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
- 1985-07-22 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 | $702.00 | $911.48 | 38,500 | — | — |
| 2005-12-29 | $706.50 | $917.32 | 33,400 | — | — |
| 2005-12-28 | $710.00 | $921.87 | 37,300 | — | — |
| 2005-12-27 | $707.50 | $918.62 | 25,700 | — | — |
| 2005-12-23 | $709.00 | $920.57 | 48,000 | — | — |
| 2005-12-22 | $717.56 | $931.68 | 39,600 | — | — |
| 2005-12-21 | $720.00 | $934.85 | 99,000 | — | — |
| 2005-12-20 | $725.00 | $941.34 | 68,600 | — | — |
| 2005-12-19 | $709.00 | $920.57 | 54,600 | — | — |
| 2005-12-16 | $710.00 | $921.87 | 88,100 | — | — |
| 2005-12-15 | $716.00 | $929.66 | 88,400 | — | — |
| 2005-12-14 | $701.50 | $910.83 | 107,400 | — | — |
| 2005-12-13 | $697.00 | $904.99 | 61,000 | — | — |
| 2005-12-12 | $687.00 | $892.00 | 71,000 | — | — |
| 2005-12-09 | $692.00 | $898.50 | 48,100 | — | — |
| 2005-12-08 | $690.50 | $896.55 | 57,600 | — | — |
| 2005-12-07 | $679.00 | $881.62 | 66,700 | — | — |
| 2005-12-06 | $693.00 | $899.80 | 38,100 | — | — |
| 2005-12-05 | $688.00 | $893.30 | 50,300 | — | — |
| 2005-12-02 | $712.00 | $924.47 | 32,100 | — | — |
| 2005-12-01 | $694.00 | $901.09 | 77,600 | — | — |
| 2005-11-30 | $687.25 | $892.33 | 69,800 | — | — |
| 2005-11-29 | $709.00 | $920.57 | 120,000 | — | — |
| 2005-11-28 | $712.00 | $924.47 | 114,900 | — | — |
| 2005-11-25 | $746.50 | $969.26 | 12,100 | — | — |
| 2005-11-23 | $742.50 | $964.07 | 74,200 | — | — |
| 2005-11-22 | $755.05 | $980.36 | 100,900 | — | — |
| 2005-11-21 | $738.85 | $959.33 | 67,800 | — | — |
| 2005-11-18 | $732.05 | $950.50 | 101,800 | — | — |
| 2005-11-17 | $728.00 | $945.24 | 112,800 | — | — |
| 2005-11-16 | $680.00 | $882.92 | 77,200 | — | — |
| 2005-11-15 | $680.00 | $882.92 | 61,900 | — | — |
| 2005-11-14 | $699.00 | $907.59 | 46,500 | — | — |
| 2005-11-11 | $700.00 | $908.88 | 69,800 | — | — |
| 2005-11-10 | $694.50 | $901.74 | 129,700 | — | — |
| 2005-11-09 | $666.25 | $865.06 | 124,600 | — | — |
| 2005-11-08 | $668.00 | $867.34 | 206,700 | — | — |
| 2005-11-07 | $714.50 | $927.71 | 72,500 | — | — |
| 2005-11-04 | $712.00 | $924.47 | 94,000 | — | — |
| 2005-11-03 | $697.00 | $904.99 | 84,300 | — | — |
| 2005-11-02 | $713.39 | $926.27 | 92,000 | — | — |
| 2005-11-01 | $680.25 | $883.24 | 70,300 | — | — |
| 2005-10-31 | $685.50 | $890.06 | 71,500 | — | — |
| 2005-10-28 | $670.50 | $870.58 | 102,300 | — | — |
| 2005-10-27 | $660.00 | $856.95 | 133,700 | — | — |
| 2005-10-26 | $677.50 | $879.67 | 114,400 | — | — |
| 2005-10-25 | $682.00 | $885.51 | 163,700 | — | — |
| 2005-10-24 | $724.00 | $940.05 | 107,100 | — | — |
| 2005-10-21 | $686.00 | $890.71 | 147,900 | — | — |
| 2005-10-20 | $668.50 | $867.98 | 127,900 | — | — |
| 2005-10-19 | $696.05 | $903.76 | 276,000 | — | — |
| 2005-10-18 | $680.00 | $882.92 | 219,100 | — | — |
| 2005-10-17 | $757.75 | $983.87 | 76,400 | — | — |
| 2005-10-14 | $791.00 | $1,027.04 | 74,400 | — | — |
| 2005-10-13 | $770.03 | $999.81 | 105,800 | — | — |
| 2005-10-12 | $755.15 | $980.49 | 139,100 | — | — |
| 2005-10-11 | $783.25 | $1,016.98 | 109,500 | — | — |
| 2005-10-10 | $794.00 | $1,030.93 | 114,500 | — | — |
| 2005-10-07 | $824.75 | $1,070.86 | 51,600 | — | — |
| 2005-10-06 | $817.50 | $1,061.45 | 113,100 | — | — |
| 2005-10-05 | $817.95 | $1,062.03 | 81,300 | — | — |
| 2005-10-04 | $853.25 | $1,107.86 | 41,100 | — | — |
| 2005-10-03 | $886.00 | $1,150.39 | 28,600 | — | — |
| 2005-09-30 | $884.95 | $1,149.02 | 59,300 | — | — |
| 2005-09-29 | $868.00 | $1,127.02 | 34,700 | — | — |
| 2005-09-28 | $847.00 | $1,099.75 | 68,800 | — | — |
| 2005-09-27 | $847.00 | $1,099.75 | 47,300 | — | — |
| 2005-09-26 | $850.50 | $1,104.29 | 44,200 | — | — |
| 2005-09-23 | $831.25 | $1,079.30 | 23,000 | — | — |
| 2005-09-22 | $844.53 | $1,096.54 | 52,000 | — | — |
| 2005-09-21 | $833.00 | $1,081.57 | 89,500 | — | — |
| 2005-09-20 | $827.00 | $1,073.78 | 63,400 | — | — |
| 2005-09-19 | $868.50 | $1,127.67 | 44,800 | — | — |
| 2005-09-16 | $883.50 | $1,147.14 | 51,800 | — | — |
| 2005-09-15 | $886.90 | $1,151.56 | 27,400 | — | — |
| 2005-09-14 | $878.00 | $1,140.00 | 45,800 | — | — |
| 2005-09-13 | $898.00 | $1,165.97 | 21,800 | — | — |
| 2005-09-12 | $889.25 | $1,154.61 | 39,800 | — | — |
| 2005-09-09 | $882.00 | $1,145.19 | 40,600 | — | — |
| 2005-09-08 | $882.00 | $1,145.19 | 69,100 | — | — |
| 2005-09-07 | $905.00 | $1,175.06 | 46,900 | — | — |
| 2005-09-06 | $873.50 | $1,134.16 | 23,300 | — | — |
| 2005-09-02 | $877.90 | $1,139.87 | 16,100 | — | — |
| 2005-09-01 | $880.00 | $1,142.60 | 38,900 | — | — |
| 2005-08-31 | $885.00 | $1,149.09 | 59,200 | — | — |
| 2005-08-30 | $843.75 | $1,095.53 | 46,400 | — | — |
| 2005-08-29 | $843.50 | $1,095.21 | 34,100 | — | — |
| 2005-08-26 | $836.25 | $1,085.79 | 45,100 | — | — |
| 2005-08-25 | $844.75 | $1,096.83 | 34,700 | — | — |
| 2005-08-24 | $850.50 | $1,104.29 | 66,200 | — | — |
| 2005-08-23 | $849.00 | $1,102.35 | 45,500 | — | — |
| 2005-08-22 | $866.15 | $1,124.61 | 16,400 | — | — |
| 2005-08-19 | $874.00 | $1,134.81 | 18,400 | — | — |
| 2005-08-18 | $873.75 | $1,134.48 | 28,700 | — | — |
| 2005-08-17 | $866.05 | $1,124.48 | 43,000 | — | — |
| 2005-08-16 | $873.75 | $1,134.48 | 29,600 | — | — |
| 2005-08-15 | $882.64 | $1,146.03 | 42,200 | — | — |
| 2005-08-12 | $868.75 | $1,127.99 | 34,900 | — | — |
| 2005-08-11 | $868.00 | $1,127.02 | 25,900 | — | — |
| 2005-08-10 | $868.00 | $1,127.02 | 49,000 | — | — |
| 2005-08-09 | $861.50 | $1,118.58 | 47,700 | — | — |
| 2005-08-08 | $850.00 | $1,103.65 | 57,600 | — | — |
| 2005-08-05 | $864.00 | $1,121.82 | 93,300 | — | — |
| 2005-08-04 | $895.00 | $1,162.07 | 39,400 | — | — |
| 2005-08-03 | $897.25 | $1,164.99 | 50,400 | — | — |
| 2005-08-02 | $923.50 | $1,199.08 | 30,100 | — | — |
| 2005-08-01 | $926.25 | $1,202.65 | 44,800 | — | — |
| 2005-07-29 | $938.00 | $1,217.90 | 66,300 | — | — |
| 2005-07-28 | $938.00 | $1,217.90 | 52,700 | — | — |
| 2005-07-27 | $907.75 | $1,178.63 | 68,600 | — | — |
| 2005-07-26 | $890.00 | $1,155.58 | 54,600 | — | — |
| 2005-07-25 | $879.25 | $1,141.62 | 65,200 | — | — |
| 2005-07-22 | $882.75 | $1,146.17 | 60,400 | — | — |
| 2005-07-21 | $880.75 | $1,143.57 | 97,600 | — | — |
| 2005-07-20 | $879.50 | $1,141.95 | 95,200 | — | — |
| 2005-07-19 | $834.00 | $1,082.87 | 90,600 | — | — |
| 2005-07-18 | $803.50 | $1,043.27 | 18,100 | — | — |
| 2005-07-15 | $806.75 | $1,047.49 | 16,600 | — | — |
| 2005-07-14 | $803.00 | $1,042.62 | 41,200 | — | — |
| 2005-07-13 | $822.00 | $1,067.29 | 25,500 | — | — |
| 2005-07-12 | $824.00 | $1,069.89 | 31,500 | — | — |
| 2005-07-11 | $816.00 | $1,059.50 | 44,600 | — | — |
| 2005-07-08 | $802.25 | $1,041.65 | 39,200 | — | — |
| 2005-07-07 | $804.00 | $1,043.92 | 46,000 | — | — |
| 2005-07-06 | $799.50 | $1,038.08 | 32,200 | — | — |
| 2005-07-05 | $799.75 | $1,038.40 | 43,300 | — | — |
| 2005-07-01 | $802.55 | $1,042.04 | 27,400 | — | — |
| 2005-06-30 | $810.00 | $1,051.71 | 48,100 | — | — |
| 2005-06-29 | $807.00 | $1,047.81 | 39,300 | — | — |
| 2005-06-28 | $787.65 | $1,022.69 | 29,100 | — | — |
| 2005-06-27 | $776.50 | $1,008.21 | 28,500 | — | — |
| 2005-06-24 | $773.00 | $1,003.67 | 46,100 | — | — |
| 2005-06-23 | $792.50 | $1,028.99 | 38,100 | — | — |
| 2005-06-22 | $807.00 | $1,047.81 | 58,100 | — | — |
| 2005-06-21 | $797.00 | $1,034.83 | 22,700 | — | — |
| 2005-06-20 | $804.00 | $1,043.92 | 22,800 | — | — |
| 2005-06-17 | $805.00 | $1,045.22 | 50,800 | — | — |
| 2005-06-16 | $807.30 | $1,048.20 | 43,700 | — | — |
| 2005-06-15 | $793.50 | $1,030.29 | 41,700 | — | — |
| 2005-06-14 | $787.05 | $1,021.91 | 26,700 | — | — |
| 2005-06-13 | $787.80 | $1,022.88 | 27,800 | — | — |
| 2005-06-10 | $793.95 | $1,030.87 | 29,000 | — | — |
| 2005-06-09 | $799.00 | $1,037.43 | 58,500 | — | — |
| 2005-06-08 | $799.00 | $1,037.43 | 60,600 | — | — |
| 2005-06-07 | $791.00 | $1,027.04 | 54,200 | — | — |
| 2005-06-06 | $782.50 | $1,016.00 | 36,300 | — | — |
| 2005-06-03 | $788.00 | $1,023.14 | 38,500 | — | — |
| 2005-06-02 | $780.25 | $1,013.08 | 47,000 | — | — |
| 2005-06-01 | $770.99 | $1,001.06 | 45,000 | — | — |
| 2005-05-31 | $759.00 | $985.49 | 85,500 | — | — |
| 2005-05-27 | $751.80 | $976.14 | 38,900 | — | — |
| 2005-05-26 | $744.75 | $966.99 | 64,900 | — | — |
| 2005-05-25 | $737.00 | $956.93 | 35,500 | — | — |
| 2005-05-24 | $748.50 | $971.86 | 38,000 | — | — |
| 2005-05-23 | $745.50 | $967.96 | 53,100 | — | — |
| 2005-05-20 | $744.00 | $966.01 | 41,600 | — | — |
| 2005-05-19 | $755.00 | $980.30 | 63,200 | — | — |
| 2005-05-18 | $736.10 | $955.76 | 119,300 | — | — |
| 2005-05-17 | $735.00 | $954.33 | 40,600 | — | — |
| 2005-05-16 | $730.00 | $947.84 | 41,000 | — | — |
| 2005-05-13 | $731.00 | $949.13 | 43,500 | — | — |
| 2005-05-12 | $739.00 | $959.52 | 42,100 | — | — |
| 2005-05-11 | $746.50 | $969.26 | 47,900 | — | — |
| 2005-05-10 | $747.00 | $969.91 | 63,100 | — | — |
| 2005-05-09 | $744.00 | $966.01 | 20,300 | — | — |
| 2005-05-06 | $748.50 | $971.86 | 27,400 | — | — |
| 2005-05-05 | $741.26 | $962.46 | 30,700 | — | — |
| 2005-05-04 | $736.25 | $955.95 | 35,100 | — | — |
| 2005-05-03 | $721.50 | $936.80 | 35,200 | — | — |
| 2005-05-02 | $712.50 | $925.11 | 73,300 | — | — |
| 2005-04-29 | $718.35 | $932.71 | 75,700 | — | — |
| 2005-04-28 | $728.51 | $945.90 | 51,500 | — | — |
| 2005-04-27 | $739.01 | $959.54 | 32,600 | — | — |
| 2005-04-26 | $742.25 | $963.74 | 67,400 | — | — |
| 2005-04-25 | $748.00 | $971.21 | 74,600 | — | — |
| 2005-04-22 | $729.50 | $947.19 | 44,000 | — | — |
| 2005-04-21 | $739.50 | $960.17 | 49,200 | — | — |
| 2005-04-20 | $738.96 | $959.47 | 71,600 | — | — |
| 2005-04-19 | $745.00 | $967.31 | 120,700 | — | — |
| 2005-04-18 | $749.10 | $972.64 | 94,700 | — | — |
| 2005-04-15 | $752.01 | $976.41 | 106,500 | — | — |
| 2005-04-14 | $776.00 | $1,007.56 | 75,400 | — | — |
| 2005-04-13 | $790.10 | $1,025.87 | 60,200 | — | — |
| 2005-04-12 | $802.51 | $1,041.98 | 51,100 | — | — |
| 2005-04-11 | $796.00 | $1,033.53 | 16,700 | — | — |
| 2005-04-08 | $796.75 | $1,034.50 | 23,200 | — | — |
| 2005-04-07 | $797.00 | $1,034.83 | 55,100 | — | — |
| 2005-04-06 | $786.00 | $1,020.55 | 47,100 | — | — |
| 2005-04-05 | $796.50 | $1,034.18 | 38,000 | — | — |
| 2005-04-04 | $803.35 | $1,043.07 | 53,300 | — | — |
| 2005-04-01 | $794.50 | $1,031.58 | 44,600 | — | — |
| 2005-03-31 | $785.00 | $1,019.25 | 42,500 | — | — |
| 2005-03-30 | $790.25 | $1,026.07 | 44,900 | — | — |
| 2005-03-29 | $785.51 | $1,019.91 | 90,100 | — | — |
| 2005-03-28 | $798.00 | $1,036.13 | 50,700 | — | — |
| 2005-03-24 | $801.25 | $1,040.35 | 43,600 | — | — |
| 2005-03-23 | $798.50 | $1,036.78 | 45,300 | — | — |
| 2005-03-22 | $795.50 | $1,032.88 | 130,400 | — | — |
| 2005-03-21 | $789.75 | $1,025.42 | 59,900 | — | — |
| 2005-03-18 | $790.50 | $1,026.39 | 42,600 | — | — |
| 2005-03-17 | $789.25 | $1,024.77 | 57,300 | — | — |
| 2005-03-16 | $795.10 | $1,032.36 | 52,100 | — | — |
| 2005-03-15 | $795.26 | $1,032.57 | 53,900 | — | — |
| 2005-03-14 | $786.79 | $1,021.57 | 66,000 | — | — |
| 2005-03-11 | $782.50 | $1,016.00 | 72,000 | — | — |
| 2005-03-10 | $782.00 | $1,015.35 | 59,800 | — | — |
| 2005-03-09 | $790.00 | $1,025.74 | 77,900 | — | — |
| 2005-03-08 | $796.00 | $1,033.53 | 33,700 | — | — |
| 2005-03-07 | $807.50 | $1,048.46 | 31,200 | — | — |
| 2005-03-04 | $799.00 | $1,037.43 | 79,700 | — | — |
| 2005-03-03 | $797.25 | $1,035.15 | 49,900 | — | — |
| 2005-03-02 | $797.00 | $1,034.83 | 35,600 | — | — |
| 2005-03-01 | $798.00 | $1,036.13 | 52,400 | — | — |
| 2005-02-28 | $792.25 | $1,028.66 | 28,400 | — | — |
| 2005-02-25 | $805.50 | $1,045.87 | 65,200 | — | — |
| 2005-02-24 | $800.05 | $1,038.79 | 66,500 | — | — |
| 2005-02-23 | $792.00 | $1,028.34 | 86,300 | — | — |
| 2005-02-22 | $774.50 | $1,005.62 | 56,000 | — | — |
| 2005-02-18 | $785.00 | $1,019.25 | 35,200 | — | — |
| 2005-02-17 | $790.01 | $1,025.75 | 40,000 | — | — |
| 2005-02-16 | $783.00 | $1,016.65 | 54,500 | — | — |
| 2005-02-15 | $772.10 | $1,002.50 | 51,200 | — | — |
| 2005-02-14 | $771.00 | $1,001.07 | 60,000 | — | — |
| 2005-02-11 | $762.25 | $989.71 | 99,800 | — | — |
| 2005-02-10 | $783.00 | $1,016.65 | 62,700 | — | — |
| 2005-02-09 | $785.50 | $1,019.90 | 77,500 | — | — |
| 2005-02-08 | $808.00 | $1,049.11 | 106,800 | — | — |
| 2005-02-07 | $805.00 | $1,045.22 | 37,700 | — | — |
| 2005-02-04 | $806.75 | $1,047.49 | 87,600 | — | — |
| 2005-02-03 | $785.75 | $1,020.22 | 38,100 | — | — |
| 2005-02-02 | $794.00 | $1,030.93 | 39,400 | — | — |
| 2005-02-01 | $793.25 | $1,029.96 | 120,500 | — | — |
| 2005-01-31 | $791.25 | $1,027.36 | 78,100 | — | — |
| 2005-01-28 | $789.50 | $1,025.09 | 80,000 | — | — |
| 2005-01-27 | $773.50 | $1,004.32 | 190,100 | — | — |
| 2005-01-26 | $798.25 | $1,036.45 | 51,500 | — | — |
| 2005-01-25 | $779.00 | $1,011.46 | 42,200 | — | — |
| 2005-01-24 | $786.17 | $1,020.77 | 52,500 | — | — |
| 2005-01-21 | $784.00 | $1,017.95 | 52,200 | — | — |
| 2005-01-20 | $775.50 | $1,006.91 | 81,300 | — | — |
| 2005-01-19 | $788.00 | $1,023.14 | 87,500 | — | — |
| 2005-01-18 | $793.00 | $1,029.64 | 77,100 | — | — |
| 2005-01-14 | $797.00 | $1,034.83 | 91,900 | — | — |
| 2005-01-13 | $780.51 | $1,013.42 | 122,900 | — | — |
| 2005-01-12 | $752.50 | $977.05 | 59,800 | — | — |
| 2005-01-11 | $746.50 | $969.26 | 85,900 | — | — |
| 2005-01-10 | $735.20 | $954.59 | 83,800 | — | — |
| 2005-01-07 | $709.00 | $920.57 | 84,000 | — | — |
| 2005-01-06 | $715.00 | $928.36 | 44,700 | — | — |
| 2005-01-05 | $712.50 | $925.11 | 78,800 | — | — |
| 2005-01-04 | $720.06 | $934.93 | 76,200 | — | — |
| 2005-01-03 | $741.52 | $962.79 | 95,200 | — | — |