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
- 1998-05-20 to 2026-08-28
- 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 |
|---|---|---|---|
| 2005-12-30 | $1,350.00 | $1,350.00 | 564 |
| 2005-12-29 | $1,364.00 | $1,364.00 | 608 |
| 2005-12-28 | $1,351.00 | $1,351.00 | 590 |
| 2005-12-27 | $1,361.00 | $1,361.00 | 607 |
| 2005-12-23 | $1,347.00 | $1,347.00 | 1,319 |
| 2005-12-22 | $1,339.00 | $1,339.00 | 569 |
| 2005-12-21 | $1,305.00 | $1,305.00 | 1,362 |
| 2005-12-20 | $1,258.00 | $1,258.00 | 901 |
| 2005-12-19 | $1,261.00 | $1,261.00 | 951 |
| 2005-12-16 | $1,271.00 | $1,271.00 | 1,083 |
| 2005-12-15 | $1,248.00 | $1,248.00 | 468 |
| 2005-12-14 | $1,269.00 | $1,269.00 | 400 |
| 2005-12-13 | $1,260.00 | $1,260.00 | 714 |
| 2005-12-12 | $1,296.00 | $1,296.00 | 1,986 |
| 2005-12-09 | $1,239.00 | $1,239.00 | 427 |
| 2005-12-08 | $1,250.00 | $1,250.00 | 1,790 |
| 2005-12-07 | $1,238.00 | $1,238.00 | 230 |
| 2005-12-06 | $1,242.00 | $1,242.00 | 3,655 |
| 2005-12-05 | $1,252.00 | $1,252.00 | 333 |
| 2005-12-02 | $1,252.00 | $1,252.00 | 777 |
| 2005-12-01 | $1,243.00 | $1,243.00 | 427 |
| 2005-11-30 | $1,252.00 | $1,252.00 | 272 |
| 2005-11-29 | $1,279.00 | $1,279.00 | 282 |
| 2005-11-28 | $1,284.00 | $1,284.00 | 234 |
| 2005-11-25 | $1,290.00 | $1,290.00 | 61 |
| 2005-11-23 | $1,289.00 | $1,289.00 | 153 |
| 2005-11-22 | $1,310.00 | $1,310.00 | 520 |
| 2005-11-21 | $1,300.00 | $1,300.00 | 213 |
| 2005-11-18 | $1,296.00 | $1,296.00 | 519 |
| 2005-11-17 | $1,299.00 | $1,299.00 | 269 |
| 2005-11-16 | $1,300.00 | $1,300.00 | 111 |
| 2005-11-15 | $1,300.00 | $1,300.00 | 281 |
| 2005-11-14 | $1,296.00 | $1,296.00 | 235 |
| 2005-11-11 | $1,290.00 | $1,290.00 | 376 |
| 2005-11-10 | $1,310.00 | $1,310.00 | 772 |
| 2005-11-09 | $1,313.00 | $1,313.00 | 301 |
| 2005-11-08 | $1,325.00 | $1,325.00 | 348 |
| 2005-11-07 | $1,305.00 | $1,305.00 | 613 |
| 2005-11-04 | $1,308.00 | $1,308.00 | 2,175 |
| 2005-11-03 | $1,374.10 | $1,374.10 | 447 |
| 2005-11-02 | $1,334.00 | $1,334.00 | 125 |
| 2005-11-01 | $1,355.00 | $1,355.00 | 140 |
| 2005-10-31 | $1,402.00 | $1,402.00 | 154 |
| 2005-10-28 | $1,378.00 | $1,378.00 | 124 |
| 2005-10-27 | $1,380.00 | $1,380.00 | 79 |
| 2005-10-26 | $1,391.00 | $1,391.00 | 232 |
| 2005-10-25 | $1,370.00 | $1,370.00 | 234 |
| 2005-10-24 | $1,401.00 | $1,401.00 | 422 |
| 2005-10-21 | $1,382.00 | $1,382.00 | 667 |
| 2005-10-20 | $1,500.00 | $1,500.00 | 256 |
| 2005-10-19 | $1,498.00 | $1,498.00 | 96 |
| 2005-10-18 | $1,461.00 | $1,461.00 | 109 |
| 2005-10-17 | $1,461.00 | $1,461.00 | 109 |
| 2005-10-14 | $1,458.00 | $1,458.00 | 152 |
| 2005-10-13 | $1,449.00 | $1,449.00 | 207 |
| 2005-10-12 | $1,424.00 | $1,424.00 | 213 |
| 2005-10-11 | $1,459.00 | $1,459.00 | 405 |
| 2005-10-10 | $1,421.00 | $1,421.00 | 377 |
| 2005-10-07 | $1,524.00 | $1,524.00 | 628 |
| 2005-10-06 | $1,488.00 | $1,488.00 | 278 |
| 2005-10-05 | $1,500.00 | $1,500.00 | 529 |
| 2005-10-04 | $1,495.00 | $1,495.00 | 344 |
| 2005-10-03 | $1,499.00 | $1,499.00 | 623 |
| 2005-09-30 | $1,531.00 | $1,531.00 | 911 |
| 2005-09-29 | $1,599.00 | $1,599.00 | 1,094 |
| 2005-09-28 | $1,508.00 | $1,508.00 | 1,763 |
| 2005-09-27 | $1,487.00 | $1,487.00 | 585 |
| 2005-09-26 | $1,447.00 | $1,447.00 | 477 |
| 2005-09-23 | $1,406.00 | $1,406.00 | 52 |
| 2005-09-22 | $1,406.00 | $1,406.00 | 65 |
| 2005-09-21 | $1,419.00 | $1,419.00 | 136 |
| 2005-09-20 | $1,422.00 | $1,422.00 | 99 |
| 2005-09-19 | $1,435.00 | $1,435.00 | 131 |
| 2005-09-16 | $1,400.00 | $1,400.00 | 250 |
| 2005-09-15 | $1,426.00 | $1,426.00 | 556 |
| 2005-09-14 | $1,400.00 | $1,400.00 | 708 |
| 2005-09-13 | $1,440.00 | $1,440.00 | 244 |
| 2005-09-12 | $1,461.00 | $1,461.00 | 384 |
| 2005-09-09 | $1,487.00 | $1,487.00 | 233 |
| 2005-09-08 | $1,471.00 | $1,471.00 | 398 |
| 2005-09-07 | $1,475.00 | $1,475.00 | 230 |
| 2005-09-06 | $1,479.00 | $1,479.00 | 634 |
| 2005-09-02 | $1,449.00 | $1,449.00 | 267 |
| 2005-09-01 | $1,395.00 | $1,395.00 | 445 |
| 2005-08-31 | $1,402.00 | $1,402.00 | 208 |
| 2005-08-30 | $1,386.00 | $1,386.00 | 294 |
| 2005-08-29 | $1,406.00 | $1,406.00 | 307 |
| 2005-08-26 | $1,396.00 | $1,396.00 | 192 |
| 2005-08-25 | $1,398.00 | $1,398.00 | 260 |
| 2005-08-24 | $1,362.00 | $1,362.00 | 300 |
| 2005-08-23 | $1,385.00 | $1,385.00 | 563 |
| 2005-08-22 | $1,362.00 | $1,362.00 | 618 |
| 2005-08-19 | $1,381.00 | $1,381.00 | 605 |
| 2005-08-18 | $1,372.00 | $1,372.00 | 288 |
| 2005-08-17 | $1,365.00 | $1,365.00 | 284 |
| 2005-08-16 | $1,369.50 | $1,369.50 | 800 |
| 2005-08-15 | $1,360.00 | $1,360.00 | 1,004 |
| 2005-08-12 | $1,300.00 | $1,300.00 | 963 |
| 2005-08-11 | $1,327.00 | $1,327.00 | 1,609 |
| 2005-08-10 | $1,288.00 | $1,288.00 | 2,380 |
| 2005-08-09 | $1,278.00 | $1,278.00 | 5,262 |
| 2005-08-08 | $1,468.00 | $1,468.00 | 401 |
| 2005-08-05 | $1,475.00 | $1,475.00 | 598 |
| 2005-08-04 | $1,464.00 | $1,464.00 | 273 |
| 2005-08-03 | $1,440.00 | $1,440.00 | 781 |
| 2005-08-02 | $1,459.00 | $1,459.00 | 1,360 |
| 2005-08-01 | $1,496.00 | $1,496.00 | 424 |
| 2005-07-29 | $1,507.00 | $1,507.00 | 174 |
| 2005-07-28 | $1,496.00 | $1,496.00 | 308 |
| 2005-07-27 | $1,484.00 | $1,484.00 | 261 |
| 2005-07-26 | $1,477.00 | $1,477.00 | 514 |
| 2005-07-25 | $1,489.00 | $1,489.00 | 555 |
| 2005-07-22 | $1,498.00 | $1,498.00 | 888 |
| 2005-07-21 | $1,545.00 | $1,545.00 | 858 |
| 2005-07-20 | $1,499.00 | $1,499.00 | 682 |
| 2005-07-19 | $1,450.00 | $1,450.00 | 732 |
| 2005-07-18 | $1,448.00 | $1,448.00 | 780 |
| 2005-07-15 | $1,449.00 | $1,449.00 | 870 |
| 2005-07-14 | $1,449.00 | $1,449.00 | 634 |
| 2005-07-13 | $1,443.00 | $1,443.00 | 690 |
| 2005-07-12 | $1,473.00 | $1,473.00 | 1,768 |
| 2005-07-11 | $1,377.00 | $1,377.00 | 925 |
| 2005-07-08 | $1,359.00 | $1,359.00 | 1,283 |
| 2005-07-07 | $1,297.00 | $1,297.00 | 1,354 |
| 2005-07-06 | $1,236.00 | $1,236.00 | 1,326 |
| 2005-07-05 | $1,259.00 | $1,259.00 | 651 |
| 2005-07-01 | $1,250.00 | $1,250.00 | 472 |
| 2005-06-30 | $1,233.00 | $1,233.00 | 1,413 |
| 2005-06-29 | $1,216.00 | $1,216.00 | 523 |
| 2005-06-28 | $1,208.00 | $1,208.00 | 801 |
| 2005-06-27 | $1,193.00 | $1,193.00 | 992 |
| 2005-06-24 | $1,191.00 | $1,191.00 | 5,637 |
| 2005-06-23 | $1,205.00 | $1,205.00 | 3,009 |
| 2005-06-22 | $1,223.00 | $1,223.00 | 1,023 |
| 2005-06-21 | $1,213.50 | $1,213.50 | 621 |
| 2005-06-20 | $1,224.00 | $1,224.00 | 645 |
| 2005-06-17 | $1,198.00 | $1,198.00 | 1,635 |
| 2005-06-16 | $1,180.00 | $1,180.00 | 985 |
| 2005-06-15 | $1,149.00 | $1,149.00 | 892 |
| 2005-06-14 | $1,160.00 | $1,160.00 | 641 |
| 2005-06-13 | $1,157.00 | $1,157.00 | 1,205 |
| 2005-06-10 | $1,154.00 | $1,154.00 | 432 |
| 2005-06-09 | $1,142.00 | $1,142.00 | 359 |
| 2005-06-08 | $1,127.00 | $1,127.00 | 1,633 |
| 2005-06-07 | $1,149.00 | $1,149.00 | 1,461 |
| 2005-06-06 | $1,156.00 | $1,156.00 | 1,065 |
| 2005-06-03 | $1,158.00 | $1,158.00 | 1,589 |
| 2005-06-02 | $1,199.00 | $1,199.00 | 1,762 |
| 2005-06-01 | $1,191.00 | $1,191.00 | 1,153 |
| 2005-05-31 | $1,200.00 | $1,200.00 | 1,415 |
| 2005-05-27 | $1,241.00 | $1,241.00 | 509 |
| 2005-05-26 | $1,242.00 | $1,242.00 | 2,436 |
| 2005-05-25 | $1,210.00 | $1,210.00 | 884 |
| 2005-05-24 | $1,230.00 | $1,230.00 | 1,213 |
| 2005-05-23 | $1,242.00 | $1,242.00 | 673 |
| 2005-05-20 | $1,256.00 | $1,256.00 | 702 |
| 2005-05-19 | $1,263.00 | $1,263.00 | 686 |
| 2005-05-18 | $1,257.00 | $1,257.00 | 1,120 |
| 2005-05-17 | $1,231.00 | $1,231.00 | 1,417 |
| 2005-05-16 | $1,235.00 | $1,235.00 | 1,490 |
| 2005-05-13 | $1,215.00 | $1,215.00 | 2,252 |
| 2005-05-12 | $1,169.00 | $1,169.00 | 1,307 |
| 2005-05-11 | $1,190.00 | $1,190.00 | 1,802 |
| 2005-05-10 | $1,169.00 | $1,169.00 | 4,103 |
| 2005-05-09 | $1,270.00 | $1,270.00 | 1,506 |
| 2005-05-06 | $1,265.00 | $1,265.00 | 2,711 |
| 2005-05-05 | $1,251.00 | $1,251.00 | 2,208 |
| 2005-05-04 | $1,299.00 | $1,299.00 | 7,830 |
| 2005-05-03 | $1,396.00 | $1,396.00 | 14,639 |
| 2005-05-02 | $1,796.00 | $1,796.00 | 539 |
| 2005-04-29 | $1,839.00 | $1,839.00 | 445 |
| 2005-04-28 | $1,812.00 | $1,812.00 | 1,302 |
| 2005-04-27 | $1,769.00 | $1,769.00 | 1,577 |
| 2005-04-26 | $1,865.00 | $1,865.00 | 1,191 |
| 2005-04-25 | $1,950.00 | $1,950.00 | 901 |
| 2005-04-22 | $1,942.00 | $1,942.00 | 1,296 |
| 2005-04-21 | $1,987.00 | $1,987.00 | 798 |
| 2005-04-20 | $1,966.00 | $1,966.00 | 382 |
| 2005-04-19 | $1,955.00 | $1,955.00 | 703 |
| 2005-04-18 | $1,958.00 | $1,958.00 | 1,227 |
| 2005-04-15 | $1,978.00 | $1,978.00 | 1,173 |
| 2005-04-14 | $2,010.00 | $2,010.00 | 995 |
| 2005-04-13 | $2,010.00 | $2,010.00 | 1,363 |
| 2005-04-12 | $2,012.00 | $2,012.00 | 793 |
| 2005-04-11 | $2,027.00 | $2,027.00 | 893 |
| 2005-04-08 | $2,063.00 | $2,063.00 | 395 |
| 2005-04-07 | $2,043.00 | $2,043.00 | 579 |
| 2005-04-06 | $2,043.00 | $2,043.00 | 870 |
| 2005-04-05 | $2,051.00 | $2,051.00 | 1,637 |
| 2005-04-04 | $2,053.00 | $2,053.00 | 615 |
| 2005-04-01 | $2,077.00 | $2,077.00 | 1,052 |
| 2005-03-31 | $2,050.00 | $2,050.00 | 553 |
| 2005-03-30 | $2,032.00 | $2,032.00 | 1,395 |
| 2005-03-29 | $2,010.00 | $2,010.00 | 935 |
| 2005-03-28 | $2,041.00 | $2,041.00 | 838 |
| 2005-03-24 | $2,105.00 | $2,105.00 | 419 |
| 2005-03-23 | $2,061.00 | $2,061.00 | 551 |
| 2005-03-22 | $2,118.00 | $2,118.00 | 942 |
| 2005-03-21 | $2,086.00 | $2,086.00 | 668 |
| 2005-03-18 | $2,100.00 | $2,100.00 | 952 |
| 2005-03-17 | $2,122.00 | $2,122.00 | 687 |
| 2005-03-16 | $2,107.00 | $2,107.00 | 1,721 |
| 2005-03-15 | $2,075.00 | $2,075.00 | 2,693 |
| 2005-03-14 | $2,052.00 | $2,052.00 | 1,180 |
| 2005-03-11 | $2,052.00 | $2,052.00 | 856 |
| 2005-03-10 | $2,025.00 | $2,025.00 | 2,121 |
| 2005-03-09 | $2,005.00 | $2,005.00 | 704 |
| 2005-03-08 | $2,005.00 | $2,005.00 | 761 |
| 2005-03-07 | $2,013.00 | $2,013.00 | 700 |
| 2005-03-04 | $2,005.00 | $2,005.00 | 317 |
| 2005-03-03 | $2,000.00 | $2,000.00 | 757 |
| 2005-03-02 | $2,021.00 | $2,021.00 | 320 |
| 2005-03-01 | $2,022.00 | $2,022.00 | 530 |
| 2005-02-28 | $2,001.00 | $2,001.00 | 2,820 |
| 2005-02-25 | $1,984.80 | $1,984.80 | 497 |
| 2005-02-24 | $1,904.00 | $1,904.00 | 521 |
| 2005-02-23 | $1,942.00 | $1,942.00 | 2,058 |
| 2005-02-22 | $1,957.00 | $1,957.00 | 1,066 |
| 2005-02-18 | $1,991.00 | $1,991.00 | 988 |
| 2005-02-17 | $1,983.00 | $1,983.00 | 3,261 |
| 2005-02-16 | $2,008.00 | $2,008.00 | 805 |
| 2005-02-15 | $2,001.00 | $2,001.00 | 762 |
| 2005-02-14 | $1,999.20 | $1,999.20 | 924 |
| 2005-02-11 | $2,000.00 | $2,000.00 | 971 |
| 2005-02-10 | $2,000.00 | $2,000.00 | 876 |
| 2005-02-09 | $2,000.00 | $2,000.00 | 316 |
| 2005-02-08 | $2,021.00 | $2,021.00 | 737 |
| 2005-02-07 | $2,015.00 | $2,015.00 | 1,055 |
| 2005-02-04 | $2,003.00 | $2,003.00 | 952 |
| 2005-02-03 | $1,976.00 | $1,976.00 | 1,157 |
| 2005-02-02 | $2,000.00 | $2,000.00 | 688 |
| 2005-02-01 | $1,985.00 | $1,985.00 | 1,060 |
| 2005-01-31 | $1,998.00 | $1,998.00 | 1,648 |
| 2005-01-28 | $1,928.00 | $1,928.00 | 530 |
| 2005-01-27 | $1,908.00 | $1,908.00 | 3,312 |
| 2005-01-26 | $1,921.00 | $1,921.00 | 1,499 |
| 2005-01-25 | $1,925.00 | $1,925.00 | 1,133 |
| 2005-01-24 | $1,906.00 | $1,906.00 | 1,649 |
| 2005-01-21 | $1,902.00 | $1,902.00 | 1,934 |
| 2005-01-20 | $1,900.00 | $1,900.00 | 971 |
| 2005-01-19 | $1,900.00 | $1,900.00 | 1,493 |
| 2005-01-18 | $1,939.00 | $1,939.00 | 1,001 |
| 2005-01-14 | $1,909.00 | $1,909.00 | 1,582 |
| 2005-01-13 | $1,915.00 | $1,915.00 | 1,218 |
| 2005-01-12 | $1,942.00 | $1,942.00 | 1,491 |
| 2005-01-11 | $1,960.00 | $1,960.00 | 1,310 |
| 2005-01-10 | $2,003.00 | $2,003.00 | 1,577 |
| 2005-01-07 | $2,007.00 | $2,007.00 | 1,672 |
| 2005-01-06 | $2,100.00 | $2,100.00 | 721 |
| 2005-01-05 | $2,076.00 | $2,076.00 | 3,213 |
| 2005-01-04 | $2,100.00 | $2,100.00 | 2,254 |
| 2005-01-03 | $2,145.00 | $2,145.00 | 1,833 |