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
- 1987-08-28 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 | $718.40 | $1,186.14 | 9,710 | — | — |
| 2005-12-29 | $735.00 | $1,213.55 | 4,820 | — | — |
| 2005-12-28 | $731.20 | $1,207.27 | 4,840 | — | — |
| 2005-12-27 | $723.00 | $1,193.73 | 6,710 | — | — |
| 2005-12-23 | $742.00 | $1,225.11 | 3,350 | — | — |
| 2005-12-22 | $744.00 | $1,228.41 | 4,880 | — | — |
| 2005-12-21 | $754.00 | $1,244.92 | 3,795 | — | — |
| 2005-12-20 | $740.80 | $1,223.12 | 3,560 | — | — |
| 2005-12-19 | $741.80 | $1,224.77 | 6,195 | — | — |
| 2005-12-16 | $753.00 | $1,243.27 | 15,495 | — | — |
| 2005-12-15 | $745.00 | $1,230.06 | 4,435 | — | — |
| 2005-12-14 | $754.80 | $1,246.24 | 4,560 | — | — |
| 2005-12-13 | $742.80 | $1,226.43 | 3,385 | — | — |
| 2005-12-12 | $732.40 | $1,209.25 | 4,555 | — | — |
| 2005-12-09 | $737.40 | $1,217.51 | 2,770 | — | — |
| 2005-12-08 | $732.20 | $1,208.92 | 3,885 | — | — |
| 2005-12-07 | $730.00 | $1,205.29 | 2,975 | — | — |
| 2005-12-06 | $732.80 | $1,209.91 | 4,820 | — | — |
| 2005-12-05 | $740.80 | $1,223.12 | 4,355 | — | — |
| 2005-12-02 | $739.00 | $1,220.15 | 4,080 | — | — |
| 2005-12-01 | $740.00 | $1,221.80 | 3,405 | — | — |
| 2005-11-30 | $732.00 | $1,208.59 | 4,325 | — | — |
| 2005-11-29 | $735.00 | $1,213.55 | 6,190 | — | — |
| 2005-11-28 | $724.00 | $1,195.39 | 3,465 | — | — |
| 2005-11-25 | $742.00 | $1,225.11 | 1,010 | — | — |
| 2005-11-23 | $742.00 | $1,225.11 | 2,235 | — | — |
| 2005-11-22 | $740.00 | $1,221.80 | 5,120 | — | — |
| 2005-11-21 | $740.20 | $1,222.13 | 4,525 | — | — |
| 2005-11-18 | $740.00 | $1,221.80 | 3,235 | — | — |
| 2005-11-17 | $737.00 | $1,216.85 | 7,130 | — | — |
| 2005-11-16 | $725.40 | $1,197.70 | 8,525 | — | — |
| 2005-11-15 | $726.20 | $1,192.74 | 5,845 | — | — |
| 2005-11-14 | $730.00 | $1,198.99 | 4,655 | — | — |
| 2005-11-11 | $755.20 | $1,240.38 | 3,460 | — | — |
| 2005-11-10 | $750.20 | $1,232.16 | 4,925 | — | — |
| 2005-11-09 | $732.40 | $1,202.93 | 2,765 | — | — |
| 2005-11-08 | $722.80 | $1,187.16 | 2,720 | — | — |
| 2005-11-07 | $719.80 | $1,182.23 | 3,780 | — | — |
| 2005-11-04 | $719.60 | $1,181.90 | 3,940 | — | — |
| 2005-11-03 | $728.20 | $1,196.03 | 5,945 | — | — |
| 2005-11-02 | $736.60 | $1,209.82 | 4,930 | — | — |
| 2005-11-01 | $714.60 | $1,173.69 | 4,390 | — | — |
| 2005-10-31 | $722.00 | $1,185.85 | 6,625 | — | — |
| 2005-10-28 | $711.80 | $1,169.09 | 4,780 | — | — |
| 2005-10-27 | $688.00 | $1,130.00 | 4,225 | — | — |
| 2005-10-26 | $698.00 | $1,146.43 | 2,660 | — | — |
| 2005-10-25 | $698.00 | $1,146.43 | 2,815 | — | — |
| 2005-10-24 | $702.00 | $1,153.00 | 2,980 | — | — |
| 2005-10-21 | $689.60 | $1,132.63 | 3,780 | — | — |
| 2005-10-20 | $669.00 | $1,098.80 | 3,120 | — | — |
| 2005-10-19 | $682.80 | $1,121.46 | 6,455 | — | — |
| 2005-10-18 | $647.00 | $1,062.66 | 5,620 | — | — |
| 2005-10-17 | $655.60 | $1,076.79 | 6,030 | — | — |
| 2005-10-14 | $674.00 | $1,107.01 | 4,140 | — | — |
| 2005-10-13 | $670.20 | $1,100.77 | 6,030 | — | — |
| 2005-10-12 | $659.00 | $1,082.37 | 6,105 | — | — |
| 2005-10-11 | $673.20 | $1,105.69 | 6,945 | — | — |
| 2005-10-10 | $680.20 | $1,117.19 | 2,780 | — | — |
| 2005-10-07 | $691.40 | $1,135.59 | 2,850 | — | — |
| 2005-10-06 | $680.80 | $1,118.18 | 8,530 | — | — |
| 2005-10-05 | $680.00 | $1,116.86 | 7,335 | — | — |
| 2005-10-04 | $700.80 | $1,151.03 | 4,605 | — | — |
| 2005-10-03 | $705.80 | $1,159.24 | 5,760 | — | — |
| 2005-09-30 | $703.60 | $1,155.62 | 4,100 | — | — |
| 2005-09-29 | $716.00 | $1,175.99 | 4,360 | — | — |
| 2005-09-28 | $680.00 | $1,116.86 | 6,135 | — | — |
| 2005-09-27 | $698.80 | $1,147.74 | 5,660 | — | — |
| 2005-09-26 | $700.00 | $1,149.71 | 4,680 | — | — |
| 2005-09-23 | $699.20 | $1,148.40 | 3,350 | — | — |
| 2005-09-22 | $687.80 | $1,129.67 | 5,320 | — | — |
| 2005-09-21 | $691.40 | $1,135.59 | 5,260 | — | — |
| 2005-09-20 | $706.00 | $1,159.57 | 4,955 | — | — |
| 2005-09-19 | $706.80 | $1,160.88 | 3,680 | — | — |
| 2005-09-16 | $708.00 | $1,162.85 | 10,525 | — | — |
| 2005-09-15 | $684.80 | $1,124.75 | 4,000 | — | — |
| 2005-09-14 | $685.20 | $1,125.40 | 3,995 | — | — |
| 2005-09-13 | $694.00 | $1,139.86 | 3,535 | — | — |
| 2005-09-12 | $714.00 | $1,172.71 | 2,750 | — | — |
| 2005-09-09 | $708.60 | $1,163.84 | 2,115 | — | — |
| 2005-09-08 | $703.40 | $1,155.30 | 2,450 | — | — |
| 2005-09-07 | $708.20 | $1,163.18 | 2,115 | — | — |
| 2005-09-06 | $707.40 | $1,161.87 | 5,090 | — | — |
| 2005-09-02 | $692.00 | $1,136.57 | 3,385 | — | — |
| 2005-09-01 | $702.40 | $1,153.65 | 4,535 | — | — |
| 2005-08-31 | $691.60 | $1,135.92 | 3,575 | — | — |
| 2005-08-30 | $675.00 | $1,108.65 | 4,600 | — | — |
| 2005-08-29 | $684.60 | $1,124.42 | 4,255 | — | — |
| 2005-08-26 | $665.80 | $1,093.54 | 3,795 | — | — |
| 2005-08-25 | $688.80 | $1,131.32 | 1,710 | — | — |
| 2005-08-24 | $685.00 | $1,125.07 | 4,500 | — | — |
| 2005-08-23 | $680.20 | $1,117.19 | 3,590 | — | — |
| 2005-08-22 | $686.00 | $1,126.72 | 3,700 | — | — |
| 2005-08-19 | $683.40 | $1,122.45 | 2,745 | — | — |
| 2005-08-18 | $683.20 | $1,122.12 | 5,580 | — | — |
| 2005-08-17 | $685.20 | $1,125.40 | 3,260 | — | — |
| 2005-08-16 | $688.00 | $1,123.76 | 5,850 | — | — |
| 2005-08-15 | $695.60 | $1,136.17 | 4,815 | — | — |
| 2005-08-12 | $685.60 | $1,119.84 | 3,560 | — | — |
| 2005-08-11 | $710.00 | $1,159.70 | 2,835 | — | — |
| 2005-08-10 | $698.20 | $1,140.42 | 5,355 | — | — |
| 2005-08-09 | $696.60 | $1,137.81 | 3,510 | — | — |
| 2005-08-08 | $699.00 | $1,141.73 | 3,525 | — | — |
| 2005-08-05 | $696.20 | $1,137.15 | 5,490 | — | — |
| 2005-08-04 | $713.20 | $1,164.92 | 3,955 | — | — |
| 2005-08-03 | $736.20 | $1,202.49 | 1,595 | — | — |
| 2005-08-02 | $748.00 | $1,221.76 | 3,885 | — | — |
| 2005-08-01 | $733.60 | $1,198.24 | 5,415 | — | — |
| 2005-07-29 | $730.00 | $1,192.36 | 3,960 | — | — |
| 2005-07-28 | $744.00 | $1,215.23 | 4,250 | — | — |
| 2005-07-27 | $718.40 | $1,173.42 | 3,785 | — | — |
| 2005-07-26 | $734.00 | $1,198.90 | 3,930 | — | — |
| 2005-07-25 | $739.40 | $1,207.72 | 4,725 | — | — |
| 2005-07-22 | $751.40 | $1,227.32 | 2,945 | — | — |
| 2005-07-21 | $732.80 | $1,196.94 | 6,310 | — | — |
| 2005-07-20 | $744.40 | $1,215.88 | 3,350 | — | — |
| 2005-07-19 | $728.60 | $1,190.08 | 6,345 | — | — |
| 2005-07-18 | $724.40 | $1,183.22 | 4,255 | — | — |
| 2005-07-15 | $728.80 | $1,190.40 | 4,350 | — | — |
| 2005-07-14 | $728.00 | $1,189.10 | 3,515 | — | — |
| 2005-07-13 | $745.40 | $1,217.52 | 3,640 | — | — |
| 2005-07-12 | $736.20 | $1,202.49 | 4,195 | — | — |
| 2005-07-11 | $742.80 | $1,213.27 | 5,915 | — | — |
| 2005-07-08 | $727.60 | $1,188.44 | 5,580 | — | — |
| 2005-07-07 | $709.20 | $1,158.39 | 5,535 | — | — |
| 2005-07-06 | $713.60 | $1,165.58 | 3,910 | — | — |
| 2005-07-05 | $715.60 | $1,168.84 | 6,805 | — | — |
| 2005-07-01 | $711.20 | $1,161.66 | 3,640 | — | — |
| 2005-06-30 | $712.00 | $1,162.96 | 6,985 | — | — |
| 2005-06-29 | $720.60 | $1,177.01 | 6,925 | — | — |
| 2005-06-28 | $727.40 | $1,188.12 | 6,145 | — | — |
| 2005-06-27 | $715.80 | $1,169.17 | 3,430 | — | — |
| 2005-06-24 | $716.00 | $1,169.50 | 6,230 | — | — |
| 2005-06-23 | $727.60 | $1,188.44 | 5,720 | — | — |
| 2005-06-22 | $734.80 | $1,200.20 | 5,075 | — | — |
| 2005-06-21 | $731.80 | $1,195.30 | 3,365 | — | — |
| 2005-06-20 | $734.00 | $1,198.90 | 3,260 | — | — |
| 2005-06-17 | $747.00 | $1,220.13 | 8,655 | — | — |
| 2005-06-16 | $740.00 | $1,208.70 | 2,960 | — | — |
| 2005-06-15 | $740.80 | $1,210.00 | 3,625 | — | — |
| 2005-06-14 | $740.00 | $1,208.70 | 6,960 | — | — |
| 2005-06-13 | $733.60 | $1,198.24 | 5,090 | — | — |
| 2005-06-10 | $728.00 | $1,189.10 | 6,030 | — | — |
| 2005-06-09 | $723.00 | $1,180.93 | 4,055 | — | — |
| 2005-06-08 | $714.00 | $1,166.23 | 1,635 | — | — |
| 2005-06-07 | $717.00 | $1,171.13 | 4,580 | — | — |
| 2005-06-06 | $723.40 | $1,181.58 | 4,020 | — | — |
| 2005-06-03 | $709.00 | $1,158.06 | 3,705 | — | — |
| 2005-06-02 | $723.00 | $1,180.93 | 5,725 | — | — |
| 2005-06-01 | $723.40 | $1,181.58 | 4,425 | — | — |
| 2005-05-31 | $710.00 | $1,159.70 | 3,530 | — | — |
| 2005-05-27 | $708.00 | $1,156.43 | 3,175 | — | — |
| 2005-05-26 | $709.20 | $1,158.39 | 4,845 | — | — |
| 2005-05-25 | $696.60 | $1,137.81 | 4,270 | — | — |
| 2005-05-24 | $710.00 | $1,159.70 | 6,400 | — | — |
| 2005-05-23 | $709.80 | $1,159.37 | 4,970 | — | — |
| 2005-05-20 | $708.00 | $1,156.43 | 11,630 | — | — |
| 2005-05-19 | $699.20 | $1,142.05 | 5,910 | — | — |
| 2005-05-18 | $704.20 | $1,150.22 | 9,580 | — | — |
| 2005-05-17 | $706.40 | $1,147.61 | 4,690 | — | — |
| 2005-05-16 | $703.40 | $1,142.73 | 12,205 | — | — |
| 2005-05-13 | $703.00 | $1,142.08 | 135,190 | — | — |
| 2005-05-12 | $710.00 | $1,153.46 | 17,295 | — | — |
| 2005-05-11 | $712.40 | $1,157.36 | 11,325 | — | — |
| 2005-05-10 | $710.00 | $1,153.46 | 24,655 | — | — |
| 2005-05-09 | $668.60 | $1,086.20 | 2,560 | — | — |
| 2005-05-06 | $666.20 | $1,082.30 | 2,980 | — | — |
| 2005-05-05 | $673.00 | $1,093.35 | 2,655 | — | — |
| 2005-05-04 | $668.60 | $1,086.20 | 3,345 | — | — |
| 2005-05-03 | $659.60 | $1,071.58 | 3,390 | — | — |
| 2005-05-02 | $657.80 | $1,068.65 | 5,005 | — | — |
| 2005-04-29 | $652.00 | $1,059.23 | 6,190 | — | — |
| 2005-04-28 | $633.00 | $1,028.36 | 6,705 | — | — |
| 2005-04-27 | $646.00 | $1,049.48 | 4,490 | — | — |
| 2005-04-26 | $640.00 | $1,039.74 | 4,780 | — | — |
| 2005-04-25 | $642.40 | $1,043.63 | 3,870 | — | — |
| 2005-04-22 | $638.00 | $1,036.49 | 4,210 | — | — |
| 2005-04-21 | $656.00 | $1,065.73 | 4,350 | — | — |
| 2005-04-20 | $631.00 | $1,025.11 | 3,655 | — | — |
| 2005-04-19 | $645.00 | $1,047.86 | 2,715 | — | — |
| 2005-04-18 | $639.20 | $1,038.44 | 6,700 | — | — |
| 2005-04-15 | $624.20 | $1,014.07 | 6,255 | — | — |
| 2005-04-14 | $646.40 | $1,050.13 | 3,890 | — | — |
| 2005-04-13 | $664.00 | $1,078.73 | 2,540 | — | — |
| 2005-04-12 | $669.00 | $1,086.85 | 4,375 | — | — |
| 2005-04-11 | $667.00 | $1,083.60 | 4,940 | — | — |
| 2005-04-08 | $684.20 | $1,111.54 | 3,275 | — | — |
| 2005-04-07 | $702.40 | $1,141.11 | 2,315 | — | — |
| 2005-04-06 | $697.60 | $1,133.31 | 2,915 | — | — |
| 2005-04-05 | $695.00 | $1,129.09 | 4,200 | — | — |
| 2005-04-04 | $690.00 | $1,120.97 | 3,025 | — | — |
| 2005-04-01 | $676.00 | $1,098.22 | 5,485 | — | — |
| 2005-03-31 | $673.00 | $1,093.35 | 5,630 | — | — |
| 2005-03-30 | $692.20 | $1,124.54 | 5,235 | — | — |
| 2005-03-29 | $664.00 | $1,078.73 | 4,230 | — | — |
| 2005-03-28 | $688.00 | $1,117.72 | 3,005 | — | — |
| 2005-03-24 | $688.00 | $1,117.72 | 3,195 | — | — |
| 2005-03-23 | $687.20 | $1,116.42 | 2,270 | — | — |
| 2005-03-22 | $692.80 | $1,125.51 | 13,830 | — | — |
| 2005-03-21 | $688.20 | $1,118.04 | 3,240 | — | — |
| 2005-03-18 | $685.80 | $1,114.14 | 11,060 | — | — |
| 2005-03-17 | $708.00 | $1,150.21 | 4,520 | — | — |
| 2005-03-16 | $708.00 | $1,150.21 | 13,155 | — | — |
| 2005-03-15 | $715.80 | $1,162.88 | 9,580 | — | — |
| 2005-03-14 | $707.00 | $1,148.58 | 6,870 | — | — |
| 2005-03-11 | $694.00 | $1,127.46 | 11,575 | — | — |
| 2005-03-10 | $685.60 | $1,113.82 | 60,125 | — | — |
| 2005-03-09 | $686.80 | $1,115.77 | 14,680 | — | — |
| 2005-03-08 | $726.00 | $1,179.45 | 5,970 | — | — |
| 2005-03-07 | $735.00 | $1,194.07 | 3,730 | — | — |
| 2005-03-04 | $740.20 | $1,202.52 | 3,235 | — | — |
| 2005-03-03 | $737.00 | $1,197.32 | 3,700 | — | — |
| 2005-03-02 | $727.00 | $1,181.07 | 3,460 | — | — |
| 2005-03-01 | $723.20 | $1,174.90 | 3,615 | — | — |
| 2005-02-28 | $716.00 | $1,163.20 | 2,550 | — | — |
| 2005-02-25 | $736.00 | $1,195.70 | 3,575 | — | — |
| 2005-02-24 | $739.00 | $1,200.57 | 2,650 | — | — |
| 2005-02-23 | $728.00 | $1,182.70 | 4,090 | — | — |
| 2005-02-22 | $722.20 | $1,173.28 | 4,870 | — | — |
| 2005-02-18 | $733.00 | $1,190.82 | 3,870 | — | — |
| 2005-02-17 | $742.20 | $1,205.77 | 3,900 | — | — |
| 2005-02-16 | $740.00 | $1,202.19 | 6,165 | — | — |
| 2005-02-15 | $739.80 | $1,196.67 | 4,835 | — | — |
| 2005-02-14 | $740.00 | $1,196.99 | 3,530 | — | — |
| 2005-02-11 | $746.80 | $1,207.99 | 9,375 | — | — |
| 2005-02-10 | $743.00 | $1,201.85 | 3,540 | — | — |
| 2005-02-09 | $741.20 | $1,198.94 | 2,165 | — | — |
| 2005-02-08 | $766.00 | $1,239.05 | 2,135 | — | — |
| 2005-02-07 | $760.00 | $1,229.35 | 2,575 | — | — |
| 2005-02-04 | $766.20 | $1,239.37 | 3,925 | — | — |
| 2005-02-03 | $740.00 | $1,196.99 | 4,360 | — | — |
| 2005-02-02 | $738.80 | $1,195.05 | 4,025 | — | — |
| 2005-02-01 | $737.00 | $1,192.14 | 8,370 | — | — |
| 2005-01-31 | $734.00 | $1,187.29 | 4,755 | — | — |
| 2005-01-28 | $715.60 | $1,157.53 | 4,720 | — | — |
| 2005-01-27 | $726.00 | $1,174.35 | 5,520 | — | — |
| 2005-01-26 | $722.00 | $1,167.88 | 5,285 | — | — |
| 2005-01-25 | $720.80 | $1,165.94 | 7,170 | — | — |
| 2005-01-24 | $714.60 | $1,155.91 | 4,940 | — | — |
| 2005-01-21 | $708.00 | $1,145.23 | 4,960 | — | — |
| 2005-01-20 | $709.80 | $1,148.14 | 5,940 | — | — |
| 2005-01-19 | $714.00 | $1,154.94 | 4,510 | — | — |
| 2005-01-18 | $715.40 | $1,157.20 | 3,445 | — | — |
| 2005-01-14 | $704.20 | $1,139.09 | 4,210 | — | — |
| 2005-01-13 | $698.00 | $1,129.06 | 4,690 | — | — |
| 2005-01-12 | $701.00 | $1,133.91 | 8,025 | — | — |
| 2005-01-11 | $702.00 | $1,135.53 | 6,480 | — | — |
| 2005-01-10 | $701.00 | $1,133.91 | 8,875 | — | — |
| 2005-01-07 | $696.00 | $1,125.82 | 9,715 | — | — |
| 2005-01-06 | $711.00 | $1,150.09 | 5,640 | — | — |
| 2005-01-05 | $711.00 | $1,150.09 | 8,315 | — | — |
| 2005-01-04 | $716.00 | $1,158.17 | 6,160 | — | — |
| 2005-01-03 | $711.80 | $1,151.38 | 8,445 | — | — |