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
- 2003-12-18 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 | $7,500.00 | $7,500.00 | 7 | — | — |
| 2005-12-29 | $7,452.00 | $7,452.00 | 7 | — | — |
| 2005-12-28 | $7,320.00 | $7,320.00 | 11 | — | — |
| 2005-12-27 | $7,020.00 | $7,020.00 | 22 | — | — |
| 2005-12-23 | $7,212.00 | $7,212.00 | 8 | — | — |
| 2005-12-22 | $7,260.00 | $7,260.00 | 30 | — | — |
| 2005-12-21 | $7,344.00 | $7,344.00 | 23 | — | — |
| 2005-12-20 | $7,908.00 | $7,908.00 | 14 | — | — |
| 2005-12-19 | $7,800.00 | $7,800.00 | 22 | — | — |
| 2005-12-16 | $8,568.00 | $8,568.00 | 47 | — | — |
| 2005-12-15 | $8,772.00 | $8,772.00 | 6 | — | — |
| 2005-12-14 | $8,676.00 | $8,676.00 | 4 | — | — |
| 2005-12-13 | $9,024.00 | $9,024.00 | 8 | — | — |
| 2005-12-12 | $9,288.00 | $9,288.00 | 2 | — | — |
| 2005-12-09 | $9,168.00 | $9,168.00 | 1 | — | — |
| 2005-12-08 | $8,964.00 | $8,964.00 | 11 | — | — |
| 2005-12-07 | $8,796.00 | $8,796.00 | 5 | — | — |
| 2005-12-06 | $8,916.00 | $8,916.00 | 5 | — | — |
| 2005-12-05 | $9,360.00 | $9,360.00 | 2 | — | — |
| 2005-12-02 | $9,192.00 | $9,192.00 | 2 | — | — |
| 2005-12-01 | $9,156.00 | $9,156.00 | 10 | — | — |
| 2005-11-30 | $9,192.00 | $9,192.00 | 7 | — | — |
| 2005-11-29 | $9,132.00 | $9,132.00 | 11 | — | — |
| 2005-11-28 | $9,600.00 | $9,600.00 | 69 | — | — |
| 2005-11-25 | $9,612.00 | $9,612.00 | 2 | — | — |
| 2005-11-23 | $9,612.00 | $9,612.00 | 8 | — | — |
| 2005-11-22 | $9,648.00 | $9,648.00 | 9 | — | — |
| 2005-11-21 | $9,660.00 | $9,660.00 | 9 | — | — |
| 2005-11-18 | $9,468.00 | $9,468.00 | 6 | — | — |
| 2005-11-17 | $9,384.00 | $9,384.00 | 36 | — | — |
| 2005-11-16 | $9,300.00 | $9,300.00 | 12 | — | — |
| 2005-11-15 | $9,576.00 | $9,576.00 | 18 | — | — |
| 2005-11-14 | $9,636.00 | $9,636.00 | 13 | — | — |
| 2005-11-11 | $9,432.00 | $9,432.00 | 32 | — | — |
| 2005-11-10 | $9,420.00 | $9,420.00 | 11 | — | — |
| 2005-11-09 | $9,168.00 | $9,168.00 | 26 | — | — |
| 2005-11-08 | $9,516.00 | $9,516.00 | 32 | — | — |
| 2005-11-07 | $9,156.00 | $9,156.00 | 16 | — | — |
| 2005-11-04 | $8,616.00 | $8,616.00 | 9 | — | — |
| 2005-11-03 | $8,448.00 | $8,448.00 | 21 | — | — |
| 2005-11-02 | $8,856.00 | $8,856.00 | 27 | — | — |
| 2005-11-01 | $8,544.00 | $8,544.00 | 13 | — | — |
| 2005-10-31 | $8,316.00 | $8,316.00 | 16 | — | — |
| 2005-10-28 | $8,628.00 | $8,628.00 | 16 | — | — |
| 2005-10-27 | $8,760.00 | $8,760.00 | 17 | — | — |
| 2005-10-26 | $8,520.00 | $8,520.00 | 12 | — | — |
| 2005-10-25 | $8,520.00 | $8,520.00 | 11 | — | — |
| 2005-10-24 | $8,760.00 | $8,760.00 | 58 | — | — |
| 2005-10-21 | $8,064.00 | $8,064.00 | 5 | — | — |
| 2005-10-20 | $8,064.00 | $8,064.00 | 4 | — | — |
| 2005-10-19 | $8,136.00 | $8,136.00 | 9 | — | — |
| 2005-10-18 | $7,944.00 | $7,944.00 | 35 | — | — |
| 2005-10-17 | $7,716.00 | $7,716.00 | 12 | — | — |
| 2005-10-14 | $7,500.00 | $7,500.00 | 9 | — | — |
| 2005-10-13 | $7,248.00 | $7,248.00 | 8 | — | — |
| 2005-10-12 | $7,380.00 | $7,380.00 | 4 | — | — |
| 2005-10-11 | $7,476.00 | $7,476.00 | 7 | — | — |
| 2005-10-10 | $7,656.00 | $7,656.00 | 18 | — | — |
| 2005-10-07 | $8,004.00 | $8,004.00 | 15 | — | — |
| 2005-10-06 | $7,368.00 | $7,368.00 | 28 | — | — |
| 2005-10-05 | $6,924.00 | $6,924.00 | 83 | — | — |
| 2005-10-04 | $6,780.00 | $6,780.00 | 64 | — | — |
| 2005-10-03 | $6,864.00 | $6,864.00 | 150 | — | — |
| 2005-09-30 | $6,972.00 | $6,972.00 | 142 | — | — |
| 2005-09-29 | $7,056.00 | $7,056.00 | 17 | — | — |
| 2005-09-28 | $7,296.00 | $7,296.00 | 15 | — | — |
| 2005-09-27 | $7,200.00 | $7,200.00 | 13 | — | — |
| 2005-09-26 | $7,272.00 | $7,272.00 | 27 | — | — |
| 2005-09-23 | $7,080.00 | $7,080.00 | 31 | — | — |
| 2005-09-22 | $7,524.00 | $7,524.00 | 16 | — | — |
| 2005-09-21 | $7,164.00 | $7,164.00 | 45 | — | — |
| 2005-09-20 | $7,212.00 | $7,212.00 | 34 | — | — |
| 2005-09-19 | $7,224.00 | $7,224.00 | 27 | — | — |
| 2005-09-16 | $7,656.00 | $7,656.00 | 55 | — | — |
| 2005-09-15 | $7,644.00 | $7,644.00 | 10 | — | — |
| 2005-09-14 | $8,064.00 | $8,064.00 | 5 | — | — |
| 2005-09-13 | $8,268.00 | $8,268.00 | 3 | — | — |
| 2005-09-12 | $8,316.00 | $8,316.00 | 4 | — | — |
| 2005-09-09 | $8,376.00 | $8,376.00 | 19 | — | — |
| 2005-09-08 | $8,640.00 | $8,640.00 | 4 | — | — |
| 2005-09-07 | $8,724.00 | $8,724.00 | 8 | — | — |
| 2005-09-06 | $8,664.00 | $8,664.00 | 7 | — | — |
| 2005-09-02 | $8,460.00 | $8,460.00 | 2 | — | — |
| 2005-09-01 | $8,508.00 | $8,508.00 | 9 | — | — |
| 2005-08-31 | $8,400.00 | $8,400.00 | 17 | — | — |
| 2005-08-30 | $8,256.00 | $8,256.00 | 9 | — | — |
| 2005-08-29 | $7,872.00 | $7,872.00 | 3 | — | — |
| 2005-08-26 | $7,620.00 | $7,620.00 | 29 | — | — |
| 2005-08-25 | $7,668.00 | $7,668.00 | 35 | — | — |
| 2005-08-24 | $7,368.00 | $7,368.00 | 22 | — | — |
| 2005-08-23 | $7,224.00 | $7,224.00 | 10 | — | — |
| 2005-08-22 | $7,356.00 | $7,356.00 | 3 | — | — |
| 2005-08-19 | $7,224.00 | $7,224.00 | 11 | — | — |
| 2005-08-18 | $7,260.00 | $7,260.00 | 7 | — | — |
| 2005-08-17 | $7,176.00 | $7,176.00 | 14 | — | — |
| 2005-08-16 | $7,236.00 | $7,236.00 | 15 | — | — |
| 2005-08-15 | $7,380.00 | $7,380.00 | 5 | — | — |
| 2005-08-12 | $7,320.00 | $7,320.00 | 12 | — | — |
| 2005-08-11 | $7,608.00 | $7,608.00 | 34 | — | — |
| 2005-08-10 | $7,488.00 | $7,488.00 | 34 | — | — |
| 2005-08-09 | $7,668.00 | $7,668.00 | 12 | — | — |
| 2005-08-08 | $7,776.00 | $7,776.00 | 11 | — | — |
| 2005-08-05 | $8,112.00 | $8,112.00 | 44 | — | — |
| 2005-08-04 | $8,196.00 | $8,196.00 | 9 | — | — |
| 2005-08-03 | $8,460.00 | $8,460.00 | 6 | — | — |
| 2005-08-02 | $8,424.00 | $8,424.00 | 15 | — | — |
| 2005-08-01 | $8,328.00 | $8,328.00 | 15 | — | — |
| 2005-07-29 | $8,400.00 | $8,400.00 | 6 | — | — |
| 2005-07-28 | $8,580.00 | $8,580.00 | 25 | — | — |
| 2005-07-27 | $8,628.00 | $8,628.00 | 19 | — | — |
| 2005-07-26 | $8,736.00 | $8,736.00 | 9 | — | — |
| 2005-07-25 | $8,712.00 | $8,712.00 | 4 | — | — |
| 2005-07-22 | $8,904.00 | $8,904.00 | 7 | — | — |
| 2005-07-21 | $8,748.00 | $8,748.00 | 6 | — | — |
| 2005-07-20 | $9,012.00 | $9,012.00 | 15 | — | — |
| 2005-07-19 | $8,988.00 | $8,988.00 | 8 | — | — |
| 2005-07-18 | $8,580.00 | $8,580.00 | 9 | — | — |
| 2005-07-15 | $8,616.00 | $8,616.00 | 6 | — | — |
| 2005-07-14 | $8,688.00 | $8,688.00 | 26 | — | — |
| 2005-07-13 | $8,832.00 | $8,832.00 | 1 | — | — |
| 2005-07-12 | $9,120.00 | $9,120.00 | 4 | — | — |
| 2005-07-11 | $9,348.00 | $9,348.00 | 9 | — | — |
| 2005-07-08 | $9,000.00 | $9,000.00 | 18 | — | — |
| 2005-07-07 | $8,604.00 | $8,604.00 | 15 | — | — |
| 2005-07-06 | $9,144.00 | $9,144.00 | 7 | — | — |
| 2005-07-05 | $9,564.00 | $9,564.00 | 17 | — | — |
| 2005-07-01 | $8,496.00 | $8,496.00 | 6 | — | — |
| 2005-06-30 | $8,556.00 | $8,556.00 | 9 | — | — |
| 2005-06-29 | $9,228.00 | $9,228.00 | 7 | — | — |
| 2005-06-28 | $9,432.00 | $9,432.00 | 16 | — | — |
| 2005-06-27 | $9,324.00 | $9,324.00 | 6 | — | — |
| 2005-06-24 | $9,204.00 | $9,204.00 | 34 | — | — |
| 2005-06-23 | $8,556.00 | $8,556.00 | 9 | — | — |
| 2005-06-22 | $8,844.00 | $8,844.00 | 9 | — | — |
| 2005-06-21 | $9,000.00 | $9,000.00 | 13 | — | — |
| 2005-06-20 | $9,216.00 | $9,216.00 | 18 | — | — |
| 2005-06-17 | $9,516.00 | $9,516.00 | 28 | — | — |
| 2005-06-16 | $10,356.00 | $10,356.00 | 18 | — | — |
| 2005-06-15 | $9,924.00 | $9,924.00 | 14 | — | — |
| 2005-06-14 | $10,200.00 | $10,200.00 | 5 | — | — |
| 2005-06-13 | $9,624.00 | $9,624.00 | 4 | — | — |
| 2005-06-10 | $9,792.00 | $9,792.00 | 1 | — | — |
| 2005-06-09 | $10,164.00 | $10,164.00 | 3 | — | — |
| 2005-06-08 | $9,960.00 | $9,960.00 | 12 | — | — |
| 2005-06-07 | $9,480.00 | $9,480.00 | 17 | — | — |
| 2005-06-06 | $9,936.00 | $9,936.00 | 1 | — | — |
| 2005-06-03 | $9,660.00 | $9,660.00 | 3 | — | — |
| 2005-06-02 | $9,876.00 | $9,876.00 | 4 | — | — |
| 2005-06-01 | $9,792.00 | $9,792.00 | 6 | — | — |
| 2005-05-31 | $9,252.00 | $9,252.00 | 3 | — | — |
| 2005-05-27 | $9,300.00 | $9,300.00 | 2 | — | — |
| 2005-05-26 | $9,240.00 | $9,240.00 | 5 | — | — |
| 2005-05-25 | $9,048.00 | $9,048.00 | 8 | — | — |
| 2005-05-24 | $9,612.00 | $9,612.00 | 7 | — | — |
| 2005-05-23 | $10,128.00 | $10,128.00 | 2 | — | — |
| 2005-05-20 | $9,720.00 | $9,720.00 | 3 | — | — |
| 2005-05-19 | $10,128.00 | $10,128.00 | 8 | — | — |
| 2005-05-18 | $10,200.00 | $10,200.00 | 5 | — | — |
| 2005-05-17 | $10,248.00 | $10,248.00 | 4 | — | — |
| 2005-05-16 | $10,164.00 | $10,164.00 | 10 | — | — |
| 2005-05-13 | $9,852.00 | $9,852.00 | 13 | — | — |
| 2005-05-12 | $9,504.00 | $9,504.00 | 8 | — | — |
| 2005-05-11 | $10,104.00 | $10,104.00 | 22 | — | — |
| 2005-05-10 | $10,488.00 | $10,488.00 | 34 | — | — |
| 2005-05-09 | $9,432.00 | $9,432.00 | 15 | — | — |
| 2005-05-06 | $9,288.00 | $9,288.00 | 18 | — | — |
| 2005-05-05 | $9,288.00 | $9,288.00 | 13 | — | — |
| 2005-05-04 | $8,532.00 | $8,532.00 | 7 | — | — |
| 2005-05-03 | $8,592.00 | $8,592.00 | 6 | — | — |
| 2005-05-02 | $8,796.00 | $8,796.00 | 5 | — | — |
| 2005-04-29 | $8,796.00 | $8,796.00 | 9 | — | — |
| 2005-04-28 | $8,088.00 | $8,088.00 | 10 | — | — |
| 2005-04-27 | $9,048.00 | $9,048.00 | 5 | — | — |
| 2005-04-26 | $8,352.00 | $8,352.00 | 13 | — | — |
| 2005-04-25 | $8,724.00 | $8,724.00 | 9 | — | — |
| 2005-04-22 | $8,340.00 | $8,340.00 | 2 | — | — |
| 2005-04-21 | $9,048.00 | $9,048.00 | 5 | — | — |
| 2005-04-20 | $8,388.00 | $8,388.00 | 8 | — | — |
| 2005-04-19 | $8,520.00 | $8,520.00 | 19 | — | — |
| 2005-04-18 | $8,568.00 | $8,568.00 | 14 | — | — |
| 2005-04-15 | $8,148.00 | $8,148.00 | 17 | — | — |
| 2005-04-14 | $8,508.00 | $8,508.00 | 37 | — | — |
| 2005-04-13 | $8,580.00 | $8,580.00 | 20 | — | — |
| 2005-04-12 | $8,736.00 | $8,736.00 | 15 | — | — |
| 2005-04-11 | $8,976.00 | $8,976.00 | 17 | — | — |
| 2005-04-08 | $9,012.00 | $9,012.00 | 6 | — | — |
| 2005-04-07 | $9,528.00 | $9,528.00 | 13 | — | — |
| 2005-04-06 | $9,348.00 | $9,348.00 | 29 | — | — |
| 2005-04-05 | $9,768.00 | $9,768.00 | 8 | — | — |
| 2005-04-04 | $9,540.00 | $9,540.00 | 7 | — | — |
| 2005-04-01 | $9,300.00 | $9,300.00 | 9 | — | — |
| 2005-03-31 | $10,008.00 | $10,008.00 | 15 | — | — |
| 2005-03-30 | $9,648.00 | $9,648.00 | 15 | — | — |
| 2005-03-29 | $8,784.00 | $8,784.00 | 28 | — | — |
| 2005-03-28 | $9,744.00 | $9,744.00 | 26 | — | — |
| 2005-03-24 | $9,276.00 | $9,276.00 | 12 | — | — |
| 2005-03-23 | $9,156.00 | $9,156.00 | 7 | — | — |
| 2005-03-22 | $9,180.00 | $9,180.00 | 19 | — | — |
| 2005-03-21 | $9,492.00 | $9,492.00 | 13 | — | — |
| 2005-03-18 | $9,588.00 | $9,588.00 | 26 | — | — |
| 2005-03-17 | $9,852.00 | $9,852.00 | 19 | — | — |
| 2005-03-16 | $10,068.00 | $10,068.00 | 33 | — | — |
| 2005-03-15 | $9,960.00 | $9,960.00 | 25 | — | — |
| 2005-03-14 | $9,720.00 | $9,720.00 | 14 | — | — |
| 2005-03-11 | $9,336.00 | $9,336.00 | 14 | — | — |
| 2005-03-10 | $9,180.00 | $9,180.00 | 35 | — | — |
| 2005-03-09 | $8,736.00 | $8,736.00 | 27 | — | — |
| 2005-03-08 | $9,744.00 | $9,744.00 | 19 | — | — |
| 2005-03-07 | $9,408.00 | $9,408.00 | 52 | — | — |
| 2005-03-04 | $8,712.00 | $8,712.00 | 14 | — | — |
| 2005-03-03 | $9,456.00 | $9,456.00 | 11 | — | — |
| 2005-03-02 | $9,492.00 | $9,492.00 | 5 | — | — |
| 2005-03-01 | $9,732.00 | $9,732.00 | 14 | — | — |
| 2005-02-28 | $9,504.00 | $9,504.00 | 7 | — | — |
| 2005-02-25 | $9,660.00 | $9,660.00 | 3 | — | — |
| 2005-02-24 | $9,708.00 | $9,708.00 | 11 | — | — |
| 2005-02-23 | $9,696.00 | $9,696.00 | 7 | — | — |
| 2005-02-22 | $9,708.00 | $9,708.00 | 20 | — | — |
| 2005-02-18 | $10,128.00 | $10,128.00 | 16 | — | — |
| 2005-02-17 | $10,704.00 | $10,704.00 | 56 | — | — |
| 2005-02-16 | $10,104.00 | $10,104.00 | 8 | — | — |
| 2005-02-15 | $9,636.00 | $9,636.00 | 9 | — | — |
| 2005-02-14 | $9,624.00 | $9,624.00 | 4 | — | — |
| 2005-02-11 | $10,032.00 | $10,032.00 | 7 | — | — |
| 2005-02-10 | $10,188.00 | $10,188.00 | 25 | — | — |
| 2005-02-09 | $9,144.00 | $9,144.00 | 21 | — | — |
| 2005-02-08 | $9,552.00 | $9,552.00 | 11 | — | — |
| 2005-02-07 | $9,648.00 | $9,648.00 | 19 | — | — |
| 2005-02-04 | $9,444.00 | $9,444.00 | 13 | — | — |
| 2005-02-03 | $8,664.00 | $8,664.00 | 9 | — | — |
| 2005-02-02 | $8,592.00 | $8,592.00 | 13 | — | — |
| 2005-02-01 | $8,688.00 | $8,688.00 | 9 | — | — |
| 2005-01-31 | $8,496.00 | $8,496.00 | 95 | — | — |
| 2005-01-28 | $9,096.00 | $9,096.00 | 90 | — | — |
| 2005-01-27 | $9,276.00 | $9,276.00 | 59 | — | — |
| 2005-01-26 | $9,360.00 | $9,360.00 | 232 | — | — |
| 2005-01-25 | $8,616.00 | $8,616.00 | 9 | — | — |
| 2005-01-24 | $8,892.00 | $8,892.00 | 13 | — | — |
| 2005-01-21 | $8,880.00 | $8,880.00 | 7 | — | — |
| 2005-01-20 | $9,084.00 | $9,084.00 | 12 | — | — |
| 2005-01-19 | $9,036.00 | $9,036.00 | 9 | — | — |
| 2005-01-18 | $9,336.00 | $9,336.00 | 9 | — | — |
| 2005-01-14 | $9,060.00 | $9,060.00 | 23 | — | — |
| 2005-01-13 | $9,684.00 | $9,684.00 | 9 | — | — |
| 2005-01-12 | $9,804.00 | $9,804.00 | 16 | — | — |
| 2005-01-11 | $9,936.00 | $9,936.00 | 11 | — | — |
| 2005-01-10 | $9,816.00 | $9,816.00 | 13 | — | — |
| 2005-01-07 | $9,840.00 | $9,840.00 | 12 | — | — |
| 2005-01-06 | $9,852.00 | $9,852.00 | 3 | — | — |
| 2005-01-05 | $9,876.00 | $9,876.00 | 7 | — | — |
| 2005-01-04 | $10,392.00 | $10,392.00 | 17 | — | — |
| 2005-01-03 | $10,800.00 | $10,800.00 | 5 | — | — |