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
- 2004-12-15 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 | $4,587.00 | $4,587.00 | 639 | — | — |
| 2005-12-29 | $4,686.00 | $4,686.00 | 222 | — | — |
| 2005-12-28 | $4,740.00 | $4,740.00 | 548 | — | — |
| 2005-12-27 | $4,737.00 | $4,737.00 | 288 | — | — |
| 2005-12-23 | $4,854.00 | $4,854.00 | 159 | — | — |
| 2005-12-22 | $4,839.00 | $4,839.00 | 182 | — | — |
| 2005-12-21 | $4,860.00 | $4,860.00 | 64 | — | — |
| 2005-12-20 | $4,860.00 | $4,860.00 | 97 | — | — |
| 2005-12-19 | $4,923.00 | $4,923.00 | 108 | — | — |
| 2005-12-16 | $4,845.00 | $4,845.00 | 360 | — | — |
| 2005-12-15 | $5,151.00 | $5,151.00 | 230 | — | — |
| 2005-12-14 | $5,190.00 | $5,190.00 | 1,037 | — | — |
| 2005-12-13 | $5,226.00 | $5,226.00 | 1,744 | — | — |
| 2005-12-12 | $5,184.00 | $5,184.00 | 2,161 | — | — |
| 2005-12-09 | $4,890.00 | $4,890.00 | 1,108 | — | — |
| 2005-12-08 | $4,518.00 | $4,518.00 | 654 | — | — |
| 2005-12-07 | $4,425.00 | $4,425.00 | 1,060 | — | — |
| 2005-12-06 | $4,644.00 | $4,644.00 | 403 | — | — |
| 2005-12-05 | $4,752.00 | $4,752.00 | 1,387 | — | — |
| 2005-12-02 | $4,899.00 | $4,899.00 | 5,535 | — | — |
| 2005-12-01 | $4,194.00 | $4,194.00 | 1,525 | — | — |
| 2005-11-30 | $4,365.00 | $4,365.00 | 2,334 | — | — |
| 2005-11-29 | $4,470.00 | $4,470.00 | 1,122 | — | — |
| 2005-11-28 | $4,656.00 | $4,656.00 | 613 | — | — |
| 2005-11-25 | $4,968.00 | $4,968.00 | 160 | — | — |
| 2005-11-23 | $4,962.00 | $4,962.00 | 483 | — | — |
| 2005-11-22 | $5,055.00 | $5,055.00 | 326 | — | — |
| 2005-11-21 | $5,064.00 | $5,064.00 | 364 | — | — |
| 2005-11-18 | $4,950.00 | $4,950.00 | 197 | — | — |
| 2005-11-17 | $4,941.00 | $4,941.00 | 546 | — | — |
| 2005-11-16 | $4,875.00 | $4,875.00 | 174 | — | — |
| 2005-11-15 | $4,806.00 | $4,806.00 | 754 | — | — |
| 2005-11-14 | $4,812.00 | $4,812.00 | 1,025 | — | — |
| 2005-11-11 | $4,872.00 | $4,872.00 | 2,725 | — | — |
| 2005-11-10 | $5,556.00 | $5,556.00 | 3,091 | — | — |
| 2005-11-09 | $5,322.00 | $5,322.00 | 1,193 | — | — |
| 2005-11-08 | $5,280.00 | $5,280.00 | 1,213 | — | — |
| 2005-11-07 | $5,460.00 | $5,460.00 | 336 | — | — |
| 2005-11-04 | $5,439.00 | $5,439.00 | 442 | — | — |
| 2005-11-03 | $5,634.00 | $5,634.00 | 693 | — | — |
| 2005-11-02 | $5,820.00 | $5,820.00 | 76 | — | — |
| 2005-11-01 | $5,709.00 | $5,709.00 | 352 | — | — |
| 2005-10-31 | $5,652.00 | $5,652.00 | 342 | — | — |
| 2005-10-28 | $5,517.00 | $5,517.00 | 137 | — | — |
| 2005-10-27 | $5,463.00 | $5,463.00 | 342 | — | — |
| 2005-10-26 | $5,604.00 | $5,604.00 | 293 | — | — |
| 2005-10-25 | $5,772.00 | $5,772.00 | 183 | — | — |
| 2005-10-24 | $5,673.00 | $5,673.00 | 292 | — | — |
| 2005-10-21 | $5,787.00 | $5,787.00 | 197 | — | — |
| 2005-10-20 | $5,730.00 | $5,730.00 | 178 | — | — |
| 2005-10-19 | $5,724.00 | $5,724.00 | 310 | — | — |
| 2005-10-18 | $5,724.00 | $5,724.00 | 640 | — | — |
| 2005-10-17 | $5,700.00 | $5,700.00 | 243 | — | — |
| 2005-10-14 | $5,583.00 | $5,583.00 | 59 | — | — |
| 2005-10-13 | $5,508.00 | $5,508.00 | 1,158 | — | — |
| 2005-10-12 | $5,472.00 | $5,472.00 | 1,050 | — | — |
| 2005-10-11 | $5,745.00 | $5,745.00 | 590 | — | — |
| 2005-10-10 | $5,703.00 | $5,703.00 | 1,179 | — | — |
| 2005-10-07 | $5,325.00 | $5,325.00 | 481 | — | — |
| 2005-10-06 | $5,040.00 | $5,040.00 | 596 | — | — |
| 2005-10-05 | $5,055.00 | $5,055.00 | 454 | — | — |
| 2005-10-04 | $5,013.00 | $5,013.00 | 1,083 | — | — |
| 2005-10-03 | $5,196.00 | $5,196.00 | 1,571 | — | — |
| 2005-09-30 | $5,667.00 | $5,667.00 | 352 | — | — |
| 2005-09-29 | $5,871.00 | $5,871.00 | 417 | — | — |
| 2005-09-28 | $5,925.00 | $5,925.00 | 399 | — | — |
| 2005-09-27 | $6,054.00 | $6,054.00 | 812 | — | — |
| 2005-09-26 | $6,165.00 | $6,165.00 | 1,046 | — | — |
| 2005-09-23 | $6,015.00 | $6,015.00 | 761 | — | — |
| 2005-09-22 | $5,859.00 | $5,859.00 | 554 | — | — |
| 2005-09-21 | $5,694.00 | $5,694.00 | 583 | — | — |
| 2005-09-20 | $5,712.00 | $5,712.00 | 996 | — | — |
| 2005-09-19 | $5,457.00 | $5,457.00 | 329 | — | — |
| 2005-09-16 | $5,610.00 | $5,610.00 | 386 | — | — |
| 2005-09-15 | $5,538.00 | $5,538.00 | 676 | — | — |
| 2005-09-14 | $5,508.00 | $5,508.00 | 462 | — | — |
| 2005-09-13 | $5,685.00 | $5,685.00 | 142 | — | — |
| 2005-09-12 | $5,787.00 | $5,787.00 | 444 | — | — |
| 2005-09-09 | $5,730.00 | $5,730.00 | 100 | — | — |
| 2005-09-08 | $5,664.00 | $5,664.00 | 143 | — | — |
| 2005-09-07 | $5,694.00 | $5,694.00 | 218 | — | — |
| 2005-09-06 | $5,691.00 | $5,691.00 | 141 | — | — |
| 2005-09-02 | $5,670.00 | $5,670.00 | 277 | — | — |
| 2005-09-01 | $5,697.00 | $5,697.00 | 507 | — | — |
| 2005-08-31 | $5,601.00 | $5,601.00 | 920 | — | — |
| 2005-08-30 | $5,580.00 | $5,580.00 | 786 | — | — |
| 2005-08-29 | $5,520.00 | $5,520.00 | 1,024 | — | — |
| 2005-08-26 | $5,577.00 | $5,577.00 | 2,783 | — | — |
| 2005-08-25 | $5,781.00 | $5,781.00 | 3,489 | — | — |
| 2005-08-24 | $6,609.00 | $6,609.00 | 1,627 | — | — |
| 2005-08-23 | $6,300.00 | $6,300.00 | 573 | — | — |
| 2005-08-22 | $6,363.00 | $6,363.00 | 534 | — | — |
| 2005-08-19 | $6,363.00 | $6,363.00 | 913 | — | — |
| 2005-08-18 | $6,420.00 | $6,420.00 | 607 | — | — |
| 2005-08-17 | $6,666.00 | $6,666.00 | 421 | — | — |
| 2005-08-16 | $6,675.00 | $6,675.00 | 606 | — | — |
| 2005-08-15 | $6,648.00 | $6,648.00 | 771 | — | — |
| 2005-08-12 | $6,600.00 | $6,600.00 | 510 | — | — |
| 2005-08-11 | $6,555.00 | $6,555.00 | 489 | — | — |
| 2005-08-10 | $6,405.00 | $6,405.00 | 854 | — | — |
| 2005-08-09 | $6,648.00 | $6,648.00 | 1,174 | — | — |
| 2005-08-08 | $6,294.00 | $6,294.00 | 929 | — | — |
| 2005-08-05 | $6,240.00 | $6,240.00 | 1,114 | — | — |
| 2005-08-04 | $6,012.00 | $6,012.00 | 2,286 | — | — |
| 2005-08-03 | $6,219.00 | $6,219.00 | 2,324 | — | — |
| 2005-08-02 | $6,309.00 | $6,309.00 | 1,753 | — | — |
| 2005-08-01 | $6,924.00 | $6,924.00 | 331 | — | — |
| 2005-07-29 | $6,852.00 | $6,852.00 | 466 | — | — |
| 2005-07-28 | $6,825.00 | $6,825.00 | 1,131 | — | — |
| 2005-07-27 | $7,230.00 | $7,230.00 | 213 | — | — |
| 2005-07-26 | $7,317.00 | $7,317.00 | 187 | — | — |
| 2005-07-25 | $7,449.00 | $7,449.00 | 259 | — | — |
| 2005-07-22 | $7,350.00 | $7,350.00 | 220 | — | — |
| 2005-07-21 | $7,521.00 | $7,521.00 | 602 | — | — |
| 2005-07-20 | $7,545.00 | $7,545.00 | 1,966 | — | — |
| 2005-07-19 | $7,203.00 | $7,203.00 | 283 | — | — |
| 2005-07-18 | $7,290.00 | $7,290.00 | 665 | — | — |
| 2005-07-15 | $7,278.00 | $7,278.00 | 597 | — | — |
| 2005-07-14 | $7,452.00 | $7,452.00 | 817 | — | — |
| 2005-07-13 | $7,905.00 | $7,905.00 | 89 | — | — |
| 2005-07-12 | $8,127.00 | $8,127.00 | 259 | — | — |
| 2005-07-11 | $7,989.00 | $7,989.00 | 242 | — | — |
| 2005-07-08 | $7,929.00 | $7,929.00 | 233 | — | — |
| 2005-07-07 | $7,830.00 | $7,830.00 | 630 | — | — |
| 2005-07-06 | $7,833.00 | $7,833.00 | 1,324 | — | — |
| 2005-07-05 | $7,884.00 | $7,884.00 | 250 | — | — |
| 2005-07-01 | $7,611.00 | $7,611.00 | 84 | — | — |
| 2005-06-30 | $7,812.00 | $7,812.00 | 96 | — | — |
| 2005-06-29 | $7,800.00 | $7,800.00 | 281 | — | — |
| 2005-06-28 | $7,905.00 | $7,905.00 | 510 | — | — |
| 2005-06-27 | $7,350.00 | $7,350.00 | 375 | — | — |
| 2005-06-24 | $7,497.00 | $7,497.00 | 339 | — | — |
| 2005-06-23 | $7,719.00 | $7,719.00 | 1,181 | — | — |
| 2005-06-22 | $8,040.00 | $8,040.00 | 923 | — | — |
| 2005-06-21 | $8,133.00 | $8,133.00 | 1,631 | — | — |
| 2005-06-20 | $7,779.00 | $7,779.00 | 1,534 | — | — |
| 2005-06-17 | $7,695.00 | $7,695.00 | 1,870 | — | — |
| 2005-06-16 | $6,894.00 | $6,894.00 | 655 | — | — |
| 2005-06-15 | $6,900.00 | $6,900.00 | 776 | — | — |
| 2005-06-14 | $6,669.00 | $6,669.00 | 304 | — | — |
| 2005-06-13 | $6,744.00 | $6,744.00 | 1,462 | — | — |
| 2005-06-10 | $6,813.00 | $6,813.00 | 1,340 | — | — |
| 2005-06-09 | $6,774.00 | $6,774.00 | 726 | — | — |
| 2005-06-08 | $7,239.00 | $7,239.00 | 1,601 | — | — |
| 2005-06-07 | $7,074.00 | $7,074.00 | 2,394 | — | — |
| 2005-06-06 | $6,975.00 | $6,975.00 | 1,094 | — | — |
| 2005-06-03 | $6,576.00 | $6,576.00 | 984 | — | — |
| 2005-06-02 | $6,147.00 | $6,147.00 | 38 | — | — |
| 2005-06-01 | $6,171.00 | $6,171.00 | 572 | — | — |
| 2005-05-31 | $6,090.00 | $6,090.00 | 125 | — | — |
| 2005-05-27 | $6,267.00 | $6,267.00 | 361 | — | — |
| 2005-05-26 | $5,976.00 | $5,976.00 | 835 | — | — |
| 2005-05-25 | $5,943.00 | $5,943.00 | 345 | — | — |
| 2005-05-24 | $6,225.00 | $6,225.00 | 442 | — | — |
| 2005-05-23 | $6,255.00 | $6,255.00 | 167 | — | — |
| 2005-05-20 | $6,243.00 | $6,243.00 | 98 | — | — |
| 2005-05-19 | $6,315.00 | $6,315.00 | 400 | — | — |
| 2005-05-18 | $6,102.00 | $6,102.00 | 220 | — | — |
| 2005-05-17 | $5,760.00 | $5,760.00 | 122 | — | — |
| 2005-05-16 | $5,802.00 | $5,802.00 | 267 | — | — |
| 2005-05-13 | $5,997.00 | $5,997.00 | 314 | — | — |
| 2005-05-12 | $5,817.00 | $5,817.00 | 410 | — | — |
| 2005-05-11 | $6,291.00 | $6,291.00 | 251 | — | — |
| 2005-05-10 | $6,540.00 | $6,540.00 | 267 | — | — |
| 2005-05-09 | $6,585.00 | $6,585.00 | 252 | — | — |
| 2005-05-06 | $6,753.00 | $6,753.00 | 1,201 | — | — |
| 2005-05-05 | $6,039.00 | $6,039.00 | 238 | — | — |
| 2005-05-04 | $5,775.00 | $5,775.00 | 214 | — | — |
| 2005-05-03 | $5,709.00 | $5,709.00 | 165 | — | — |
| 2005-05-02 | $5,700.00 | $5,700.00 | 288 | — | — |
| 2005-04-29 | $5,490.00 | $5,490.00 | 128 | — | — |
| 2005-04-28 | $5,427.00 | $5,427.00 | 258 | — | — |
| 2005-04-27 | $5,430.00 | $5,430.00 | 228 | — | — |
| 2005-04-26 | $5,451.00 | $5,451.00 | 147 | — | — |
| 2005-04-25 | $5,418.00 | $5,418.00 | 942 | — | — |
| 2005-04-22 | $5,340.00 | $5,340.00 | 101 | — | — |
| 2005-04-21 | $5,382.00 | $5,382.00 | 443 | — | — |
| 2005-04-20 | $5,250.00 | $5,250.00 | 135 | — | — |
| 2005-04-19 | $5,247.00 | $5,247.00 | 173 | — | — |
| 2005-04-18 | $5,256.00 | $5,256.00 | 240 | — | — |
| 2005-04-15 | $5,088.00 | $5,088.00 | 355 | — | — |
| 2005-04-14 | $5,160.00 | $5,160.00 | 185 | — | — |
| 2005-04-13 | $5,085.00 | $5,085.00 | 256 | — | — |
| 2005-04-12 | $5,091.00 | $5,091.00 | 140 | — | — |
| 2005-04-11 | $5,049.00 | $5,049.00 | 160 | — | — |
| 2005-04-08 | $4,980.00 | $4,980.00 | 74 | — | — |
| 2005-04-07 | $4,941.00 | $4,941.00 | 463 | — | — |
| 2005-04-06 | $4,614.00 | $4,614.00 | 217 | — | — |
| 2005-04-05 | $4,497.00 | $4,497.00 | 474 | — | — |
| 2005-04-04 | $4,806.00 | $4,806.00 | 160 | — | — |
| 2005-04-01 | $5,028.00 | $5,028.00 | 125 | — | — |
| 2005-03-31 | $5,115.00 | $5,115.00 | 428 | — | — |
| 2005-03-30 | $5,220.00 | $5,220.00 | 264 | — | — |
| 2005-03-29 | $5,130.00 | $5,130.00 | 398 | — | — |
| 2005-03-28 | $5,283.00 | $5,283.00 | 442 | — | — |
| 2005-03-24 | $5,148.00 | $5,148.00 | 584 | — | — |
| 2005-03-23 | $5,157.00 | $5,157.00 | 456 | — | — |
| 2005-03-22 | $5,055.00 | $5,055.00 | 197 | — | — |
| 2005-03-21 | $5,055.00 | $5,055.00 | 237 | — | — |
| 2005-03-18 | $5,118.00 | $5,118.00 | 74 | — | — |
| 2005-03-17 | $5,115.00 | $5,115.00 | 169 | — | — |
| 2005-03-16 | $5,091.00 | $5,091.00 | 200 | — | — |
| 2005-03-15 | $5,256.00 | $5,256.00 | 154 | — | — |
| 2005-03-14 | $5,202.00 | $5,202.00 | 459 | — | — |
| 2005-03-11 | $5,130.00 | $5,130.00 | 149 | — | — |
| 2005-03-10 | $5,175.00 | $5,175.00 | 560 | — | — |
| 2005-03-09 | $5,325.00 | $5,325.00 | 439 | — | — |
| 2005-03-08 | $5,400.00 | $5,400.00 | 553 | — | — |
| 2005-03-07 | $5,694.00 | $5,694.00 | 193 | — | — |
| 2005-03-04 | $5,628.00 | $5,628.00 | 391 | — | — |
| 2005-03-03 | $5,718.00 | $5,718.00 | 106 | — | — |
| 2005-03-02 | $5,613.00 | $5,613.00 | 564 | — | — |
| 2005-03-01 | $5,496.00 | $5,496.00 | 510 | — | — |
| 2005-02-28 | $5,436.00 | $5,436.00 | 436 | — | — |
| 2005-02-25 | $5,700.00 | $5,700.00 | 601 | — | — |
| 2005-02-24 | $5,523.00 | $5,523.00 | 1,238 | — | — |
| 2005-02-23 | $6,570.00 | $6,570.00 | 474 | — | — |
| 2005-02-22 | $6,300.00 | $6,300.00 | 238 | — | — |
| 2005-02-18 | $6,120.00 | $6,120.00 | 119 | — | — |
| 2005-02-17 | $6,060.00 | $6,060.00 | 163 | — | — |
| 2005-02-16 | $6,324.00 | $6,324.00 | 126 | — | — |
| 2005-02-15 | $6,345.00 | $6,345.00 | 88 | — | — |
| 2005-02-14 | $6,441.00 | $6,441.00 | 181 | — | — |
| 2005-02-11 | $6,288.00 | $6,288.00 | 169 | — | — |
| 2005-02-10 | $6,330.00 | $6,330.00 | 142 | — | — |
| 2005-02-09 | $6,525.00 | $6,525.00 | 144 | — | — |
| 2005-02-08 | $6,303.00 | $6,303.00 | 204 | — | — |
| 2005-02-07 | $6,534.00 | $6,534.00 | 189 | — | — |
| 2005-02-04 | $6,840.00 | $6,840.00 | 917 | — | — |
| 2005-02-03 | $6,678.00 | $6,678.00 | 228 | — | — |
| 2005-02-02 | $6,600.00 | $6,600.00 | 255 | — | — |
| 2005-02-01 | $6,645.00 | $6,645.00 | 1,013 | — | — |
| 2005-01-31 | $6,240.00 | $6,240.00 | 704 | — | — |
| 2005-01-28 | $5,781.00 | $5,781.00 | 271 | — | — |
| 2005-01-27 | $5,775.00 | $5,775.00 | 314 | — | — |
| 2005-01-26 | $5,601.00 | $5,601.00 | 462 | — | — |
| 2005-01-25 | $5,370.00 | $5,370.00 | 331 | — | — |
| 2005-01-24 | $5,181.00 | $5,181.00 | 563 | — | — |
| 2005-01-21 | $5,463.00 | $5,463.00 | 530 | — | — |
| 2005-01-20 | $5,475.00 | $5,475.00 | 1,597 | — | — |
| 2005-01-19 | $5,820.00 | $5,820.00 | 893 | — | — |
| 2005-01-18 | $6,075.00 | $6,075.00 | 1,024 | — | — |
| 2005-01-14 | $6,090.00 | $6,090.00 | 376 | — | — |
| 2005-01-13 | $6,045.00 | $6,045.00 | 169 | — | — |
| 2005-01-12 | $6,000.00 | $6,000.00 | 1,380 | — | — |
| 2005-01-11 | $6,273.00 | $6,273.00 | 300 | — | — |
| 2005-01-10 | $6,444.00 | $6,444.00 | 339 | — | — |
| 2005-01-07 | $6,150.00 | $6,150.00 | 1,364 | — | — |
| 2005-01-06 | $6,180.00 | $6,180.00 | 241 | — | — |
| 2005-01-05 | $6,345.00 | $6,345.00 | 386 | — | — |
| 2005-01-04 | $6,387.00 | $6,387.00 | 1,487 | — | — |
| 2005-01-03 | $6,750.00 | $6,750.00 | 812 | — | — |