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
- 2004-09-21 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 | $259.20 | $259.20 | 183 | — | — |
| 2005-12-29 | $239.40 | $239.40 | 48 | — | — |
| 2005-12-28 | $243.00 | $243.00 | 61 | — | — |
| 2005-12-27 | $252.00 | $252.00 | 91 | — | — |
| 2005-12-23 | $270.00 | $270.00 | 100 | — | — |
| 2005-12-22 | $257.40 | $257.40 | 494 | — | — |
| 2005-12-21 | $243.00 | $243.00 | 83 | — | — |
| 2005-12-20 | $250.20 | $250.20 | 244 | — | — |
| 2005-12-19 | $270.00 | $270.00 | 14 | — | — |
| 2005-12-16 | $264.60 | $264.60 | 122 | — | — |
| 2005-12-15 | $275.40 | $275.40 | 73 | — | — |
| 2005-12-14 | $284.40 | $284.40 | 123 | — | — |
| 2005-12-13 | $288.00 | $288.00 | 86 | — | — |
| 2005-12-12 | $318.60 | $318.60 | 143 | — | — |
| 2005-12-09 | $288.00 | $288.00 | 54 | — | — |
| 2005-12-08 | $304.20 | $304.20 | 95 | — | — |
| 2005-12-07 | $297.00 | $297.00 | 117 | — | — |
| 2005-12-06 | $307.80 | $307.80 | 44 | — | — |
| 2005-12-05 | $325.80 | $325.80 | 53 | — | — |
| 2005-12-02 | $331.20 | $331.20 | 43 | — | — |
| 2005-12-01 | $315.00 | $315.00 | 90 | — | — |
| 2005-11-30 | $313.20 | $313.20 | 0 | — | — |
| 2005-11-29 | $313.20 | $313.20 | 97 | — | — |
| 2005-11-28 | $324.00 | $324.00 | 104 | — | — |
| 2005-11-25 | $352.80 | $352.80 | 21 | — | — |
| 2005-11-23 | $354.60 | $354.60 | 127 | — | — |
| 2005-11-22 | $360.00 | $360.00 | 46 | — | — |
| 2005-11-21 | $354.60 | $354.60 | 158 | — | — |
| 2005-11-18 | $365.40 | $365.40 | 231 | — | — |
| 2005-11-17 | $396.00 | $396.00 | 178 | — | — |
| 2005-11-16 | $403.20 | $403.20 | 47 | — | — |
| 2005-11-15 | $450.00 | $450.00 | 12 | — | — |
| 2005-11-14 | $453.60 | $453.60 | 29 | — | — |
| 2005-11-11 | $432.00 | $432.00 | 12 | — | — |
| 2005-11-10 | $433.80 | $433.80 | 12 | — | — |
| 2005-11-09 | $448.20 | $448.20 | 60 | — | — |
| 2005-11-08 | $459.00 | $459.00 | 60 | — | — |
| 2005-11-07 | $468.00 | $468.00 | 11 | — | — |
| 2005-11-04 | $477.00 | $477.00 | 42 | — | — |
| 2005-11-03 | $477.00 | $477.00 | 78 | — | — |
| 2005-11-02 | $495.00 | $495.00 | 110 | — | — |
| 2005-11-01 | $473.40 | $473.40 | 94 | — | — |
| 2005-10-31 | $471.60 | $471.60 | 95 | — | — |
| 2005-10-28 | $502.20 | $502.20 | 0 | — | — |
| 2005-10-27 | $502.20 | $502.20 | 53 | — | — |
| 2005-10-26 | $486.00 | $486.00 | 3 | — | — |
| 2005-10-25 | $504.00 | $504.00 | 0 | — | — |
| 2005-10-24 | $504.00 | $504.00 | 3 | — | — |
| 2005-10-21 | $496.80 | $496.80 | 65 | — | — |
| 2005-10-20 | $466.20 | $466.20 | 42 | — | — |
| 2005-10-19 | $495.00 | $495.00 | 79 | — | — |
| 2005-10-18 | $478.80 | $478.80 | 82 | — | — |
| 2005-10-17 | $457.20 | $457.20 | 55 | — | — |
| 2005-10-14 | $453.60 | $453.60 | 116 | — | — |
| 2005-10-13 | $513.00 | $513.00 | 78 | — | — |
| 2005-10-12 | $477.00 | $477.00 | 138 | — | — |
| 2005-10-11 | $504.00 | $504.00 | 42 | — | — |
| 2005-10-10 | $523.80 | $523.80 | 22 | — | — |
| 2005-10-07 | $529.20 | $529.20 | 15 | — | — |
| 2005-10-06 | $522.00 | $522.00 | 41 | — | — |
| 2005-10-05 | $529.20 | $529.20 | 10 | — | — |
| 2005-10-04 | $531.00 | $531.00 | 39 | — | — |
| 2005-10-03 | $527.40 | $527.40 | 12 | — | — |
| 2005-09-30 | $520.20 | $520.20 | 44 | — | — |
| 2005-09-29 | $529.20 | $529.20 | 48 | — | — |
| 2005-09-28 | $541.80 | $541.80 | 174 | — | — |
| 2005-09-27 | $522.00 | $522.00 | 80 | — | — |
| 2005-09-26 | $527.40 | $527.40 | 38 | — | — |
| 2005-09-23 | $550.80 | $550.80 | 24 | — | — |
| 2005-09-22 | $556.20 | $556.20 | 12 | — | — |
| 2005-09-21 | $574.20 | $574.20 | 30 | — | — |
| 2005-09-20 | $576.00 | $576.00 | 65 | — | — |
| 2005-09-19 | $563.40 | $563.40 | 82 | — | — |
| 2005-09-16 | $574.20 | $574.20 | 54 | — | — |
| 2005-09-15 | $538.20 | $538.20 | 27 | — | — |
| 2005-09-14 | $538.20 | $538.20 | 52 | — | — |
| 2005-09-13 | $534.60 | $534.60 | 46 | — | — |
| 2005-09-12 | $567.00 | $567.00 | 13 | — | — |
| 2005-09-09 | $579.60 | $579.60 | 3 | — | — |
| 2005-09-08 | $576.00 | $576.00 | 86 | — | — |
| 2005-09-07 | $552.60 | $552.60 | 36 | — | — |
| 2005-09-06 | $568.80 | $568.80 | 17 | — | — |
| 2005-09-02 | $576.00 | $576.00 | 143 | — | — |
| 2005-09-01 | $561.60 | $561.60 | 153 | — | — |
| 2005-08-31 | $639.00 | $639.00 | 168 | — | — |
| 2005-08-30 | $543.60 | $543.60 | 107 | — | — |
| 2005-08-29 | $513.00 | $513.00 | 5 | — | — |
| 2005-08-26 | $540.00 | $540.00 | 25 | — | — |
| 2005-08-25 | $540.00 | $540.00 | 15 | — | — |
| 2005-08-24 | $531.00 | $531.00 | 28 | — | — |
| 2005-08-23 | $547.20 | $547.20 | 19 | — | — |
| 2005-08-22 | $540.00 | $540.00 | 45 | — | — |
| 2005-08-19 | $531.00 | $531.00 | 1 | — | — |
| 2005-08-18 | $531.00 | $531.00 | 21 | — | — |
| 2005-08-17 | $518.40 | $518.40 | 102 | — | — |
| 2005-08-16 | $504.00 | $504.00 | 48 | — | — |
| 2005-08-15 | $504.00 | $504.00 | 60 | — | — |
| 2005-08-12 | $523.80 | $523.80 | 166 | — | — |
| 2005-08-11 | $550.80 | $550.80 | 57 | — | — |
| 2005-08-10 | $550.80 | $550.80 | 67 | — | — |
| 2005-08-09 | $579.60 | $579.60 | 59 | — | — |
| 2005-08-08 | $567.00 | $567.00 | 9 | — | — |
| 2005-08-05 | $558.00 | $558.00 | 51 | — | — |
| 2005-08-04 | $558.00 | $558.00 | 14 | — | — |
| 2005-08-03 | $567.00 | $567.00 | 77 | — | — |
| 2005-08-02 | $552.60 | $552.60 | 8 | — | — |
| 2005-08-01 | $541.80 | $541.80 | 31 | — | — |
| 2005-07-29 | $534.60 | $534.60 | 23 | — | — |
| 2005-07-28 | $543.60 | $543.60 | 13 | — | — |
| 2005-07-27 | $543.60 | $543.60 | 32 | — | — |
| 2005-07-26 | $545.40 | $545.40 | 42 | — | — |
| 2005-07-25 | $541.80 | $541.80 | 68 | — | — |
| 2005-07-22 | $552.60 | $552.60 | 43 | — | — |
| 2005-07-21 | $543.60 | $543.60 | 202 | — | — |
| 2005-07-20 | $540.00 | $540.00 | 268 | — | — |
| 2005-07-19 | $547.20 | $547.20 | 280 | — | — |
| 2005-07-18 | $583.20 | $583.20 | 66 | — | — |
| 2005-07-15 | $585.00 | $585.00 | 51 | — | — |
| 2005-07-14 | $619.20 | $619.20 | 187 | — | — |
| 2005-07-13 | $628.20 | $628.20 | 113 | — | — |
| 2005-07-12 | $630.00 | $630.00 | 151 | — | — |
| 2005-07-11 | $612.00 | $612.00 | 182 | — | — |
| 2005-07-08 | $639.00 | $639.00 | 287 | — | — |
| 2005-07-07 | $624.60 | $624.60 | 178 | — | — |
| 2005-07-06 | $610.20 | $610.20 | 214 | — | — |
| 2005-07-05 | $594.00 | $594.00 | 79 | — | — |
| 2005-07-01 | $556.20 | $556.20 | 49 | — | — |
| 2005-06-30 | $550.80 | $550.80 | 45 | — | — |
| 2005-06-29 | $550.80 | $550.80 | 146 | — | — |
| 2005-06-28 | $601.20 | $601.20 | 232 | — | — |
| 2005-06-27 | $633.60 | $633.60 | 35 | — | — |
| 2005-06-24 | $660.60 | $660.60 | 98 | — | — |
| 2005-06-23 | $631.80 | $631.80 | 255 | — | — |
| 2005-06-22 | $630.00 | $630.00 | 162 | — | — |
| 2005-06-21 | $667.80 | $667.80 | 87 | — | — |
| 2005-06-20 | $666.00 | $666.00 | 559 | — | — |
| 2005-06-17 | $727.20 | $727.20 | 1,347 | — | — |
| 2005-06-16 | $374.40 | $374.40 | 99 | — | — |
| 2005-06-15 | $406.80 | $406.80 | 19 | — | — |
| 2005-06-14 | $406.80 | $406.80 | 62 | — | — |
| 2005-06-13 | $441.00 | $441.00 | 18 | — | — |
| 2005-06-10 | $466.20 | $466.20 | 75 | — | — |
| 2005-06-09 | $464.40 | $464.40 | 44 | — | — |
| 2005-06-08 | $487.80 | $487.80 | 21 | — | — |
| 2005-06-07 | $489.60 | $489.60 | 38 | — | — |
| 2005-06-06 | $486.00 | $486.00 | 14 | — | — |
| 2005-06-03 | $486.00 | $486.00 | 74 | — | — |
| 2005-06-02 | $487.80 | $487.80 | 39 | — | — |
| 2005-06-01 | $493.20 | $493.20 | 57 | — | — |
| 2005-05-31 | $477.00 | $477.00 | 6 | — | — |
| 2005-05-27 | $466.20 | $466.20 | 41 | — | — |
| 2005-05-26 | $439.20 | $439.20 | 204 | — | — |
| 2005-05-25 | $468.00 | $468.00 | 48 | — | — |
| 2005-05-24 | $468.00 | $468.00 | 34 | — | — |
| 2005-05-23 | $459.00 | $459.00 | 62 | — | — |
| 2005-05-20 | $471.60 | $471.60 | 68 | — | — |
| 2005-05-19 | $453.60 | $453.60 | 67 | — | — |
| 2005-05-18 | $451.80 | $451.80 | 193 | — | — |
| 2005-05-17 | $410.40 | $410.40 | 335 | — | — |
| 2005-05-16 | $511.20 | $511.20 | 93 | — | — |
| 2005-05-13 | $509.40 | $509.40 | 81 | — | — |
| 2005-05-12 | $549.00 | $549.00 | 92 | — | — |
| 2005-05-11 | $540.00 | $540.00 | 53 | — | — |
| 2005-05-10 | $514.80 | $514.80 | 36 | — | — |
| 2005-05-09 | $514.80 | $514.80 | 33 | — | — |
| 2005-05-06 | $523.80 | $523.80 | 134 | — | — |
| 2005-05-05 | $543.60 | $543.60 | 15 | — | — |
| 2005-05-04 | $547.20 | $547.20 | 76 | — | — |
| 2005-05-03 | $549.00 | $549.00 | 33 | — | — |
| 2005-05-02 | $559.80 | $559.80 | 22 | — | — |
| 2005-04-29 | $556.20 | $556.20 | 30 | — | — |
| 2005-04-28 | $567.00 | $567.00 | 18 | — | — |
| 2005-04-27 | $612.00 | $612.00 | 121 | — | — |
| 2005-04-26 | $666.00 | $666.00 | 288 | — | — |
| 2005-04-25 | $588.60 | $588.60 | 121 | — | — |
| 2005-04-22 | $601.20 | $601.20 | 57 | — | — |
| 2005-04-21 | $693.00 | $693.00 | 81 | — | — |
| 2005-04-20 | $648.00 | $648.00 | 66 | — | — |
| 2005-04-19 | $657.00 | $657.00 | 40 | — | — |
| 2005-04-18 | $608.40 | $608.40 | 54 | — | — |
| 2005-04-15 | $601.20 | $601.20 | 7 | — | — |
| 2005-04-14 | $595.80 | $595.80 | 53 | — | — |
| 2005-04-13 | $667.80 | $667.80 | 13 | — | — |
| 2005-04-12 | $673.20 | $673.20 | 6 | — | — |
| 2005-04-11 | $673.20 | $673.20 | 44 | — | — |
| 2005-04-08 | $631.80 | $631.80 | 53 | — | — |
| 2005-04-07 | $597.60 | $597.60 | 51 | — | — |
| 2005-04-06 | $594.00 | $594.00 | 79 | — | — |
| 2005-04-05 | $561.60 | $561.60 | 130 | — | — |
| 2005-04-04 | $594.00 | $594.00 | 49 | — | — |
| 2005-04-01 | $639.00 | $639.00 | 41 | — | — |
| 2005-03-31 | $601.20 | $601.20 | 179 | — | — |
| 2005-03-30 | $709.20 | $709.20 | 83 | — | — |
| 2005-03-29 | $676.80 | $676.80 | 84 | — | — |
| 2005-03-28 | $718.20 | $718.20 | 61 | — | — |
| 2005-03-24 | $732.60 | $732.60 | 42 | — | — |
| 2005-03-23 | $741.60 | $741.60 | 34 | — | — |
| 2005-03-22 | $757.80 | $757.80 | 34 | — | — |
| 2005-03-21 | $801.00 | $801.00 | 0 | — | — |
| 2005-03-18 | $801.00 | $801.00 | 3 | — | — |
| 2005-03-17 | $781.20 | $781.20 | 45 | — | — |
| 2005-03-16 | $819.00 | $819.00 | 25 | — | — |
| 2005-03-15 | $829.80 | $829.80 | 110 | — | — |
| 2005-03-14 | $885.60 | $885.60 | 44 | — | — |
| 2005-03-11 | $883.80 | $883.80 | 18 | — | — |
| 2005-03-10 | $900.00 | $900.00 | 174 | — | — |
| 2005-03-09 | $900.00 | $900.00 | 165 | — | — |
| 2005-03-08 | $963.00 | $963.00 | 44 | — | — |
| 2005-03-07 | $972.00 | $972.00 | 116 | — | — |
| 2005-03-04 | $977.40 | $977.40 | 149 | — | — |
| 2005-03-03 | $952.20 | $952.20 | 188 | — | — |
| 2005-03-02 | $1,029.60 | $1,029.60 | 116 | — | — |
| 2005-03-01 | $1,008.00 | $1,008.00 | 124 | — | — |
| 2005-02-28 | $1,022.40 | $1,022.40 | 64 | — | — |
| 2005-02-25 | $1,008.00 | $1,008.00 | 209 | — | — |
| 2005-02-24 | $972.00 | $972.00 | 189 | — | — |
| 2005-02-23 | $898.20 | $898.20 | 172 | — | — |
| 2005-02-22 | $928.80 | $928.80 | 46 | — | — |
| 2005-02-18 | $934.20 | $934.20 | 113 | — | — |
| 2005-02-17 | $955.80 | $955.80 | 136 | — | — |
| 2005-02-16 | $981.00 | $981.00 | 218 | — | — |
| 2005-02-15 | $973.80 | $973.80 | 228 | — | — |
| 2005-02-14 | $936.00 | $936.00 | 150 | — | — |
| 2005-02-11 | $900.00 | $900.00 | 238 | — | — |
| 2005-02-10 | $865.80 | $865.80 | 138 | — | — |
| 2005-02-09 | $882.00 | $882.00 | 324 | — | — |
| 2005-02-08 | $810.00 | $810.00 | 123 | — | — |
| 2005-02-07 | $792.00 | $792.00 | 193 | — | — |
| 2005-02-04 | $813.60 | $813.60 | 138 | — | — |
| 2005-02-03 | $711.00 | $711.00 | 52 | — | — |
| 2005-02-02 | $711.00 | $711.00 | 43 | — | — |
| 2005-02-01 | $727.20 | $727.20 | 28 | — | — |
| 2005-01-31 | $756.00 | $756.00 | 33 | — | — |
| 2005-01-28 | $757.80 | $757.80 | 6 | — | — |
| 2005-01-27 | $759.60 | $759.60 | 29 | — | — |
| 2005-01-26 | $729.00 | $729.00 | 106 | — | — |
| 2005-01-25 | $750.60 | $750.60 | 9 | — | — |
| 2005-01-24 | $759.60 | $759.60 | 10 | — | — |
| 2005-01-21 | $774.00 | $774.00 | 68 | — | — |
| 2005-01-20 | $732.60 | $732.60 | 54 | — | — |
| 2005-01-19 | $720.00 | $720.00 | 41 | — | — |
| 2005-01-18 | $703.80 | $703.80 | 50 | — | — |
| 2005-01-14 | $696.60 | $696.60 | 73 | — | — |
| 2005-01-13 | $702.00 | $702.00 | 43 | — | — |
| 2005-01-12 | $716.40 | $716.40 | 142 | — | — |
| 2005-01-11 | $714.60 | $714.60 | 124 | — | — |
| 2005-01-10 | $729.00 | $729.00 | 82 | — | — |
| 2005-01-07 | $745.20 | $745.20 | 48 | — | — |
| 2005-01-06 | $783.00 | $783.00 | 111 | — | — |
| 2005-01-05 | $788.40 | $788.40 | 112 | — | — |
| 2005-01-04 | $811.80 | $811.80 | 69 | — | — |
| 2005-01-03 | $860.40 | $860.40 | 3 | — | — |