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
- 2005-01-03 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 | $342.00 | $342.00 | 377 | — | — |
| 2005-12-29 | $342.00 | $342.00 | 110 | — | — |
| 2005-12-28 | $342.00 | $342.00 | 355 | — | — |
| 2005-12-27 | $324.00 | $324.00 | 423 | — | — |
| 2005-12-23 | $324.00 | $324.00 | 477 | — | — |
| 2005-12-22 | $288.00 | $288.00 | 560 | — | — |
| 2005-12-21 | $306.00 | $306.00 | 262 | — | — |
| 2005-12-20 | $342.00 | $342.00 | 455 | — | — |
| 2005-12-19 | $324.00 | $324.00 | 432 | — | — |
| 2005-12-16 | $306.00 | $306.00 | 368 | — | — |
| 2005-12-15 | $288.00 | $288.00 | 261 | — | — |
| 2005-12-14 | $306.00 | $306.00 | 231 | — | — |
| 2005-12-13 | $324.00 | $324.00 | 195 | — | — |
| 2005-12-12 | $360.00 | $360.00 | 775 | — | — |
| 2005-12-09 | $306.00 | $306.00 | 378 | — | — |
| 2005-12-08 | $306.00 | $306.00 | 123 | — | — |
| 2005-12-07 | $306.00 | $306.00 | 107 | — | — |
| 2005-12-06 | $306.00 | $306.00 | 295 | — | — |
| 2005-12-05 | $324.00 | $324.00 | 400 | — | — |
| 2005-12-02 | $252.00 | $252.00 | 271 | — | — |
| 2005-12-01 | $270.00 | $270.00 | 155 | — | — |
| 2005-11-30 | $270.00 | $270.00 | 286 | — | — |
| 2005-11-29 | $288.00 | $288.00 | 226 | — | — |
| 2005-11-28 | $306.00 | $306.00 | 129 | — | — |
| 2005-11-25 | $288.00 | $288.00 | 422 | — | — |
| 2005-11-23 | $288.00 | $288.00 | 80 | — | — |
| 2005-11-22 | $306.00 | $306.00 | 58 | — | — |
| 2005-11-21 | $306.00 | $306.00 | 57 | — | — |
| 2005-11-18 | $306.00 | $306.00 | 59 | — | — |
| 2005-11-17 | $306.00 | $306.00 | 266 | — | — |
| 2005-11-16 | $360.00 | $360.00 | 140 | — | — |
| 2005-11-15 | $324.00 | $324.00 | 104 | — | — |
| 2005-11-14 | $342.00 | $342.00 | 157 | — | — |
| 2005-11-11 | $360.00 | $360.00 | 130 | — | — |
| 2005-11-10 | $360.00 | $360.00 | 519 | — | — |
| 2005-11-09 | $360.00 | $360.00 | 555 | — | — |
| 2005-11-08 | $342.00 | $342.00 | 483 | — | — |
| 2005-11-07 | $288.00 | $288.00 | 730 | — | — |
| 2005-11-04 | $324.00 | $324.00 | 199 | — | — |
| 2005-11-03 | $342.00 | $342.00 | 284 | — | — |
| 2005-11-02 | $324.00 | $324.00 | 905 | — | — |
| 2005-11-01 | $360.00 | $360.00 | 191 | — | — |
| 2005-10-31 | $342.00 | $342.00 | 175 | — | — |
| 2005-10-28 | $342.00 | $342.00 | 728 | — | — |
| 2005-10-27 | $342.00 | $342.00 | 219 | — | — |
| 2005-10-26 | $396.00 | $396.00 | 209 | — | — |
| 2005-10-25 | $396.00 | $396.00 | 233 | — | — |
| 2005-10-24 | $378.00 | $378.00 | 1,092 | — | — |
| 2005-10-21 | $360.00 | $360.00 | 236 | — | — |
| 2005-10-20 | $414.00 | $414.00 | 165 | — | — |
| 2005-10-19 | $414.00 | $414.00 | 494 | — | — |
| 2005-10-18 | $414.00 | $414.00 | 423 | — | — |
| 2005-10-17 | $432.00 | $432.00 | 206 | — | — |
| 2005-10-14 | $396.00 | $396.00 | 891 | — | — |
| 2005-10-13 | $432.00 | $432.00 | 252 | — | — |
| 2005-10-12 | $414.00 | $414.00 | 181 | — | — |
| 2005-10-11 | $432.00 | $432.00 | 71 | — | — |
| 2005-10-10 | $432.00 | $432.00 | 109 | — | — |
| 2005-10-07 | $414.00 | $414.00 | 501 | — | — |
| 2005-10-06 | $450.00 | $450.00 | 524 | — | — |
| 2005-10-05 | $450.00 | $450.00 | 382 | — | — |
| 2005-10-04 | $504.00 | $504.00 | 434 | — | — |
| 2005-10-03 | $486.00 | $486.00 | 1,384 | — | — |
| 2005-09-30 | $522.00 | $522.00 | 2,198 | — | — |
| 2005-09-29 | $450.00 | $450.00 | 894 | — | — |
| 2005-09-28 | $378.00 | $378.00 | 1,148 | — | — |
| 2005-09-27 | $432.00 | $432.00 | 2,318 | — | — |
| 2005-09-26 | $450.00 | $450.00 | 1,922 | — | — |
| 2005-09-23 | $342.00 | $342.00 | 1,126 | — | — |
| 2005-09-22 | $306.00 | $306.00 | 274 | — | — |
| 2005-09-21 | $288.00 | $288.00 | 271 | — | — |
| 2005-09-20 | $342.00 | $342.00 | 825 | — | — |
| 2005-09-19 | $342.00 | $342.00 | 1,151 | — | — |
| 2005-09-16 | $306.00 | $306.00 | 581 | — | — |
| 2005-09-15 | $288.00 | $288.00 | 1,202 | — | — |
| 2005-09-14 | $288.00 | $288.00 | 555 | — | — |
| 2005-09-13 | $288.00 | $288.00 | 969 | — | — |
| 2005-09-12 | $234.00 | $234.00 | 170 | — | — |
| 2005-09-09 | $252.00 | $252.00 | 875 | — | — |
| 2005-09-08 | $270.00 | $270.00 | 398 | — | — |
| 2005-09-07 | $288.00 | $288.00 | 184 | — | — |
| 2005-09-06 | $288.00 | $288.00 | 219 | — | — |
| 2005-09-02 | $288.00 | $288.00 | 468 | — | — |
| 2005-09-01 | $306.00 | $306.00 | 1,293 | — | — |
| 2005-08-31 | $252.00 | $252.00 | 562 | — | — |
| 2005-08-30 | $234.00 | $234.00 | 677 | — | — |
| 2005-08-29 | $234.00 | $234.00 | 109 | — | — |
| 2005-08-26 | $234.00 | $234.00 | 271 | — | — |
| 2005-08-25 | $252.00 | $252.00 | 25 | — | — |
| 2005-08-24 | $252.00 | $252.00 | 124 | — | — |
| 2005-08-23 | $270.00 | $270.00 | 173 | — | — |
| 2005-08-22 | $234.00 | $234.00 | 287 | — | — |
| 2005-08-19 | $270.00 | $270.00 | 706 | — | — |
| 2005-08-18 | $252.00 | $252.00 | 88 | — | — |
| 2005-08-17 | $270.00 | $270.00 | 323 | — | — |
| 2005-08-16 | $288.00 | $288.00 | 778 | — | — |
| 2005-08-15 | $306.00 | $306.00 | 1,850 | — | — |
| 2005-08-12 | $270.00 | $270.00 | 556 | — | — |
| 2005-08-11 | $288.00 | $288.00 | 532 | — | — |
| 2005-08-10 | $288.00 | $288.00 | 171 | — | — |
| 2005-08-09 | $270.00 | $270.00 | 169 | — | — |
| 2005-08-08 | $288.00 | $288.00 | 517 | — | — |
| 2005-08-05 | $288.00 | $288.00 | 548 | — | — |
| 2005-08-04 | $288.00 | $288.00 | 248 | — | — |
| 2005-08-03 | $324.00 | $324.00 | 428 | — | — |
| 2005-08-02 | $324.00 | $324.00 | 449 | — | — |
| 2005-08-01 | $288.00 | $288.00 | 581 | — | — |
| 2005-07-29 | $288.00 | $288.00 | 303 | — | — |
| 2005-07-28 | $306.00 | $306.00 | 246 | — | — |
| 2005-07-27 | $306.00 | $306.00 | 260 | — | — |
| 2005-07-26 | $288.00 | $288.00 | 370 | — | — |
| 2005-07-25 | $288.00 | $288.00 | 432 | — | — |
| 2005-07-22 | $270.00 | $270.00 | 419 | — | — |
| 2005-07-21 | $288.00 | $288.00 | 607 | — | — |
| 2005-07-20 | $288.00 | $288.00 | 289 | — | — |
| 2005-07-19 | $270.00 | $270.00 | 677 | — | — |
| 2005-07-18 | $288.00 | $288.00 | 140 | — | — |
| 2005-07-15 | $288.00 | $288.00 | 480 | — | — |
| 2005-07-14 | $306.00 | $306.00 | 396 | — | — |
| 2005-07-13 | $342.00 | $342.00 | 344 | — | — |
| 2005-07-12 | $306.00 | $306.00 | 227 | — | — |
| 2005-07-11 | $360.00 | $360.00 | 283 | — | — |
| 2005-07-08 | $360.00 | $360.00 | 436 | — | — |
| 2005-07-07 | $396.00 | $396.00 | 332 | — | — |
| 2005-07-06 | $378.00 | $378.00 | 2,235 | — | — |
| 2005-07-05 | $522.00 | $522.00 | 2,744 | — | — |
| 2005-07-01 | $360.00 | $360.00 | 343 | — | — |
| 2005-06-30 | $324.00 | $324.00 | 684 | — | — |
| 2005-06-29 | $324.00 | $324.00 | 219 | — | — |
| 2005-06-28 | $360.00 | $360.00 | 835 | — | — |
| 2005-06-27 | $306.00 | $306.00 | 124 | — | — |
| 2005-06-24 | $288.00 | $288.00 | 82 | — | — |
| 2005-06-23 | $288.00 | $288.00 | 387 | — | — |
| 2005-06-22 | $342.00 | $342.00 | 618 | — | — |
| 2005-06-21 | $342.00 | $342.00 | 1,091 | — | — |
| 2005-06-20 | $324.00 | $324.00 | 448 | — | — |
| 2005-06-17 | $324.00 | $324.00 | 1,721 | — | — |
| 2005-06-16 | $324.00 | $324.00 | 1,000 | — | — |
| 2005-06-15 | $414.00 | $414.00 | 2,107 | — | — |
| 2005-06-14 | $306.00 | $306.00 | 383 | — | — |
| 2005-06-13 | $270.00 | $270.00 | 175 | — | — |
| 2005-06-10 | $234.00 | $234.00 | 83 | — | — |
| 2005-06-09 | $216.00 | $216.00 | 327 | — | — |
| 2005-06-08 | $216.00 | $216.00 | 261 | — | — |
| 2005-06-07 | $216.00 | $216.00 | 139 | — | — |
| 2005-06-06 | $270.00 | $270.00 | 234 | — | — |
| 2005-06-03 | $252.00 | $252.00 | 111 | — | — |
| 2005-06-02 | $234.00 | $234.00 | 393 | — | — |
| 2005-06-01 | $234.00 | $234.00 | 699 | — | — |
| 2005-05-31 | $216.00 | $216.00 | 129 | — | — |
| 2005-05-27 | $252.00 | $252.00 | 253 | — | — |
| 2005-05-26 | $216.00 | $216.00 | 89 | — | — |
| 2005-05-25 | $252.00 | $252.00 | 370 | — | — |
| 2005-05-24 | $234.00 | $234.00 | 589 | — | — |
| 2005-05-23 | $252.00 | $252.00 | 34 | — | — |
| 2005-05-20 | $216.00 | $216.00 | 208 | — | — |
| 2005-05-19 | $216.00 | $216.00 | 243 | — | — |
| 2005-05-18 | $234.00 | $234.00 | 47 | — | — |
| 2005-05-17 | $252.00 | $252.00 | 306 | — | — |
| 2005-05-16 | $234.00 | $234.00 | 268 | — | — |
| 2005-05-13 | $270.00 | $270.00 | 297 | — | — |
| 2005-05-12 | $270.00 | $270.00 | 170 | — | — |
| 2005-05-11 | $342.00 | $342.00 | 224 | — | — |
| 2005-05-10 | $324.00 | $324.00 | 275 | — | — |
| 2005-05-09 | $360.00 | $360.00 | 545 | — | — |
| 2005-05-06 | $306.00 | $306.00 | 192 | — | — |
| 2005-05-05 | $324.00 | $324.00 | 753 | — | — |
| 2005-05-04 | $342.00 | $342.00 | 1,500 | — | — |
| 2005-05-03 | $234.00 | $234.00 | 495 | — | — |
| 2005-05-02 | $198.00 | $198.00 | 385 | — | — |
| 2005-04-29 | $144.00 | $144.00 | 374 | — | — |
| 2005-04-28 | $144.00 | $144.00 | 485 | — | — |
| 2005-04-27 | $162.00 | $162.00 | 210 | — | — |
| 2005-04-26 | $144.00 | $144.00 | 77 | — | — |
| 2005-04-25 | $144.00 | $144.00 | 335 | — | — |
| 2005-04-22 | $162.00 | $162.00 | 311 | — | — |
| 2005-04-21 | $144.00 | $144.00 | 130 | — | — |
| 2005-04-20 | $180.00 | $180.00 | 6 | — | — |
| 2005-04-19 | $198.00 | $198.00 | 88 | — | — |
| 2005-04-18 | $162.00 | $162.00 | 185 | — | — |
| 2005-04-15 | $216.00 | $216.00 | 84 | — | — |
| 2005-04-14 | $234.00 | $234.00 | 49 | — | — |
| 2005-04-13 | $234.00 | $234.00 | 67 | — | — |
| 2005-04-12 | $234.00 | $234.00 | 83 | — | — |
| 2005-04-11 | $216.00 | $216.00 | 217 | — | — |
| 2005-04-08 | $252.00 | $252.00 | 377 | — | — |
| 2005-04-07 | $252.00 | $252.00 | 167 | — | — |
| 2005-04-06 | $252.00 | $252.00 | 206 | — | — |
| 2005-04-05 | $252.00 | $252.00 | 208 | — | — |
| 2005-04-04 | $234.00 | $234.00 | 63 | — | — |
| 2005-04-01 | $252.00 | $252.00 | 94 | — | — |
| 2005-03-31 | $270.00 | $270.00 | 248 | — | — |
| 2005-03-30 | $288.00 | $288.00 | 90 | — | — |
| 2005-03-29 | $288.00 | $288.00 | 314 | — | — |
| 2005-03-28 | $306.00 | $306.00 | 6 | — | — |
| 2005-03-24 | $288.00 | $288.00 | 16 | — | — |
| 2005-03-23 | $306.00 | $306.00 | 342 | — | — |
| 2005-03-22 | $342.00 | $342.00 | 376 | — | — |
| 2005-03-21 | $324.00 | $324.00 | 313 | — | — |
| 2005-03-18 | $306.00 | $306.00 | 379 | — | — |
| 2005-03-17 | $288.00 | $288.00 | 325 | — | — |
| 2005-03-16 | $198.00 | $198.00 | 139 | — | — |
| 2005-03-15 | $216.00 | $216.00 | 127 | — | — |
| 2005-03-14 | $198.00 | $198.00 | 209 | — | — |
| 2005-03-11 | $216.00 | $216.00 | 25 | — | — |
| 2005-03-10 | $216.00 | $216.00 | 112 | — | — |
| 2005-03-09 | $198.00 | $198.00 | 199 | — | — |
| 2005-03-08 | $216.00 | $216.00 | 94 | — | — |
| 2005-03-07 | $234.00 | $234.00 | 164 | — | — |
| 2005-03-04 | $252.00 | $252.00 | 44 | — | — |
| 2005-03-03 | $252.00 | $252.00 | 156 | — | — |
| 2005-03-02 | $252.00 | $252.00 | 180 | — | — |
| 2005-03-01 | $270.00 | $270.00 | 310 | — | — |
| 2005-02-28 | $306.00 | $306.00 | 105 | — | — |
| 2005-02-25 | $306.00 | $306.00 | 147 | — | — |
| 2005-02-24 | $306.00 | $306.00 | 166 | — | — |
| 2005-02-23 | $306.00 | $306.00 | 191 | — | — |
| 2005-02-22 | $306.00 | $306.00 | 180 | — | — |
| 2005-02-18 | $324.00 | $324.00 | 269 | — | — |
| 2005-02-17 | $324.00 | $324.00 | 180 | — | — |
| 2005-02-16 | $324.00 | $324.00 | 198 | — | — |
| 2005-02-15 | $342.00 | $342.00 | 799 | — | — |
| 2005-02-14 | $360.00 | $360.00 | 230 | — | — |
| 2005-02-11 | $342.00 | $342.00 | 353 | — | — |
| 2005-02-10 | $342.00 | $342.00 | 494 | — | — |
| 2005-02-09 | $342.00 | $342.00 | 164 | — | — |
| 2005-02-08 | $324.00 | $324.00 | 121 | — | — |
| 2005-02-07 | $360.00 | $360.00 | 395 | — | — |
| 2005-02-04 | $360.00 | $360.00 | 575 | — | — |
| 2005-02-03 | $324.00 | $324.00 | 377 | — | — |
| 2005-02-02 | $324.00 | $324.00 | 349 | — | — |
| 2005-02-01 | $342.00 | $342.00 | 318 | — | — |
| 2005-01-31 | $324.00 | $324.00 | 336 | — | — |
| 2005-01-28 | $342.00 | $342.00 | 513 | — | — |
| 2005-01-27 | $288.00 | $288.00 | 131 | — | — |
| 2005-01-26 | $342.00 | $342.00 | 612 | — | — |
| 2005-01-25 | $342.00 | $342.00 | 232 | — | — |
| 2005-01-24 | $378.00 | $378.00 | 322 | — | — |
| 2005-01-21 | $360.00 | $360.00 | 525 | — | — |
| 2005-01-20 | $360.00 | $360.00 | 550 | — | — |
| 2005-01-19 | $342.00 | $342.00 | 801 | — | — |
| 2005-01-18 | $342.00 | $342.00 | 746 | — | — |
| 2005-01-14 | $342.00 | $342.00 | 161 | — | — |
| 2005-01-13 | $360.00 | $360.00 | 1,070 | — | — |
| 2005-01-12 | $324.00 | $324.00 | 241 | — | — |
| 2005-01-11 | $324.00 | $324.00 | 303 | — | — |
| 2005-01-10 | $306.00 | $306.00 | 297 | — | — |
| 2005-01-07 | $270.00 | $270.00 | 766 | — | — |
| 2005-01-06 | $270.00 | $270.00 | 631 | — | — |
| 2005-01-05 | $270.00 | $270.00 | 213 | — | — |
| 2005-01-04 | $234.00 | $234.00 | 326 | — | — |
| 2005-01-03 | $234.00 | $234.00 | 35 | — | — |