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
- 2004-07-27 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 | $794.88 | $794.88 | 32 | — | — |
| 2005-12-29 | $786.24 | $786.24 | 5 | — | — |
| 2005-12-28 | $777.60 | $777.60 | 32 | — | — |
| 2005-12-27 | $799.20 | $799.20 | 16 | — | — |
| 2005-12-23 | $799.20 | $799.20 | 5 | — | — |
| 2005-12-22 | $799.20 | $799.20 | 74 | — | — |
| 2005-12-21 | $820.80 | $820.80 | 1 | — | — |
| 2005-12-20 | $820.80 | $820.80 | 15 | — | — |
| 2005-12-19 | $799.20 | $799.20 | 42 | — | — |
| 2005-12-16 | $799.20 | $799.20 | 10 | — | — |
| 2005-12-15 | $812.16 | $812.16 | 11 | — | — |
| 2005-12-14 | $851.04 | $851.04 | 7 | — | — |
| 2005-12-13 | $859.68 | $859.68 | 17 | — | — |
| 2005-12-12 | $842.40 | $842.40 | 470 | — | — |
| 2005-12-09 | $799.20 | $799.20 | 7 | — | — |
| 2005-12-08 | $825.12 | $825.12 | 3 | — | — |
| 2005-12-07 | $799.20 | $799.20 | 5 | — | — |
| 2005-12-06 | $799.20 | $799.20 | 16 | — | — |
| 2005-12-05 | $807.84 | $807.84 | 23 | — | — |
| 2005-12-02 | $799.20 | $799.20 | 1 | — | — |
| 2005-12-01 | $799.20 | $799.20 | 19 | — | — |
| 2005-11-30 | $799.20 | $799.20 | 18 | — | — |
| 2005-11-29 | $820.80 | $820.80 | 43 | — | — |
| 2005-11-28 | $816.48 | $816.48 | 34 | — | — |
| 2005-11-25 | $816.48 | $816.48 | 3 | — | — |
| 2005-11-23 | $812.16 | $812.16 | 5 | — | — |
| 2005-11-22 | $812.16 | $812.16 | 12 | — | — |
| 2005-11-21 | $820.80 | $820.80 | 2 | — | — |
| 2005-11-18 | $820.80 | $820.80 | 4 | — | — |
| 2005-11-17 | $820.80 | $820.80 | 3 | — | — |
| 2005-11-16 | $820.80 | $820.80 | 4 | — | — |
| 2005-11-15 | $842.40 | $842.40 | 2 | — | — |
| 2005-11-14 | $842.40 | $842.40 | 12 | — | — |
| 2005-11-11 | $864.00 | $864.00 | 0 | — | — |
| 2005-11-10 | $864.00 | $864.00 | 5 | — | — |
| 2005-11-09 | $889.92 | $889.92 | 73 | — | — |
| 2005-11-08 | $842.40 | $842.40 | 41 | — | — |
| 2005-11-07 | $907.20 | $907.20 | 4 | — | — |
| 2005-11-04 | $902.88 | $902.88 | 16 | — | — |
| 2005-11-03 | $842.40 | $842.40 | 7 | — | — |
| 2005-11-02 | $838.08 | $838.08 | 22 | — | — |
| 2005-11-01 | $820.80 | $820.80 | 5 | — | — |
| 2005-10-31 | $842.40 | $842.40 | 9 | — | — |
| 2005-10-28 | $868.32 | $868.32 | 3 | — | — |
| 2005-10-27 | $885.60 | $885.60 | 26 | — | — |
| 2005-10-26 | $881.28 | $881.28 | 81 | — | — |
| 2005-10-25 | $781.92 | $781.92 | 29 | — | — |
| 2005-10-24 | $777.60 | $777.60 | 68 | — | — |
| 2005-10-21 | $872.64 | $872.64 | 38 | — | — |
| 2005-10-20 | $864.00 | $864.00 | 10 | — | — |
| 2005-10-19 | $859.68 | $859.68 | 13 | — | — |
| 2005-10-18 | $864.00 | $864.00 | 5 | — | — |
| 2005-10-17 | $842.40 | $842.40 | 27 | — | — |
| 2005-10-14 | $864.00 | $864.00 | 13 | — | — |
| 2005-10-13 | $907.20 | $907.20 | 0 | — | — |
| 2005-10-12 | $907.20 | $907.20 | 1 | — | — |
| 2005-10-11 | $864.00 | $864.00 | 14 | — | — |
| 2005-10-10 | $885.60 | $885.60 | 9 | — | — |
| 2005-10-07 | $864.00 | $864.00 | 12 | — | — |
| 2005-10-06 | $898.56 | $898.56 | 32 | — | — |
| 2005-10-05 | $885.60 | $885.60 | 9 | — | — |
| 2005-10-04 | $885.60 | $885.60 | 14 | — | — |
| 2005-10-03 | $885.60 | $885.60 | 108 | — | — |
| 2005-09-30 | $928.80 | $928.80 | 24 | — | — |
| 2005-09-29 | $907.20 | $907.20 | 3 | — | — |
| 2005-09-28 | $907.20 | $907.20 | 64 | — | — |
| 2005-09-27 | $915.84 | $915.84 | 0 | — | — |
| 2005-09-26 | $915.84 | $915.84 | 6 | — | — |
| 2005-09-23 | $928.80 | $928.80 | 8 | — | — |
| 2005-09-22 | $920.16 | $920.16 | 15 | — | — |
| 2005-09-21 | $920.16 | $920.16 | 6 | — | — |
| 2005-09-20 | $920.16 | $920.16 | 24 | — | — |
| 2005-09-19 | $920.16 | $920.16 | 13 | — | — |
| 2005-09-16 | $928.80 | $928.80 | 22 | — | — |
| 2005-09-15 | $933.12 | $933.12 | 34 | — | — |
| 2005-09-14 | $950.40 | $950.40 | 35 | — | — |
| 2005-09-13 | $950.40 | $950.40 | 68 | — | — |
| 2005-09-12 | $915.84 | $915.84 | 10 | — | — |
| 2005-09-09 | $907.20 | $907.20 | 82 | — | — |
| 2005-09-08 | $950.40 | $950.40 | 8 | — | — |
| 2005-09-07 | $933.12 | $933.12 | 12 | — | — |
| 2005-09-06 | $885.60 | $885.60 | 25 | — | — |
| 2005-09-02 | $898.56 | $898.56 | 33 | — | — |
| 2005-09-01 | $898.56 | $898.56 | 82 | — | — |
| 2005-08-31 | $933.12 | $933.12 | 11 | — | — |
| 2005-08-30 | $928.80 | $928.80 | 20 | — | — |
| 2005-08-29 | $950.40 | $950.40 | 17 | — | — |
| 2005-08-26 | $885.60 | $885.60 | 63 | — | — |
| 2005-08-25 | $902.88 | $902.88 | 125 | — | — |
| 2005-08-24 | $946.08 | $946.08 | 7 | — | — |
| 2005-08-23 | $950.40 | $950.40 | 34 | — | — |
| 2005-08-22 | $963.36 | $963.36 | 17 | — | — |
| 2005-08-19 | $946.08 | $946.08 | 5 | — | — |
| 2005-08-18 | $950.40 | $950.40 | 37 | — | — |
| 2005-08-17 | $972.00 | $972.00 | 67 | — | — |
| 2005-08-16 | $946.08 | $946.08 | 11 | — | — |
| 2005-08-15 | $954.72 | $954.72 | 1 | — | — |
| 2005-08-12 | $972.00 | $972.00 | 8 | — | — |
| 2005-08-11 | $959.04 | $959.04 | 10 | — | — |
| 2005-08-10 | $959.04 | $959.04 | 2 | — | — |
| 2005-08-09 | $959.04 | $959.04 | 6 | — | — |
| 2005-08-08 | $946.08 | $946.08 | 13 | — | — |
| 2005-08-05 | $928.80 | $928.80 | 60 | — | — |
| 2005-08-04 | $1,032.48 | $1,032.48 | 12 | — | — |
| 2005-08-03 | $1,036.80 | $1,036.80 | 43 | — | — |
| 2005-08-02 | $1,015.20 | $1,015.20 | 31 | — | — |
| 2005-08-01 | $1,067.04 | $1,067.04 | 45 | — | — |
| 2005-07-29 | $1,080.00 | $1,080.00 | 18 | — | — |
| 2005-07-28 | $1,080.00 | $1,080.00 | 94 | — | — |
| 2005-07-27 | $1,080.00 | $1,080.00 | 221 | — | — |
| 2005-07-26 | $1,080.00 | $1,080.00 | 20 | — | — |
| 2005-07-25 | $1,088.64 | $1,088.64 | 16 | — | — |
| 2005-07-22 | $1,080.00 | $1,080.00 | 76 | — | — |
| 2005-07-21 | $1,058.40 | $1,058.40 | 75 | — | — |
| 2005-07-20 | $1,080.00 | $1,080.00 | 266 | — | — |
| 2005-07-19 | $898.56 | $898.56 | 455 | — | — |
| 2005-07-18 | $898.56 | $898.56 | 61 | — | — |
| 2005-07-15 | $950.40 | $950.40 | 7 | — | — |
| 2005-07-14 | $972.00 | $972.00 | 69 | — | — |
| 2005-07-13 | $1,036.80 | $1,036.80 | 43 | — | — |
| 2005-07-12 | $1,062.72 | $1,062.72 | 52 | — | — |
| 2005-07-11 | $1,123.20 | $1,123.20 | 21 | — | — |
| 2005-07-08 | $1,058.40 | $1,058.40 | 289 | — | — |
| 2005-07-07 | $1,123.20 | $1,123.20 | 111 | — | — |
| 2005-07-06 | $1,296.00 | $1,296.00 | 93 | — | — |
| 2005-07-05 | $1,166.40 | $1,166.40 | 85 | — | — |
| 2005-07-01 | $1,317.60 | $1,317.60 | 39 | — | — |
| 2005-06-30 | $1,317.60 | $1,317.60 | 21 | — | — |
| 2005-06-29 | $1,274.40 | $1,274.40 | 44 | — | — |
| 2005-06-28 | $1,231.20 | $1,231.20 | 62 | — | — |
| 2005-06-27 | $1,317.60 | $1,317.60 | 82 | — | — |
| 2005-06-24 | $1,425.60 | $1,425.60 | 32 | — | — |
| 2005-06-23 | $1,477.44 | $1,477.44 | 26 | — | — |
| 2005-06-22 | $1,546.56 | $1,546.56 | 46 | — | — |
| 2005-06-21 | $1,563.84 | $1,563.84 | 29 | — | — |
| 2005-06-20 | $1,598.40 | $1,598.40 | 55 | — | — |
| 2005-06-17 | $1,620.00 | $1,620.00 | 48 | — | — |
| 2005-06-16 | $1,598.40 | $1,598.40 | 97 | — | — |
| 2005-06-15 | $1,620.00 | $1,620.00 | 127 | — | — |
| 2005-06-14 | $1,728.00 | $1,728.00 | 304 | — | — |
| 2005-06-13 | $1,732.32 | $1,732.32 | 51 | — | — |
| 2005-06-10 | $1,775.52 | $1,775.52 | 86 | — | — |
| 2005-06-09 | $1,900.80 | $1,900.80 | 104 | — | — |
| 2005-06-08 | $1,926.72 | $1,926.72 | 503 | — | — |
| 2005-06-07 | $1,853.28 | $1,853.28 | 585 | — | — |
| 2005-06-06 | $1,481.76 | $1,481.76 | 14 | — | — |
| 2005-06-03 | $1,477.44 | $1,477.44 | 28 | — | — |
| 2005-06-02 | $1,490.40 | $1,490.40 | 85 | — | — |
| 2005-06-01 | $1,468.80 | $1,468.80 | 44 | — | — |
| 2005-05-31 | $1,425.60 | $1,425.60 | 61 | — | — |
| 2005-05-27 | $1,382.40 | $1,382.40 | 246 | — | — |
| 2005-05-26 | $1,317.60 | $1,317.60 | 130 | — | — |
| 2005-05-25 | $1,274.40 | $1,274.40 | 13 | — | — |
| 2005-05-24 | $1,274.40 | $1,274.40 | 16 | — | — |
| 2005-05-23 | $1,274.40 | $1,274.40 | 9 | — | — |
| 2005-05-20 | $1,252.80 | $1,252.80 | 60 | — | — |
| 2005-05-19 | $1,209.60 | $1,209.60 | 13 | — | — |
| 2005-05-18 | $1,231.20 | $1,231.20 | 3 | — | — |
| 2005-05-17 | $1,209.60 | $1,209.60 | 24 | — | — |
| 2005-05-16 | $1,188.00 | $1,188.00 | 0 | — | — |
| 2005-05-13 | $1,188.00 | $1,188.00 | 68 | — | — |
| 2005-05-12 | $1,110.24 | $1,110.24 | 10 | — | — |
| 2005-05-11 | $1,183.68 | $1,183.68 | 17 | — | — |
| 2005-05-10 | $1,166.40 | $1,166.40 | 74 | — | — |
| 2005-05-09 | $1,123.20 | $1,123.20 | 14 | — | — |
| 2005-05-06 | $1,123.20 | $1,123.20 | 2 | — | — |
| 2005-05-05 | $1,123.20 | $1,123.20 | 0 | — | — |
| 2005-05-04 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-05-03 | $1,123.20 | $1,123.20 | 0 | — | — |
| 2005-05-02 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-29 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-28 | $1,127.52 | $1,127.52 | 57 | — | — |
| 2005-04-27 | $1,127.52 | $1,127.52 | 2 | — | — |
| 2005-04-26 | $1,127.52 | $1,127.52 | 32 | — | — |
| 2005-04-25 | $1,127.52 | $1,127.52 | 32 | — | — |
| 2005-04-22 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-21 | $1,127.52 | $1,127.52 | 14 | — | — |
| 2005-04-20 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-19 | $1,127.52 | $1,127.52 | 9 | — | — |
| 2005-04-18 | $1,127.52 | $1,127.52 | 10 | — | — |
| 2005-04-15 | $1,123.20 | $1,123.20 | 3 | — | — |
| 2005-04-14 | $1,123.20 | $1,123.20 | 1 | — | — |
| 2005-04-13 | $1,127.52 | $1,127.52 | 7 | — | — |
| 2005-04-12 | $1,123.20 | $1,123.20 | 2 | — | — |
| 2005-04-11 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-08 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-07 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-04-06 | $1,127.52 | $1,127.52 | 31 | — | — |
| 2005-04-05 | $1,127.52 | $1,127.52 | 9 | — | — |
| 2005-04-04 | $1,127.52 | $1,127.52 | 7 | — | — |
| 2005-04-01 | $1,127.52 | $1,127.52 | 0 | — | — |
| 2005-03-31 | $1,127.52 | $1,127.52 | 5 | — | — |
| 2005-03-30 | $1,127.52 | $1,127.52 | 39 | — | — |
| 2005-03-29 | $1,144.80 | $1,144.80 | 17 | — | — |
| 2005-03-28 | $1,136.16 | $1,136.16 | 119 | — | — |
| 2005-03-24 | $1,123.20 | $1,123.20 | 41 | — | — |
| 2005-03-23 | $1,127.52 | $1,127.52 | 61 | — | — |
| 2005-03-22 | $1,123.20 | $1,123.20 | 45 | — | — |
| 2005-03-21 | $1,101.60 | $1,101.60 | 90 | — | — |
| 2005-03-18 | $1,101.60 | $1,101.60 | 151 | — | — |
| 2005-03-17 | $1,080.00 | $1,080.00 | 24 | — | — |
| 2005-03-16 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-03-15 | $1,728.00 | $1,728.00 | 2 | — | — |
| 2005-03-14 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-03-11 | $1,512.00 | $1,512.00 | 0 | — | — |
| 2005-03-10 | $1,512.00 | $1,512.00 | 0 | — | — |
| 2005-03-09 | $1,512.00 | $1,512.00 | 0 | — | — |
| 2005-03-08 | $1,512.00 | $1,512.00 | 0 | — | — |
| 2005-03-07 | $1,512.00 | $1,512.00 | 1 | — | — |
| 2005-03-04 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-03-03 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-03-02 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-03-01 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-28 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-25 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-24 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-23 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-22 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-18 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-17 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-16 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-15 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-14 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-02-11 | $1,836.00 | $1,836.00 | 24 | — | — |
| 2005-02-10 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-09 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-08 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-07 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-04 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-03 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-02 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-02-01 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-31 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-28 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-27 | $1,728.00 | $1,728.00 | 17 | — | — |
| 2005-01-26 | $1,728.00 | $1,728.00 | 4 | — | — |
| 2005-01-25 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-24 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-21 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-20 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-19 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-18 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-14 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-13 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-12 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-11 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-10 | $1,836.00 | $1,836.00 | 0 | — | — |
| 2005-01-07 | $1,792.80 | $1,792.80 | 3 | — | — |
| 2005-01-06 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-05 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-04 | $1,728.00 | $1,728.00 | 0 | — | — |
| 2005-01-03 | $1,728.00 | $1,728.00 | 0 | — | — |