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
- 1996-08-27 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 | $432.00 | $432.00 | 10,322 | — | — |
| 2005-12-29 | $384.00 | $384.00 | 1,363 | — | — |
| 2005-12-28 | $387.60 | $387.60 | 1,448 | — | — |
| 2005-12-27 | $388.80 | $388.80 | 2,285 | — | — |
| 2005-12-23 | $400.80 | $400.80 | 2,044 | — | — |
| 2005-12-22 | $396.00 | $396.00 | 1,397 | — | — |
| 2005-12-21 | $385.20 | $385.20 | 1,608 | — | — |
| 2005-12-20 | $373.20 | $373.20 | 1,698 | — | — |
| 2005-12-19 | $386.40 | $386.40 | 2,516 | — | — |
| 2005-12-16 | $392.40 | $392.40 | 2,229 | — | — |
| 2005-12-15 | $367.20 | $367.20 | 1,580 | — | — |
| 2005-12-14 | $376.80 | $376.80 | 1,788 | — | — |
| 2005-12-13 | $396.00 | $396.00 | 2,860 | — | — |
| 2005-12-12 | $412.80 | $412.80 | 2,467 | — | — |
| 2005-12-09 | $382.80 | $382.80 | 2,550 | — | — |
| 2005-12-08 | $368.40 | $368.40 | 3,403 | — | — |
| 2005-12-07 | $376.80 | $376.80 | 4,196 | — | — |
| 2005-12-06 | $403.20 | $403.20 | 2,453 | — | — |
| 2005-12-05 | $422.40 | $422.40 | 1,760 | — | — |
| 2005-12-02 | $432.00 | $432.00 | 2,208 | — | — |
| 2005-12-01 | $432.00 | $432.00 | 3,820 | — | — |
| 2005-11-30 | $429.60 | $429.60 | 2,800 | — | — |
| 2005-11-29 | $439.20 | $439.20 | 2,912 | — | — |
| 2005-11-28 | $450.00 | $450.00 | 3,846 | — | — |
| 2005-11-25 | $481.20 | $481.20 | 995 | — | — |
| 2005-11-23 | $487.20 | $487.20 | 1,548 | — | — |
| 2005-11-22 | $498.00 | $498.00 | 1,048 | — | — |
| 2005-11-21 | $511.20 | $511.20 | 1,464 | — | — |
| 2005-11-18 | $524.40 | $524.40 | 1,908 | — | — |
| 2005-11-17 | $487.20 | $487.20 | 2,287 | — | — |
| 2005-11-16 | $507.60 | $507.60 | 2,365 | — | — |
| 2005-11-15 | $486.00 | $486.00 | 4,018 | — | — |
| 2005-11-14 | $513.60 | $513.60 | 992 | — | — |
| 2005-11-11 | $532.80 | $532.80 | 2,101 | — | — |
| 2005-11-10 | $540.00 | $540.00 | 1,936 | — | — |
| 2005-11-09 | $572.40 | $572.40 | 1,479 | — | — |
| 2005-11-08 | $582.00 | $582.00 | 1,342 | — | — |
| 2005-11-07 | $577.20 | $577.20 | 915 | — | — |
| 2005-11-04 | $574.80 | $574.80 | 2,244 | — | — |
| 2005-11-03 | $580.80 | $580.80 | 3,538 | — | — |
| 2005-11-02 | $612.00 | $612.00 | 1,039 | — | — |
| 2005-11-01 | $590.40 | $590.40 | 1,288 | — | — |
| 2005-10-31 | $597.60 | $597.60 | 2,289 | — | — |
| 2005-10-28 | $619.20 | $619.20 | 1,233 | — | — |
| 2005-10-27 | $630.00 | $630.00 | 913 | — | — |
| 2005-10-26 | $652.80 | $652.80 | 498 | — | — |
| 2005-10-25 | $684.00 | $684.00 | 855 | — | — |
| 2005-10-24 | $668.40 | $668.40 | 589 | — | — |
| 2005-10-21 | $656.40 | $656.40 | 1,055 | — | — |
| 2005-10-20 | $668.40 | $668.40 | 872 | — | — |
| 2005-10-19 | $679.20 | $679.20 | 1,373 | — | — |
| 2005-10-18 | $679.20 | $679.20 | 1,344 | — | — |
| 2005-10-17 | $702.00 | $702.00 | 572 | — | — |
| 2005-10-14 | $704.40 | $704.40 | 1,264 | — | — |
| 2005-10-13 | $702.00 | $702.00 | 1,700 | — | — |
| 2005-10-12 | $718.80 | $718.80 | 3,652 | — | — |
| 2005-10-11 | $760.80 | $760.80 | 5,421 | — | — |
| 2005-10-10 | $746.40 | $746.40 | 5,230 | — | — |
| 2005-10-07 | $706.80 | $706.80 | 1,419 | — | — |
| 2005-10-06 | $720.00 | $720.00 | 1,317 | — | — |
| 2005-10-05 | $717.60 | $717.60 | 2,043 | — | — |
| 2005-10-04 | $744.00 | $744.00 | 2,343 | — | — |
| 2005-10-03 | $723.60 | $723.60 | 2,583 | — | — |
| 2005-09-30 | $708.00 | $708.00 | 2,567 | — | — |
| 2005-09-29 | $693.60 | $693.60 | 1,278 | — | — |
| 2005-09-28 | $688.80 | $688.80 | 3,103 | — | — |
| 2005-09-27 | $691.20 | $691.20 | 913 | — | — |
| 2005-09-26 | $694.80 | $694.80 | 1,363 | — | — |
| 2005-09-23 | $691.20 | $691.20 | 826 | — | — |
| 2005-09-22 | $682.80 | $682.80 | 888 | — | — |
| 2005-09-21 | $682.80 | $682.80 | 1,670 | — | — |
| 2005-09-20 | $669.60 | $669.60 | 1,779 | — | — |
| 2005-09-19 | $684.00 | $684.00 | 1,620 | — | — |
| 2005-09-16 | $679.20 | $679.20 | 862 | — | — |
| 2005-09-15 | $684.00 | $684.00 | 1,324 | — | — |
| 2005-09-14 | $680.40 | $680.40 | 627 | — | — |
| 2005-09-13 | $679.20 | $679.20 | 1,253 | — | — |
| 2005-09-12 | $684.00 | $684.00 | 1,292 | — | — |
| 2005-09-09 | $669.60 | $669.60 | 667 | — | — |
| 2005-09-08 | $656.40 | $656.40 | 801 | — | — |
| 2005-09-07 | $624.00 | $624.00 | 999 | — | — |
| 2005-09-06 | $615.60 | $615.60 | 1,680 | — | — |
| 2005-09-02 | $626.40 | $626.40 | 1,927 | — | — |
| 2005-09-01 | $661.20 | $661.20 | 1,213 | — | — |
| 2005-08-31 | $667.20 | $667.20 | 1,024 | — | — |
| 2005-08-30 | $684.00 | $684.00 | 1,460 | — | — |
| 2005-08-29 | $688.80 | $688.80 | 733 | — | — |
| 2005-08-26 | $664.80 | $664.80 | 398 | — | — |
| 2005-08-25 | $669.60 | $669.60 | 764 | — | — |
| 2005-08-24 | $648.00 | $648.00 | 425 | — | — |
| 2005-08-23 | $651.60 | $651.60 | 1,409 | — | — |
| 2005-08-22 | $651.60 | $651.60 | 385 | — | — |
| 2005-08-19 | $655.20 | $655.20 | 1,678 | — | — |
| 2005-08-18 | $685.20 | $685.20 | 1,224 | — | — |
| 2005-08-17 | $681.60 | $681.60 | 1,243 | — | — |
| 2005-08-16 | $682.80 | $682.80 | 1,405 | — | — |
| 2005-08-15 | $680.40 | $680.40 | 1,765 | — | — |
| 2005-08-12 | $655.20 | $655.20 | 1,470 | — | — |
| 2005-08-11 | $660.00 | $660.00 | 1,643 | — | — |
| 2005-08-10 | $673.20 | $673.20 | 1,488 | — | — |
| 2005-08-09 | $675.60 | $675.60 | 1,045 | — | — |
| 2005-08-08 | $678.00 | $678.00 | 1,476 | — | — |
| 2005-08-05 | $685.20 | $685.20 | 529 | — | — |
| 2005-08-04 | $673.20 | $673.20 | 953 | — | — |
| 2005-08-03 | $709.20 | $709.20 | 882 | — | — |
| 2005-08-02 | $732.00 | $732.00 | 473 | — | — |
| 2005-08-01 | $744.00 | $744.00 | 948 | — | — |
| 2005-07-29 | $756.00 | $756.00 | 558 | — | — |
| 2005-07-28 | $765.60 | $765.60 | 672 | — | — |
| 2005-07-27 | $765.60 | $765.60 | 553 | — | — |
| 2005-07-26 | $756.00 | $756.00 | 1,010 | — | — |
| 2005-07-25 | $753.60 | $753.60 | 995 | — | — |
| 2005-07-22 | $730.80 | $730.80 | 792 | — | — |
| 2005-07-21 | $739.20 | $739.20 | 821 | — | — |
| 2005-07-20 | $727.20 | $727.20 | 848 | — | — |
| 2005-07-19 | $710.40 | $710.40 | 885 | — | — |
| 2005-07-18 | $696.00 | $696.00 | 767 | — | — |
| 2005-07-15 | $679.20 | $679.20 | 461 | — | — |
| 2005-07-14 | $693.60 | $693.60 | 538 | — | — |
| 2005-07-13 | $694.80 | $694.80 | 608 | — | — |
| 2005-07-12 | $681.60 | $681.60 | 1,474 | — | — |
| 2005-07-11 | $702.00 | $702.00 | 861 | — | — |
| 2005-07-08 | $723.60 | $723.60 | 2,556 | — | — |
| 2005-07-07 | $688.80 | $688.80 | 2,613 | — | — |
| 2005-07-06 | $638.40 | $638.40 | 638 | — | — |
| 2005-07-05 | $645.60 | $645.60 | 518 | — | — |
| 2005-07-01 | $637.20 | $637.20 | 671 | — | — |
| 2005-06-30 | $612.00 | $612.00 | 968 | — | — |
| 2005-06-29 | $607.20 | $607.20 | 635 | — | — |
| 2005-06-28 | $604.80 | $604.80 | 996 | — | — |
| 2005-06-27 | $616.80 | $616.80 | 959 | — | — |
| 2005-06-24 | $630.00 | $630.00 | 6,951 | — | — |
| 2005-06-23 | $667.20 | $667.20 | 1,272 | — | — |
| 2005-06-22 | $690.00 | $690.00 | 577 | — | — |
| 2005-06-21 | $703.20 | $703.20 | 1,159 | — | — |
| 2005-06-20 | $717.60 | $717.60 | 948 | — | — |
| 2005-06-17 | $700.80 | $700.80 | 972 | — | — |
| 2005-06-16 | $705.60 | $705.60 | 1,049 | — | — |
| 2005-06-15 | $718.80 | $718.80 | 779 | — | — |
| 2005-06-14 | $723.60 | $723.60 | 597 | — | — |
| 2005-06-13 | $714.00 | $714.00 | 540 | — | — |
| 2005-06-10 | $714.00 | $714.00 | 656 | — | — |
| 2005-06-09 | $723.60 | $723.60 | 1,153 | — | — |
| 2005-06-08 | $691.20 | $691.20 | 820 | — | — |
| 2005-06-07 | $727.20 | $727.20 | 1,360 | — | — |
| 2005-06-06 | $734.40 | $734.40 | 1,518 | — | — |
| 2005-06-03 | $769.20 | $769.20 | 1,620 | — | — |
| 2005-06-02 | $777.60 | $777.60 | 701 | — | — |
| 2005-06-01 | $763.20 | $763.20 | 1,326 | — | — |
| 2005-05-31 | $776.40 | $776.40 | 1,188 | — | — |
| 2005-05-27 | $769.20 | $769.20 | 1,053 | — | — |
| 2005-05-26 | $776.40 | $776.40 | 1,181 | — | — |
| 2005-05-25 | $770.40 | $770.40 | 2,317 | — | — |
| 2005-05-24 | $800.40 | $800.40 | 1,853 | — | — |
| 2005-05-23 | $801.60 | $801.60 | 3,301 | — | — |
| 2005-05-20 | $795.60 | $795.60 | 1,396 | — | — |
| 2005-05-19 | $801.60 | $801.60 | 1,525 | — | — |
| 2005-05-18 | $793.20 | $793.20 | 3,332 | — | — |
| 2005-05-17 | $768.00 | $768.00 | 2,443 | — | — |
| 2005-05-16 | $712.80 | $712.80 | 1,455 | — | — |
| 2005-05-13 | $680.40 | $680.40 | 461 | — | — |
| 2005-05-12 | $687.60 | $687.60 | 1,228 | — | — |
| 2005-05-11 | $709.20 | $709.20 | 698 | — | — |
| 2005-05-10 | $706.80 | $706.80 | 1,272 | — | — |
| 2005-05-09 | $699.60 | $699.60 | 2,443 | — | — |
| 2005-05-06 | $666.00 | $666.00 | 2,042 | — | — |
| 2005-05-05 | $686.40 | $686.40 | 1,398 | — | — |
| 2005-05-04 | $672.00 | $672.00 | 1,010 | — | — |
| 2005-05-03 | $643.20 | $643.20 | 1,868 | — | — |
| 2005-05-02 | $624.00 | $624.00 | 2,312 | — | — |
| 2005-04-29 | $552.00 | $552.00 | 597 | — | — |
| 2005-04-28 | $526.80 | $526.80 | 1,128 | — | — |
| 2005-04-27 | $518.40 | $518.40 | 1,352 | — | — |
| 2005-04-26 | $534.00 | $534.00 | 978 | — | — |
| 2005-04-25 | $531.60 | $531.60 | 1,962 | — | — |
| 2005-04-22 | $518.40 | $518.40 | 2,775 | — | — |
| 2005-04-21 | $568.80 | $568.80 | 1,163 | — | — |
| 2005-04-20 | $548.40 | $548.40 | 1,023 | — | — |
| 2005-04-19 | $588.00 | $588.00 | 900 | — | — |
| 2005-04-18 | $578.40 | $578.40 | 715 | — | — |
| 2005-04-15 | $564.00 | $564.00 | 796 | — | — |
| 2005-04-14 | $564.00 | $564.00 | 1,747 | — | — |
| 2005-04-13 | $576.00 | $576.00 | 622 | — | — |
| 2005-04-12 | $591.60 | $591.60 | 1,213 | — | — |
| 2005-04-11 | $598.80 | $598.80 | 811 | — | — |
| 2005-04-08 | $609.60 | $609.60 | 2,028 | — | — |
| 2005-04-07 | $636.00 | $636.00 | 637 | — | — |
| 2005-04-06 | $615.60 | $615.60 | 2,252 | — | — |
| 2005-04-05 | $648.00 | $648.00 | 765 | — | — |
| 2005-04-04 | $678.00 | $678.00 | 788 | — | — |
| 2005-04-01 | $663.60 | $663.60 | 3,861 | — | — |
| 2005-03-31 | $699.60 | $699.60 | 1,501 | — | — |
| 2005-03-30 | $705.60 | $705.60 | 1,444 | — | — |
| 2005-03-29 | $696.00 | $696.00 | 1,022 | — | — |
| 2005-03-28 | $696.00 | $696.00 | 963 | — | — |
| 2005-03-24 | $714.00 | $714.00 | 1,040 | — | — |
| 2005-03-23 | $699.60 | $699.60 | 1,852 | — | — |
| 2005-03-22 | $660.00 | $660.00 | 680 | — | — |
| 2005-03-21 | $656.40 | $656.40 | 1,635 | — | — |
| 2005-03-18 | $684.00 | $684.00 | 1,681 | — | — |
| 2005-03-17 | $710.40 | $710.40 | 2,070 | — | — |
| 2005-03-16 | $736.80 | $736.80 | 3,433 | — | — |
| 2005-03-15 | $661.20 | $661.20 | 1,053 | — | — |
| 2005-03-14 | $691.20 | $691.20 | 1,153 | — | — |
| 2005-03-11 | $704.40 | $704.40 | 1,176 | — | — |
| 2005-03-10 | $700.80 | $700.80 | 809 | — | — |
| 2005-03-09 | $690.00 | $690.00 | 528 | — | — |
| 2005-03-08 | $704.40 | $704.40 | 1,104 | — | — |
| 2005-03-07 | $693.60 | $693.60 | 2,237 | — | — |
| 2005-03-04 | $682.80 | $682.80 | 979 | — | — |
| 2005-03-03 | $675.60 | $675.60 | 1,191 | — | — |
| 2005-03-02 | $673.20 | $673.20 | 956 | — | — |
| 2005-03-01 | $670.80 | $670.80 | 1,312 | — | — |
| 2005-02-28 | $685.20 | $685.20 | 2,504 | — | — |
| 2005-02-25 | $666.00 | $666.00 | 2,114 | — | — |
| 2005-02-24 | $645.60 | $645.60 | 1,243 | — | — |
| 2005-02-23 | $618.00 | $618.00 | 1,443 | — | — |
| 2005-02-22 | $628.80 | $628.80 | 1,176 | — | — |
| 2005-02-18 | $685.20 | $685.20 | 882 | — | — |
| 2005-02-17 | $696.00 | $696.00 | 801 | — | — |
| 2005-02-16 | $699.60 | $699.60 | 944 | — | — |
| 2005-02-15 | $690.00 | $690.00 | 953 | — | — |
| 2005-02-14 | $675.60 | $675.60 | 312 | — | — |
| 2005-02-11 | $678.00 | $678.00 | 491 | — | — |
| 2005-02-10 | $672.00 | $672.00 | 463 | — | — |
| 2005-02-09 | $660.00 | $660.00 | 849 | — | — |
| 2005-02-08 | $703.20 | $703.20 | 639 | — | — |
| 2005-02-07 | $706.80 | $706.80 | 720 | — | — |
| 2005-02-04 | $694.80 | $694.80 | 1,770 | — | — |
| 2005-02-03 | $672.00 | $672.00 | 1,500 | — | — |
| 2005-02-02 | $706.80 | $706.80 | 1,536 | — | — |
| 2005-02-01 | $638.40 | $638.40 | 1,223 | — | — |
| 2005-01-31 | $651.60 | $651.60 | 2,339 | — | — |
| 2005-01-28 | $624.00 | $624.00 | 2,778 | — | — |
| 2005-01-27 | $638.40 | $638.40 | 1,808 | — | — |
| 2005-01-26 | $668.40 | $668.40 | 988 | — | — |
| 2005-01-25 | $691.20 | $691.20 | 1,411 | — | — |
| 2005-01-24 | $684.00 | $684.00 | 2,433 | — | — |
| 2005-01-21 | $732.00 | $732.00 | 1,338 | — | — |
| 2005-01-20 | $738.00 | $738.00 | 2,024 | — | — |
| 2005-01-19 | $781.20 | $781.20 | 748 | — | — |
| 2005-01-18 | $800.40 | $800.40 | 673 | — | — |
| 2005-01-14 | $806.40 | $806.40 | 715 | — | — |
| 2005-01-13 | $795.60 | $795.60 | 656 | — | — |
| 2005-01-12 | $812.40 | $812.40 | 1,044 | — | — |
| 2005-01-11 | $802.80 | $802.80 | 775 | — | — |
| 2005-01-10 | $784.80 | $784.80 | 1,244 | — | — |
| 2005-01-07 | $798.00 | $798.00 | 1,120 | — | — |
| 2005-01-06 | $805.20 | $805.20 | 771 | — | — |
| 2005-01-05 | $806.40 | $806.40 | 1,294 | — | — |
| 2005-01-04 | $820.80 | $820.80 | 2,772 | — | — |
| 2005-01-03 | $862.80 | $862.80 | 2,883 | — | — |