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
- 2000-08-01 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 | $7,100.00 | $7,100.00 | 110 | — | — |
| 2005-12-29 | $7,200.00 | $7,200.00 | 52 | — | — |
| 2005-12-28 | $7,360.00 | $7,360.00 | 54 | — | — |
| 2005-12-27 | $7,300.00 | $7,300.00 | 53 | — | — |
| 2005-12-23 | $7,380.00 | $7,380.00 | 53 | — | — |
| 2005-12-22 | $7,460.00 | $7,460.00 | 82 | — | — |
| 2005-12-21 | $7,300.00 | $7,300.00 | 107 | — | — |
| 2005-12-20 | $7,260.00 | $7,260.00 | 85 | — | — |
| 2005-12-19 | $7,380.00 | $7,380.00 | 91 | — | — |
| 2005-12-16 | $7,420.00 | $7,420.00 | 194 | — | — |
| 2005-12-15 | $7,440.00 | $7,440.00 | 152 | — | — |
| 2005-12-14 | $7,320.00 | $7,320.00 | 74 | — | — |
| 2005-12-13 | $7,180.00 | $7,180.00 | 77 | — | — |
| 2005-12-12 | $7,220.00 | $7,220.00 | 109 | — | — |
| 2005-12-09 | $7,080.00 | $7,080.00 | 151 | — | — |
| 2005-12-08 | $7,280.00 | $7,280.00 | 73 | — | — |
| 2005-12-07 | $7,200.00 | $7,200.00 | 96 | — | — |
| 2005-12-06 | $7,360.00 | $7,360.00 | 66 | — | — |
| 2005-12-05 | $7,400.00 | $7,400.00 | 66 | — | — |
| 2005-12-02 | $7,580.00 | $7,580.00 | 88 | — | — |
| 2005-12-01 | $7,720.00 | $7,720.00 | 50 | — | — |
| 2005-11-30 | $7,820.00 | $7,820.00 | 93 | — | — |
| 2005-11-29 | $7,540.00 | $7,540.00 | 75 | — | — |
| 2005-11-28 | $7,460.00 | $7,460.00 | 120 | — | — |
| 2005-11-25 | $7,960.00 | $7,960.00 | 38 | — | — |
| 2005-11-23 | $8,220.00 | $8,220.00 | 37 | — | — |
| 2005-11-22 | $8,180.00 | $8,180.00 | 91 | — | — |
| 2005-11-21 | $8,320.00 | $8,320.00 | 84 | — | — |
| 2005-11-18 | $8,340.00 | $8,340.00 | 114 | — | — |
| 2005-11-17 | $8,260.00 | $8,260.00 | 98 | — | — |
| 2005-11-16 | $8,120.00 | $8,120.00 | 72 | — | — |
| 2005-11-15 | $8,120.00 | $8,120.00 | 126 | — | — |
| 2005-11-14 | $8,180.00 | $8,180.00 | 73 | — | — |
| 2005-11-11 | $8,060.00 | $8,060.00 | 51 | — | — |
| 2005-11-10 | $7,940.00 | $7,940.00 | 111 | — | — |
| 2005-11-09 | $7,800.00 | $7,800.00 | 79 | — | — |
| 2005-11-08 | $7,960.00 | $7,960.00 | 117 | — | — |
| 2005-11-07 | $8,060.00 | $8,060.00 | 99 | — | — |
| 2005-11-04 | $8,080.00 | $8,080.00 | 71 | — | — |
| 2005-11-03 | $8,240.00 | $8,240.00 | 83 | — | — |
| 2005-11-02 | $8,200.00 | $8,200.00 | 67 | — | — |
| 2005-11-01 | $8,060.00 | $8,060.00 | 68 | — | — |
| 2005-10-31 | $8,200.00 | $8,200.00 | 105 | — | — |
| 2005-10-28 | $7,980.00 | $7,980.00 | 73 | — | — |
| 2005-10-27 | $7,740.00 | $7,740.00 | 90 | — | — |
| 2005-10-26 | $8,060.00 | $8,060.00 | 52 | — | — |
| 2005-10-25 | $8,020.00 | $8,020.00 | 88 | — | — |
| 2005-10-24 | $7,960.00 | $7,960.00 | 82 | — | — |
| 2005-10-21 | $7,580.00 | $7,580.00 | 59 | — | — |
| 2005-10-20 | $7,860.00 | $7,860.00 | 104 | — | — |
| 2005-10-19 | $7,960.00 | $7,960.00 | 326 | — | — |
| 2005-10-18 | $7,820.00 | $7,820.00 | 164 | — | — |
| 2005-10-17 | $7,840.00 | $7,840.00 | 211 | — | — |
| 2005-10-14 | $7,860.00 | $7,860.00 | 338 | — | — |
| 2005-10-13 | $7,340.00 | $7,340.00 | 438 | — | — |
| 2005-10-12 | $7,680.00 | $7,680.00 | 329 | — | — |
| 2005-10-11 | $8,480.00 | $8,480.00 | 98 | — | — |
| 2005-10-10 | $8,520.00 | $8,520.00 | 74 | — | — |
| 2005-10-07 | $8,460.00 | $8,460.00 | 119 | — | — |
| 2005-10-06 | $8,640.00 | $8,640.00 | 143 | — | — |
| 2005-10-05 | $8,700.00 | $8,700.00 | 97 | — | — |
| 2005-10-04 | $9,160.00 | $9,160.00 | 67 | — | — |
| 2005-10-03 | $9,340.00 | $9,340.00 | 67 | — | — |
| 2005-09-30 | $9,180.00 | $9,180.00 | 82 | — | — |
| 2005-09-29 | $9,400.00 | $9,400.00 | 50 | — | — |
| 2005-09-28 | $9,160.00 | $9,160.00 | 65 | — | — |
| 2005-09-27 | $9,180.00 | $9,180.00 | 130 | — | — |
| 2005-09-26 | $9,180.00 | $9,180.00 | 76 | — | — |
| 2005-09-23 | $9,020.00 | $9,020.00 | 87 | — | — |
| 2005-09-22 | $8,760.00 | $8,760.00 | 177 | — | — |
| 2005-09-21 | $8,800.00 | $8,800.00 | 117 | — | — |
| 2005-09-20 | $9,000.00 | $9,000.00 | 93 | — | — |
| 2005-09-19 | $8,880.00 | $8,880.00 | 201 | — | — |
| 2005-09-16 | $8,900.00 | $8,900.00 | 215 | — | — |
| 2005-09-15 | $8,740.00 | $8,740.00 | 118 | — | — |
| 2005-09-14 | $8,680.00 | $8,680.00 | 156 | — | — |
| 2005-09-13 | $8,640.00 | $8,640.00 | 86 | — | — |
| 2005-09-12 | $8,600.00 | $8,600.00 | 79 | — | — |
| 2005-09-09 | $8,600.00 | $8,600.00 | 131 | — | — |
| 2005-09-08 | $8,840.00 | $8,840.00 | 210 | — | — |
| 2005-09-07 | $8,840.00 | $8,840.00 | 117 | — | — |
| 2005-09-06 | $9,080.00 | $9,080.00 | 57 | — | — |
| 2005-09-02 | $8,980.00 | $8,980.00 | 56 | — | — |
| 2005-09-01 | $9,180.00 | $9,180.00 | 277 | — | — |
| 2005-08-31 | $9,080.00 | $9,080.00 | 49 | — | — |
| 2005-08-30 | $8,800.00 | $8,800.00 | 52 | — | — |
| 2005-08-29 | $8,960.00 | $8,960.00 | 71 | — | — |
| 2005-08-26 | $8,780.00 | $8,780.00 | 64 | — | — |
| 2005-08-25 | $9,040.00 | $9,040.00 | 85 | — | — |
| 2005-08-24 | $8,800.00 | $8,800.00 | 89 | — | — |
| 2005-08-23 | $8,680.00 | $8,680.00 | 62 | — | — |
| 2005-08-22 | $8,800.00 | $8,800.00 | 58 | — | — |
| 2005-08-19 | $8,700.00 | $8,700.00 | 72 | — | — |
| 2005-08-18 | $8,660.00 | $8,660.00 | 66 | — | — |
| 2005-08-17 | $8,680.00 | $8,680.00 | 43 | — | — |
| 2005-08-16 | $8,700.00 | $8,700.00 | 52 | — | — |
| 2005-08-15 | $9,080.00 | $9,080.00 | 118 | — | — |
| 2005-08-12 | $8,600.00 | $8,600.00 | 67 | — | — |
| 2005-08-11 | $8,820.00 | $8,820.00 | 49 | — | — |
| 2005-08-10 | $8,800.00 | $8,800.00 | 148 | — | — |
| 2005-08-09 | $8,820.00 | $8,820.00 | 85 | — | — |
| 2005-08-08 | $8,700.00 | $8,700.00 | 72 | — | — |
| 2005-08-05 | $8,820.00 | $8,820.00 | 230 | — | — |
| 2005-08-04 | $9,420.00 | $9,420.00 | 119 | — | — |
| 2005-08-03 | $9,620.00 | $9,620.00 | 82 | — | — |
| 2005-08-02 | $9,800.00 | $9,800.00 | 60 | — | — |
| 2005-08-01 | $9,580.00 | $9,580.00 | 82 | — | — |
| 2005-07-29 | $9,420.00 | $9,420.00 | 71 | — | — |
| 2005-07-28 | $9,600.00 | $9,600.00 | 68 | — | — |
| 2005-07-27 | $9,500.00 | $9,500.00 | 70 | — | — |
| 2005-07-26 | $9,440.00 | $9,440.00 | 101 | — | — |
| 2005-07-25 | $9,360.00 | $9,360.00 | 81 | — | — |
| 2005-07-22 | $9,580.00 | $9,580.00 | 85 | — | — |
| 2005-07-21 | $9,520.00 | $9,520.00 | 93 | — | — |
| 2005-07-20 | $9,440.00 | $9,440.00 | 174 | — | — |
| 2005-07-19 | $8,860.00 | $8,860.00 | 101 | — | — |
| 2005-07-18 | $8,900.00 | $8,900.00 | 76 | — | — |
| 2005-07-15 | $8,940.00 | $8,940.00 | 82 | — | — |
| 2005-07-14 | $8,960.00 | $8,960.00 | 68 | — | — |
| 2005-07-13 | $9,000.00 | $9,000.00 | 145 | — | — |
| 2005-07-12 | $9,000.00 | $9,000.00 | 160 | — | — |
| 2005-07-11 | $8,940.00 | $8,940.00 | 176 | — | — |
| 2005-07-08 | $8,440.00 | $8,440.00 | 109 | — | — |
| 2005-07-07 | $8,280.00 | $8,280.00 | 109 | — | — |
| 2005-07-06 | $8,320.00 | $8,320.00 | 189 | — | — |
| 2005-07-05 | $8,280.00 | $8,280.00 | 111 | — | — |
| 2005-07-01 | $8,040.00 | $8,040.00 | 118 | — | — |
| 2005-06-30 | $7,800.00 | $7,800.00 | 95 | — | — |
| 2005-06-29 | $7,880.00 | $7,880.00 | 52 | — | — |
| 2005-06-28 | $7,900.00 | $7,900.00 | 73 | — | — |
| 2005-06-27 | $7,520.00 | $7,520.00 | 62 | — | — |
| 2005-06-24 | $7,900.00 | $7,900.00 | 208 | — | — |
| 2005-06-23 | $7,600.00 | $7,600.00 | 53 | — | — |
| 2005-06-22 | $7,960.00 | $7,960.00 | 48 | — | — |
| 2005-06-21 | $8,000.00 | $8,000.00 | 110 | — | — |
| 2005-06-20 | $7,840.00 | $7,840.00 | 115 | — | — |
| 2005-06-17 | $7,700.00 | $7,700.00 | 174 | — | — |
| 2005-06-16 | $7,280.00 | $7,280.00 | 97 | — | — |
| 2005-06-15 | $7,220.00 | $7,220.00 | 70 | — | — |
| 2005-06-14 | $7,160.00 | $7,160.00 | 111 | — | — |
| 2005-06-13 | $6,820.00 | $6,820.00 | 183 | — | — |
| 2005-06-10 | $7,140.00 | $7,140.00 | 79 | — | — |
| 2005-06-09 | $7,340.00 | $7,340.00 | 92 | — | — |
| 2005-06-08 | $7,380.00 | $7,380.00 | 85 | — | — |
| 2005-06-07 | $7,220.00 | $7,220.00 | 85 | — | — |
| 2005-06-06 | $7,240.00 | $7,240.00 | 101 | — | — |
| 2005-06-03 | $7,500.00 | $7,500.00 | 41 | — | — |
| 2005-06-02 | $7,700.00 | $7,700.00 | 69 | — | — |
| 2005-06-01 | $7,960.00 | $7,960.00 | 61 | — | — |
| 2005-05-31 | $7,920.00 | $7,920.00 | 99 | — | — |
| 2005-05-27 | $7,720.00 | $7,720.00 | 106 | — | — |
| 2005-05-26 | $7,840.00 | $7,840.00 | 64 | — | — |
| 2005-05-25 | $7,860.00 | $7,860.00 | 75 | — | — |
| 2005-05-24 | $8,100.00 | $8,100.00 | 36 | — | — |
| 2005-05-23 | $8,100.00 | $8,100.00 | 117 | — | — |
| 2005-05-20 | $8,300.00 | $8,300.00 | 149 | — | — |
| 2005-05-19 | $8,160.00 | $8,160.00 | 87 | — | — |
| 2005-05-18 | $8,200.00 | $8,200.00 | 117 | — | — |
| 2005-05-17 | $8,120.00 | $8,120.00 | 96 | — | — |
| 2005-05-16 | $8,000.00 | $8,000.00 | 62 | — | — |
| 2005-05-13 | $7,980.00 | $7,980.00 | 150 | — | — |
| 2005-05-12 | $8,200.00 | $8,200.00 | 161 | — | — |
| 2005-05-11 | $7,760.00 | $7,760.00 | 92 | — | — |
| 2005-05-10 | $7,660.00 | $7,660.00 | 198 | — | — |
| 2005-05-09 | $7,780.00 | $7,780.00 | 268 | — | — |
| 2005-05-06 | $7,140.00 | $7,140.00 | 107 | — | — |
| 2005-05-05 | $7,060.00 | $7,060.00 | 145 | — | — |
| 2005-05-04 | $7,040.00 | $7,040.00 | 214 | — | — |
| 2005-05-03 | $6,880.00 | $6,880.00 | 89 | — | — |
| 2005-05-02 | $6,960.00 | $6,960.00 | 79 | — | — |
| 2005-04-29 | $6,740.00 | $6,740.00 | 101 | — | — |
| 2005-04-28 | $6,520.00 | $6,520.00 | 95 | — | — |
| 2005-04-27 | $6,700.00 | $6,700.00 | 136 | — | — |
| 2005-04-26 | $6,600.00 | $6,600.00 | 112 | — | — |
| 2005-04-25 | $6,980.00 | $6,980.00 | 93 | — | — |
| 2005-04-22 | $6,740.00 | $6,740.00 | 122 | — | — |
| 2005-04-21 | $7,000.00 | $7,000.00 | 105 | — | — |
| 2005-04-20 | $6,880.00 | $6,880.00 | 123 | — | — |
| 2005-04-19 | $6,900.00 | $6,900.00 | 164 | — | — |
| 2005-04-18 | $6,940.00 | $6,940.00 | 117 | — | — |
| 2005-04-15 | $7,300.00 | $7,300.00 | 125 | — | — |
| 2005-04-14 | $7,340.00 | $7,340.00 | 117 | — | — |
| 2005-04-13 | $7,660.00 | $7,660.00 | 66 | — | — |
| 2005-04-12 | $7,960.00 | $7,960.00 | 77 | — | — |
| 2005-04-11 | $7,980.00 | $7,980.00 | 86 | — | — |
| 2005-04-08 | $8,460.00 | $8,460.00 | 124 | — | — |
| 2005-04-07 | $8,500.00 | $8,500.00 | 232 | — | — |
| 2005-04-06 | $7,760.00 | $7,760.00 | 69 | — | — |
| 2005-04-05 | $7,800.00 | $7,800.00 | 138 | — | — |
| 2005-04-04 | $7,820.00 | $7,820.00 | 303 | — | — |
| 2005-04-01 | $7,380.00 | $7,380.00 | 214 | — | — |
| 2005-03-31 | $7,160.00 | $7,160.00 | 95 | — | — |
| 2005-03-30 | $7,220.00 | $7,220.00 | 66 | — | — |
| 2005-03-29 | $6,920.00 | $6,920.00 | 113 | — | — |
| 2005-03-28 | $7,440.00 | $7,440.00 | 111 | — | — |
| 2005-03-24 | $7,100.00 | $7,100.00 | 73 | — | — |
| 2005-03-23 | $7,080.00 | $7,080.00 | 106 | — | — |
| 2005-03-22 | $6,900.00 | $6,900.00 | 52 | — | — |
| 2005-03-21 | $7,120.00 | $7,120.00 | 92 | — | — |
| 2005-03-18 | $7,560.00 | $7,560.00 | 305 | — | — |
| 2005-03-17 | $7,000.00 | $7,000.00 | 88 | — | — |
| 2005-03-16 | $7,100.00 | $7,100.00 | 66 | — | — |
| 2005-03-15 | $7,240.00 | $7,240.00 | 76 | — | — |
| 2005-03-14 | $7,440.00 | $7,440.00 | 89 | — | — |
| 2005-03-11 | $7,400.00 | $7,400.00 | 262 | — | — |
| 2005-03-10 | $6,840.00 | $6,840.00 | 142 | — | — |
| 2005-03-09 | $7,140.00 | $7,140.00 | 201 | — | — |
| 2005-03-08 | $7,140.00 | $7,140.00 | 132 | — | — |
| 2005-03-07 | $7,540.00 | $7,540.00 | 73 | — | — |
| 2005-03-04 | $7,660.00 | $7,660.00 | 104 | — | — |
| 2005-03-03 | $7,940.00 | $7,940.00 | 111 | — | — |
| 2005-03-02 | $7,980.00 | $7,980.00 | 151 | — | — |
| 2005-03-01 | $7,800.00 | $7,800.00 | 91 | — | — |
| 2005-02-28 | $8,160.00 | $8,160.00 | 184 | — | — |
| 2005-02-25 | $8,180.00 | $8,180.00 | 123 | — | — |
| 2005-02-24 | $8,200.00 | $8,200.00 | 161 | — | — |
| 2005-02-23 | $8,220.00 | $8,220.00 | 134 | — | — |
| 2005-02-22 | $8,260.00 | $8,260.00 | 100 | — | — |
| 2005-02-18 | $8,600.00 | $8,600.00 | 57 | — | — |
| 2005-02-17 | $8,600.00 | $8,600.00 | 95 | — | — |
| 2005-02-16 | $8,760.00 | $8,760.00 | 102 | — | — |
| 2005-02-15 | $8,800.00 | $8,800.00 | 194 | — | — |
| 2005-02-14 | $8,640.00 | $8,640.00 | 72 | — | — |
| 2005-02-11 | $8,380.00 | $8,380.00 | 88 | — | — |
| 2005-02-10 | $8,360.00 | $8,360.00 | 67 | — | — |
| 2005-02-09 | $8,100.00 | $8,100.00 | 96 | — | — |
| 2005-02-08 | $8,640.00 | $8,640.00 | 244 | — | — |
| 2005-02-07 | $9,020.00 | $9,020.00 | 89 | — | — |
| 2005-02-04 | $9,000.00 | $9,000.00 | 98 | — | — |
| 2005-02-03 | $8,620.00 | $8,620.00 | 94 | — | — |
| 2005-02-02 | $9,120.00 | $9,120.00 | 143 | — | — |
| 2005-02-01 | $9,360.00 | $9,360.00 | 309 | — | — |
| 2005-01-31 | $8,580.00 | $8,580.00 | 64 | — | — |
| 2005-01-28 | $8,220.00 | $8,220.00 | 110 | — | — |
| 2005-01-27 | $8,620.00 | $8,620.00 | 50 | — | — |
| 2005-01-26 | $8,660.00 | $8,660.00 | 48 | — | — |
| 2005-01-25 | $8,680.00 | $8,680.00 | 72 | — | — |
| 2005-01-24 | $8,400.00 | $8,400.00 | 120 | — | — |
| 2005-01-21 | $9,020.00 | $9,020.00 | 84 | — | — |
| 2005-01-20 | $9,400.00 | $9,400.00 | 122 | — | — |
| 2005-01-19 | $9,380.00 | $9,380.00 | 112 | — | — |
| 2005-01-18 | $9,120.00 | $9,120.00 | 91 | — | — |
| 2005-01-14 | $8,820.00 | $8,820.00 | 75 | — | — |
| 2005-01-13 | $8,720.00 | $8,720.00 | 130 | — | — |
| 2005-01-12 | $9,300.00 | $9,300.00 | 107 | — | — |
| 2005-01-11 | $9,320.00 | $9,320.00 | 83 | — | — |
| 2005-01-10 | $9,460.00 | $9,460.00 | 120 | — | — |
| 2005-01-07 | $9,480.00 | $9,480.00 | 138 | — | — |
| 2005-01-06 | $9,700.00 | $9,700.00 | 174 | — | — |
| 2005-01-05 | $9,000.00 | $9,000.00 | 262 | — | — |
| 2005-01-04 | $9,700.00 | $9,700.00 | 226 | — | — |
| 2005-01-03 | $10,040.00 | $10,040.00 | 232 | — | — |