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
- 1998-07-23 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 | $3,282.97 | $5,908.67 | 2,037 | — | — |
| 2005-12-29 | $3,337.91 | $6,007.56 | 1,635 | — | — |
| 2005-12-28 | $3,390.11 | $6,101.51 | 2,475 | — | — |
| 2005-12-27 | $3,313.19 | $5,963.06 | 2,089 | — | — |
| 2005-12-23 | $3,409.34 | $6,136.12 | 2,308 | — | — |
| 2005-12-22 | $3,472.53 | $6,249.84 | 2,148 | — | — |
| 2005-12-21 | $3,379.12 | $6,081.73 | 4,149 | — | — |
| 2005-12-20 | $3,313.19 | $5,963.06 | 4,800 | — | — |
| 2005-12-19 | $3,200.55 | $5,760.34 | 1,991 | — | — |
| 2005-12-16 | $3,159.34 | $5,686.17 | 4,227 | — | — |
| 2005-12-15 | $3,258.24 | $5,864.17 | 2,661 | — | — |
| 2005-12-14 | $3,348.90 | $6,027.34 | 1,583 | — | — |
| 2005-12-13 | $3,362.64 | $6,052.06 | 2,268 | — | — |
| 2005-12-12 | $3,409.34 | $6,136.12 | 3,446 | — | — |
| 2005-12-09 | $3,307.69 | $5,953.17 | 1,688 | — | — |
| 2005-12-08 | $3,362.64 | $6,052.06 | 2,188 | — | — |
| 2005-12-07 | $3,326.92 | $5,987.78 | 4,696 | — | — |
| 2005-12-06 | $3,288.46 | $5,918.56 | 4,130 | — | — |
| 2005-12-05 | $3,101.65 | $5,582.34 | 1,590 | — | — |
| 2005-12-02 | $3,112.64 | $5,602.11 | 2,259 | — | — |
| 2005-12-01 | $3,090.66 | $5,562.56 | 2,635 | — | — |
| 2005-11-30 | $3,021.98 | $5,438.95 | 3,023 | — | — |
| 2005-11-29 | $3,043.96 | $5,478.50 | 1,547 | — | — |
| 2005-11-28 | $3,041.21 | $5,473.56 | 1,642 | — | — |
| 2005-11-25 | $3,156.59 | $5,681.23 | 583 | — | — |
| 2005-11-23 | $3,173.08 | $5,710.89 | 1,279 | — | — |
| 2005-11-22 | $3,181.32 | $5,725.73 | 1,492 | — | — |
| 2005-11-21 | $3,233.52 | $5,751.44 | 3,148 | — | — |
| 2005-11-18 | $3,063.19 | $5,448.47 | 1,302 | — | — |
| 2005-11-17 | $3,052.20 | $5,428.93 | 1,167 | — | — |
| 2005-11-16 | $3,030.22 | $5,389.83 | 948 | — | — |
| 2005-11-15 | $3,024.73 | $5,380.06 | 2,197 | — | — |
| 2005-11-14 | $3,030.22 | $5,389.83 | 1,870 | — | — |
| 2005-11-11 | $3,035.71 | $5,399.61 | 2,014 | — | — |
| 2005-11-10 | $3,027.47 | $5,384.95 | 2,687 | — | — |
| 2005-11-09 | $3,027.47 | $5,384.95 | 2,401 | — | — |
| 2005-11-08 | $2,953.30 | $5,253.01 | 3,546 | — | — |
| 2005-11-07 | $3,038.46 | $5,404.49 | 2,817 | — | — |
| 2005-11-04 | $3,032.97 | $5,394.72 | 2,921 | — | — |
| 2005-11-03 | $3,112.64 | $5,536.43 | 9,815 | — | — |
| 2005-11-02 | $2,711.54 | $4,823.00 | 2,532 | — | — |
| 2005-11-01 | $2,700.55 | $4,803.45 | 2,625 | — | — |
| 2005-10-31 | $2,747.25 | $4,886.52 | 2,169 | — | — |
| 2005-10-28 | $2,747.25 | $4,886.52 | 2,216 | — | — |
| 2005-10-27 | $2,681.32 | $4,769.25 | 1,837 | — | — |
| 2005-10-26 | $2,799.45 | $4,979.37 | 2,155 | — | — |
| 2005-10-25 | $2,763.74 | $4,915.84 | 1,851 | — | — |
| 2005-10-24 | $2,799.45 | $4,979.37 | 2,026 | — | — |
| 2005-10-21 | $2,733.52 | $4,862.09 | 2,684 | — | — |
| 2005-10-20 | $2,750.00 | $4,891.41 | 4,680 | — | — |
| 2005-10-19 | $2,807.69 | $4,994.03 | 2,907 | — | — |
| 2005-10-18 | $2,733.52 | $4,862.09 | 3,222 | — | — |
| 2005-10-17 | $2,793.96 | $4,969.59 | 3,655 | — | — |
| 2005-10-14 | $2,656.59 | $4,725.27 | 2,427 | — | — |
| 2005-10-13 | $2,587.91 | $4,603.10 | 3,992 | — | — |
| 2005-10-12 | $2,623.63 | $4,666.63 | 5,422 | — | — |
| 2005-10-11 | $2,648.35 | $4,710.61 | 2,203 | — | — |
| 2005-10-10 | $2,637.36 | $4,691.06 | 2,775 | — | — |
| 2005-10-07 | $2,722.53 | $4,842.54 | 1,942 | — | — |
| 2005-10-06 | $2,728.02 | $4,852.32 | 3,080 | — | — |
| 2005-10-05 | $2,758.24 | $4,906.07 | 3,272 | — | — |
| 2005-10-04 | $2,917.58 | $5,189.49 | 2,300 | — | — |
| 2005-10-03 | $3,021.98 | $5,375.18 | 2,778 | — | — |
| 2005-09-30 | $3,065.93 | $5,453.36 | 2,261 | — | — |
| 2005-09-29 | $2,997.25 | $5,331.20 | 1,892 | — | — |
| 2005-09-28 | $3,000.00 | $5,336.08 | 2,531 | — | — |
| 2005-09-27 | $2,879.12 | $5,121.08 | 3,922 | — | — |
| 2005-09-26 | $2,958.79 | $5,262.79 | 3,711 | — | — |
| 2005-09-23 | $2,925.82 | $5,204.15 | 2,334 | — | — |
| 2005-09-22 | $2,956.04 | $5,257.90 | 2,357 | — | — |
| 2005-09-21 | $2,912.09 | $5,179.71 | 4,434 | — | — |
| 2005-09-20 | $2,975.27 | $5,292.10 | 3,120 | — | — |
| 2005-09-19 | $2,975.27 | $5,292.10 | 3,127 | — | — |
| 2005-09-16 | $3,052.20 | $5,428.93 | 5,310 | — | — |
| 2005-09-15 | $2,879.12 | $5,121.08 | 3,557 | — | — |
| 2005-09-14 | $2,854.40 | $5,077.10 | 13,125 | — | — |
| 2005-09-13 | $2,876.37 | $5,116.19 | 7,408 | — | — |
| 2005-09-12 | $3,010.99 | $5,355.63 | 5,084 | — | — |
| 2005-09-09 | $3,074.18 | $5,468.02 | 6,636 | — | — |
| 2005-09-08 | $3,090.66 | $5,497.34 | 5,879 | — | — |
| 2005-09-07 | $3,274.73 | $5,824.74 | 917 | — | — |
| 2005-09-06 | $3,258.24 | $5,795.42 | 1,705 | — | — |
| 2005-09-02 | $3,230.77 | $5,746.55 | 1,934 | — | — |
| 2005-09-01 | $3,359.89 | $5,976.22 | 3,768 | — | — |
| 2005-08-31 | $3,233.52 | $5,751.44 | 3,831 | — | — |
| 2005-08-30 | $3,184.07 | $5,663.48 | 4,127 | — | — |
| 2005-08-29 | $3,076.92 | $5,472.91 | 3,284 | — | — |
| 2005-08-26 | $3,063.19 | $5,448.47 | 2,739 | — | — |
| 2005-08-25 | $3,170.33 | $5,639.05 | 2,805 | — | — |
| 2005-08-24 | $3,145.60 | $5,595.07 | 3,145 | — | — |
| 2005-08-23 | $3,186.81 | $5,600.93 | 3,289 | — | — |
| 2005-08-22 | $3,269.23 | $5,745.78 | 3,368 | — | — |
| 2005-08-19 | $3,285.71 | $5,774.75 | 3,451 | — | — |
| 2005-08-18 | $3,228.02 | $5,673.36 | 6,380 | — | — |
| 2005-08-17 | $3,318.68 | $5,832.70 | 6,429 | — | — |
| 2005-08-16 | $3,532.97 | $6,209.31 | 2,581 | — | — |
| 2005-08-15 | $3,645.60 | $6,407.27 | 6,653 | — | — |
| 2005-08-12 | $3,857.14 | $6,779.06 | 1,875 | — | — |
| 2005-08-11 | $3,881.87 | $6,822.52 | 2,352 | — | — |
| 2005-08-10 | $3,865.38 | $6,793.55 | 2,312 | — | — |
| 2005-08-09 | $3,851.65 | $6,769.40 | 2,331 | — | — |
| 2005-08-08 | $3,876.37 | $6,812.86 | 4,035 | — | — |
| 2005-08-05 | $3,777.47 | $6,639.04 | 3,592 | — | — |
| 2005-08-04 | $3,846.15 | $6,759.75 | 15,375 | — | — |
| 2005-08-03 | $4,337.91 | $7,624.03 | 2,179 | — | — |
| 2005-08-02 | $4,343.41 | $7,633.69 | 2,187 | — | — |
| 2005-08-01 | $4,412.09 | $7,754.40 | 3,786 | — | — |
| 2005-07-29 | $4,310.44 | $7,575.74 | 1,732 | — | — |
| 2005-07-28 | $4,348.90 | $7,643.34 | 1,629 | — | — |
| 2005-07-27 | $4,203.30 | $7,387.44 | 1,950 | — | — |
| 2005-07-26 | $4,266.48 | $7,498.49 | 1,229 | — | — |
| 2005-07-25 | $4,280.22 | $7,522.63 | 1,615 | — | — |
| 2005-07-22 | $4,387.36 | $7,710.94 | 1,555 | — | — |
| 2005-07-21 | $4,271.98 | $7,508.15 | 1,446 | — | — |
| 2005-07-20 | $4,271.98 | $7,508.15 | 2,850 | — | — |
| 2005-07-19 | $4,239.01 | $7,450.21 | 2,412 | — | — |
| 2005-07-18 | $4,090.66 | $7,189.47 | 1,721 | — | — |
| 2005-07-15 | $4,120.88 | $7,242.59 | 2,066 | — | — |
| 2005-07-14 | $4,129.12 | $7,257.07 | 2,472 | — | — |
| 2005-07-13 | $4,313.19 | $7,580.57 | 1,329 | — | — |
| 2005-07-12 | $4,271.98 | $7,508.15 | 1,477 | — | — |
| 2005-07-11 | $4,332.42 | $7,614.37 | 2,600 | — | — |
| 2005-07-08 | $4,120.88 | $7,242.59 | 1,722 | — | — |
| 2005-07-07 | $4,104.40 | $7,213.62 | 1,712 | — | — |
| 2005-07-06 | $4,153.85 | $7,300.53 | 2,211 | — | — |
| 2005-07-05 | $4,118.13 | $7,237.76 | 2,948 | — | — |
| 2005-07-01 | $3,942.31 | $6,928.74 | 2,115 | — | — |
| 2005-06-30 | $4,021.98 | $7,068.76 | 1,849 | — | — |
| 2005-06-29 | $3,994.51 | $7,020.48 | 2,963 | — | — |
| 2005-06-28 | $3,931.32 | $6,909.43 | 3,295 | — | — |
| 2005-06-27 | $3,763.74 | $6,614.90 | 1,822 | — | — |
| 2005-06-24 | $3,631.87 | $6,383.13 | 3,550 | — | — |
| 2005-06-23 | $3,722.53 | $6,542.47 | 3,817 | — | — |
| 2005-06-22 | $3,986.26 | $7,005.99 | 2,537 | — | — |
| 2005-06-21 | $3,956.04 | $6,952.88 | 1,675 | — | — |
| 2005-06-20 | $4,008.24 | $7,044.62 | 2,043 | — | — |
| 2005-06-17 | $4,063.19 | $7,141.19 | 2,467 | — | — |
| 2005-06-16 | $3,991.76 | $7,015.65 | 1,878 | — | — |
| 2005-06-15 | $3,983.52 | $7,001.17 | 1,891 | — | — |
| 2005-06-14 | $3,925.82 | $6,899.77 | 2,068 | — | — |
| 2005-06-13 | $3,851.65 | $6,769.40 | 3,390 | — | — |
| 2005-06-10 | $3,706.04 | $6,513.50 | 2,418 | — | — |
| 2005-06-09 | $3,557.69 | $6,252.77 | 1,841 | — | — |
| 2005-06-08 | $3,532.97 | $6,209.31 | 1,767 | — | — |
| 2005-06-07 | $3,587.91 | $6,305.88 | 2,158 | — | — |
| 2005-06-06 | $3,653.85 | $6,421.76 | 1,805 | — | — |
| 2005-06-03 | $3,623.63 | $6,368.65 | 1,024 | — | — |
| 2005-06-02 | $3,692.31 | $6,489.36 | 1,993 | — | — |
| 2005-06-01 | $3,667.58 | $6,445.90 | 2,485 | — | — |
| 2005-05-31 | $3,750.00 | $6,590.75 | 6,491 | — | — |
| 2005-05-27 | $3,645.60 | $6,407.27 | 3,054 | — | — |
| 2005-05-26 | $3,467.03 | $6,093.43 | 2,517 | — | — |
| 2005-05-25 | $3,395.60 | $5,967.89 | 3,763 | — | — |
| 2005-05-24 | $3,420.33 | $5,944.71 | 4,496 | — | — |
| 2005-05-23 | $3,464.29 | $6,021.11 | 11,318 | — | — |
| 2005-05-20 | $3,552.20 | $6,173.91 | 1,801 | — | — |
| 2005-05-19 | $3,637.36 | $6,321.93 | 1,734 | — | — |
| 2005-05-18 | $3,722.53 | $6,469.95 | 3,099 | — | — |
| 2005-05-17 | $3,612.64 | $6,278.96 | 2,857 | — | — |
| 2005-05-16 | $3,453.30 | $6,002.01 | 3,147 | — | — |
| 2005-05-13 | $3,387.36 | $5,887.42 | 4,617 | — | — |
| 2005-05-12 | $3,538.46 | $6,150.03 | 2,625 | — | — |
| 2005-05-11 | $3,711.54 | $6,450.85 | 1,936 | — | — |
| 2005-05-10 | $3,678.57 | $6,393.55 | 2,336 | — | — |
| 2005-05-09 | $3,884.62 | $6,751.67 | 2,343 | — | — |
| 2005-05-06 | $3,857.14 | $6,703.92 | 2,962 | — | — |
| 2005-05-05 | $3,837.91 | $6,670.50 | 2,806 | — | — |
| 2005-05-04 | $3,840.66 | $6,675.27 | 3,485 | — | — |
| 2005-05-03 | $3,678.57 | $6,393.55 | 3,855 | — | — |
| 2005-05-02 | $3,607.14 | $6,269.41 | 4,282 | — | — |
| 2005-04-29 | $3,612.64 | $6,278.96 | 4,470 | — | — |
| 2005-04-28 | $3,615.38 | $6,283.73 | 8,969 | — | — |
| 2005-04-27 | $3,873.63 | $6,732.57 | 4,647 | — | — |
| 2005-04-26 | $4,052.20 | $7,042.94 | 2,719 | — | — |
| 2005-04-25 | $4,244.51 | $7,377.18 | 2,521 | — | — |
| 2005-04-22 | $4,041.21 | $7,023.84 | 2,971 | — | — |
| 2005-04-21 | $4,107.14 | $7,138.43 | 4,370 | — | — |
| 2005-04-20 | $3,887.36 | $6,756.44 | 3,180 | — | — |
| 2005-04-19 | $4,043.96 | $7,028.61 | 5,003 | — | — |
| 2005-04-18 | $3,766.48 | $6,546.35 | 4,830 | — | — |
| 2005-04-15 | $3,741.76 | $6,503.37 | 4,771 | — | — |
| 2005-04-14 | $3,859.89 | $6,708.69 | 12,447 | — | — |
| 2005-04-13 | $3,942.31 | $6,851.94 | 8,859 | — | — |
| 2005-04-12 | $4,288.46 | $7,453.57 | 3,211 | — | — |
| 2005-04-11 | $4,299.45 | $7,472.67 | 6,759 | — | — |
| 2005-04-08 | $4,387.36 | $7,625.47 | 4,139 | — | — |
| 2005-04-07 | $4,500.00 | $7,821.24 | 3,643 | — | — |
| 2005-04-06 | $4,629.12 | $8,045.66 | 2,005 | — | — |
| 2005-04-05 | $4,500.00 | $7,821.24 | 3,010 | — | — |
| 2005-04-04 | $4,596.15 | $7,988.36 | 4,449 | — | — |
| 2005-04-01 | $4,464.29 | $7,759.17 | 4,040 | — | — |
| 2005-03-31 | $4,472.53 | $7,773.49 | 7,749 | — | — |
| 2005-03-30 | $4,260.99 | $7,405.82 | 3,857 | — | — |
| 2005-03-29 | $4,153.85 | $7,219.61 | 6,876 | — | — |
| 2005-03-28 | $4,384.62 | $7,620.69 | 9,274 | — | — |
| 2005-03-24 | $4,585.17 | $7,969.26 | 5,770 | — | — |
| 2005-03-23 | $4,642.86 | $8,069.53 | 8,807 | — | — |
| 2005-03-22 | $5,035.71 | $8,752.34 | 9,576 | — | — |
| 2005-03-21 | $4,901.10 | $8,518.37 | 10,203 | — | — |
| 2005-03-18 | $4,843.41 | $8,418.10 | 13,947 | — | — |
| 2005-03-17 | $4,681.32 | $8,136.38 | 8,068 | — | — |
| 2005-03-16 | $4,337.91 | $7,539.52 | 2,627 | — | — |
| 2005-03-15 | $4,376.37 | $7,606.37 | 2,026 | — | — |
| 2005-03-14 | $4,337.91 | $7,539.52 | 2,696 | — | — |
| 2005-03-11 | $4,329.67 | $7,525.20 | 3,965 | — | — |
| 2005-03-10 | $4,120.88 | $7,162.31 | 6,356 | — | — |
| 2005-03-09 | $4,310.44 | $7,491.77 | 3,993 | — | — |
| 2005-03-08 | $4,362.64 | $7,582.50 | 4,664 | — | — |
| 2005-03-07 | $4,288.46 | $7,453.57 | 2,682 | — | — |
| 2005-03-04 | $4,335.17 | $7,534.75 | 6,691 | — | — |
| 2005-03-03 | $4,178.57 | $7,262.58 | 5,688 | — | — |
| 2005-03-02 | $3,997.25 | $6,947.44 | 3,053 | — | — |
| 2005-03-01 | $4,071.43 | $7,076.36 | 4,543 | — | — |
| 2005-02-28 | $4,065.93 | $7,066.81 | 6,527 | — | — |
| 2005-02-25 | $4,368.13 | $7,592.04 | 12,476 | — | — |
| 2005-02-24 | $3,936.81 | $6,842.39 | 3,831 | — | — |
| 2005-02-23 | $3,851.65 | $6,694.37 | 2,260 | — | — |
| 2005-02-22 | $3,848.90 | $6,623.70 | 3,235 | — | — |
| 2005-02-18 | $3,873.63 | $6,666.25 | 4,830 | — | — |
| 2005-02-17 | $3,950.55 | $6,798.63 | 4,793 | — | — |
| 2005-02-16 | $4,005.49 | $6,893.19 | 6,841 | — | — |
| 2005-02-15 | $3,804.95 | $6,548.06 | 5,718 | — | — |
| 2005-02-14 | $3,689.56 | $6,349.49 | 3,975 | — | — |
| 2005-02-11 | $3,678.57 | $6,330.58 | 5,939 | — | — |
| 2005-02-10 | $3,546.70 | $6,103.64 | 4,515 | — | — |
| 2005-02-09 | $3,428.57 | $5,900.34 | 4,009 | — | — |
| 2005-02-08 | $3,524.73 | $6,065.82 | 4,038 | — | — |
| 2005-02-07 | $3,510.99 | $6,042.18 | 6,195 | — | — |
| 2005-02-04 | $3,497.25 | $6,018.54 | 10,997 | — | — |
| 2005-02-03 | $3,373.63 | $5,805.79 | 7,597 | — | — |
| 2005-02-02 | $3,225.27 | $5,550.48 | 4,625 | — | — |
| 2005-02-01 | $3,159.34 | $5,437.01 | 5,299 | — | — |
| 2005-01-31 | $3,219.78 | $5,541.03 | 2,904 | — | — |
| 2005-01-28 | $3,090.66 | $5,318.82 | 2,380 | — | — |
| 2005-01-27 | $3,173.08 | $5,460.65 | 4,367 | — | — |
| 2005-01-26 | $3,153.85 | $5,427.56 | 3,419 | — | — |
| 2005-01-25 | $3,159.34 | $5,437.01 | 13,230 | — | — |
| 2005-01-24 | $2,928.57 | $5,039.88 | 2,780 | — | — |
| 2005-01-21 | $2,925.82 | $5,035.15 | 2,417 | — | — |
| 2005-01-20 | $2,942.31 | $5,063.51 | 2,374 | — | — |
| 2005-01-19 | $2,983.52 | $5,134.43 | 3,031 | — | — |
| 2005-01-18 | $2,964.29 | $5,101.34 | 4,480 | — | — |
| 2005-01-14 | $2,884.62 | $4,964.23 | 2,183 | — | — |
| 2005-01-13 | $2,884.62 | $4,964.23 | 2,295 | — | — |
| 2005-01-12 | $2,895.60 | $4,983.14 | 1,497 | — | — |
| 2005-01-11 | $2,862.64 | $4,926.41 | 2,129 | — | — |
| 2005-01-10 | $2,892.86 | $4,978.41 | 4,050 | — | — |
| 2005-01-07 | $2,750.00 | $4,732.57 | 3,235 | — | — |
| 2005-01-06 | $2,620.88 | $4,510.36 | 969 | — | — |
| 2005-01-05 | $2,582.42 | $4,444.17 | 2,524 | — | — |
| 2005-01-04 | $2,664.84 | $4,586.00 | 3,433 | — | — |
| 2005-01-03 | $2,667.58 | $4,590.73 | 1,769 | — | — |