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
- 1995-08-18 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 | $486.44 | $486.44 | 0 | — | — |
| 2005-12-29 | $486.44 | $486.44 | 126 | — | — |
| 2005-12-28 | $505.56 | $505.56 | 216 | — | — |
| 2005-12-27 | $502.22 | $502.22 | 27 | — | — |
| 2005-12-23 | $491.11 | $491.11 | 0 | — | — |
| 2005-12-22 | $491.11 | $491.11 | 0 | — | — |
| 2005-12-21 | $491.11 | $491.11 | 0 | — | — |
| 2005-12-20 | $491.11 | $491.11 | 27 | — | — |
| 2005-12-19 | $489.00 | $489.00 | 45 | — | — |
| 2005-12-16 | $489.00 | $489.00 | 9 | — | — |
| 2005-12-15 | $498.33 | $498.33 | 144 | — | — |
| 2005-12-14 | $500.00 | $500.00 | 63 | — | — |
| 2005-12-13 | $494.44 | $494.44 | 90 | — | — |
| 2005-12-12 | $490.00 | $490.00 | 342 | — | — |
| 2005-12-09 | $465.56 | $465.56 | 63 | — | — |
| 2005-12-08 | $482.67 | $482.67 | 0 | — | — |
| 2005-12-07 | $482.67 | $482.67 | 0 | — | — |
| 2005-12-06 | $482.67 | $482.67 | 0 | — | — |
| 2005-12-05 | $482.67 | $482.67 | 72 | — | — |
| 2005-12-02 | $477.78 | $477.78 | 36 | — | — |
| 2005-12-01 | $469.89 | $469.89 | 99 | — | — |
| 2005-11-30 | $466.56 | $466.56 | 162 | — | — |
| 2005-11-29 | $466.78 | $466.78 | 9 | — | — |
| 2005-11-28 | $469.44 | $469.44 | 18 | — | — |
| 2005-11-25 | $464.56 | $464.56 | 0 | — | — |
| 2005-11-23 | $464.56 | $464.56 | 126 | — | — |
| 2005-11-22 | $463.89 | $463.89 | 126 | — | — |
| 2005-11-21 | $463.89 | $463.89 | 216 | — | — |
| 2005-11-18 | $470.78 | $470.78 | 0 | — | — |
| 2005-11-17 | $470.78 | $470.78 | 0 | — | — |
| 2005-11-16 | $470.78 | $470.78 | 0 | — | — |
| 2005-11-15 | $470.78 | $470.78 | 117 | — | — |
| 2005-11-14 | $477.78 | $477.78 | 18 | — | — |
| 2005-11-11 | $477.67 | $477.67 | 0 | — | — |
| 2005-11-10 | $477.67 | $477.67 | 27 | — | — |
| 2005-11-09 | $466.67 | $466.67 | 0 | — | — |
| 2005-11-08 | $466.67 | $466.67 | 45 | — | — |
| 2005-11-07 | $477.78 | $477.78 | 180 | — | — |
| 2005-11-04 | $480.56 | $480.56 | 45 | — | — |
| 2005-11-03 | $482.00 | $482.00 | 18 | — | — |
| 2005-11-02 | $488.89 | $488.89 | 99 | — | — |
| 2005-11-01 | $479.67 | $479.67 | 99 | — | — |
| 2005-10-31 | $490.11 | $490.11 | 126 | — | — |
| 2005-10-28 | $518.00 | $518.00 | 36 | — | — |
| 2005-10-27 | $488.89 | $488.89 | 54 | — | — |
| 2005-10-26 | $512.89 | $512.89 | 90 | — | — |
| 2005-10-25 | $488.89 | $488.89 | 144 | — | — |
| 2005-10-24 | $488.33 | $488.33 | 0 | — | — |
| 2005-10-21 | $488.33 | $488.33 | 0 | — | — |
| 2005-10-20 | $488.33 | $488.33 | 0 | — | — |
| 2005-10-19 | $488.33 | $488.33 | 9 | — | — |
| 2005-10-18 | $488.89 | $488.89 | 54 | — | — |
| 2005-10-17 | $488.89 | $488.89 | 198 | — | — |
| 2005-10-14 | $493.22 | $493.22 | 27 | — | — |
| 2005-10-13 | $486.11 | $486.11 | 108 | — | — |
| 2005-10-12 | $504.78 | $504.78 | 9 | — | — |
| 2005-10-11 | $495.67 | $495.67 | 99 | — | — |
| 2005-10-10 | $491.67 | $491.67 | 162 | — | — |
| 2005-10-07 | $488.22 | $488.22 | 45 | — | — |
| 2005-10-06 | $488.89 | $488.89 | 90 | — | — |
| 2005-10-05 | $489.44 | $489.44 | 108 | — | — |
| 2005-10-04 | $492.89 | $492.89 | 9 | — | — |
| 2005-10-03 | $515.56 | $515.56 | 18 | — | — |
| 2005-09-30 | $488.89 | $488.89 | 180 | — | — |
| 2005-09-29 | $479.56 | $479.56 | 18 | — | — |
| 2005-09-28 | $488.89 | $488.89 | 0 | — | — |
| 2005-09-27 | $488.89 | $488.89 | 0 | — | — |
| 2005-09-26 | $488.89 | $488.89 | 9 | — | — |
| 2005-09-23 | $488.89 | $488.89 | 108 | — | — |
| 2005-09-22 | $489.00 | $489.00 | 0 | — | — |
| 2005-09-21 | $489.00 | $489.00 | 0 | — | — |
| 2005-09-20 | $489.00 | $489.00 | 45 | — | — |
| 2005-09-19 | $491.11 | $491.11 | 0 | — | — |
| 2005-09-16 | $491.11 | $491.11 | 0 | — | — |
| 2005-09-15 | $491.11 | $491.11 | 0 | — | — |
| 2005-09-14 | $491.11 | $491.11 | 72 | — | — |
| 2005-09-13 | $495.67 | $495.67 | 108 | — | — |
| 2005-09-12 | $489.33 | $489.33 | 162 | — | — |
| 2005-09-09 | $519.89 | $519.89 | 27 | — | — |
| 2005-09-08 | $511.00 | $511.00 | 0 | — | — |
| 2005-09-07 | $511.00 | $511.00 | 0 | — | — |
| 2005-09-06 | $511.00 | $511.00 | 0 | — | — |
| 2005-09-02 | $511.00 | $511.00 | 0 | — | — |
| 2005-09-01 | $511.00 | $511.00 | 54 | — | — |
| 2005-08-31 | $492.56 | $492.56 | 90 | — | — |
| 2005-08-30 | $532.56 | $532.56 | 0 | — | — |
| 2005-08-29 | $532.56 | $532.56 | 0 | — | — |
| 2005-08-26 | $532.56 | $532.56 | 45 | — | — |
| 2005-08-25 | $518.22 | $518.22 | 0 | — | — |
| 2005-08-24 | $518.22 | $518.22 | 0 | — | — |
| 2005-08-23 | $518.22 | $518.22 | 0 | — | — |
| 2005-08-22 | $518.22 | $518.22 | 0 | — | — |
| 2005-08-19 | $518.22 | $518.22 | 0 | — | — |
| 2005-08-18 | $518.22 | $518.22 | 171 | — | — |
| 2005-08-17 | $517.78 | $517.78 | 9 | — | — |
| 2005-08-16 | $521.11 | $521.11 | 135 | — | — |
| 2005-08-15 | $528.89 | $528.89 | 54 | — | — |
| 2005-08-12 | $516.67 | $516.67 | 9 | — | — |
| 2005-08-11 | $508.11 | $508.11 | 63 | — | — |
| 2005-08-10 | $522.22 | $522.22 | 0 | — | — |
| 2005-08-09 | $522.22 | $522.22 | 99 | — | — |
| 2005-08-08 | $498.89 | $498.89 | 0 | — | — |
| 2005-08-05 | $498.89 | $498.89 | 0 | — | — |
| 2005-08-04 | $498.89 | $498.89 | 0 | — | — |
| 2005-08-03 | $498.89 | $498.89 | 0 | — | — |
| 2005-08-02 | $498.89 | $498.89 | 27 | — | — |
| 2005-08-01 | $482.89 | $482.89 | 18 | — | — |
| 2005-07-29 | $484.44 | $484.44 | 0 | — | — |
| 2005-07-28 | $484.44 | $484.44 | 18 | — | — |
| 2005-07-27 | $483.33 | $483.33 | 45 | — | — |
| 2005-07-26 | $473.89 | $473.89 | 0 | — | — |
| 2005-07-25 | $473.89 | $473.89 | 45 | — | — |
| 2005-07-22 | $479.22 | $479.22 | 108 | — | — |
| 2005-07-21 | $471.11 | $471.11 | 18 | — | — |
| 2005-07-20 | $482.78 | $482.78 | 45 | — | — |
| 2005-07-19 | $483.33 | $483.33 | 63 | — | — |
| 2005-07-18 | $494.44 | $494.44 | 63 | — | — |
| 2005-07-15 | $488.89 | $488.89 | 63 | — | — |
| 2005-07-14 | $488.89 | $488.89 | 0 | — | — |
| 2005-07-13 | $488.89 | $488.89 | 0 | — | — |
| 2005-07-12 | $488.89 | $488.89 | 0 | — | — |
| 2005-07-11 | $488.89 | $488.89 | 45 | — | — |
| 2005-07-08 | $488.89 | $488.89 | 90 | — | — |
| 2005-07-07 | $494.33 | $494.33 | 144 | — | — |
| 2005-07-06 | $494.33 | $494.33 | 0 | — | — |
| 2005-07-05 | $494.33 | $494.33 | 27 | — | — |
| 2005-07-01 | $486.22 | $486.22 | 0 | — | — |
| 2005-06-30 | $486.22 | $486.22 | 198 | — | — |
| 2005-06-29 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-28 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-27 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-24 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-23 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-22 | $463.89 | $463.89 | 90 | — | — |
| 2005-06-21 | $494.44 | $494.44 | 63 | — | — |
| 2005-06-20 | $494.33 | $494.33 | 855 | — | — |
| 2005-06-17 | $477.78 | $477.78 | 63 | — | — |
| 2005-06-16 | $480.56 | $480.56 | 0 | — | — |
| 2005-06-15 | $480.56 | $480.56 | 90 | — | — |
| 2005-06-14 | $478.89 | $478.89 | 360 | — | — |
| 2005-06-13 | $466.89 | $466.89 | 36 | — | — |
| 2005-06-10 | $463.89 | $463.89 | 0 | — | — |
| 2005-06-09 | $463.89 | $463.89 | 18 | — | — |
| 2005-06-08 | $463.89 | $463.89 | 126 | — | — |
| 2005-06-07 | $472.22 | $472.22 | 63 | — | — |
| 2005-06-06 | $477.78 | $477.78 | 0 | — | — |
| 2005-06-03 | $477.78 | $477.78 | 0 | — | — |
| 2005-06-02 | $477.78 | $477.78 | 108 | — | — |
| 2005-06-01 | $488.78 | $488.78 | 0 | — | — |
| 2005-05-31 | $488.78 | $488.78 | 207 | — | — |
| 2005-05-27 | $486.44 | $486.44 | 27 | — | — |
| 2005-05-26 | $461.11 | $461.11 | 9 | — | — |
| 2005-05-25 | $453.89 | $453.89 | 18 | — | — |
| 2005-05-24 | $480.56 | $480.56 | 0 | — | — |
| 2005-05-23 | $480.56 | $480.56 | 369 | — | — |
| 2005-05-20 | $496.67 | $496.67 | 90 | — | — |
| 2005-05-19 | $497.22 | $497.22 | 171 | — | — |
| 2005-05-18 | $445.22 | $445.22 | 0 | — | — |
| 2005-05-17 | $445.22 | $445.22 | 0 | — | — |
| 2005-05-16 | $445.22 | $445.22 | 27 | — | — |
| 2005-05-13 | $444.89 | $444.89 | 666 | — | — |
| 2005-05-12 | $444.44 | $444.44 | 9 | — | — |
| 2005-05-11 | $440.11 | $440.11 | 243 | — | — |
| 2005-05-10 | $444.44 | $444.44 | 18 | — | — |
| 2005-05-09 | $451.11 | $451.11 | 1,368 | — | — |
| 2005-05-06 | $444.44 | $444.44 | 18 | — | — |
| 2005-05-05 | $457.78 | $457.78 | 378 | — | — |
| 2005-05-04 | $444.44 | $444.44 | 0 | — | — |
| 2005-05-03 | $444.44 | $444.44 | 54 | — | — |
| 2005-05-02 | $452.78 | $452.78 | 0 | — | — |
| 2005-04-29 | $452.78 | $452.78 | 36 | — | — |
| 2005-04-28 | $452.78 | $452.78 | 1,323 | — | — |
| 2005-04-27 | $466.67 | $466.67 | 0 | — | — |
| 2005-04-26 | $466.67 | $466.67 | 0 | — | — |
| 2005-04-25 | $466.67 | $466.67 | 0 | — | — |
| 2005-04-22 | $466.67 | $466.67 | 0 | — | — |
| 2005-04-21 | $466.67 | $466.67 | 0 | — | — |
| 2005-04-20 | $466.67 | $466.67 | 27 | — | — |
| 2005-04-19 | $467.11 | $467.11 | 0 | — | — |
| 2005-04-18 | $467.11 | $467.11 | 0 | — | — |
| 2005-04-15 | $467.11 | $467.11 | 90 | — | — |
| 2005-04-14 | $483.33 | $483.33 | 0 | — | — |
| 2005-04-13 | $483.33 | $483.33 | 0 | — | — |
| 2005-04-12 | $483.33 | $483.33 | 0 | — | — |
| 2005-04-11 | $483.33 | $483.33 | 0 | — | — |
| 2005-04-08 | $483.33 | $483.33 | 9 | — | — |
| 2005-04-07 | $488.89 | $488.89 | 0 | — | — |
| 2005-04-06 | $488.89 | $488.89 | 9 | — | — |
| 2005-04-05 | $472.56 | $472.56 | 9 | — | — |
| 2005-04-04 | $480.56 | $480.56 | 81 | — | — |
| 2005-04-01 | $477.67 | $477.67 | 0 | — | — |
| 2005-03-31 | $477.67 | $477.67 | 54 | — | — |
| 2005-03-30 | $444.44 | $444.44 | 0 | — | — |
| 2005-03-29 | $444.44 | $444.44 | 18 | — | — |
| 2005-03-28 | $452.78 | $452.78 | 0 | — | — |
| 2005-03-24 | $452.78 | $452.78 | 0 | — | — |
| 2005-03-23 | $452.78 | $452.78 | 144 | — | — |
| 2005-03-22 | $455.56 | $455.56 | 0 | — | — |
| 2005-03-21 | $455.56 | $455.56 | 45 | — | — |
| 2005-03-18 | $452.89 | $452.89 | 0 | — | — |
| 2005-03-17 | $452.89 | $452.89 | 135 | — | — |
| 2005-03-16 | $453.11 | $453.11 | 351 | — | — |
| 2005-03-15 | $454.22 | $454.22 | 81 | — | — |
| 2005-03-14 | $433.33 | $433.33 | 36 | — | — |
| 2005-03-11 | $454.33 | $454.33 | 36 | — | — |
| 2005-03-10 | $448.11 | $448.11 | 9 | — | — |
| 2005-03-09 | $444.44 | $444.44 | 0 | — | — |
| 2005-03-08 | $444.44 | $444.44 | 135 | — | — |
| 2005-03-07 | $433.33 | $433.33 | 63 | — | — |
| 2005-03-04 | $440.00 | $440.00 | 81 | — | — |
| 2005-03-03 | $448.11 | $448.11 | 9 | — | — |
| 2005-03-02 | $448.78 | $448.78 | 27 | — | — |
| 2005-03-01 | $439.78 | $439.78 | 342 | — | — |
| 2005-02-28 | $444.33 | $444.33 | 441 | — | — |
| 2005-02-25 | $436.33 | $436.33 | 189 | — | — |
| 2005-02-24 | $433.44 | $433.44 | 540 | — | — |
| 2005-02-23 | $433.33 | $433.33 | 9 | — | — |
| 2005-02-22 | $432.78 | $432.78 | 108 | — | — |
| 2005-02-18 | $433.33 | $433.33 | 135 | — | — |
| 2005-02-17 | $433.33 | $433.33 | 117 | — | — |
| 2005-02-16 | $433.33 | $433.33 | 9 | — | — |
| 2005-02-15 | $433.22 | $433.22 | 171 | — | — |
| 2005-02-14 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-11 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-10 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-09 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-08 | $422.22 | $422.22 | 1,332 | — | — |
| 2005-02-07 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-04 | $422.22 | $422.22 | 576 | — | — |
| 2005-02-03 | $422.22 | $422.22 | 558 | — | — |
| 2005-02-02 | $422.22 | $422.22 | 0 | — | — |
| 2005-02-01 | $422.22 | $422.22 | 351 | — | — |
| 2005-01-31 | $426.78 | $426.78 | 90 | — | — |
| 2005-01-28 | $428.00 | $428.00 | 261 | — | — |
| 2005-01-27 | $436.11 | $436.11 | 36 | — | — |
| 2005-01-26 | $435.33 | $435.33 | 126 | — | — |
| 2005-01-25 | $434.89 | $434.89 | 1,278 | — | — |
| 2005-01-24 | $427.67 | $427.67 | 81 | — | — |
| 2005-01-21 | $430.56 | $430.56 | 108 | — | — |
| 2005-01-20 | $433.33 | $433.33 | 18 | — | — |
| 2005-01-19 | $432.33 | $432.33 | 162 | — | — |
| 2005-01-18 | $422.11 | $422.11 | 18 | — | — |
| 2005-01-14 | $430.56 | $430.56 | 126 | — | — |
| 2005-01-13 | $423.33 | $423.33 | 0 | — | — |
| 2005-01-12 | $423.33 | $423.33 | 81 | — | — |
| 2005-01-11 | $430.44 | $430.44 | 0 | — | — |
| 2005-01-10 | $430.44 | $430.44 | 90 | — | — |
| 2005-01-07 | $422.22 | $422.22 | 171 | — | — |
| 2005-01-06 | $423.22 | $423.22 | 0 | — | — |
| 2005-01-05 | $423.22 | $423.22 | 0 | — | — |
| 2005-01-04 | $423.22 | $423.22 | 0 | — | — |
| 2005-01-03 | $423.22 | $423.22 | 18 | — | — |