | — | — |
| 2005-08-30 | $4,140.00 | $4,140.00 | 62 | — | — |
| 2005-08-29 | $4,100.00 | $4,100.00 | 42 | — | — |
| 2005-08-26 | $4,010.00 | $4,010.00 | 71 | — | — |
| 2005-08-25 | $4,110.00 | $4,110.00 | 56 | — | — |
| 2005-08-24 | $4,030.00 | $4,030.00 | 439 | — | — |
| 2005-08-23 | $4,040.00 | $4,040.00 | 50 | — | — |
| 2005-08-22 | $3,990.00 | $3,990.00 | 94 | — | — |
| 2005-08-19 | $3,960.00 | $3,960.00 | 44 | — | — |
| 2005-08-18 | $4,020.00 | $4,020.00 | 22 | — | — |
| 2005-08-17 | $3,950.00 | $3,950.00 | 184 | — | — |
| 2005-08-16 | $4,070.00 | $4,070.00 | 64 | — | — |
| 2005-08-15 | $4,230.00 | $4,230.00 | 61 | — | — |
| 2005-08-12 | $4,160.00 | $4,160.00 | 76 | — | — |
| 2005-08-11 | $4,030.00 | $4,030.00 | 19 | — | — |
| 2005-08-10 | $4,090.00 | $4,090.00 | 57 | — | — |
| 2005-08-09 | $4,120.00 | $4,120.00 | 23 | — | — |
| 2005-08-08 | $4,080.00 | $4,080.00 | 68 | — | — |
| 2005-08-05 | $4,150.00 | $4,150.00 | 81 | — | — |
| 2005-08-04 | $4,220.00 | $4,220.00 | 25 | — | — |
| 2005-08-03 | $4,250.00 | $4,250.00 | 115 | — | — |
| 2005-08-02 | $4,320.00 | $4,320.00 | 94 | — | — |
| 2005-08-01 | $4,330.00 | $4,330.00 | 78 | — | — |
| 2005-07-29 | $4,400.00 | $4,400.00 | 102 | — | — |
| 2005-07-28 | $4,400.00 | $4,400.00 | 97 | — | — |
| 2005-07-27 | $4,370.00 | $4,370.00 | 60 | — | — |
| 2005-07-26 | $4,300.00 | $4,300.00 | 75 | — | — |
| 2005-07-25 | $4,280.00 | $4,280.00 | 48 | — | — |
| 2005-07-22 | $4,370.00 | $4,370.00 | 81 | — | — |
| 2005-07-21 | $4,320.00 | $4,320.00 | 60 | — | — |
| 2005-07-20 | $4,320.00 | $4,320.00 | 72 | — | — |
| 2005-07-19 | $4,360.00 | $4,360.00 | 149 | — | — |
| 2005-07-18 | $4,180.00 | $4,180.00 | 69 | — | — |
| 2005-07-15 | $4,320.00 | $4,320.00 | 73 | — | — |
| 2005-07-14 | $4,460.00 | $4,460.00 | 180 | — | — |
| 2005-07-13 | $4,320.00 | $4,320.00 | 139 | — | — |
| 2005-07-12 | $4,150.00 | $4,150.00 | 160 | — | — |
| 2005-07-11 | $4,140.00 | $4,140.00 | 227 | — | — |
| 2005-07-08 | $4,140.00 | $4,140.00 | 155 | — | — |
| 2005-07-07 | $4,030.00 | $4,030.00 | 109 | — | — |
| 2005-07-06 | $4,000.00 | $4,000.00 | 156 | — | — |
| 2005-07-05 | $4,140.00 | $4,140.00 | 278 | — | — |
| 2005-07-01 | $4,110.00 | $4,110.00 | 209 | — | — |
| 2005-06-30 | $3,870.00 | $3,870.00 | 136 | — | — |
| 2005-06-29 | $3,920.00 | $3,920.00 | 95 | — | — |
| 2005-06-28 | $3,960.00 | $3,960.00 | 167 | — | — |
| 2005-06-27 | $3,830.00 | $3,830.00 | 139 | — | — |
| 2005-06-24 | $3,840.00 | $3,840.00 | 1,213 | — | — |
| 2005-06-23 | $3,800.00 | $3,800.00 | 98 | — | — |
| 2005-06-22 | $3,870.00 | $3,870.00 | 205 | — | — |
| 2005-06-21 | $3,850.00 | $3,850.00 | 117 | — | — |
| 2005-06-20 | $4,010.00 | $4,010.00 | 88 | — | — |
| 2005-06-17 | $4,200.00 | $4,200.00 | 227 | — | — |
| 2005-06-16 | $3,940.00 | $3,940.00 | 148 | — | — |
| 2005-06-15 | $3,870.00 | $3,870.00 | 176 | — | — |
| 2005-06-14 | $3,870.00 | $3,870.00 | 87 | — | — |
| 2005-06-13 | $3,870.00 | $3,870.00 | 160 | — | — |
| 2005-06-10 | $3,840.00 | $3,840.00 | 76 | — | — |
| 2005-06-09 | $4,020.00 | $4,020.00 | 164 | — | — |
| 2005-06-08 | $3,750.00 | $3,750.00 | 167 | — | — |
| 2005-06-07 | $3,770.00 | $3,770.00 | 168 | — | — |
| 2005-06-06 | $3,850.00 | $3,850.00 | 87 | — | — |
| 2005-06-03 | $4,000.00 | $4,000.00 | 109 | — | — |
| 2005-06-02 | $4,120.00 | $4,120.00 | 85 | — | — |
| 2005-06-01 | $4,230.00 | $4,230.00 | 87 | — | — |
| 2005-05-31 | $4,060.00 | $4,060.00 | 82 | — | — |
| 2005-05-27 | $4,150.00 | $4,150.00 | 98 | — | — |
| 2005-05-26 | $4,260.00 | $4,260.00 | 548 | — | — |
| 2005-05-25 | $3,930.00 | $3,930.00 | 111 | — | — |
| 2005-05-24 | $4,000.00 | $4,000.00 | 163 | — | — |
| 2005-05-23 | $4,120.00 | $4,120.00 | 266 | — | — |
| 2005-05-20 | $4,240.00 | $4,240.00 | 67 | — | — |
| 2005-05-19 | $4,390.00 | $4,390.00 | 105 | — | — |
| 2005-05-18 | $4,270.00 | $4,270.00 | 168 | — | — |
| 2005-05-17 | $4,030.00 | $4,030.00 | 189 | — | — |
| 2005-05-16 | $4,050.00 | $4,050.00 | 342 | — | — |
| 2005-05-13 | $3,750.00 | $3,750.00 | 288 | — | — |
| 2005-05-12 | $4,070.00 | $4,070.00 | 743 | — | — |
| 2005-05-11 | $4,090.00 | $4,090.00 | 457 | — | — |
| 2005-05-10 | $3,900.00 | $3,900.00 | 376 | — | — |
| 2005-05-09 | $5,040.00 | $5,040.00 | 105 | — | — |
| 2005-05-06 | $4,790.00 | $4,790.00 | 187 | — | — |
| 2005-05-05 | $5,050.00 | $5,050.00 | 271 | — | — |
| 2005-05-04 | $5,130.00 | $5,130.00 | 216 | — | — |
| 2005-05-03 | $5,000.00 | $5,000.00 | 170 | — | — |
| 2005-05-02 | $4,450.00 | $4,450.00 | 119 | — | — |
| 2005-04-29 | $4,310.00 | $4,310.00 | 97 | — | — |
| 2005-04-28 | $4,260.00 | $4,260.00 | 79 | — | — |
| 2005-04-27 | $4,410.00 | $4,410.00 | 78 | — | — |
| 2005-04-26 | $4,380.00 | $4,380.00 | 122 | — | — |
| 2005-04-25 | $4,510.00 | $4,510.00 | 147 | — | — |
| 2005-04-22 | $4,500.00 | $4,500.00 | 600 | — | — |
| 2005-04-21 | $4,810.00 | $4,810.00 | 176 | — | — |
| 2005-04-20 | $4,760.00 | $4,760.00 | 115 | — | — |
| 2005-04-19 | $5,000.00 | $5,000.00 | 108 | — | — |
| 2005-04-18 | $4,930.00 | $4,930.00 | 217 | — | — |
| 2005-04-15 | $4,800.00 | $4,800.00 | 168 | — | — |
| 2005-04-14 | $4,990.00 | $4,990.00 | 95 | — | — |
| 2005-04-13 | $5,090.00 | $5,090.00 | 70 | — | — |
| 2005-04-12 | $5,040.00 | $5,040.00 | 470 | — | — |
| 2005-04-11 | $5,030.00 | $5,030.00 | 953 | — | — |
| 2005-04-08 | $5,160.00 | $5,160.00 | 106 | — | — |
| 2005-04-07 | $5,270.00 | $5,270.00 | 92 | — | — |
| 2005-04-06 | $5,310.00 | $5,310.00 | 106 | — | — |
| 2005-04-05 | $5,160.00 | $5,160.00 | 124 | — | — |
| 2005-04-04 | $5,270.00 | $5,270.00 | 117 | — | — |
| 2005-04-01 | $5,080.00 | $5,080.00 | 407 | — | — |
| 2005-03-31 | $5,060.00 | $5,060.00 | 317 | — | — |
| 2005-03-30 | $5,130.00 | $5,130.00 | 290 | — | — |
| 2005-03-29 | $5,090.00 | $5,090.00 | 263 | — | — |
| 2005-03-28 | $5,050.00 | $5,050.00 | 106 | — | — |
| 2005-03-24 | $5,070.00 | $5,070.00 | 80 | — | — |
| 2005-03-23 | $5,000.00 | $5,000.00 | 103 | — | — |
| 2005-03-22 | $5,140.00 | $5,140.00 | 135 | — | — |
| 2005-03-21 | $5,000.00 | $5,000.00 | 271 | — | — |
| 2005-03-18 | $5,010.00 | $5,010.00 | 752 | — | — |
| 2005-03-17 | $5,350.00 | $5,350.00 | 209 | — | — |
| 2005-03-16 | $5,350.00 | $5,350.00 | 89 | — | — |
| 2005-03-15 | $5,310.00 | $5,310.00 | 58 | — | — |
| 2005-03-14 | $5,490.00 | $5,490.00 | 117 | — | — |
| 2005-03-11 | $5,380.00 | $5,380.00 | 96 | — | — |
| 2005-03-10 | $5,360.00 | $5,360.00 | 415 | — | — |
| 2005-03-09 | $5,670.00 | $5,670.00 | 96 | — | — |
| 2005-03-08 | $5,700.00 | $5,700.00 | 160 | — | — |
| 2005-03-07 | $5,990.00 | $5,990.00 | 223 | — | — |
| 2005-03-04 | $5,940.00 | $5,940.00 | 123 | — | — |
| 2005-03-03 | $5,880.00 | $5,880.00 | 84 | — | — |
| 2005-03-02 | $5,790.00 | $5,790.00 | 73 | — | — |
| 2005-03-01 | $5,910.00 | $5,910.00 | 121 | — | — |
| 2005-02-28 | $5,710.00 | $5,710.00 | 57 | — | — |
| 2005-02-25 | $5,900.00 | $5,900.00 | 81 | — | — |
| 2005-02-24 | $5,600.00 | $5,600.00 | 62 | — | — |
| 2005-02-23 | $5,500.00 | $5,500.00 | 70 | — | — |
| 2005-02-22 | $5,450.00 | $5,450.00 | 226 | — | — |
| 2005-02-18 | $5,600.00 | $5,600.00 | 55 | — | — |
| 2005-02-17 | $5,580.00 | $5,580.00 | 108 | — | — |
| 2005-02-16 | $5,720.00 | $5,720.00 | 78 | — | — |
| 2005-02-15 | $5,730.00 | $5,730.00 | 94 | — | — |
| 2005-02-14 | $5,760.00 | $5,760.00 | 66 | — | — |
| 2005-02-11 | $5,860.00 | $5,860.00 | 86 | — | — |
| 2005-02-10 | $5,620.00 | $5,620.00 | 108 | — | — |
| 2005-02-09 | $5,710.00 | $5,710.00 | 368 | — | — |
| 2005-02-08 | $5,960.00 | $5,960.00 | 58 | — | — |
| 2005-02-07 | $6,000.00 | $6,000.00 | 132 | — | — |
| 2005-02-04 | $5,980.00 | $5,980.00 | 158 | — | — |
| 2005-02-03 | $5,700.00 | $5,700.00 | 88 | — | — |
| 2005-02-02 | $5,980.00 | $5,980.00 | 53 | — | — |
| 2005-02-01 | $6,080.00 | $6,080.00 | 54 | — | — |
| 2005-01-31 | $5,950.00 | $5,950.00 | 125 | — | — |
| 2005-01-28 | $5,870.00 | $5,870.00 | 98 | — | — |
| 2005-01-27 | $6,000.00 | $6,000.00 | 129 | — | — |
| 2005-01-26 | $5,700.00 | $5,700.00 | 113 | — | — |
| 2005-01-25 | $5,580.00 | $5,580.00 | 141 | — | — |
| 2005-01-24 | $5,650.00 | $5,650.00 | 134 | — | — |
| 2005-01-21 | $5,600.00 | $5,600.00 | 260 | — | — |
| 2005-01-20 | $5,650.00 | $5,650.00 | 130 | — | — |
| 2005-01-19 | $5,820.00 | $5,820.00 | 177 | — | — |
| 2005-01-18 | $5,900.00 | $5,900.00 | 140 | — | — |
| 2005-01-14 | $5,530.00 | $5,530.00 | 199 | — | — |
| 2005-01-13 | $5,780.00 | $5,780.00 | 208 | — | — |
| 2005-01-12 | $5,850.00 | $5,850.00 | 94 | — | — |
| 2005-01-11 | $5,950.00 | $5,950.00 | 124 | — | — |
| 2005-01-10 | $5,950.00 | $5,950.00 | 168 | — | — |
| 2005-01-07 | $5,670.00 | $5,670.00 | 179 | — | — |
| 2005-01-06 | $5,680.00 | $5,680.00 | 153 | — | — |
| 2005-01-05 | $5,750.00 | $5,750.00 | 117 | — | — |
| 2005-01-04 | $5,940.00 | $5,940.00 | 302 | — | — |
| 2005-01-03 | $6,150.00 | $6,150.00 | 129 | — | — |