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
- 1989-01-09 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 | $2,000.00 | $2,000.00 | 54 | — | — |
| 2005-12-29 | $2,075.00 | $2,075.00 | 69 | — | — |
| 2005-12-28 | $2,150.00 | $2,150.00 | 30 | — | — |
| 2005-12-27 | $2,262.50 | $2,262.50 | 28 | — | — |
| 2005-12-23 | $2,337.50 | $2,337.50 | 26 | — | — |
| 2005-12-22 | $2,350.00 | $2,350.00 | 38 | — | — |
| 2005-12-21 | $2,437.50 | $2,437.50 | 47 | — | — |
| 2005-12-20 | $2,637.50 | $2,637.50 | 89 | — | — |
| 2005-12-19 | $2,712.50 | $2,712.50 | 35 | — | — |
| 2005-12-16 | $2,825.00 | $2,825.00 | 20 | — | — |
| 2005-12-15 | $2,925.00 | $2,925.00 | 34 | — | — |
| 2005-12-14 | $3,237.50 | $3,237.50 | 14 | — | — |
| 2005-12-13 | $3,300.00 | $3,300.00 | 115 | — | — |
| 2005-12-12 | $3,087.50 | $3,087.50 | 18 | — | — |
| 2005-12-09 | $3,125.00 | $3,125.00 | 4 | — | — |
| 2005-12-08 | $3,137.50 | $3,137.50 | 9 | — | — |
| 2005-12-07 | $3,187.50 | $3,187.50 | 3 | — | — |
| 2005-12-06 | $3,300.00 | $3,300.00 | 18 | — | — |
| 2005-12-05 | $3,300.00 | $3,300.00 | 13 | — | — |
| 2005-12-02 | $3,337.50 | $3,337.50 | 6 | — | — |
| 2005-12-01 | $3,325.00 | $3,325.00 | 8 | — | — |
| 2005-11-30 | $3,362.50 | $3,362.50 | 10 | — | — |
| 2005-11-29 | $3,275.00 | $3,275.00 | 9 | — | — |
| 2005-11-28 | $3,212.50 | $3,212.50 | 7 | — | — |
| 2005-11-25 | $3,500.00 | $3,500.00 | 32 | — | — |
| 2005-11-23 | $3,200.00 | $3,200.00 | 1 | — | — |
| 2005-11-22 | $3,312.50 | $3,312.50 | 5 | — | — |
| 2005-11-21 | $3,337.50 | $3,337.50 | 12 | — | — |
| 2005-11-18 | $3,362.50 | $3,362.50 | 9 | — | — |
| 2005-11-17 | $3,362.50 | $3,362.50 | 3 | — | — |
| 2005-11-16 | $3,362.50 | $3,362.50 | 20 | — | — |
| 2005-11-15 | $3,250.00 | $3,250.00 | 23 | — | — |
| 2005-11-14 | $3,312.50 | $3,312.50 | 6 | — | — |
| 2005-11-11 | $3,275.00 | $3,275.00 | 15 | — | — |
| 2005-11-10 | $3,137.50 | $3,137.50 | 4 | — | — |
| 2005-11-09 | $3,200.00 | $3,200.00 | 8 | — | — |
| 2005-11-08 | $3,175.00 | $3,175.00 | 15 | — | — |
| 2005-11-07 | $3,225.00 | $3,225.00 | 15 | — | — |
| 2005-11-04 | $2,950.00 | $2,950.00 | 5 | — | — |
| 2005-11-03 | $3,062.50 | $3,062.50 | 1 | — | — |
| 2005-11-02 | $3,362.50 | $3,362.50 | 12 | — | — |
| 2005-11-01 | $3,312.50 | $3,312.50 | 2 | — | — |
| 2005-10-31 | $3,250.00 | $3,250.00 | 3 | — | — |
| 2005-10-28 | $3,150.00 | $3,150.00 | 6 | — | — |
| 2005-10-27 | $3,237.50 | $3,237.50 | 7 | — | — |
| 2005-10-26 | $3,350.00 | $3,350.00 | 7 | — | — |
| 2005-10-25 | $3,462.50 | $3,462.50 | 9 | — | — |
| 2005-10-24 | $3,312.50 | $3,312.50 | 6 | — | — |
| 2005-10-21 | $3,362.50 | $3,362.50 | 19 | — | — |
| 2005-10-20 | $3,362.50 | $3,362.50 | 3 | — | — |
| 2005-10-19 | $3,500.00 | $3,500.00 | 24 | — | — |
| 2005-10-18 | $3,250.00 | $3,250.00 | 5 | — | — |
| 2005-10-17 | $3,450.00 | $3,450.00 | 5 | — | — |
| 2005-10-14 | $3,425.00 | $3,425.00 | 3 | — | — |
| 2005-10-13 | $3,425.00 | $3,425.00 | 11 | — | — |
| 2005-10-12 | $3,412.50 | $3,412.50 | 13 | — | — |
| 2005-10-11 | $3,400.00 | $3,400.00 | 6 | — | — |
| 2005-10-10 | $3,550.00 | $3,550.00 | 0 | — | — |
| 2005-10-07 | $3,550.00 | $3,550.00 | 1 | — | — |
| 2005-10-06 | $3,387.50 | $3,387.50 | 3 | — | — |
| 2005-10-05 | $3,562.50 | $3,562.50 | 1 | — | — |
| 2005-10-04 | $3,675.00 | $3,675.00 | 2 | — | — |
| 2005-10-03 | $3,550.00 | $3,550.00 | 6 | — | — |
| 2005-09-30 | $3,575.00 | $3,575.00 | 5 | — | — |
| 2005-09-29 | $3,562.50 | $3,562.50 | 4 | — | — |
| 2005-09-28 | $3,600.00 | $3,600.00 | 2 | — | — |
| 2005-09-27 | $3,587.50 | $3,587.50 | 20 | — | — |
| 2005-09-26 | $3,875.00 | $3,875.00 | 6 | — | — |
| 2005-09-23 | $3,750.00 | $3,750.00 | 6 | — | — |
| 2005-09-22 | $3,787.50 | $3,787.50 | 13 | — | — |
| 2005-09-21 | $3,612.50 | $3,612.50 | 11 | — | — |
| 2005-09-20 | $3,750.00 | $3,750.00 | 5 | — | — |
| 2005-09-19 | $3,525.00 | $3,525.00 | 17 | — | — |
| 2005-09-16 | $3,537.50 | $3,537.50 | 4 | — | — |
| 2005-09-15 | $3,462.50 | $3,462.50 | 5 | — | — |
| 2005-09-14 | $3,187.50 | $3,187.50 | 5 | — | — |
| 2005-09-13 | $3,312.50 | $3,312.50 | 6 | — | — |
| 2005-09-12 | $3,300.00 | $3,300.00 | 6 | — | — |
| 2005-09-09 | $3,287.50 | $3,287.50 | 4 | — | — |
| 2005-09-08 | $3,250.00 | $3,250.00 | 2 | — | — |
| 2005-09-07 | $3,212.50 | $3,212.50 | 6 | — | — |
| 2005-09-06 | $3,175.00 | $3,175.00 | 8 | — | — |
| 2005-09-02 | $2,975.00 | $2,975.00 | 5 | — | — |
| 2005-09-01 | $3,112.50 | $3,112.50 | 2 | — | — |
| 2005-08-31 | $3,075.00 | $3,075.00 | 7 | — | — |
| 2005-08-30 | $3,212.50 | $3,212.50 | 9 | — | — |
| 2005-08-29 | $3,100.00 | $3,100.00 | 7 | — | — |
| 2005-08-26 | $3,125.00 | $3,125.00 | 14 | — | — |
| 2005-08-25 | $3,687.50 | $3,687.50 | 5 | — | — |
| 2005-08-24 | $3,837.50 | $3,837.50 | 12 | — | — |
| 2005-08-23 | $3,962.50 | $3,962.50 | 2 | — | — |
| 2005-08-22 | $3,962.50 | $3,962.50 | 4 | — | — |
| 2005-08-19 | $3,950.00 | $3,950.00 | 8 | — | — |
| 2005-08-18 | $3,875.00 | $3,875.00 | 27 | — | — |
| 2005-08-17 | $3,875.00 | $3,875.00 | 26 | — | — |
| 2005-08-16 | $3,937.50 | $3,937.50 | 4 | — | — |
| 2005-08-15 | $3,912.50 | $3,912.50 | 6 | — | — |
| 2005-08-12 | $3,812.50 | $3,812.50 | 10 | — | — |
| 2005-08-11 | $3,975.00 | $3,975.00 | 11 | — | — |
| 2005-08-10 | $3,887.50 | $3,887.50 | 8 | — | — |
| 2005-08-09 | $3,962.50 | $3,962.50 | 9 | — | — |
| 2005-08-08 | $3,925.00 | $3,925.00 | 7 | — | — |
| 2005-08-05 | $4,062.50 | $4,062.50 | 4 | — | — |
| 2005-08-04 | $4,037.50 | $4,037.50 | 2 | — | — |
| 2005-08-03 | $4,000.00 | $4,000.00 | 4 | — | — |
| 2005-08-02 | $4,062.50 | $4,062.50 | 13 | — | — |
| 2005-08-01 | $4,375.00 | $4,375.00 | 16 | — | — |
| 2005-07-29 | $4,325.00 | $4,325.00 | 4 | — | — |
| 2005-07-28 | $4,212.50 | $4,212.50 | 5 | — | — |
| 2005-07-27 | $4,287.50 | $4,287.50 | 21 | — | — |
| 2005-07-26 | $4,412.50 | $4,412.50 | 9 | — | — |
| 2005-07-25 | $4,437.50 | $4,437.50 | 29 | — | — |
| 2005-07-22 | $4,200.00 | $4,200.00 | 81 | — | — |
| 2005-07-21 | $4,562.50 | $4,562.50 | 4 | — | — |
| 2005-07-20 | $4,525.00 | $4,525.00 | 6 | — | — |
| 2005-07-19 | $4,562.50 | $4,562.50 | 28 | — | — |
| 2005-07-18 | $3,937.50 | $3,937.50 | 16 | — | — |
| 2005-07-15 | $4,262.50 | $4,262.50 | 7 | — | — |
| 2005-07-14 | $3,875.00 | $3,875.00 | 3 | — | — |
| 2005-07-13 | $3,900.00 | $3,900.00 | 17 | — | — |
| 2005-07-12 | $3,975.00 | $3,975.00 | 37 | — | — |
| 2005-07-11 | $3,525.00 | $3,525.00 | 3 | — | — |
| 2005-07-08 | $3,500.00 | $3,500.00 | 2 | — | — |
| 2005-07-07 | $3,450.00 | $3,450.00 | 3 | — | — |
| 2005-07-06 | $3,400.00 | $3,400.00 | 16 | — | — |
| 2005-07-05 | $3,175.00 | $3,175.00 | 3 | — | — |
| 2005-07-01 | $3,462.50 | $3,462.50 | 3 | — | — |
| 2005-06-30 | $3,375.00 | $3,375.00 | 17 | — | — |
| 2005-06-29 | $2,987.50 | $2,987.50 | 1 | — | — |
| 2005-06-28 | $2,937.50 | $2,937.50 | 7 | — | — |
| 2005-06-27 | $3,000.00 | $3,000.00 | 1 | — | — |
| 2005-06-24 | $3,100.00 | $3,100.00 | 5 | — | — |
| 2005-06-23 | $2,937.50 | $2,937.50 | 18 | — | — |
| 2005-06-22 | $2,975.00 | $2,975.00 | 4 | — | — |
| 2005-06-21 | $2,937.50 | $2,937.50 | 5 | — | — |
| 2005-06-20 | $3,112.50 | $3,112.50 | 8 | — | — |
| 2005-06-17 | $3,250.00 | $3,250.00 | 14 | — | — |
| 2005-06-16 | $3,350.00 | $3,350.00 | 18 | — | — |
| 2005-06-15 | $3,450.00 | $3,450.00 | 3 | — | — |
| 2005-06-14 | $3,312.50 | $3,312.50 | 3 | — | — |
| 2005-06-13 | $3,687.50 | $3,687.50 | 1 | — | — |
| 2005-06-10 | $3,212.50 | $3,212.50 | 23 | — | — |
| 2005-06-09 | $3,175.00 | $3,175.00 | 2 | — | — |
| 2005-06-08 | $3,162.50 | $3,162.50 | 7 | — | — |
| 2005-06-07 | $3,250.00 | $3,250.00 | 40 | — | — |
| 2005-06-06 | $2,912.50 | $2,912.50 | 7 | — | — |
| 2005-06-03 | $2,687.50 | $2,687.50 | 14 | — | — |
| 2005-06-02 | $2,625.00 | $2,625.00 | 6 | — | — |
| 2005-06-01 | $2,612.50 | $2,612.50 | 7 | — | — |
| 2005-05-31 | $2,712.50 | $2,712.50 | 5 | — | — |
| 2005-05-27 | $2,862.50 | $2,862.50 | 2 | — | — |
| 2005-05-26 | $2,900.00 | $2,900.00 | 3 | — | — |
| 2005-05-25 | $3,100.00 | $3,100.00 | 24 | — | — |
| 2005-05-24 | $3,412.50 | $3,412.50 | 4 | — | — |
| 2005-05-23 | $3,325.00 | $3,325.00 | 2 | — | — |
| 2005-05-20 | $3,375.00 | $3,375.00 | 1 | — | — |
| 2005-05-19 | $3,412.50 | $3,412.50 | 11 | — | — |
| 2005-05-18 | $3,425.00 | $3,425.00 | 16 | — | — |
| 2005-05-17 | $3,175.00 | $3,175.00 | 0 | — | — |
| 2005-05-16 | $3,150.00 | $3,150.00 | 1 | — | — |
| 2005-05-13 | $3,287.50 | $3,287.50 | 4 | — | — |
| 2005-05-12 | $3,175.00 | $3,175.00 | 5 | — | — |
| 2005-05-11 | $3,137.50 | $3,137.50 | 12 | — | — |
| 2005-05-10 | $3,012.50 | $3,012.50 | 7 | — | — |
| 2005-05-09 | $3,062.50 | $3,062.50 | 13 | — | — |
| 2005-05-06 | $3,050.00 | $3,050.00 | 5 | — | — |
| 2005-05-05 | $2,875.00 | $2,875.00 | 7 | — | — |
| 2005-05-04 | $2,625.00 | $2,625.00 | 42 | — | — |
| 2005-05-03 | $2,825.00 | $2,825.00 | 6 | — | — |
| 2005-05-02 | $2,675.00 | $2,675.00 | 3 | — | — |
| 2005-04-29 | $2,875.00 | $2,875.00 | 2 | — | — |
| 2005-04-28 | $3,062.50 | $3,062.50 | 2 | — | — |
| 2005-04-27 | $3,125.00 | $3,125.00 | 17 | — | — |
| 2005-04-26 | $2,962.50 | $2,962.50 | 32 | — | — |
| 2005-04-25 | $3,250.00 | $3,250.00 | 29 | — | — |
| 2005-04-22 | $3,200.00 | $3,200.00 | 6 | — | — |
| 2005-04-21 | $3,075.00 | $3,075.00 | 1 | — | — |
| 2005-04-20 | $3,150.00 | $3,150.00 | 6 | — | — |
| 2005-04-19 | $3,162.50 | $3,162.50 | 16 | — | — |
| 2005-04-18 | $3,150.00 | $3,150.00 | 6 | — | — |
| 2005-04-15 | $3,275.00 | $3,275.00 | 3 | — | — |
| 2005-04-14 | $3,337.50 | $3,337.50 | 7 | — | — |
| 2005-04-13 | $3,437.50 | $3,437.50 | 52 | — | — |
| 2005-04-12 | $3,187.50 | $3,187.50 | 33 | — | — |
| 2005-04-11 | $3,112.50 | $3,112.50 | 14 | — | — |
| 2005-04-08 | $3,275.00 | $3,275.00 | 5 | — | — |
| 2005-04-07 | $3,237.50 | $3,237.50 | 23 | — | — |
| 2005-04-06 | $3,250.00 | $3,250.00 | 20 | — | — |
| 2005-04-05 | $3,300.00 | $3,300.00 | 10 | — | — |
| 2005-04-04 | $3,750.00 | $3,750.00 | 1 | — | — |
| 2005-04-01 | $3,487.50 | $3,487.50 | 10 | — | — |
| 2005-03-31 | $3,750.00 | $3,750.00 | 1 | — | — |
| 2005-03-30 | $3,687.50 | $3,687.50 | 5 | — | — |
| 2005-03-29 | $3,837.50 | $3,837.50 | 7 | — | — |
| 2005-03-28 | $3,825.00 | $3,825.00 | 7 | — | — |
| 2005-03-24 | $3,937.50 | $3,937.50 | 7 | — | — |
| 2005-03-23 | $3,975.00 | $3,975.00 | 5 | — | — |
| 2005-03-22 | $4,012.50 | $4,012.50 | 12 | — | — |
| 2005-03-21 | $4,225.00 | $4,225.00 | 12 | — | — |
| 2005-03-18 | $4,062.50 | $4,062.50 | 28 | — | — |
| 2005-03-17 | $3,987.50 | $3,987.50 | 12 | — | — |
| 2005-03-16 | $3,950.00 | $3,950.00 | 4 | — | — |
| 2005-03-15 | $3,975.00 | $3,975.00 | 10 | — | — |
| 2005-03-14 | $4,275.00 | $4,275.00 | 3 | — | — |
| 2005-03-11 | $4,375.00 | $4,375.00 | 23 | — | — |
| 2005-03-10 | $4,125.00 | $4,125.00 | 24 | — | — |
| 2005-03-09 | $4,112.50 | $4,112.50 | 11 | — | — |
| 2005-03-08 | $3,912.50 | $3,912.50 | 5 | — | — |
| 2005-03-07 | $3,825.00 | $3,825.00 | 9 | — | — |
| 2005-03-04 | $3,962.50 | $3,962.50 | 5 | — | — |
| 2005-03-03 | $4,050.00 | $4,050.00 | 46 | — | — |
| 2005-03-02 | $3,787.50 | $3,787.50 | 5 | — | — |
| 2005-03-01 | $3,687.50 | $3,687.50 | 4 | — | — |
| 2005-02-28 | $3,812.50 | $3,812.50 | 32 | — | — |
| 2005-02-25 | $3,862.50 | $3,862.50 | 31 | — | — |
| 2005-02-24 | $3,500.00 | $3,500.00 | 2 | — | — |
| 2005-02-23 | $3,625.00 | $3,625.00 | 27 | — | — |
| 2005-02-22 | $3,887.50 | $3,887.50 | 3 | — | — |
| 2005-02-18 | $4,087.50 | $4,087.50 | 1 | — | — |
| 2005-02-17 | $4,062.50 | $4,062.50 | 16 | — | — |
| 2005-02-16 | $3,975.00 | $3,975.00 | 10 | — | — |
| 2005-02-15 | $3,750.00 | $3,750.00 | 57 | — | — |
| 2005-02-14 | $3,425.00 | $3,425.00 | 23 | — | — |
| 2005-02-11 | $3,450.00 | $3,450.00 | 11 | — | — |
| 2005-02-10 | $3,500.00 | $3,500.00 | 29 | — | — |
| 2005-02-09 | $3,362.50 | $3,362.50 | 21 | — | — |
| 2005-02-08 | $3,625.00 | $3,625.00 | 4 | — | — |
| 2005-02-07 | $3,612.50 | $3,612.50 | 16 | — | — |
| 2005-02-04 | $3,600.00 | $3,600.00 | 9 | — | — |
| 2005-02-03 | $3,575.00 | $3,575.00 | 63 | — | — |
| 2005-02-02 | $4,037.50 | $4,037.50 | 51 | — | — |
| 2005-02-01 | $4,437.50 | $4,437.50 | 23 | — | — |
| 2005-01-31 | $4,700.00 | $4,700.00 | 17 | — | — |
| 2005-01-28 | $4,450.00 | $4,450.00 | 9 | — | — |
| 2005-01-27 | $4,450.00 | $4,450.00 | 21 | — | — |
| 2005-01-26 | $4,512.50 | $4,512.50 | 18 | — | — |
| 2005-01-25 | $4,725.00 | $4,725.00 | 8 | — | — |
| 2005-01-24 | $4,787.50 | $4,787.50 | 9 | — | — |
| 2005-01-21 | $5,237.50 | $5,237.50 | 20 | — | — |
| 2005-01-20 | $5,250.00 | $5,250.00 | 10 | — | — |
| 2005-01-19 | $5,250.00 | $5,250.00 | 22 | — | — |
| 2005-01-18 | $5,250.00 | $5,250.00 | 25 | — | — |
| 2005-01-14 | $5,525.00 | $5,525.00 | 23 | — | — |
| 2005-01-13 | $4,925.00 | $4,925.00 | 27 | — | — |
| 2005-01-12 | $4,925.00 | $4,925.00 | 16 | — | — |
| 2005-01-11 | $5,037.50 | $5,037.50 | 22 | — | — |
| 2005-01-10 | $5,187.50 | $5,187.50 | 17 | — | — |
| 2005-01-07 | $4,800.00 | $4,800.00 | 10 | — | — |
| 2005-01-06 | $4,912.50 | $4,912.50 | 2 | — | — |
| 2005-01-05 | $4,900.00 | $4,900.00 | 9 | — | — |
| 2005-01-04 | $4,875.00 | $4,875.00 | 8 | — | — |
| 2005-01-03 | $5,200.00 | $5,200.00 | 13 | — | — |