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
- 1999-01-06 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 | $5,980.91 | $5,980.91 | 56 | — | — |
| 2005-12-29 | $5,931.53 | $5,931.53 | 37 | — | — |
| 2005-12-28 | $6,026.99 | $6,026.99 | 61 | — | — |
| 2005-12-27 | $5,868.99 | $5,868.99 | 173 | — | — |
| 2005-12-23 | $5,832.78 | $5,832.78 | 142 | — | — |
| 2005-12-22 | $5,934.83 | $5,934.83 | 152 | — | — |
| 2005-12-21 | $5,957.87 | $5,957.87 | 99 | — | — |
| 2005-12-20 | $5,971.03 | $5,971.03 | 130 | — | — |
| 2005-12-19 | $6,171.82 | $6,171.82 | 72 | — | — |
| 2005-12-16 | $6,290.32 | $6,290.32 | 43 | — | — |
| 2005-12-15 | $6,257.41 | $6,257.41 | 92 | — | — |
| 2005-12-14 | $6,181.70 | $6,181.70 | 108 | — | — |
| 2005-12-13 | $6,237.66 | $6,237.66 | 52 | — | — |
| 2005-12-12 | $6,385.78 | $6,385.78 | 69 | — | — |
| 2005-12-09 | $6,257.41 | $6,257.41 | 22 | — | — |
| 2005-12-08 | $6,250.82 | $6,250.82 | 55 | — | — |
| 2005-12-07 | $6,369.32 | $6,369.32 | 80 | — | — |
| 2005-12-06 | $6,612.90 | $6,612.90 | 19 | — | — |
| 2005-12-05 | $6,645.82 | $6,645.82 | 17 | — | — |
| 2005-12-02 | $6,579.99 | $6,579.99 | 52 | — | — |
| 2005-12-01 | $6,612.90 | $6,612.90 | 47 | — | — |
| 2005-11-30 | $6,682.03 | $6,682.03 | 27 | — | — |
| 2005-11-29 | $6,919.03 | $6,919.03 | 31 | — | — |
| 2005-11-28 | $7,188.94 | $7,188.94 | 191 | — | — |
| 2005-11-25 | $6,978.28 | $6,978.28 | 22 | — | — |
| 2005-11-23 | $6,780.78 | $6,780.78 | 23 | — | — |
| 2005-11-22 | $6,701.78 | $6,701.78 | 33 | — | — |
| 2005-11-21 | $6,777.49 | $6,777.49 | 9 | — | — |
| 2005-11-18 | $6,843.32 | $6,843.32 | 61 | — | — |
| 2005-11-17 | $6,820.28 | $6,820.28 | 69 | — | — |
| 2005-11-16 | $6,675.44 | $6,675.44 | 23 | — | — |
| 2005-11-15 | $6,500.99 | $6,500.99 | 23 | — | — |
| 2005-11-14 | $6,550.36 | $6,550.36 | 3 | — | — |
| 2005-11-11 | $6,642.53 | $6,642.53 | 31 | — | — |
| 2005-11-10 | $6,464.78 | $6,464.78 | 99 | — | — |
| 2005-11-09 | $6,477.95 | $6,477.95 | 67 | — | — |
| 2005-11-08 | $6,619.49 | $6,619.49 | 209 | — | — |
| 2005-11-07 | $6,418.70 | $6,418.70 | 146 | — | — |
| 2005-11-04 | $5,924.95 | $5,924.95 | 70 | — | — |
| 2005-11-03 | $5,892.03 | $5,892.03 | 96 | — | — |
| 2005-11-02 | $6,030.28 | $6,030.28 | 22 | — | — |
| 2005-11-01 | $6,063.20 | $6,063.20 | 85 | — | — |
| 2005-10-31 | $6,063.20 | $6,063.20 | 18 | — | — |
| 2005-10-28 | $6,171.82 | $6,171.82 | 26 | — | — |
| 2005-10-27 | $6,181.70 | $6,181.70 | 15 | — | — |
| 2005-10-26 | $6,138.91 | $6,138.91 | 28 | — | — |
| 2005-10-25 | $6,109.28 | $6,109.28 | 56 | — | — |
| 2005-10-24 | $6,122.45 | $6,122.45 | 201 | — | — |
| 2005-10-21 | $5,915.08 | $5,915.08 | 51 | — | — |
| 2005-10-20 | $5,908.49 | $5,908.49 | 192 | — | — |
| 2005-10-19 | $6,023.70 | $6,023.70 | 90 | — | — |
| 2005-10-18 | $6,026.99 | $6,026.99 | 58 | — | — |
| 2005-10-17 | $6,089.53 | $6,089.53 | 26 | — | — |
| 2005-10-14 | $5,957.87 | $5,957.87 | 59 | — | — |
| 2005-10-13 | $5,957.87 | $5,957.87 | 26 | — | — |
| 2005-10-12 | $6,073.07 | $6,073.07 | 9 | — | — |
| 2005-10-11 | $6,056.62 | $6,056.62 | 179 | — | — |
| 2005-10-10 | $5,984.20 | $5,984.20 | 18 | — | — |
| 2005-10-07 | $5,944.70 | $5,944.70 | 22 | — | — |
| 2005-10-06 | $5,954.58 | $5,954.58 | 45 | — | — |
| 2005-10-05 | $5,957.87 | $5,957.87 | 148 | — | — |
| 2005-10-04 | $5,951.28 | $5,951.28 | 217 | — | — |
| 2005-10-03 | $6,040.16 | $6,040.16 | 319 | — | — |
| 2005-09-30 | $6,040.16 | $6,040.16 | 71 | — | — |
| 2005-09-29 | $6,013.82 | $6,013.82 | 99 | — | — |
| 2005-09-28 | $6,066.49 | $6,066.49 | 45 | — | — |
| 2005-09-27 | $6,046.74 | $6,046.74 | 7 | — | — |
| 2005-09-26 | $6,096.12 | $6,096.12 | 9 | — | — |
| 2005-09-23 | $6,089.53 | $6,089.53 | 367 | — | — |
| 2005-09-22 | $6,385.78 | $6,385.78 | 27 | — | — |
| 2005-09-21 | $6,293.61 | $6,293.61 | 67 | — | — |
| 2005-09-20 | $6,178.41 | $6,178.41 | 39 | — | — |
| 2005-09-19 | $6,254.11 | $6,254.11 | 74 | — | — |
| 2005-09-16 | $6,316.66 | $6,316.66 | 56 | — | — |
| 2005-09-15 | $6,194.87 | $6,194.87 | 83 | — | — |
| 2005-09-14 | $6,234.36 | $6,234.36 | 38 | — | — |
| 2005-09-13 | $6,379.20 | $6,379.20 | 155 | — | — |
| 2005-09-12 | $6,290.32 | $6,290.32 | 74 | — | — |
| 2005-09-09 | $6,109.28 | $6,109.28 | 35 | — | — |
| 2005-09-08 | $6,138.91 | $6,138.91 | 165 | — | — |
| 2005-09-07 | $6,086.24 | $6,086.24 | 81 | — | — |
| 2005-09-06 | $5,865.70 | $5,865.70 | 80 | — | — |
| 2005-09-02 | $5,974.33 | $5,974.33 | 86 | — | — |
| 2005-09-01 | $6,050.03 | $6,050.03 | 45 | — | — |
| 2005-08-31 | $6,043.45 | $6,043.45 | 46 | — | — |
| 2005-08-30 | $6,073.07 | $6,073.07 | 21 | — | — |
| 2005-08-29 | $5,928.24 | $5,928.24 | 36 | — | — |
| 2005-08-26 | $5,961.16 | $5,961.16 | 84 | — | — |
| 2005-08-25 | $5,957.87 | $5,957.87 | 129 | — | — |
| 2005-08-24 | $5,997.37 | $5,997.37 | 27 | — | — |
| 2005-08-23 | $5,944.70 | $5,944.70 | 124 | — | — |
| 2005-08-22 | $6,096.12 | $6,096.12 | 41 | — | — |
| 2005-08-19 | $6,007.24 | $6,007.24 | 42 | — | — |
| 2005-08-18 | $6,096.12 | $6,096.12 | 327 | — | — |
| 2005-08-17 | $6,221.20 | $6,221.20 | 28 | — | — |
| 2005-08-16 | $6,135.62 | $6,135.62 | 6 | — | — |
| 2005-08-15 | $6,280.45 | $6,280.45 | 12 | — | — |
| 2005-08-12 | $6,385.78 | $6,385.78 | 2 | — | — |
| 2005-08-11 | $6,306.78 | $6,306.78 | 33 | — | — |
| 2005-08-10 | $6,250.82 | $6,250.82 | 17 | — | — |
| 2005-08-09 | $6,342.99 | $6,342.99 | 81 | — | — |
| 2005-08-08 | $6,395.66 | $6,395.66 | 66 | — | — |
| 2005-08-05 | $6,537.20 | $6,537.20 | 46 | — | — |
| 2005-08-04 | $6,579.99 | $6,579.99 | 41 | — | — |
| 2005-08-03 | $6,550.36 | $6,550.36 | 51 | — | — |
| 2005-08-02 | $6,517.45 | $6,517.45 | 57 | — | — |
| 2005-08-01 | $6,349.57 | $6,349.57 | 61 | — | — |
| 2005-07-29 | $6,333.11 | $6,333.11 | 36 | — | — |
| 2005-07-28 | $6,418.70 | $6,418.70 | 53 | — | — |
| 2005-07-27 | $6,369.32 | $6,369.32 | 62 | — | — |
| 2005-07-26 | $6,217.91 | $6,217.91 | 40 | — | — |
| 2005-07-25 | $6,191.57 | $6,191.57 | 71 | — | — |
| 2005-07-22 | $6,148.78 | $6,148.78 | 33 | — | — |
| 2005-07-21 | $5,990.78 | $5,990.78 | 34 | — | — |
| 2005-07-20 | $6,017.12 | $6,017.12 | 18 | — | — |
| 2005-07-19 | $5,957.87 | $5,957.87 | 46 | — | — |
| 2005-07-18 | $6,000.66 | $6,000.66 | 39 | — | — |
| 2005-07-15 | $6,161.95 | $6,161.95 | 86 | — | — |
| 2005-07-14 | $6,178.41 | $6,178.41 | 61 | — | — |
| 2005-07-13 | $6,132.32 | $6,132.32 | 109 | — | — |
| 2005-07-12 | $6,122.45 | $6,122.45 | 53 | — | — |
| 2005-07-11 | $6,204.74 | $6,204.74 | 63 | — | — |
| 2005-07-08 | $6,171.82 | $6,171.82 | 9 | — | — |
| 2005-07-07 | $5,974.33 | $5,974.33 | 29 | — | — |
| 2005-07-06 | $6,194.87 | $6,194.87 | 46 | — | — |
| 2005-07-05 | $6,359.45 | $6,359.45 | 19 | — | — |
| 2005-07-01 | $6,089.53 | $6,089.53 | 30 | — | — |
| 2005-06-30 | $5,947.99 | $5,947.99 | 125 | — | — |
| 2005-06-29 | $6,152.07 | $6,152.07 | 127 | — | — |
| 2005-06-28 | $6,040.16 | $6,040.16 | 123 | — | — |
| 2005-06-27 | $6,194.87 | $6,194.87 | 9 | — | — |
| 2005-06-24 | $6,221.20 | $6,221.20 | 29 | — | — |
| 2005-06-23 | $6,296.91 | $6,296.91 | 77 | — | — |
| 2005-06-22 | $6,418.70 | $6,418.70 | 12 | — | — |
| 2005-06-21 | $6,428.57 | $6,428.57 | 147 | — | — |
| 2005-06-20 | $6,520.74 | $6,520.74 | 65 | — | — |
| 2005-06-17 | $6,787.36 | $6,787.36 | 245 | — | — |
| 2005-06-16 | $6,915.73 | $6,915.73 | 245 | — | — |
| 2005-06-15 | $7,225.15 | $7,225.15 | 197 | — | — |
| 2005-06-14 | $7,241.61 | $7,241.61 | 58 | — | — |
| 2005-06-13 | $7,472.02 | $7,472.02 | 131 | — | — |
| 2005-06-10 | $7,353.52 | $7,353.52 | 27 | — | — |
| 2005-06-09 | $7,386.44 | $7,386.44 | 21 | — | — |
| 2005-06-08 | $7,429.23 | $7,429.23 | 79 | — | — |
| 2005-06-07 | $7,172.48 | $7,172.48 | 56 | — | — |
| 2005-06-06 | $7,248.19 | $7,248.19 | 64 | — | — |
| 2005-06-03 | $7,040.82 | $7,040.82 | 60 | — | — |
| 2005-06-02 | $6,922.32 | $6,922.32 | 45 | — | — |
| 2005-06-01 | $6,856.48 | $6,856.48 | 20 | — | — |
| 2005-05-31 | $6,682.03 | $6,682.03 | 12 | — | — |
| 2005-05-27 | $6,560.24 | $6,560.24 | 38 | — | — |
| 2005-05-26 | $6,586.57 | $6,586.57 | 31 | — | — |
| 2005-05-25 | $6,774.19 | $6,774.19 | 19 | — | — |
| 2005-05-24 | $6,757.74 | $6,757.74 | 23 | — | — |
| 2005-05-23 | $6,701.78 | $6,701.78 | 36 | — | — |
| 2005-05-20 | $6,583.28 | $6,583.28 | 23 | — | — |
| 2005-05-19 | $6,589.86 | $6,589.86 | 40 | — | — |
| 2005-05-18 | $6,632.65 | $6,632.65 | 41 | — | — |
| 2005-05-17 | $6,487.82 | $6,487.82 | 77 | — | — |
| 2005-05-16 | $6,652.40 | $6,652.40 | 69 | — | — |
| 2005-05-13 | $6,632.65 | $6,632.65 | 51 | — | — |
| 2005-05-12 | $6,537.20 | $6,537.20 | 142 | — | — |
| 2005-05-11 | $6,863.07 | $6,863.07 | 131 | — | — |
| 2005-05-10 | $7,116.52 | $7,116.52 | 372 | — | — |
| 2005-05-09 | $6,504.28 | $6,504.28 | 121 | — | — |
| 2005-05-06 | $6,385.78 | $6,385.78 | 129 | — | — |
| 2005-05-05 | $6,201.45 | $6,201.45 | 176 | — | — |
| 2005-05-04 | $5,908.49 | $5,908.49 | 28 | — | — |
| 2005-05-03 | $5,924.95 | $5,924.95 | 50 | — | — |
| 2005-05-02 | $6,056.62 | $6,056.62 | 20 | — | — |
| 2005-04-29 | $6,184.99 | $6,184.99 | 17 | — | — |
| 2005-04-28 | $6,175.12 | $6,175.12 | 13 | — | — |
| 2005-04-27 | $6,211.32 | $6,211.32 | 12 | — | — |
| 2005-04-26 | $6,152.07 | $6,152.07 | 19 | — | — |
| 2005-04-25 | $6,099.41 | $6,099.41 | 18 | — | — |
| 2005-04-22 | $6,073.07 | $6,073.07 | 12 | — | — |
| 2005-04-21 | $5,875.58 | $5,875.58 | 16 | — | — |
| 2005-04-20 | $5,885.45 | $5,885.45 | 61 | — | — |
| 2005-04-19 | $6,020.41 | $6,020.41 | 30 | — | — |
| 2005-04-18 | $5,747.20 | $5,747.20 | 93 | — | — |
| 2005-04-15 | $5,763.66 | $5,763.66 | 139 | — | — |
| 2005-04-14 | $6,040.16 | $6,040.16 | 107 | — | — |
| 2005-04-13 | $6,217.91 | $6,217.91 | 19 | — | — |
| 2005-04-12 | $6,214.61 | $6,214.61 | 52 | — | — |
| 2005-04-11 | $6,254.11 | $6,254.11 | 29 | — | — |
| 2005-04-08 | $6,323.24 | $6,323.24 | 33 | — | — |
| 2005-04-07 | $6,188.28 | $6,188.28 | 60 | — | — |
| 2005-04-06 | $6,122.45 | $6,122.45 | 71 | — | — |
| 2005-04-05 | $6,247.53 | $6,247.53 | 63 | — | — |
| 2005-04-04 | $6,211.32 | $6,211.32 | 23 | — | — |
| 2005-04-01 | $6,254.11 | $6,254.11 | 15 | — | — |
| 2005-03-31 | $6,254.11 | $6,254.11 | 23 | — | — |
| 2005-03-30 | $6,161.95 | $6,161.95 | 74 | — | — |
| 2005-03-29 | $6,119.16 | $6,119.16 | 36 | — | — |
| 2005-03-28 | $6,240.95 | $6,240.95 | 17 | — | — |
| 2005-03-24 | $6,290.32 | $6,290.32 | 33 | — | — |
| 2005-03-23 | $6,293.61 | $6,293.61 | 12 | — | — |
| 2005-03-22 | $6,333.11 | $6,333.11 | 78 | — | — |
| 2005-03-21 | $6,336.41 | $6,336.41 | 11 | — | — |
| 2005-03-18 | $6,385.78 | $6,385.78 | 23 | — | — |
| 2005-03-17 | $6,273.86 | $6,273.86 | 44 | — | — |
| 2005-03-16 | $6,313.36 | $6,313.36 | 83 | — | — |
| 2005-03-15 | $6,372.61 | $6,372.61 | 156 | — | — |
| 2005-03-14 | $6,316.66 | $6,316.66 | 43 | — | — |
| 2005-03-11 | $6,221.20 | $6,221.20 | 29 | — | — |
| 2005-03-10 | $6,171.82 | $6,171.82 | 50 | — | — |
| 2005-03-09 | $6,287.03 | $6,287.03 | 38 | — | — |
| 2005-03-08 | $6,504.28 | $6,504.28 | 38 | — | — |
| 2005-03-07 | $6,563.53 | $6,563.53 | 140 | — | — |
| 2005-03-04 | $6,188.28 | $6,188.28 | 23 | — | — |
| 2005-03-03 | $6,270.57 | $6,270.57 | 29 | — | — |
| 2005-03-02 | $6,227.78 | $6,227.78 | 55 | — | — |
| 2005-03-01 | $6,221.20 | $6,221.20 | 247 | — | — |
| 2005-02-28 | $6,484.53 | $6,484.53 | 90 | — | — |
| 2005-02-25 | $6,553.65 | $6,553.65 | 39 | — | — |
| 2005-02-24 | $6,583.28 | $6,583.28 | 82 | — | — |
| 2005-02-23 | $6,622.78 | $6,622.78 | 71 | — | — |
| 2005-02-22 | $6,504.28 | $6,504.28 | 175 | — | — |
| 2005-02-18 | $6,856.48 | $6,856.48 | 105 | — | — |
| 2005-02-17 | $6,994.73 | $6,994.73 | 126 | — | — |
| 2005-02-16 | $6,965.11 | $6,965.11 | 67 | — | — |
| 2005-02-15 | $6,912.44 | $6,912.44 | 129 | — | — |
| 2005-02-14 | $7,057.27 | $7,057.27 | 96 | — | — |
| 2005-02-11 | $7,060.57 | $7,060.57 | 132 | — | — |
| 2005-02-10 | $6,892.69 | $6,892.69 | 89 | — | — |
| 2005-02-09 | $6,922.32 | $6,922.32 | 153 | — | — |
| 2005-02-08 | $6,863.07 | $6,863.07 | 22 | — | — |
| 2005-02-07 | $6,856.48 | $6,856.48 | 50 | — | — |
| 2005-02-04 | $6,942.07 | $6,942.07 | 40 | — | — |
| 2005-02-03 | $6,810.40 | $6,810.40 | 36 | — | — |
| 2005-02-02 | $7,067.15 | $7,067.15 | 22 | — | — |
| 2005-02-01 | $7,109.94 | $7,109.94 | 36 | — | — |
| 2005-01-31 | $6,919.03 | $6,919.03 | 54 | — | — |
| 2005-01-28 | $7,221.86 | $7,221.86 | 135 | — | — |
| 2005-01-27 | $7,238.31 | $7,238.31 | 121 | — | — |
| 2005-01-26 | $7,202.11 | $7,202.11 | 313 | — | — |
| 2005-01-25 | $6,543.78 | $6,543.78 | 44 | — | — |
| 2005-01-24 | $6,550.36 | $6,550.36 | 67 | — | — |
| 2005-01-21 | $6,454.90 | $6,454.90 | 34 | — | — |
| 2005-01-20 | $6,517.45 | $6,517.45 | 39 | — | — |
| 2005-01-19 | $6,507.57 | $6,507.57 | 30 | — | — |
| 2005-01-18 | $6,649.11 | $6,649.11 | 39 | — | — |
| 2005-01-14 | $6,421.99 | $6,421.99 | 22 | — | — |
| 2005-01-13 | $6,418.70 | $6,418.70 | 48 | — | — |
| 2005-01-12 | $6,550.36 | $6,550.36 | 39 | — | — |
| 2005-01-11 | $6,619.49 | $6,619.49 | 24 | — | — |
| 2005-01-10 | $6,589.86 | $6,589.86 | 31 | — | — |
| 2005-01-07 | $6,662.28 | $6,662.28 | 36 | — | — |
| 2005-01-06 | $6,751.15 | $6,751.15 | 112 | — | — |
| 2005-01-05 | $6,800.53 | $6,800.53 | 85 | — | — |
| 2005-01-04 | $6,994.73 | $6,994.73 | 276 | — | — |
| 2005-01-03 | $7,258.06 | $7,258.06 | 23 | — | — |