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
- 1998-08-04 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 | $235.00 | $235.00 | 443 | — | — |
| 2005-12-29 | $220.00 | $220.00 | 767 | — | — |
| 2005-12-28 | $222.00 | $222.00 | 94 | — | — |
| 2005-12-27 | $223.00 | $223.00 | 450 | — | — |
| 2005-12-23 | $215.00 | $215.00 | 242 | — | — |
| 2005-12-22 | $220.00 | $220.00 | 208 | — | — |
| 2005-12-21 | $212.00 | $212.00 | 453 | — | — |
| 2005-12-20 | $224.00 | $224.00 | 1,430 | — | — |
| 2005-12-19 | $228.00 | $228.00 | 1,260 | — | — |
| 2005-12-16 | $204.00 | $204.00 | 1,106 | — | — |
| 2005-12-15 | $210.00 | $210.00 | 387 | — | — |
| 2005-12-14 | $219.00 | $219.00 | 248 | — | — |
| 2005-12-13 | $217.00 | $217.00 | 436 | — | — |
| 2005-12-12 | $217.00 | $217.00 | 205 | — | — |
| 2005-12-09 | $223.00 | $223.00 | 984 | — | — |
| 2005-12-08 | $214.00 | $214.00 | 1,161 | — | — |
| 2005-12-07 | $220.00 | $220.00 | 575 | — | — |
| 2005-12-06 | $230.00 | $230.00 | 792 | — | — |
| 2005-12-05 | $236.00 | $236.00 | 766 | — | — |
| 2005-12-02 | $245.00 | $245.00 | 800 | — | — |
| 2005-12-01 | $242.00 | $242.00 | 198 | — | — |
| 2005-11-30 | $246.00 | $246.00 | 596 | — | — |
| 2005-11-29 | $244.00 | $244.00 | 720 | — | — |
| 2005-11-28 | $248.00 | $248.00 | 1,104 | — | — |
| 2005-11-25 | $245.00 | $245.00 | 119 | — | — |
| 2005-11-23 | $236.00 | $236.00 | 1,793 | — | — |
| 2005-11-22 | $250.00 | $250.00 | 2,789 | — | — |
| 2005-11-21 | $275.00 | $275.00 | 2,066 | — | — |
| 2005-11-18 | $276.00 | $276.00 | 1,124 | — | — |
| 2005-11-17 | $244.00 | $244.00 | 1,378 | — | — |
| 2005-11-16 | $233.00 | $233.00 | 663 | — | — |
| 2005-11-15 | $212.00 | $212.00 | 580 | — | — |
| 2005-11-14 | $216.00 | $216.00 | 630 | — | — |
| 2005-11-11 | $234.00 | $234.00 | 834 | — | — |
| 2005-11-10 | $230.00 | $230.00 | 2,560 | — | — |
| 2005-11-09 | $204.00 | $204.00 | 605 | — | — |
| 2005-11-08 | $199.00 | $199.00 | 1,684 | — | — |
| 2005-11-07 | $190.00 | $190.00 | 1,739 | — | — |
| 2005-11-04 | $175.00 | $175.00 | 297 | — | — |
| 2005-11-03 | $168.00 | $168.00 | 1,207 | — | — |
| 2005-11-02 | $164.00 | $164.00 | 2,206 | — | — |
| 2005-11-01 | $160.00 | $160.00 | 0 | — | — |
| 2005-10-31 | $160.00 | $160.00 | 0 | — | — |
| 2005-10-28 | $160.00 | $160.00 | 0 | — | — |
| 2005-10-27 | $160.00 | $160.00 | 585 | — | — |
| 2005-10-26 | $163.00 | $163.00 | 303 | — | — |
| 2005-10-25 | $170.00 | $170.00 | 429 | — | — |
| 2005-10-24 | $180.00 | $180.00 | 659 | — | — |
| 2005-10-21 | $169.00 | $169.00 | 351 | — | — |
| 2005-10-20 | $169.00 | $169.00 | 413 | — | — |
| 2005-10-19 | $172.00 | $172.00 | 1,125 | — | — |
| 2005-10-18 | $150.00 | $150.00 | 580 | — | — |
| 2005-10-17 | $157.00 | $157.00 | 211 | — | — |
| 2005-10-14 | $156.00 | $156.00 | 411 | — | — |
| 2005-10-13 | $156.00 | $156.00 | 482 | — | — |
| 2005-10-12 | $165.00 | $165.00 | 843 | — | — |
| 2005-10-11 | $171.00 | $171.00 | 599 | — | — |
| 2005-10-10 | $183.00 | $183.00 | 355 | — | — |
| 2005-10-07 | $170.00 | $170.00 | 1,426 | — | — |
| 2005-10-06 | $150.00 | $150.00 | 1,388 | — | — |
| 2005-10-05 | $166.00 | $166.00 | 287 | — | — |
| 2005-10-04 | $169.00 | $169.00 | 233 | — | — |
| 2005-10-03 | $170.00 | $170.00 | 712 | — | — |
| 2005-09-30 | $170.00 | $170.00 | 320 | — | — |
| 2005-09-29 | $172.00 | $172.00 | 731 | — | — |
| 2005-09-28 | $178.00 | $178.00 | 257 | — | — |
| 2005-09-27 | $178.00 | $178.00 | 301 | — | — |
| 2005-09-26 | $170.00 | $170.00 | 857 | — | — |
| 2005-09-23 | $187.00 | $187.00 | 3,200 | — | — |
| 2005-09-22 | $170.00 | $170.00 | 2,208 | — | — |
| 2005-09-21 | $182.00 | $182.00 | 2,601 | — | — |
| 2005-09-20 | $194.00 | $194.00 | 2,031 | — | — |
| 2005-09-19 | $205.00 | $205.00 | 2,346 | — | — |
| 2005-09-16 | $220.00 | $220.00 | 791 | — | — |
| 2005-09-15 | $222.00 | $222.00 | 54 | — | — |
| 2005-09-14 | $225.00 | $225.00 | 733 | — | — |
| 2005-09-13 | $216.00 | $216.00 | 1,099 | — | — |
| 2005-09-12 | $231.00 | $231.00 | 491 | — | — |
| 2005-09-09 | $223.00 | $223.00 | 503 | — | — |
| 2005-09-08 | $228.00 | $228.00 | 381 | — | — |
| 2005-09-07 | $231.00 | $231.00 | 835 | — | — |
| 2005-09-06 | $220.00 | $220.00 | 1,127 | — | — |
| 2005-09-02 | $213.00 | $213.00 | 531 | — | — |
| 2005-09-01 | $215.00 | $215.00 | 1,015 | — | — |
| 2005-08-31 | $214.00 | $214.00 | 1,024 | — | — |
| 2005-08-30 | $214.00 | $214.00 | 1,746 | — | — |
| 2005-08-29 | $232.00 | $232.00 | 335 | — | — |
| 2005-08-26 | $230.00 | $230.00 | 755 | — | — |
| 2005-08-25 | $222.00 | $222.00 | 211 | — | — |
| 2005-08-24 | $228.00 | $228.00 | 467 | — | — |
| 2005-08-23 | $237.00 | $237.00 | 422 | — | — |
| 2005-08-22 | $242.00 | $242.00 | 133 | — | — |
| 2005-08-19 | $240.00 | $240.00 | 174 | — | — |
| 2005-08-18 | $242.00 | $242.00 | 1,337 | — | — |
| 2005-08-17 | $233.00 | $233.00 | 1,941 | — | — |
| 2005-08-16 | $243.00 | $243.00 | 9,919 | — | — |
| 2005-08-15 | $304.00 | $304.00 | 2,703 | — | — |
| 2005-08-12 | $294.00 | $294.00 | 1,124 | — | — |
| 2005-08-11 | $263.00 | $263.00 | 251 | — | — |
| 2005-08-10 | $273.00 | $273.00 | 554 | — | — |
| 2005-08-09 | $273.00 | $273.00 | 1,080 | — | — |
| 2005-08-08 | $269.00 | $269.00 | 2,498 | — | — |
| 2005-08-05 | $233.00 | $233.00 | 1,145 | — | — |
| 2005-08-04 | $228.00 | $228.00 | 298 | — | — |
| 2005-08-03 | $232.00 | $232.00 | 214 | — | — |
| 2005-08-02 | $238.00 | $238.00 | 1,595 | — | — |
| 2005-08-01 | $239.00 | $239.00 | 904 | — | — |
| 2005-07-29 | $229.00 | $229.00 | 843 | — | — |
| 2005-07-28 | $220.00 | $220.00 | 611 | — | — |
| 2005-07-27 | $212.00 | $212.00 | 456 | — | — |
| 2005-07-26 | $226.00 | $226.00 | 467 | — | — |
| 2005-07-25 | $226.00 | $226.00 | 397 | — | — |
| 2005-07-22 | $237.00 | $237.00 | 391 | — | — |
| 2005-07-21 | $232.00 | $232.00 | 693 | — | — |
| 2005-07-20 | $231.00 | $231.00 | 516 | — | — |
| 2005-07-19 | $235.00 | $235.00 | 1,439 | — | — |
| 2005-07-18 | $232.00 | $232.00 | 3,603 | — | — |
| 2005-07-15 | $203.00 | $203.00 | 1,145 | — | — |
| 2005-07-14 | $210.00 | $210.00 | 2,263 | — | — |
| 2005-07-13 | $205.00 | $205.00 | 1,457 | — | — |
| 2005-07-12 | $210.00 | $210.00 | 1,643 | — | — |
| 2005-07-11 | $208.00 | $208.00 | 6,194 | — | — |
| 2005-07-08 | $242.00 | $242.00 | 343 | — | — |
| 2005-07-07 | $243.00 | $243.00 | 214 | — | — |
| 2005-07-06 | $247.00 | $247.00 | 242 | — | — |
| 2005-07-05 | $245.00 | $245.00 | 520 | — | — |
| 2005-07-01 | $250.00 | $250.00 | 242 | — | — |
| 2005-06-30 | $260.00 | $260.00 | 936 | — | — |
| 2005-06-29 | $240.00 | $240.00 | 597 | — | — |
| 2005-06-28 | $240.00 | $240.00 | 896 | — | — |
| 2005-06-27 | $248.00 | $248.00 | 1,855 | — | — |
| 2005-06-24 | $272.00 | $272.00 | 730 | — | — |
| 2005-06-23 | $281.00 | $281.00 | 2,249 | — | — |
| 2005-06-22 | $310.00 | $310.00 | 856 | — | — |
| 2005-06-21 | $318.00 | $318.00 | 3,157 | — | — |
| 2005-06-20 | $305.00 | $305.00 | 2,105 | — | — |
| 2005-06-17 | $272.00 | $272.00 | 1,387 | — | — |
| 2005-06-16 | $242.00 | $242.00 | 2,437 | — | — |
| 2005-06-15 | $205.00 | $205.00 | 3,789 | — | — |
| 2005-06-14 | $203.00 | $203.00 | 5,305 | — | — |
| 2005-06-13 | $229.00 | $229.00 | 1,693 | — | — |
| 2005-06-10 | $245.00 | $245.00 | 1,154 | — | — |
| 2005-06-09 | $258.00 | $258.00 | 721 | — | — |
| 2005-06-08 | $255.00 | $255.00 | 1,689 | — | — |
| 2005-06-07 | $273.00 | $273.00 | 2,133 | — | — |
| 2005-06-06 | $290.00 | $290.00 | 87 | — | — |
| 2005-06-03 | $290.00 | $290.00 | 374 | — | — |
| 2005-06-02 | $299.00 | $299.00 | 359 | — | — |
| 2005-06-01 | $302.00 | $302.00 | 144 | — | — |
| 2005-05-31 | $305.00 | $305.00 | 257 | — | — |
| 2005-05-27 | $305.00 | $305.00 | 401 | — | — |
| 2005-05-26 | $300.00 | $300.00 | 506 | — | — |
| 2005-05-25 | $298.00 | $298.00 | 232 | — | — |
| 2005-05-24 | $300.00 | $300.00 | 447 | — | — |
| 2005-05-23 | $296.00 | $296.00 | 707 | — | — |
| 2005-05-20 | $310.00 | $310.00 | 415 | — | — |
| 2005-05-19 | $320.00 | $320.00 | 269 | — | — |
| 2005-05-18 | $321.00 | $321.00 | 1,241 | — | — |
| 2005-05-17 | $310.00 | $310.00 | 2,902 | — | — |
| 2005-05-16 | $355.00 | $355.00 | 566 | — | — |
| 2005-05-13 | $368.00 | $368.00 | 1,031 | — | — |
| 2005-05-12 | $375.00 | $375.00 | 1,103 | — | — |
| 2005-05-11 | $353.00 | $353.00 | 715 | — | — |
| 2005-05-10 | $345.00 | $345.00 | 505 | — | — |
| 2005-05-09 | $340.00 | $340.00 | 761 | — | — |
| 2005-05-06 | $340.00 | $340.00 | 903 | — | — |
| 2005-05-05 | $342.00 | $342.00 | 715 | — | — |
| 2005-05-04 | $318.00 | $318.00 | 853 | — | — |
| 2005-05-03 | $292.00 | $292.00 | 1,111 | — | — |
| 2005-05-02 | $306.00 | $306.00 | 741 | — | — |
| 2005-04-29 | $320.00 | $320.00 | 596 | — | — |
| 2005-04-28 | $321.00 | $321.00 | 430 | — | — |
| 2005-04-27 | $316.00 | $316.00 | 431 | — | — |
| 2005-04-26 | $345.00 | $345.00 | 360 | — | — |
| 2005-04-25 | $355.00 | $355.00 | 332 | — | — |
| 2005-04-22 | $341.00 | $341.00 | 623 | — | — |
| 2005-04-21 | $357.00 | $357.00 | 428 | — | — |
| 2005-04-20 | $375.00 | $375.00 | 377 | — | — |
| 2005-04-19 | $380.00 | $380.00 | 1,627 | — | — |
| 2005-04-18 | $338.00 | $338.00 | 474 | — | — |
| 2005-04-15 | $327.00 | $327.00 | 749 | — | — |
| 2005-04-14 | $322.00 | $322.00 | 1,219 | — | — |
| 2005-04-13 | $316.00 | $316.00 | 1,984 | — | — |
| 2005-04-12 | $320.00 | $320.00 | 1,247 | — | — |
| 2005-04-11 | $342.00 | $342.00 | 559 | — | — |
| 2005-04-08 | $361.00 | $361.00 | 660 | — | — |
| 2005-04-07 | $340.00 | $340.00 | 834 | — | — |
| 2005-04-06 | $366.00 | $366.00 | 682 | — | — |
| 2005-04-05 | $399.00 | $399.00 | 710 | — | — |
| 2005-04-04 | $425.00 | $425.00 | 2,189 | — | — |
| 2005-04-01 | $395.00 | $395.00 | 5,026 | — | — |
| 2005-03-31 | $450.00 | $450.00 | 2,233 | — | — |
| 2005-03-30 | $483.00 | $483.00 | 884 | — | — |
| 2005-03-29 | $469.00 | $469.00 | 285 | — | — |
| 2005-03-28 | $477.00 | $477.00 | 429 | — | — |
| 2005-03-24 | $489.00 | $489.00 | 448 | — | — |
| 2005-03-23 | $476.00 | $476.00 | 1,091 | — | — |
| 2005-03-22 | $490.00 | $490.00 | 965 | — | — |
| 2005-03-21 | $494.00 | $494.00 | 505 | — | — |
| 2005-03-18 | $485.00 | $485.00 | 517 | — | — |
| 2005-03-17 | $519.00 | $519.00 | 1,864 | — | — |
| 2005-03-16 | $505.00 | $505.00 | 406 | — | — |
| 2005-03-15 | $524.00 | $524.00 | 311 | — | — |
| 2005-03-14 | $510.00 | $510.00 | 512 | — | — |
| 2005-03-11 | $532.00 | $532.00 | 284 | — | — |
| 2005-03-10 | $523.00 | $523.00 | 549 | — | — |
| 2005-03-09 | $540.00 | $540.00 | 1,101 | — | — |
| 2005-03-08 | $563.00 | $563.00 | 680 | — | — |
| 2005-03-07 | $571.00 | $571.00 | 831 | — | — |
| 2005-03-04 | $554.00 | $554.00 | 1,170 | — | — |
| 2005-03-03 | $566.00 | $566.00 | 2,952 | — | — |
| 2005-03-02 | $525.00 | $525.00 | 885 | — | — |
| 2005-03-01 | $542.00 | $542.00 | 1,605 | — | — |
| 2005-02-28 | $569.00 | $569.00 | 4,299 | — | — |
| 2005-02-25 | $472.00 | $472.00 | 1,687 | — | — |
| 2005-02-24 | $438.00 | $438.00 | 3,185 | — | — |
| 2005-02-23 | $468.00 | $468.00 | 1,864 | — | — |
| 2005-02-22 | $499.00 | $499.00 | 1,527 | — | — |
| 2005-02-18 | $513.00 | $513.00 | 518 | — | — |
| 2005-02-17 | $505.00 | $505.00 | 1,094 | — | — |
| 2005-02-16 | $530.00 | $530.00 | 1,014 | — | — |
| 2005-02-15 | $541.00 | $541.00 | 1,176 | — | — |
| 2005-02-14 | $565.00 | $565.00 | 499 | — | — |
| 2005-02-11 | $575.00 | $575.00 | 1,883 | — | — |
| 2005-02-10 | $579.00 | $579.00 | 1,353 | — | — |
| 2005-02-09 | $565.00 | $565.00 | 1,364 | — | — |
| 2005-02-08 | $555.00 | $555.00 | 983 | — | — |
| 2005-02-07 | $555.00 | $555.00 | 609 | — | — |
| 2005-02-04 | $560.00 | $560.00 | 592 | — | — |
| 2005-02-03 | $580.00 | $580.00 | 2,725 | — | — |
| 2005-02-02 | $550.00 | $550.00 | 2,852 | — | — |
| 2005-02-01 | $503.00 | $503.00 | 622 | — | — |
| 2005-01-31 | $500.00 | $500.00 | 2,051 | — | — |
| 2005-01-28 | $501.00 | $501.00 | 1,887 | — | — |
| 2005-01-27 | $500.00 | $500.00 | 2,221 | — | — |
| 2005-01-26 | $482.00 | $482.00 | 544 | — | — |
| 2005-01-25 | $463.00 | $463.00 | 911 | — | — |
| 2005-01-24 | $470.00 | $470.00 | 798 | — | — |
| 2005-01-21 | $480.00 | $480.00 | 744 | — | — |
| 2005-01-20 | $475.00 | $475.00 | 949 | — | — |
| 2005-01-19 | $472.00 | $472.00 | 1,151 | — | — |
| 2005-01-18 | $490.00 | $490.00 | 1,720 | — | — |
| 2005-01-14 | $475.00 | $475.00 | 1,535 | — | — |
| 2005-01-13 | $440.00 | $440.00 | 1,666 | — | — |
| 2005-01-12 | $440.00 | $440.00 | 1,624 | — | — |
| 2005-01-11 | $455.00 | $455.00 | 1,692 | — | — |
| 2005-01-10 | $500.00 | $500.00 | 2,051 | — | — |
| 2005-01-07 | $475.00 | $475.00 | 3,957 | — | — |
| 2005-01-06 | $500.00 | $500.00 | 3,162 | — | — |
| 2005-01-05 | $514.00 | $514.00 | 3,757 | — | — |
| 2005-01-04 | $580.00 | $580.00 | 916 | — | — |
| 2005-01-03 | $575.00 | $575.00 | 1,186 | — | — |