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
- 2003-11-10 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 | $2,076.00 | $2,076.00 | 202 | — | — |
| 2005-12-29 | $2,180.00 | $2,180.00 | 221 | — | — |
| 2005-12-28 | $2,186.00 | $2,186.00 | 256 | — | — |
| 2005-12-27 | $2,138.00 | $2,138.00 | 119 | — | — |
| 2005-12-23 | $2,108.00 | $2,108.00 | 223 | — | — |
| 2005-12-22 | $2,120.00 | $2,120.00 | 284 | — | — |
| 2005-12-21 | $2,110.00 | $2,110.00 | 397 | — | — |
| 2005-12-20 | $2,216.00 | $2,216.00 | 547 | — | — |
| 2005-12-19 | $2,220.00 | $2,220.00 | 2,507 | — | — |
| 2005-12-16 | $1,924.00 | $1,924.00 | 248 | — | — |
| 2005-12-15 | $1,982.00 | $1,982.00 | 230 | — | — |
| 2005-12-14 | $1,980.00 | $1,980.00 | 270 | — | — |
| 2005-12-13 | $2,008.00 | $2,008.00 | 293 | — | — |
| 2005-12-12 | $1,982.00 | $1,982.00 | 398 | — | — |
| 2005-12-09 | $1,978.00 | $1,978.00 | 233 | — | — |
| 2005-12-08 | $1,994.00 | $1,994.00 | 364 | — | — |
| 2005-12-07 | $2,054.00 | $2,054.00 | 914 | — | — |
| 2005-12-06 | $2,038.00 | $2,038.00 | 783 | — | — |
| 2005-12-05 | $1,990.00 | $1,990.00 | 1,598 | — | — |
| 2005-12-02 | $1,850.00 | $1,850.00 | 1,129 | — | — |
| 2005-12-01 | $1,636.00 | $1,636.00 | 339 | — | — |
| 2005-11-30 | $1,626.00 | $1,626.00 | 310 | — | — |
| 2005-11-29 | $1,606.00 | $1,606.00 | 238 | — | — |
| 2005-11-28 | $1,660.00 | $1,660.00 | 494 | — | — |
| 2005-11-25 | $1,600.00 | $1,600.00 | 121 | — | — |
| 2005-11-23 | $1,570.00 | $1,570.00 | 542 | — | — |
| 2005-11-22 | $1,506.00 | $1,506.00 | 739 | — | — |
| 2005-11-21 | $1,610.00 | $1,610.00 | 302 | — | — |
| 2005-11-18 | $1,674.00 | $1,674.00 | 595 | — | — |
| 2005-11-17 | $1,724.00 | $1,724.00 | 762 | — | — |
| 2005-11-16 | $1,600.00 | $1,600.00 | 414 | — | — |
| 2005-11-15 | $1,494.00 | $1,494.00 | 1,393 | — | — |
| 2005-11-14 | $1,492.00 | $1,492.00 | 1,884 | — | — |
| 2005-11-11 | $1,550.00 | $1,550.00 | 1,493 | — | — |
| 2005-11-10 | $1,656.00 | $1,656.00 | 648 | — | — |
| 2005-11-09 | $1,804.00 | $1,804.00 | 324 | — | — |
| 2005-11-08 | $1,802.00 | $1,802.00 | 176 | — | — |
| 2005-11-07 | $1,820.00 | $1,820.00 | 343 | — | — |
| 2005-11-04 | $1,860.00 | $1,860.00 | 182 | — | — |
| 2005-11-03 | $1,898.00 | $1,898.00 | 747 | — | — |
| 2005-11-02 | $1,900.00 | $1,900.00 | 214 | — | — |
| 2005-11-01 | $1,842.00 | $1,842.00 | 230 | — | — |
| 2005-10-31 | $1,782.00 | $1,782.00 | 367 | — | — |
| 2005-10-28 | $1,860.00 | $1,860.00 | 615 | — | — |
| 2005-10-27 | $1,896.00 | $1,896.00 | 205 | — | — |
| 2005-10-26 | $1,996.00 | $1,996.00 | 190 | — | — |
| 2005-10-25 | $2,010.00 | $2,010.00 | 182 | — | — |
| 2005-10-24 | $2,090.00 | $2,090.00 | 186 | — | — |
| 2005-10-21 | $2,136.00 | $2,136.00 | 168 | — | — |
| 2005-10-20 | $2,110.00 | $2,110.00 | 220 | — | — |
| 2005-10-19 | $2,196.00 | $2,196.00 | 708 | — | — |
| 2005-10-18 | $2,178.00 | $2,178.00 | 1,849 | — | — |
| 2005-10-17 | $2,050.00 | $2,050.00 | 504 | — | — |
| 2005-10-14 | $1,990.00 | $1,990.00 | 150 | — | — |
| 2005-10-13 | $1,982.00 | $1,982.00 | 714 | — | — |
| 2005-10-12 | $2,010.00 | $2,010.00 | 351 | — | — |
| 2005-10-11 | $2,012.00 | $2,012.00 | 390 | — | — |
| 2005-10-10 | $1,946.00 | $1,946.00 | 589 | — | — |
| 2005-10-07 | $1,958.00 | $1,958.00 | 773 | — | — |
| 2005-10-06 | $1,852.00 | $1,852.00 | 452 | — | — |
| 2005-10-05 | $1,788.00 | $1,788.00 | 437 | — | — |
| 2005-10-04 | $1,820.00 | $1,820.00 | 677 | — | — |
| 2005-10-03 | $1,900.00 | $1,900.00 | 724 | — | — |
| 2005-09-30 | $2,006.00 | $2,006.00 | 767 | — | — |
| 2005-09-29 | $1,936.00 | $1,936.00 | 331 | — | — |
| 2005-09-28 | $1,986.00 | $1,986.00 | 611 | — | — |
| 2005-09-27 | $1,982.00 | $1,982.00 | 896 | — | — |
| 2005-09-26 | $2,100.00 | $2,100.00 | 702 | — | — |
| 2005-09-23 | $2,156.00 | $2,156.00 | 273 | — | — |
| 2005-09-22 | $2,170.00 | $2,170.00 | 395 | — | — |
| 2005-09-21 | $2,190.00 | $2,190.00 | 251 | — | — |
| 2005-09-20 | $2,240.00 | $2,240.00 | 508 | — | — |
| 2005-09-19 | $2,170.00 | $2,170.00 | 1,299 | — | — |
| 2005-09-16 | $2,420.00 | $2,420.00 | 731 | — | — |
| 2005-09-15 | $2,328.00 | $2,328.00 | 1,920 | — | — |
| 2005-09-14 | $2,416.00 | $2,416.00 | 103 | — | — |
| 2005-09-13 | $2,456.00 | $2,456.00 | 406 | — | — |
| 2005-09-12 | $2,410.00 | $2,410.00 | 458 | — | — |
| 2005-09-09 | $2,442.00 | $2,442.00 | 349 | — | — |
| 2005-09-08 | $2,532.00 | $2,532.00 | 472 | — | — |
| 2005-09-07 | $2,430.00 | $2,430.00 | 727 | — | — |
| 2005-09-06 | $2,662.00 | $2,662.00 | 280 | — | — |
| 2005-09-02 | $2,726.00 | $2,726.00 | 439 | — | — |
| 2005-09-01 | $2,660.00 | $2,660.00 | 570 | — | — |
| 2005-08-31 | $2,670.00 | $2,670.00 | 273 | — | — |
| 2005-08-30 | $2,708.00 | $2,708.00 | 616 | — | — |
| 2005-08-29 | $2,680.00 | $2,680.00 | 463 | — | — |
| 2005-08-26 | $2,540.00 | $2,540.00 | 271 | — | — |
| 2005-08-25 | $2,416.00 | $2,416.00 | 132 | — | — |
| 2005-08-24 | $2,438.00 | $2,438.00 | 511 | — | — |
| 2005-08-23 | $2,390.00 | $2,390.00 | 340 | — | — |
| 2005-08-22 | $2,396.00 | $2,396.00 | 489 | — | — |
| 2005-08-19 | $2,560.00 | $2,560.00 | 264 | — | — |
| 2005-08-18 | $2,560.00 | $2,560.00 | 946 | — | — |
| 2005-08-17 | $2,630.00 | $2,630.00 | 1,509 | — | — |
| 2005-08-16 | $2,342.00 | $2,342.00 | 833 | — | — |
| 2005-08-15 | $2,350.00 | $2,350.00 | 199 | — | — |
| 2005-08-12 | $2,380.00 | $2,380.00 | 408 | — | — |
| 2005-08-11 | $2,200.00 | $2,200.00 | 906 | — | — |
| 2005-08-10 | $2,210.00 | $2,210.00 | 1,301 | — | — |
| 2005-08-09 | $2,100.00 | $2,100.00 | 174 | — | — |
| 2005-08-08 | $2,136.00 | $2,136.00 | 333 | — | — |
| 2005-08-05 | $2,102.00 | $2,102.00 | 601 | — | — |
| 2005-08-04 | $2,040.00 | $2,040.00 | 124 | — | — |
| 2005-08-03 | $2,048.00 | $2,048.00 | 306 | — | — |
| 2005-08-02 | $2,014.00 | $2,014.00 | 184 | — | — |
| 2005-08-01 | $2,100.00 | $2,100.00 | 170 | — | — |
| 2005-07-29 | $2,118.00 | $2,118.00 | 131 | — | — |
| 2005-07-28 | $2,110.00 | $2,110.00 | 487 | — | — |
| 2005-07-27 | $2,150.00 | $2,150.00 | 489 | — | — |
| 2005-07-26 | $1,970.00 | $1,970.00 | 131 | — | — |
| 2005-07-25 | $1,998.00 | $1,998.00 | 494 | — | — |
| 2005-07-22 | $2,090.00 | $2,090.00 | 276 | — | — |
| 2005-07-21 | $2,020.00 | $2,020.00 | 389 | — | — |
| 2005-07-20 | $1,948.00 | $1,948.00 | 1,296 | — | — |
| 2005-07-19 | $2,052.00 | $2,052.00 | 297 | — | — |
| 2005-07-18 | $2,106.00 | $2,106.00 | 420 | — | — |
| 2005-07-15 | $2,128.00 | $2,128.00 | 632 | — | — |
| 2005-07-14 | $1,990.00 | $1,990.00 | 554 | — | — |
| 2005-07-13 | $2,162.00 | $2,162.00 | 549 | — | — |
| 2005-07-12 | $2,096.00 | $2,096.00 | 1,322 | — | — |
| 2005-07-11 | $2,376.00 | $2,376.00 | 619 | — | — |
| 2005-07-08 | $2,320.00 | $2,320.00 | 725 | — | — |
| 2005-07-07 | $2,080.00 | $2,080.00 | 324 | — | — |
| 2005-07-06 | $2,100.00 | $2,100.00 | 779 | — | — |
| 2005-07-05 | $1,980.00 | $1,980.00 | 462 | — | — |
| 2005-07-01 | $1,850.00 | $1,850.00 | 233 | — | — |
| 2005-06-30 | $1,808.00 | $1,808.00 | 717 | — | — |
| 2005-06-29 | $1,924.00 | $1,924.00 | 1,060 | — | — |
| 2005-06-28 | $1,798.00 | $1,798.00 | 809 | — | — |
| 2005-06-27 | $1,700.00 | $1,700.00 | 1,669 | — | — |
| 2005-06-24 | $1,596.00 | $1,596.00 | 647 | — | — |
| 2005-06-23 | $1,526.00 | $1,526.00 | 535 | — | — |
| 2005-06-22 | $1,576.00 | $1,576.00 | 268 | — | — |
| 2005-06-21 | $1,562.00 | $1,562.00 | 1,036 | — | — |
| 2005-06-20 | $1,510.00 | $1,510.00 | 264 | — | — |
| 2005-06-17 | $1,490.00 | $1,490.00 | 352 | — | — |
| 2005-06-16 | $1,412.00 | $1,412.00 | 309 | — | — |
| 2005-06-15 | $1,418.00 | $1,418.00 | 380 | — | — |
| 2005-06-14 | $1,382.00 | $1,382.00 | 330 | — | — |
| 2005-06-13 | $1,388.00 | $1,388.00 | 166 | — | — |
| 2005-06-10 | $1,320.00 | $1,320.00 | 77 | — | — |
| 2005-06-09 | $1,280.00 | $1,280.00 | 155 | — | — |
| 2005-06-08 | $1,290.00 | $1,290.00 | 494 | — | — |
| 2005-06-07 | $1,314.00 | $1,314.00 | 296 | — | — |
| 2005-06-06 | $1,318.00 | $1,318.00 | 280 | — | — |
| 2005-06-03 | $1,282.00 | $1,282.00 | 122 | — | — |
| 2005-06-02 | $1,300.00 | $1,300.00 | 380 | — | — |
| 2005-06-01 | $1,310.00 | $1,310.00 | 158 | — | — |
| 2005-05-31 | $1,260.00 | $1,260.00 | 65 | — | — |
| 2005-05-27 | $1,210.00 | $1,210.00 | 30 | — | — |
| 2005-05-26 | $1,214.00 | $1,214.00 | 47 | — | — |
| 2005-05-25 | $1,218.00 | $1,218.00 | 54 | — | — |
| 2005-05-24 | $1,250.00 | $1,250.00 | 47 | — | — |
| 2005-05-23 | $1,288.00 | $1,288.00 | 71 | — | — |
| 2005-05-20 | $1,298.00 | $1,298.00 | 65 | — | — |
| 2005-05-19 | $1,314.00 | $1,314.00 | 214 | — | — |
| 2005-05-18 | $1,280.00 | $1,280.00 | 226 | — | — |
| 2005-05-17 | $1,256.00 | $1,256.00 | 31 | — | — |
| 2005-05-16 | $1,280.00 | $1,280.00 | 158 | — | — |
| 2005-05-13 | $1,250.00 | $1,250.00 | 65 | — | — |
| 2005-05-12 | $1,170.00 | $1,170.00 | 159 | — | — |
| 2005-05-11 | $1,134.00 | $1,134.00 | 28 | — | — |
| 2005-05-10 | $1,154.00 | $1,154.00 | 59 | — | — |
| 2005-05-09 | $1,202.00 | $1,202.00 | 3 | — | — |
| 2005-05-06 | $1,206.00 | $1,206.00 | 14 | — | — |
| 2005-05-05 | $1,204.00 | $1,204.00 | 39 | — | — |
| 2005-05-04 | $1,192.00 | $1,192.00 | 78 | — | — |
| 2005-05-03 | $1,166.00 | $1,166.00 | 193 | — | — |
| 2005-05-02 | $1,154.00 | $1,154.00 | 95 | — | — |
| 2005-04-29 | $1,100.00 | $1,100.00 | 86 | — | — |
| 2005-04-28 | $1,156.00 | $1,156.00 | 50 | — | — |
| 2005-04-27 | $1,172.00 | $1,172.00 | 115 | — | — |
| 2005-04-26 | $1,182.00 | $1,182.00 | 34 | — | — |
| 2005-04-25 | $1,192.00 | $1,192.00 | 164 | — | — |
| 2005-04-22 | $1,242.00 | $1,242.00 | 146 | — | — |
| 2005-04-21 | $1,300.00 | $1,300.00 | 139 | — | — |
| 2005-04-20 | $1,290.00 | $1,290.00 | 160 | — | — |
| 2005-04-19 | $1,290.00 | $1,290.00 | 139 | — | — |
| 2005-04-18 | $1,320.00 | $1,320.00 | 298 | — | — |
| 2005-04-15 | $1,364.00 | $1,364.00 | 883 | — | — |
| 2005-04-14 | $1,364.00 | $1,364.00 | 146 | — | — |
| 2005-04-13 | $1,360.00 | $1,360.00 | 158 | — | — |
| 2005-04-12 | $1,360.00 | $1,360.00 | 98 | — | — |
| 2005-04-11 | $1,380.00 | $1,380.00 | 137 | — | — |
| 2005-04-08 | $1,344.00 | $1,344.00 | 73 | — | — |
| 2005-04-07 | $1,330.00 | $1,330.00 | 399 | — | — |
| 2005-04-06 | $1,390.00 | $1,390.00 | 571 | — | — |
| 2005-04-05 | $1,436.00 | $1,436.00 | 329 | — | — |
| 2005-04-04 | $1,416.00 | $1,416.00 | 743 | — | — |
| 2005-04-01 | $1,400.00 | $1,400.00 | 513 | — | — |
| 2005-03-31 | $1,328.00 | $1,328.00 | 749 | — | — |
| 2005-03-30 | $1,296.00 | $1,296.00 | 868 | — | — |
| 2005-03-29 | $1,340.00 | $1,340.00 | 1,269 | — | — |
| 2005-03-28 | $1,130.00 | $1,130.00 | 127 | — | — |
| 2005-03-24 | $1,140.00 | $1,140.00 | 347 | — | — |
| 2005-03-23 | $1,058.00 | $1,058.00 | 25 | — | — |
| 2005-03-22 | $1,062.00 | $1,062.00 | 128 | — | — |
| 2005-03-21 | $1,100.00 | $1,100.00 | 40 | — | — |
| 2005-03-18 | $1,050.00 | $1,050.00 | 117 | — | — |
| 2005-03-17 | $1,028.00 | $1,028.00 | 192 | — | — |
| 2005-03-16 | $1,130.00 | $1,130.00 | 814 | — | — |
| 2005-03-15 | $1,010.00 | $1,010.00 | 76 | — | — |
| 2005-03-14 | $880.00 | $880.00 | 14 | — | — |
| 2005-03-11 | $860.00 | $860.00 | 21 | — | — |
| 2005-03-10 | $880.00 | $880.00 | 1 | — | — |
| 2005-03-09 | $890.00 | $890.00 | 25 | — | — |
| 2005-03-08 | $866.00 | $866.00 | 93 | — | — |
| 2005-03-07 | $864.00 | $864.00 | 17 | — | — |
| 2005-03-04 | $886.00 | $886.00 | 14 | — | — |
| 2005-03-03 | $890.00 | $890.00 | 78 | — | — |
| 2005-03-02 | $904.00 | $904.00 | 113 | — | — |
| 2005-03-01 | $962.00 | $962.00 | 62 | — | — |
| 2005-02-28 | $1,040.00 | $1,040.00 | 51 | — | — |
| 2005-02-25 | $1,046.00 | $1,046.00 | 124 | — | — |
| 2005-02-24 | $1,030.00 | $1,030.00 | 47 | — | — |
| 2005-02-23 | $1,020.00 | $1,020.00 | 204 | — | — |
| 2005-02-22 | $904.00 | $904.00 | 40 | — | — |
| 2005-02-18 | $896.00 | $896.00 | 41 | — | — |
| 2005-02-17 | $886.00 | $886.00 | 29 | — | — |
| 2005-02-16 | $860.00 | $860.00 | 47 | — | — |
| 2005-02-15 | $880.00 | $880.00 | 5 | — | — |
| 2005-02-14 | $870.00 | $870.00 | 73 | — | — |
| 2005-02-11 | $880.00 | $880.00 | 111 | — | — |
| 2005-02-10 | $860.00 | $860.00 | 630 | — | — |
| 2005-02-09 | $760.00 | $760.00 | 48 | — | — |
| 2005-02-08 | $790.00 | $790.00 | 92 | — | — |
| 2005-02-07 | $730.00 | $730.00 | 46 | — | — |
| 2005-02-04 | $700.00 | $700.00 | 7 | — | — |
| 2005-02-03 | $692.00 | $692.00 | 0 | — | — |
| 2005-02-02 | $692.00 | $692.00 | 18 | — | — |
| 2005-02-01 | $710.00 | $710.00 | 22 | — | — |
| 2005-01-31 | $698.00 | $698.00 | 15 | — | — |
| 2005-01-28 | $694.00 | $694.00 | 25 | — | — |
| 2005-01-27 | $690.00 | $690.00 | 23 | — | — |
| 2005-01-26 | $700.00 | $700.00 | 5 | — | — |
| 2005-01-25 | $704.00 | $704.00 | 10 | — | — |
| 2005-01-24 | $708.00 | $708.00 | 35 | — | — |
| 2005-01-21 | $708.00 | $708.00 | 29 | — | — |
| 2005-01-20 | $718.00 | $718.00 | 465 | — | — |
| 2005-01-19 | $652.00 | $652.00 | 21 | — | — |
| 2005-01-18 | $660.00 | $660.00 | 124 | — | — |
| 2005-01-14 | $666.00 | $666.00 | 47 | — | — |
| 2005-01-13 | $680.00 | $680.00 | 75 | — | — |
| 2005-01-12 | $694.00 | $694.00 | 138 | — | — |
| 2005-01-11 | $706.00 | $706.00 | 58 | — | — |
| 2005-01-10 | $700.00 | $700.00 | 152 | — | — |
| 2005-01-07 | $702.00 | $702.00 | 49 | — | — |
| 2005-01-06 | $726.00 | $726.00 | 54 | — | — |
| 2005-01-05 | $750.00 | $750.00 | 21 | — | — |
| 2005-01-04 | $764.00 | $764.00 | 45 | — | — |
| 2005-01-03 | $768.00 | $768.00 | 4 | — | — |