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
- 2005-01-27 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 | $216.00 | $216.00 | 133 | — | — |
| 2005-12-29 | $200.00 | $200.00 | 120 | — | — |
| 2005-12-28 | $200.00 | $200.00 | 193 | — | — |
| 2005-12-27 | $208.00 | $208.00 | 190 | — | — |
| 2005-12-23 | $214.40 | $214.40 | 153 | — | — |
| 2005-12-22 | $227.60 | $227.60 | 210 | — | — |
| 2005-12-21 | $212.00 | $212.00 | 103 | — | — |
| 2005-12-20 | $206.00 | $206.00 | 40 | — | — |
| 2005-12-19 | $209.60 | $209.60 | 300 | — | — |
| 2005-12-16 | $216.00 | $216.00 | 330 | — | — |
| 2005-12-15 | $212.00 | $212.00 | 338 | — | — |
| 2005-12-14 | $184.00 | $184.00 | 60 | — | — |
| 2005-12-13 | $176.80 | $176.80 | 50 | — | — |
| 2005-12-12 | $176.40 | $176.40 | 83 | — | — |
| 2005-12-09 | $180.00 | $180.00 | 273 | — | — |
| 2005-12-08 | $188.00 | $188.00 | 35 | — | — |
| 2005-12-07 | $188.00 | $188.00 | 35 | — | — |
| 2005-12-06 | $196.80 | $196.80 | 75 | — | — |
| 2005-12-05 | $192.00 | $192.00 | 80 | — | — |
| 2005-12-02 | $204.40 | $204.40 | 75 | — | — |
| 2005-12-01 | $188.00 | $188.00 | 138 | — | — |
| 2005-11-30 | $186.80 | $186.80 | 558 | — | — |
| 2005-11-29 | $185.60 | $185.60 | 633 | — | — |
| 2005-11-28 | $190.00 | $190.00 | 350 | — | — |
| 2005-11-25 | $196.00 | $196.00 | 38 | — | — |
| 2005-11-23 | $200.00 | $200.00 | 838 | — | — |
| 2005-11-22 | $204.00 | $204.00 | 45 | — | — |
| 2005-11-21 | $212.40 | $212.40 | 150 | — | — |
| 2005-11-18 | $216.00 | $216.00 | 210 | — | — |
| 2005-11-17 | $208.80 | $208.80 | 38 | — | — |
| 2005-11-16 | $212.00 | $212.00 | 8 | — | — |
| 2005-11-15 | $218.80 | $218.80 | 100 | — | — |
| 2005-11-14 | $209.20 | $209.20 | 0 | — | — |
| 2005-11-11 | $209.20 | $209.20 | 63 | — | — |
| 2005-11-10 | $214.00 | $214.00 | 58 | — | — |
| 2005-11-09 | $223.20 | $223.20 | 83 | — | — |
| 2005-11-08 | $226.80 | $226.80 | 130 | — | — |
| 2005-11-07 | $214.00 | $214.00 | 445 | — | — |
| 2005-11-04 | $220.00 | $220.00 | 28 | — | — |
| 2005-11-03 | $218.00 | $218.00 | 95 | — | — |
| 2005-11-02 | $233.20 | $233.20 | 105 | — | — |
| 2005-11-01 | $234.00 | $234.00 | 15 | — | — |
| 2005-10-31 | $234.40 | $234.40 | 78 | — | — |
| 2005-10-28 | $239.20 | $239.20 | 160 | — | — |
| 2005-10-27 | $242.00 | $242.00 | 375 | — | — |
| 2005-10-26 | $258.00 | $258.00 | 130 | — | — |
| 2005-10-25 | $256.00 | $256.00 | 43 | — | — |
| 2005-10-24 | $240.80 | $240.80 | 45 | — | — |
| 2005-10-21 | $257.60 | $257.60 | 208 | — | — |
| 2005-10-20 | $236.00 | $236.00 | 50 | — | — |
| 2005-10-19 | $239.60 | $239.60 | 63 | — | — |
| 2005-10-18 | $244.80 | $244.80 | 5 | — | — |
| 2005-10-17 | $234.40 | $234.40 | 33 | — | — |
| 2005-10-14 | $238.40 | $238.40 | 33 | — | — |
| 2005-10-13 | $247.60 | $247.60 | 40 | — | — |
| 2005-10-12 | $235.60 | $235.60 | 15 | — | — |
| 2005-10-11 | $229.20 | $229.20 | 215 | — | — |
| 2005-10-10 | $212.00 | $212.00 | 503 | — | — |
| 2005-10-07 | $240.80 | $240.80 | 88 | — | — |
| 2005-10-06 | $240.40 | $240.40 | 153 | — | — |
| 2005-10-05 | $243.60 | $243.60 | 273 | — | — |
| 2005-10-04 | $260.00 | $260.00 | 155 | — | — |
| 2005-10-03 | $276.00 | $276.00 | 540 | — | — |
| 2005-09-30 | $261.60 | $261.60 | 80 | — | — |
| 2005-09-29 | $264.00 | $264.00 | 103 | — | — |
| 2005-09-28 | $262.80 | $262.80 | 48 | — | — |
| 2005-09-27 | $262.00 | $262.00 | 23 | — | — |
| 2005-09-26 | $259.20 | $259.20 | 15 | — | — |
| 2005-09-23 | $256.80 | $256.80 | 5 | — | — |
| 2005-09-22 | $266.00 | $266.00 | 60 | — | — |
| 2005-09-21 | $272.00 | $272.00 | 190 | — | — |
| 2005-09-20 | $246.40 | $246.40 | 38 | — | — |
| 2005-09-19 | $260.00 | $260.00 | 240 | — | — |
| 2005-09-16 | $256.00 | $256.00 | 65 | — | — |
| 2005-09-15 | $252.40 | $252.40 | 105 | — | — |
| 2005-09-14 | $250.00 | $250.00 | 38 | — | — |
| 2005-09-13 | $258.40 | $258.40 | 75 | — | — |
| 2005-09-12 | $259.60 | $259.60 | 10 | — | — |
| 2005-09-09 | $258.00 | $258.00 | 115 | — | — |
| 2005-09-08 | $258.00 | $258.00 | 45 | — | — |
| 2005-09-07 | $249.60 | $249.60 | 10 | — | — |
| 2005-09-06 | $243.20 | $243.20 | 268 | — | — |
| 2005-09-02 | $246.00 | $246.00 | 38 | — | — |
| 2005-09-01 | $250.00 | $250.00 | 138 | — | — |
| 2005-08-31 | $250.40 | $250.40 | 145 | — | — |
| 2005-08-30 | $251.60 | $251.60 | 30 | — | — |
| 2005-08-29 | $250.00 | $250.00 | 113 | — | — |
| 2005-08-26 | $262.00 | $262.00 | 155 | — | — |
| 2005-08-25 | $268.00 | $268.00 | 358 | — | — |
| 2005-08-24 | $266.00 | $266.00 | 103 | — | — |
| 2005-08-23 | $264.00 | $264.00 | 410 | — | — |
| 2005-08-22 | $272.00 | $272.00 | 153 | — | — |
| 2005-08-19 | $274.00 | $274.00 | 183 | — | — |
| 2005-08-18 | $281.20 | $281.20 | 133 | — | — |
| 2005-08-17 | $288.00 | $288.00 | 385 | — | — |
| 2005-08-16 | $283.60 | $283.60 | 930 | — | — |
| 2005-08-15 | $296.80 | $296.80 | 2,435 | — | — |
| 2005-08-12 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-11 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-10 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-09 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-08 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-05 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-04 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-03 | $280.00 | $280.00 | 0 | — | — |
| 2005-08-02 | $280.00 | $280.00 | 515 | — | — |
| 2005-08-01 | $275.60 | $275.60 | 1,160 | — | — |
| 2005-07-29 | $274.00 | $274.00 | 2,215 | — | — |
| 2005-07-28 | $270.00 | $270.00 | 6,003 | — | — |
| 2005-07-27 | $234.00 | $234.00 | 155 | — | — |
| 2005-07-26 | $244.40 | $244.40 | 65 | — | — |
| 2005-07-25 | $240.00 | $240.00 | 78 | — | — |
| 2005-07-22 | $242.40 | $242.40 | 15 | — | — |
| 2005-07-21 | $246.40 | $246.40 | 63 | — | — |
| 2005-07-20 | $248.40 | $248.40 | 18 | — | — |
| 2005-07-19 | $242.00 | $242.00 | 343 | — | — |
| 2005-07-18 | $240.40 | $240.40 | 38 | — | — |
| 2005-07-15 | $250.00 | $250.00 | 63 | — | — |
| 2005-07-14 | $254.40 | $254.40 | 235 | — | — |
| 2005-07-13 | $249.60 | $249.60 | 203 | — | — |
| 2005-07-12 | $252.40 | $252.40 | 255 | — | — |
| 2005-07-11 | $244.40 | $244.40 | 148 | — | — |
| 2005-07-08 | $236.40 | $236.40 | 133 | — | — |
| 2005-07-07 | $224.40 | $224.40 | 68 | — | — |
| 2005-07-06 | $232.80 | $232.80 | 130 | — | — |
| 2005-07-05 | $231.20 | $231.20 | 328 | — | — |
| 2005-07-01 | $244.40 | $244.40 | 50 | — | — |
| 2005-06-30 | $246.00 | $246.00 | 30 | — | — |
| 2005-06-29 | $248.00 | $248.00 | 175 | — | — |
| 2005-06-28 | $257.60 | $257.60 | 3 | — | — |
| 2005-06-27 | $252.00 | $252.00 | 23 | — | — |
| 2005-06-24 | $260.00 | $260.00 | 188 | — | — |
| 2005-06-23 | $265.60 | $265.60 | 78 | — | — |
| 2005-06-22 | $260.00 | $260.00 | 15 | — | — |
| 2005-06-21 | $258.00 | $258.00 | 730 | — | — |
| 2005-06-20 | $248.00 | $248.00 | 40 | — | — |
| 2005-06-17 | $262.40 | $262.40 | 153 | — | — |
| 2005-06-16 | $268.00 | $268.00 | 163 | — | — |
| 2005-06-15 | $264.00 | $264.00 | 100 | — | — |
| 2005-06-14 | $260.00 | $260.00 | 63 | — | — |
| 2005-06-13 | $262.00 | $262.00 | 140 | — | — |
| 2005-06-10 | $268.40 | $268.40 | 340 | — | — |
| 2005-06-09 | $269.60 | $269.60 | 260 | — | — |
| 2005-06-08 | $260.40 | $260.40 | 155 | — | — |
| 2005-06-07 | $260.00 | $260.00 | 68 | — | — |
| 2005-06-06 | $261.60 | $261.60 | 270 | — | — |
| 2005-06-03 | $273.60 | $273.60 | 403 | — | — |
| 2005-06-02 | $276.00 | $276.00 | 1,093 | — | — |
| 2005-06-01 | $260.00 | $260.00 | 843 | — | — |
| 2005-05-31 | $247.60 | $247.60 | 690 | — | — |
| 2005-05-27 | $230.00 | $230.00 | 878 | — | — |
| 2005-05-26 | $240.00 | $240.00 | 975 | — | — |
| 2005-05-25 | $258.00 | $258.00 | 1,343 | — | — |
| 2005-05-24 | $270.40 | $270.40 | 1,503 | — | — |
| 2005-05-23 | $296.00 | $296.00 | 5,193 | — | — |
| 2005-05-20 | $245.60 | $245.60 | 0 | — | — |
| 2005-05-19 | $245.60 | $245.60 | 95 | — | — |
| 2005-05-18 | $240.00 | $240.00 | 88 | — | — |
| 2005-05-17 | $247.20 | $247.20 | 43 | — | — |
| 2005-05-16 | $220.00 | $220.00 | 43 | — | — |
| 2005-05-13 | $208.80 | $208.80 | 0 | — | — |
| 2005-05-12 | $208.80 | $208.80 | 103 | — | — |
| 2005-05-11 | $220.80 | $220.80 | 173 | — | — |
| 2005-05-10 | $204.00 | $204.00 | 3 | — | — |
| 2005-05-09 | $176.00 | $176.00 | 65 | — | — |
| 2005-05-06 | $185.60 | $185.60 | 78 | — | — |
| 2005-05-05 | $180.00 | $180.00 | 168 | — | — |
| 2005-05-04 | $178.80 | $178.80 | 285 | — | — |
| 2005-05-03 | $203.60 | $203.60 | 55 | — | — |
| 2005-05-02 | $202.00 | $202.00 | 20 | — | — |
| 2005-04-29 | $208.00 | $208.00 | 38 | — | — |
| 2005-04-28 | $222.00 | $222.00 | 13 | — | — |
| 2005-04-27 | $216.00 | $216.00 | 23 | — | — |
| 2005-04-26 | $223.60 | $223.60 | 110 | — | — |
| 2005-04-25 | $238.80 | $238.80 | 8 | — | — |
| 2005-04-22 | $239.60 | $239.60 | 55 | — | — |
| 2005-04-21 | $240.00 | $240.00 | 0 | — | — |
| 2005-04-20 | $240.00 | $240.00 | 5 | — | — |
| 2005-04-19 | $228.80 | $228.80 | 28 | — | — |
| 2005-04-18 | $226.00 | $226.00 | 120 | — | — |
| 2005-04-15 | $236.00 | $236.00 | 38 | — | — |
| 2005-04-14 | $248.00 | $248.00 | 210 | — | — |
| 2005-04-13 | $264.00 | $264.00 | 450 | — | — |
| 2005-04-12 | $278.00 | $278.00 | 85 | — | — |
| 2005-04-11 | $266.00 | $266.00 | 403 | — | — |
| 2005-04-08 | $272.00 | $272.00 | 0 | — | — |
| 2005-04-07 | $272.00 | $272.00 | 10 | — | — |
| 2005-04-06 | $274.80 | $274.80 | 145 | — | — |
| 2005-04-05 | $276.00 | $276.00 | 23 | — | — |
| 2005-04-04 | $260.00 | $260.00 | 3 | — | — |
| 2005-04-01 | $264.00 | $264.00 | 23 | — | — |
| 2005-03-31 | $272.00 | $272.00 | 303 | — | — |
| 2005-03-30 | $270.00 | $270.00 | 113 | — | — |
| 2005-03-29 | $280.40 | $280.40 | 173 | — | — |
| 2005-03-28 | $288.40 | $288.40 | 78 | — | — |
| 2005-03-24 | $298.00 | $298.00 | 53 | — | — |
| 2005-03-23 | $290.00 | $290.00 | 118 | — | — |
| 2005-03-22 | $306.40 | $306.40 | 38 | — | — |
| 2005-03-21 | $316.00 | $316.00 | 73 | — | — |
| 2005-03-18 | $320.00 | $320.00 | 10 | — | — |
| 2005-03-17 | $327.20 | $327.20 | 0 | — | — |
| 2005-03-16 | $327.20 | $327.20 | 80 | — | — |
| 2005-03-15 | $308.00 | $308.00 | 120 | — | — |
| 2005-03-14 | $304.00 | $304.00 | 95 | — | — |
| 2005-03-11 | $304.00 | $304.00 | 100 | — | — |
| 2005-03-10 | $324.00 | $324.00 | 0 | — | — |
| 2005-03-09 | $324.00 | $324.00 | 0 | — | — |
| 2005-03-08 | $324.00 | $324.00 | 45 | — | — |
| 2005-03-07 | $313.20 | $313.20 | 230 | — | — |
| 2005-03-04 | $314.00 | $314.00 | 80 | — | — |
| 2005-03-03 | $330.80 | $330.80 | 100 | — | — |
| 2005-03-02 | $330.00 | $330.00 | 48 | — | — |
| 2005-03-01 | $324.00 | $324.00 | 128 | — | — |
| 2005-02-28 | $336.00 | $336.00 | 133 | — | — |
| 2005-02-25 | $346.00 | $346.00 | 110 | — | — |
| 2005-02-24 | $353.20 | $353.20 | 155 | — | — |
| 2005-02-23 | $312.00 | $312.00 | 265 | — | — |
| 2005-02-22 | $332.00 | $332.00 | 88 | — | — |
| 2005-02-18 | $344.00 | $344.00 | 105 | — | — |
| 2005-02-17 | $340.80 | $340.80 | 238 | — | — |
| 2005-02-16 | $366.00 | $366.00 | 173 | — | — |
| 2005-02-15 | $368.00 | $368.00 | 620 | — | — |
| 2005-02-14 | $358.00 | $358.00 | 110 | — | — |
| 2005-02-11 | $356.00 | $356.00 | 75 | — | — |
| 2005-02-10 | $310.00 | $310.00 | 123 | — | — |
| 2005-02-09 | $326.00 | $326.00 | 25 | — | — |
| 2005-02-08 | $350.00 | $350.00 | 30 | — | — |
| 2005-02-07 | $354.40 | $354.40 | 50 | — | — |
| 2005-02-04 | $360.00 | $360.00 | 10 | — | — |
| 2005-02-03 | $352.00 | $352.00 | 13 | — | — |
| 2005-02-02 | $348.00 | $348.00 | 5 | — | — |
| 2005-02-01 | $348.40 | $348.40 | 65 | — | — |
| 2005-01-31 | $356.00 | $356.00 | 35 | — | — |
| 2005-01-28 | $382.00 | $382.00 | 28 | — | — |
| 2005-01-27 | $401.60 | $401.60 | 505 | — | — |