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
- 2004-03-17 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 | $848.00 | $894.48 | 449 | — | — |
| 2005-12-29 | $840.00 | $886.04 | 287 | — | — |
| 2005-12-28 | $842.00 | $888.15 | 1,002 | — | — |
| 2005-12-27 | $844.00 | $890.26 | 258 | — | — |
| 2005-12-23 | $845.00 | $891.32 | 288 | — | — |
| 2005-12-22 | $843.00 | $889.21 | 282 | — | — |
| 2005-12-21 | $847.00 | $893.43 | 237 | — | — |
| 2005-12-20 | $848.00 | $894.48 | 190 | — | — |
| 2005-12-19 | $854.00 | $900.81 | 385 | — | — |
| 2005-12-16 | $856.00 | $902.92 | 551 | — | — |
| 2005-12-15 | $853.00 | $899.75 | 562 | — | — |
| 2005-12-14 | $851.00 | $897.64 | 2,663 | — | — |
| 2005-12-13 | $850.00 | $896.59 | 296 | — | — |
| 2005-12-12 | $848.00 | $894.48 | 267 | — | — |
| 2005-12-09 | $845.00 | $891.32 | 405 | — | — |
| 2005-12-08 | $840.00 | $886.04 | 180 | — | — |
| 2005-12-07 | $846.00 | $892.37 | 266 | — | — |
| 2005-12-06 | $848.00 | $894.48 | 693 | — | — |
| 2005-12-05 | $856.00 | $902.92 | 291 | — | — |
| 2005-12-02 | $840.00 | $886.04 | 201 | — | — |
| 2005-12-01 | $831.00 | $876.55 | 483 | — | — |
| 2005-11-30 | $825.00 | $870.22 | 344 | — | — |
| 2005-11-29 | $813.00 | $857.56 | 192 | — | — |
| 2005-11-28 | $800.00 | $843.85 | 320 | — | — |
| 2005-11-25 | $803.00 | $847.01 | 101 | — | — |
| 2005-11-23 | $794.00 | $837.52 | 844 | — | — |
| 2005-11-22 | $797.00 | $840.68 | 1,009 | — | — |
| 2005-11-21 | $763.00 | $804.82 | 140 | — | — |
| 2005-11-18 | $759.00 | $800.60 | 308 | — | — |
| 2005-11-17 | $751.00 | $792.16 | 471 | — | — |
| 2005-11-16 | $770.00 | $809.04 | 142 | — | — |
| 2005-11-15 | $783.00 | $822.70 | 184 | — | — |
| 2005-11-14 | $772.00 | $811.14 | 246 | — | — |
| 2005-11-11 | $765.00 | $803.79 | 211 | — | — |
| 2005-11-10 | $747.00 | $784.87 | 403 | — | — |
| 2005-11-09 | $778.00 | $817.45 | 94 | — | — |
| 2005-11-08 | $775.00 | $814.29 | 238 | — | — |
| 2005-11-07 | $794.00 | $834.26 | 146 | — | — |
| 2005-11-04 | $804.00 | $844.76 | 124 | — | — |
| 2005-11-03 | $795.00 | $835.31 | 95 | — | — |
| 2005-11-02 | $792.00 | $832.16 | 131 | — | — |
| 2005-11-01 | $797.00 | $837.41 | 318 | — | — |
| 2005-10-31 | $792.00 | $832.16 | 298 | — | — |
| 2005-10-28 | $801.00 | $841.61 | 304 | — | — |
| 2005-10-27 | $795.00 | $835.31 | 181 | — | — |
| 2005-10-26 | $814.00 | $855.27 | 127 | — | — |
| 2005-10-25 | $816.00 | $857.37 | 57 | — | — |
| 2005-10-24 | $820.00 | $861.57 | 227 | — | — |
| 2005-10-21 | $821.00 | $862.63 | 33 | — | — |
| 2005-10-20 | $814.00 | $855.27 | 44 | — | — |
| 2005-10-19 | $810.00 | $851.07 | 18 | — | — |
| 2005-10-18 | $806.00 | $846.87 | 97 | — | — |
| 2005-10-17 | $804.00 | $844.76 | 181 | — | — |
| 2005-10-14 | $806.00 | $846.87 | 102 | — | — |
| 2005-10-13 | $805.00 | $845.81 | 86 | — | — |
| 2005-10-12 | $815.00 | $856.32 | 195 | — | — |
| 2005-10-11 | $830.00 | $872.08 | 46 | — | — |
| 2005-10-10 | $825.00 | $866.83 | 136 | — | — |
| 2005-10-07 | $825.00 | $866.83 | 119 | — | — |
| 2005-10-06 | $818.00 | $859.47 | 74 | — | — |
| 2005-10-05 | $813.00 | $854.22 | 184 | — | — |
| 2005-10-04 | $813.00 | $854.22 | 333 | — | — |
| 2005-10-03 | $808.00 | $848.97 | 221 | — | — |
| 2005-09-30 | $805.00 | $845.81 | 330 | — | — |
| 2005-09-29 | $808.00 | $848.97 | 374 | — | — |
| 2005-09-28 | $813.00 | $854.22 | 50 | — | — |
| 2005-09-27 | $812.00 | $853.17 | 499 | — | — |
| 2005-09-26 | $800.00 | $840.56 | 1,763 | — | — |
| 2005-09-23 | $813.00 | $854.22 | 488 | — | — |
| 2005-09-22 | $824.00 | $865.78 | 169 | — | — |
| 2005-09-21 | $860.00 | $903.60 | 39 | — | — |
| 2005-09-20 | $870.00 | $914.11 | 228 | — | — |
| 2005-09-19 | $868.00 | $912.01 | 210 | — | — |
| 2005-09-16 | $874.00 | $918.31 | 102 | — | — |
| 2005-09-15 | $872.00 | $916.21 | 80 | — | — |
| 2005-09-14 | $871.00 | $915.16 | 172 | — | — |
| 2005-09-13 | $871.00 | $915.16 | 143 | — | — |
| 2005-09-12 | $874.00 | $918.31 | 366 | — | — |
| 2005-09-09 | $870.00 | $914.11 | 45 | — | — |
| 2005-09-08 | $872.00 | $916.21 | 51 | — | — |
| 2005-09-07 | $873.00 | $917.26 | 126 | — | — |
| 2005-09-06 | $871.00 | $915.16 | 22 | — | — |
| 2005-09-02 | $880.00 | $924.62 | 41 | — | — |
| 2005-09-01 | $890.00 | $935.12 | 147 | — | — |
| 2005-08-31 | $865.00 | $908.86 | 75 | — | — |
| 2005-08-30 | $865.00 | $908.86 | 213 | — | — |
| 2005-08-29 | $860.00 | $903.60 | 247 | — | — |
| 2005-08-26 | $854.00 | $897.30 | 1,087 | — | — |
| 2005-08-25 | $865.00 | $908.86 | 122 | — | — |
| 2005-08-24 | $865.00 | $908.86 | 131 | — | — |
| 2005-08-23 | $868.00 | $912.01 | 137 | — | — |
| 2005-08-22 | $851.00 | $894.15 | 208 | — | — |
| 2005-08-19 | $840.00 | $882.59 | 109 | — | — |
| 2005-08-18 | $840.00 | $882.59 | 444 | — | — |
| 2005-08-17 | $829.00 | $867.88 | 285 | — | — |
| 2005-08-16 | $825.00 | $863.69 | 253 | — | — |
| 2005-08-15 | $830.00 | $868.93 | 2,132 | — | — |
| 2005-08-12 | $904.00 | $946.40 | 77 | — | — |
| 2005-08-11 | $907.00 | $949.54 | 14 | — | — |
| 2005-08-10 | $907.00 | $949.54 | 319 | — | — |
| 2005-08-09 | $916.00 | $958.96 | 112 | — | — |
| 2005-08-08 | $926.00 | $969.43 | 67 | — | — |
| 2005-08-05 | $930.00 | $973.62 | 5 | — | — |
| 2005-08-04 | $930.00 | $973.62 | 96 | — | — |
| 2005-08-03 | $930.00 | $973.62 | 122 | — | — |
| 2005-08-02 | $930.00 | $973.62 | 108 | — | — |
| 2005-08-01 | $926.00 | $969.43 | 36 | — | — |
| 2005-07-29 | $924.00 | $967.33 | 54 | — | — |
| 2005-07-28 | $929.00 | $972.57 | 349 | — | — |
| 2005-07-27 | $938.00 | $981.99 | 197 | — | — |
| 2005-07-26 | $944.00 | $988.27 | 425 | — | — |
| 2005-07-25 | $941.00 | $985.13 | 188 | — | — |
| 2005-07-22 | $945.00 | $989.32 | 121 | — | — |
| 2005-07-21 | $948.00 | $992.46 | 112 | — | — |
| 2005-07-20 | $945.00 | $989.32 | 118 | — | — |
| 2005-07-19 | $944.00 | $988.27 | 104 | — | — |
| 2005-07-18 | $944.00 | $988.27 | 23 | — | — |
| 2005-07-15 | $944.00 | $988.27 | 63 | — | — |
| 2005-07-14 | $943.00 | $987.23 | 103 | — | — |
| 2005-07-13 | $942.00 | $986.18 | 283 | — | — |
| 2005-07-12 | $942.00 | $986.18 | 130 | — | — |
| 2005-07-11 | $945.00 | $989.32 | 175 | — | — |
| 2005-07-08 | $948.00 | $992.46 | 133 | — | — |
| 2005-07-07 | $947.00 | $991.41 | 165 | — | — |
| 2005-07-06 | $950.00 | $994.55 | 83 | — | — |
| 2005-07-05 | $951.00 | $995.60 | 616 | — | — |
| 2005-07-01 | $950.00 | $994.55 | 302 | — | — |
| 2005-06-30 | $947.00 | $991.41 | 69 | — | — |
| 2005-06-29 | $950.00 | $994.55 | 263 | — | — |
| 2005-06-28 | $969.00 | $1,014.45 | 107 | — | — |
| 2005-06-27 | $955.00 | $999.79 | 101 | — | — |
| 2005-06-24 | $957.00 | $1,001.88 | 80 | — | — |
| 2005-06-23 | $952.00 | $996.65 | 199 | — | — |
| 2005-06-22 | $955.00 | $999.79 | 241 | — | — |
| 2005-06-21 | $953.00 | $997.69 | 416 | — | — |
| 2005-06-20 | $950.00 | $994.55 | 104 | — | — |
| 2005-06-17 | $947.00 | $991.41 | 119 | — | — |
| 2005-06-16 | $953.00 | $997.69 | 185 | — | — |
| 2005-06-15 | $953.00 | $997.69 | 140 | — | — |
| 2005-06-14 | $959.00 | $1,003.98 | 70 | — | — |
| 2005-06-13 | $967.00 | $1,012.35 | 92 | — | — |
| 2005-06-10 | $957.00 | $1,001.88 | 58 | — | — |
| 2005-06-09 | $955.00 | $999.79 | 466 | — | — |
| 2005-06-08 | $950.00 | $994.55 | 168 | — | — |
| 2005-06-07 | $950.00 | $994.55 | 572 | — | — |
| 2005-06-06 | $950.00 | $994.55 | 850 | — | — |
| 2005-06-03 | $950.00 | $994.55 | 2,017 | — | — |
| 2005-06-02 | $925.00 | $968.38 | 511 | — | — |
| 2005-06-01 | $943.00 | $987.23 | 35 | — | — |
| 2005-05-31 | $945.00 | $989.32 | 30 | — | — |
| 2005-05-27 | $934.00 | $977.80 | 330 | — | — |
| 2005-05-26 | $940.00 | $984.08 | 140 | — | — |
| 2005-05-25 | $940.00 | $984.08 | 101 | — | — |
| 2005-05-24 | $935.00 | $978.85 | 50 | — | — |
| 2005-05-23 | $930.00 | $973.62 | 56 | — | — |
| 2005-05-20 | $933.00 | $976.76 | 23 | — | — |
| 2005-05-19 | $935.00 | $978.85 | 5 | — | — |
| 2005-05-18 | $925.00 | $968.38 | 154 | — | — |
| 2005-05-17 | $917.00 | $960.01 | 68 | — | — |
| 2005-05-16 | $920.00 | $963.15 | 159 | — | — |
| 2005-05-13 | $927.00 | $970.48 | 297 | — | — |
| 2005-05-12 | $928.00 | $971.52 | 98 | — | — |
| 2005-05-11 | $933.00 | $976.76 | 56 | — | — |
| 2005-05-10 | $930.00 | $973.62 | 111 | — | — |
| 2005-05-09 | $930.00 | $973.62 | 10 | — | — |
| 2005-05-06 | $925.00 | $968.38 | 397 | — | — |
| 2005-05-05 | $926.00 | $969.43 | 114 | — | — |
| 2005-05-04 | $920.00 | $963.15 | 149 | — | — |
| 2005-05-03 | $919.00 | $962.10 | 196 | — | — |
| 2005-05-02 | $920.00 | $963.15 | 305 | — | — |
| 2005-04-29 | $928.00 | $971.52 | 390 | — | — |
| 2005-04-28 | $930.00 | $973.62 | 287 | — | — |
| 2005-04-27 | $940.00 | $984.08 | 135 | — | — |
| 2005-04-26 | $950.00 | $994.55 | 168 | — | — |
| 2005-04-25 | $952.00 | $996.65 | 104 | — | — |
| 2005-04-22 | $965.00 | $1,010.26 | 719 | — | — |
| 2005-04-21 | $965.00 | $1,010.26 | 66 | — | — |
| 2005-04-20 | $951.00 | $995.60 | 326 | — | — |
| 2005-04-19 | $951.00 | $995.60 | 120 | — | — |
| 2005-04-18 | $960.00 | $1,005.02 | 103 | — | — |
| 2005-04-15 | $954.00 | $998.74 | 200 | — | — |
| 2005-04-14 | $959.00 | $1,003.98 | 195 | — | — |
| 2005-04-13 | $971.00 | $1,016.54 | 168 | — | — |
| 2005-04-12 | $974.00 | $1,019.68 | 63 | — | — |
| 2005-04-11 | $980.00 | $1,025.96 | 27 | — | — |
| 2005-04-08 | $984.00 | $1,030.15 | 84 | — | — |
| 2005-04-07 | $978.00 | $1,023.87 | 597 | — | — |
| 2005-04-06 | $979.00 | $1,006.07 | 39 | — | — |
| 2005-04-05 | $978.00 | $1,005.04 | 277 | — | — |
| 2005-04-04 | $974.00 | $1,000.93 | 387 | — | — |
| 2005-04-01 | $974.00 | $1,000.93 | 443 | — | — |
| 2005-03-31 | $976.00 | $1,002.99 | 715 | — | — |
| 2005-03-30 | $977.00 | $1,004.01 | 365 | — | — |
| 2005-03-29 | $970.00 | $996.82 | 1,169 | — | — |
| 2005-03-28 | $950.00 | $976.27 | 2,658 | — | — |
| 2005-03-24 | $948.00 | $974.21 | 3,611 | — | — |
| 2005-03-23 | $950.00 | $976.27 | 248 | — | — |
| 2005-03-22 | $960.00 | $986.54 | 220 | — | — |
| 2005-03-21 | $970.00 | $996.82 | 79 | — | — |
| 2005-03-18 | $948.00 | $974.21 | 73 | — | — |
| 2005-03-17 | $943.00 | $969.07 | 124 | — | — |
| 2005-03-16 | $960.00 | $965.99 | 322 | — | — |
| 2005-03-15 | $950.00 | $955.93 | 295 | — | — |
| 2005-03-14 | $964.00 | $970.02 | 122 | — | — |
| 2005-03-11 | $969.00 | $975.05 | 390 | — | — |
| 2005-03-10 | $970.00 | $976.05 | 196 | — | — |
| 2005-03-09 | $972.00 | $978.07 | 144 | — | — |
| 2005-03-08 | $973.00 | $979.07 | 263 | — | — |
| 2005-03-07 | $963.00 | $969.01 | 3,684 | — | — |
| 2005-03-04 | $965.00 | $971.02 | 3,863 | — | — |
| 2005-03-03 | $960.00 | $965.99 | 117 | — | — |
| 2005-03-02 | $952.00 | $957.94 | 334 | — | — |
| 2005-03-01 | $960.00 | $965.99 | 249 | — | — |
| 2005-02-28 | $975.00 | $981.09 | 99 | — | — |
| 2005-02-25 | $960.00 | $965.99 | 432 | — | — |
| 2005-02-24 | $960.00 | $965.99 | 217 | — | — |
| 2005-02-23 | $967.00 | $973.03 | 94 | — | — |
| 2005-02-22 | $974.00 | $980.08 | 125 | — | — |
| 2005-02-18 | $984.00 | $990.14 | 94 | — | — |
| 2005-02-17 | $988.00 | $994.17 | 18 | — | — |
| 2005-02-16 | $988.00 | $994.17 | 36 | — | — |
| 2005-02-15 | $985.00 | $991.15 | 1,066 | — | — |
| 2005-02-14 | $981.00 | $987.12 | 129 | — | — |
| 2005-02-11 | $1,000.00 | $1,006.24 | 151 | — | — |
| 2005-02-10 | $1,013.00 | $1,019.32 | 17 | — | — |
| 2005-02-09 | $1,010.00 | $1,016.30 | 14 | — | — |
| 2005-02-08 | $1,010.00 | $1,016.30 | 114 | — | — |
| 2005-02-07 | $1,015.00 | $1,021.33 | 6 | — | — |
| 2005-02-04 | $1,015.00 | $1,021.33 | 143 | — | — |
| 2005-02-03 | $1,020.00 | $1,026.37 | 196 | — | — |
| 2005-02-02 | $1,011.00 | $1,017.31 | 185 | — | — |
| 2005-02-01 | $1,013.00 | $1,019.32 | 281 | — | — |
| 2005-01-31 | $1,023.00 | $1,029.38 | 142 | — | — |
| 2005-01-28 | $1,011.00 | $1,017.31 | 73 | — | — |
| 2005-01-27 | $1,009.00 | $1,015.30 | 48 | — | — |
| 2005-01-26 | $1,015.00 | $1,021.33 | 436 | — | — |
| 2005-01-25 | $1,020.00 | $1,026.37 | 52 | — | — |
| 2005-01-24 | $1,020.00 | $1,026.37 | 21 | — | — |
| 2005-01-21 | $1,025.00 | $1,031.40 | 136 | — | — |
| 2005-01-20 | $1,019.00 | $1,025.36 | 39 | — | — |
| 2005-01-19 | $1,020.00 | $1,026.37 | 150 | — | — |
| 2005-01-18 | $1,024.00 | $1,030.39 | 164 | — | — |
| 2005-01-14 | $1,025.00 | $1,031.40 | 272 | — | — |
| 2005-01-13 | $1,006.00 | $1,012.28 | 90 | — | — |
| 2005-01-12 | $1,001.00 | $1,007.25 | 88 | — | — |
| 2005-01-11 | $1,020.00 | $1,026.37 | 71 | — | — |
| 2005-01-10 | $1,019.00 | $1,025.36 | 117 | — | — |
| 2005-01-07 | $1,020.00 | $1,026.37 | 44 | — | — |
| 2005-01-06 | $1,022.00 | $1,028.38 | 58 | — | — |
| 2005-01-05 | $1,020.00 | $1,026.37 | 87 | — | — |
| 2005-01-04 | $1,042.00 | $1,048.50 | 70 | — | — |
| 2005-01-03 | $1,040.00 | $1,046.49 | 355 | — | — |