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
- 1996-11-15 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 | $671.41 | $1,185.65 | 10,115 | — | — |
| 2005-12-29 | $665.31 | $1,174.87 | 16,018 | — | — |
| 2005-12-28 | $667.14 | $1,178.11 | 13,010 | — | — |
| 2005-12-27 | $669.38 | $1,171.57 | 11,285 | — | — |
| 2005-12-23 | $676.09 | $1,183.32 | 5,947 | — | — |
| 2005-12-22 | $674.67 | $1,180.83 | 7,805 | — | — |
| 2005-12-21 | $677.92 | $1,186.52 | 17,247 | — | — |
| 2005-12-20 | $668.77 | $1,170.50 | 15,610 | — | — |
| 2005-12-19 | $647.20 | $1,132.75 | 12,750 | — | — |
| 2005-12-16 | $658.39 | $1,152.34 | 15,620 | — | — |
| 2005-12-15 | $673.25 | $1,178.33 | 14,440 | — | — |
| 2005-12-14 | $684.84 | $1,198.63 | 14,003 | — | — |
| 2005-12-13 | $677.11 | $1,185.10 | 20,903 | — | — |
| 2005-12-12 | $681.59 | $1,192.93 | 15,237 | — | — |
| 2005-12-09 | $670.19 | $1,172.99 | 10,887 | — | — |
| 2005-12-08 | $670.80 | $1,174.06 | 20,083 | — | — |
| 2005-12-07 | $658.19 | $1,151.98 | 101,298 | — | — |
| 2005-12-06 | $651.48 | $1,140.23 | 21,901 | — | — |
| 2005-12-05 | $659.00 | $1,153.41 | 207,320 | — | — |
| 2005-12-02 | $648.42 | $1,134.89 | 8,935 | — | — |
| 2005-12-01 | $645.98 | $1,130.62 | 20,368 | — | — |
| 2005-11-30 | $634.38 | $1,110.32 | 16,593 | — | — |
| 2005-11-29 | $628.89 | $1,100.70 | 11,246 | — | — |
| 2005-11-28 | $630.72 | $1,103.91 | 34,159 | — | — |
| 2005-11-25 | $645.98 | $1,122.53 | 19,817 | — | — |
| 2005-11-23 | $623.19 | $1,082.94 | 33,737 | — | — |
| 2005-11-22 | $605.70 | $1,052.53 | 35,791 | — | — |
| 2005-11-21 | $598.98 | $1,040.86 | 38,627 | — | — |
| 2005-11-18 | $595.73 | $1,035.21 | 90,623 | — | — |
| 2005-11-17 | $566.63 | $984.65 | 127,289 | — | — |
| 2005-11-16 | $551.37 | $958.13 | 37,251 | — | — |
| 2005-11-15 | $531.43 | $923.48 | 6,100 | — | — |
| 2005-11-14 | $531.23 | $923.13 | 4,537 | — | — |
| 2005-11-11 | $535.10 | $929.85 | 3,598 | — | — |
| 2005-11-10 | $528.99 | $919.24 | 4,163 | — | — |
| 2005-11-09 | $554.63 | $963.79 | 4,384 | — | — |
| 2005-11-08 | $573.75 | $997.02 | 2,271 | — | — |
| 2005-11-07 | $574.57 | $998.44 | 8,139 | — | — |
| 2005-11-04 | $935.50 | $935.50 | 68,304 | — | — |
| 2005-11-03 | $940.79 | $940.79 | 87,767 | — | — |
| 2005-11-02 | $949.75 | $949.75 | 24,953 | — | — |
| 2005-11-01 | $945.07 | $945.07 | 58,582 | — | — |
| 2005-10-31 | $935.91 | $935.91 | 42,063 | — | — |
| 2005-10-28 | $916.38 | $916.38 | 43,154 | — | — |
| 2005-10-27 | $885.05 | $885.05 | 47,449 | — | — |
| 2005-10-26 | $866.94 | $866.94 | 68,456 | — | — |
| 2005-10-25 | $862.67 | $862.67 | 76,556 | — | — |
| 2005-10-24 | $857.99 | $857.99 | 75,185 | — | — |
| 2005-10-21 | $845.37 | $845.37 | 66,549 | — | — |
| 2005-10-20 | $859.61 | $859.61 | 78,026 | — | — |
| 2005-10-19 | $905.39 | $905.39 | 85,865 | — | — |
| 2005-10-18 | $920.65 | $920.65 | 27,952 | — | — |
| 2005-10-17 | $954.22 | $954.22 | 27,465 | — | — |
| 2005-10-14 | $948.32 | $948.32 | 39,217 | — | — |
| 2005-10-13 | $921.67 | $921.67 | 36,194 | — | — |
| 2005-10-12 | $942.22 | $942.22 | 54,910 | — | — |
| 2005-10-11 | $938.76 | $938.76 | 36,214 | — | — |
| 2005-10-10 | $920.65 | $920.65 | 19,827 | — | — |
| 2005-10-07 | $934.49 | $934.49 | 30,620 | — | — |
| 2005-10-06 | $923.09 | $923.09 | 52,841 | — | — |
| 2005-10-05 | $943.44 | $943.44 | 73,288 | — | — |
| 2005-10-04 | $976.40 | $976.40 | 27,888 | — | — |
| 2005-10-03 | $1,006.51 | $1,006.51 | 24,516 | — | — |
| 2005-09-30 | $1,001.02 | $1,001.02 | 29,288 | — | — |
| 2005-09-29 | $993.90 | $993.90 | 45,739 | — | — |
| 2005-09-28 | $996.95 | $996.95 | 46,491 | — | — |
| 2005-09-27 | $1,003.66 | $1,003.66 | 45,641 | — | — |
| 2005-09-26 | $999.80 | $999.80 | 51,367 | — | — |
| 2005-09-23 | $977.82 | $977.82 | 35,860 | — | — |
| 2005-09-22 | $994.51 | $994.51 | 42,072 | — | — |
| 2005-09-21 | $1,009.16 | $1,009.16 | 65,247 | — | — |
| 2005-09-20 | $1,000.61 | $1,000.61 | 120,830 | — | — |
| 2005-09-19 | $1,045.78 | $1,045.78 | 52,011 | — | — |
| 2005-09-16 | $1,035.61 | $1,035.61 | 23,513 | — | — |
| 2005-09-15 | $1,033.16 | $1,033.16 | 30,763 | — | — |
| 2005-09-14 | $1,025.84 | $1,025.84 | 33,525 | — | — |
| 2005-09-13 | $1,004.88 | $1,004.88 | 21,862 | — | — |
| 2005-09-12 | $1,001.83 | $1,001.83 | 42,023 | — | — |
| 2005-09-09 | $1,020.35 | $1,020.35 | 61,206 | — | — |
| 2005-09-08 | $1,006.31 | $1,006.31 | 90,195 | — | — |
| 2005-09-07 | $999.39 | $999.39 | 128,321 | — | — |
| 2005-09-06 | $979.65 | $979.65 | 57,147 | — | — |
| 2005-09-02 | $977.01 | $977.01 | 73,268 | — | — |
| 2005-09-01 | $997.76 | $997.76 | 108,622 | — | — |
| 2005-08-31 | $959.31 | $959.31 | 43,699 | — | — |
| 2005-08-30 | $931.84 | $931.84 | 42,087 | — | — |
| 2005-08-29 | $911.50 | $911.50 | 21,941 | — | — |
| 2005-08-26 | $903.36 | $903.36 | 27,775 | — | — |
| 2005-08-25 | $918.82 | $918.82 | 25,258 | — | — |
| 2005-08-24 | $911.90 | $911.90 | 39,207 | — | — |
| 2005-08-23 | $898.27 | $898.27 | 25,632 | — | — |
| 2005-08-22 | $903.36 | $903.36 | 315,263 | — | — |
| 2005-08-19 | $890.74 | $890.74 | 95,282 | — | — |
| 2005-08-18 | $867.14 | $867.14 | 63,192 | — | — |
| 2005-08-17 | $866.33 | $866.33 | 58,081 | — | — |
| 2005-08-16 | $876.30 | $876.30 | 60,459 | — | — |
| 2005-08-15 | $874.06 | $874.06 | 56,233 | — | — |
| 2005-08-12 | $887.28 | $887.28 | 34,754 | — | — |
| 2005-08-11 | $900.71 | $900.71 | 34,911 | — | — |
| 2005-08-10 | $896.85 | $896.85 | 36,332 | — | — |
| 2005-08-09 | $875.69 | $875.69 | 39,266 | — | — |
| 2005-08-08 | $887.28 | $887.28 | 30,006 | — | — |
| 2005-08-05 | $878.74 | $878.74 | 42,131 | — | — |
| 2005-08-04 | $888.30 | $888.30 | 28,758 | — | — |
| 2005-08-03 | $876.30 | $876.30 | 33,147 | — | — |
| 2005-08-02 | $884.84 | $884.84 | 39,335 | — | — |
| 2005-08-01 | $865.31 | $865.31 | 9,624 | — | — |
| 2005-07-29 | $855.75 | $855.75 | 16,750 | — | — |
| 2005-07-28 | $851.68 | $851.68 | 51,273 | — | — |
| 2005-07-27 | $848.22 | $848.22 | 22,599 | — | — |
| 2005-07-26 | $851.48 | $851.47 | 36,627 | — | — |
| 2005-07-25 | $859.82 | $859.82 | 27,480 | — | — |
| 2005-07-22 | $851.07 | $851.07 | 68,432 | — | — |
| 2005-07-21 | $823.60 | $823.60 | 36,243 | — | — |
| 2005-07-20 | $815.46 | $815.46 | 48,717 | — | — |
| 2005-07-19 | $803.66 | $803.66 | 28,212 | — | — |
| 2005-07-18 | $777.82 | $777.82 | 26,546 | — | — |
| 2005-07-15 | $785.55 | $785.55 | 36,749 | — | — |
| 2005-07-14 | $797.97 | $797.97 | 27,327 | — | — |
| 2005-07-13 | $824.21 | $824.21 | 13,325 | — | — |
| 2005-07-12 | $835.81 | $835.81 | 21,267 | — | — |
| 2005-07-11 | $831.94 | $831.94 | 17,026 | — | — |
| 2005-07-08 | $828.08 | $828.08 | 34,218 | — | — |
| 2005-07-07 | $830.72 | $830.72 | 31,741 | — | — |
| 2005-07-06 | $819.53 | $819.53 | 150,689 | — | — |
| 2005-07-05 | $805.09 | $805.09 | 37,924 | — | — |
| 2005-07-01 | $806.71 | $806.71 | 15,463 | — | — |
| 2005-06-30 | $803.26 | $803.26 | 19,616 | — | — |
| 2005-06-29 | $811.19 | $811.19 | 21,803 | — | — |
| 2005-06-28 | $801.63 | $801.63 | 35,624 | — | — |
| 2005-06-27 | $825.03 | $825.03 | 43,626 | — | — |
| 2005-06-24 | $816.68 | $816.68 | 14,322 | — | — |
| 2005-06-23 | $816.89 | $816.89 | 31,741 | — | — |
| 2005-06-22 | $816.89 | $816.89 | 43,139 | — | — |
| 2005-06-21 | $822.79 | $822.79 | 31,368 | — | — |
| 2005-06-20 | $836.22 | $836.22 | 62,563 | — | — |
| 2005-06-17 | $828.69 | $828.69 | 63,231 | — | — |
| 2005-06-16 | $831.74 | $831.74 | 40,790 | — | — |
| 2005-06-15 | $825.84 | $825.84 | 67,252 | — | — |
| 2005-06-14 | $795.73 | $795.73 | 53,569 | — | — |
| 2005-06-13 | $797.56 | $797.56 | 32,999 | — | — |
| 2005-06-10 | $803.26 | $803.26 | 57,948 | — | — |
| 2005-06-09 | $801.02 | $801.02 | 90,824 | — | — |
| 2005-06-08 | $777.82 | $777.82 | 72,619 | — | — |
| 2005-06-07 | $797.76 | $797.76 | 77,455 | — | — |
| 2005-06-06 | $812.82 | $812.82 | 79,834 | — | — |
| 2005-06-03 | $829.91 | $829.91 | 39,831 | — | — |
| 2005-06-02 | $803.66 | $803.66 | 19,724 | — | — |
| 2005-06-01 | $804.07 | $804.07 | 25,081 | — | — |
| 2005-05-31 | $802.75 | $802.75 | 47,774 | — | — |
| 2005-05-27 | $808.75 | $808.75 | 22,776 | — | — |
| 2005-05-26 | $793.39 | $793.39 | 21,361 | — | — |
| 2005-05-25 | $788.40 | $788.40 | 38,622 | — | — |
| 2005-05-24 | $775.38 | $775.38 | 46,211 | — | — |
| 2005-05-23 | $745.88 | $745.88 | 32,655 | — | — |
| 2005-05-20 | $737.03 | $737.03 | 34,710 | — | — |
| 2005-05-19 | $739.47 | $739.47 | 36,017 | — | — |
| 2005-05-18 | $729.20 | $729.20 | 54,330 | — | — |
| 2005-05-17 | $736.32 | $736.32 | 26,138 | — | — |
| 2005-05-16 | $721.26 | $721.26 | 50,280 | — | — |
| 2005-05-13 | $730.01 | $730.01 | 44,147 | — | — |
| 2005-05-12 | $741.91 | $741.91 | 38,170 | — | — |
| 2005-05-11 | $779.55 | $779.55 | 26,403 | — | — |
| 2005-05-10 | $794.71 | $794.71 | 23,680 | — | — |
| 2005-05-09 | $795.52 | $795.52 | 22,825 | — | — |
| 2005-05-06 | $793.79 | $793.79 | 46,172 | — | — |
| 2005-05-05 | $784.33 | $784.33 | 40,185 | — | — |
| 2005-05-04 | $768.16 | $768.16 | 26,698 | — | — |
| 2005-05-03 | $750.46 | $750.46 | 29,598 | — | — |
| 2005-05-02 | $762.77 | $762.77 | 29,755 | — | — |
| 2005-04-29 | $734.18 | $734.18 | 32,410 | — | — |
| 2005-04-28 | $736.11 | $736.11 | 49,130 | — | — |
| 2005-04-27 | $752.49 | $752.49 | 42,692 | — | — |
| 2005-04-26 | $777.92 | $777.92 | 44,097 | — | — |
| 2005-04-25 | $792.88 | $792.88 | 25,371 | — | — |
| 2005-04-22 | $773.96 | $773.96 | 35,231 | — | — |
| 2005-04-21 | $771.21 | $771.21 | 41,856 | — | — |
| 2005-04-20 | $739.57 | $739.57 | 27,976 | — | — |
| 2005-04-19 | $745.78 | $745.78 | 23,966 | — | — |
| 2005-04-18 | $724.92 | $724.92 | 26,394 | — | — |
| 2005-04-15 | $713.84 | $713.83 | 38,887 | — | — |
| 2005-04-14 | $734.08 | $734.08 | 52,207 | — | — |
| 2005-04-13 | $737.64 | $737.64 | 51,666 | — | — |
| 2005-04-12 | $749.34 | $749.34 | 52,325 | — | — |
| 2005-04-11 | $754.53 | $754.53 | 23,798 | — | — |
| 2005-04-08 | $748.63 | $748.63 | 27,475 | — | — |
| 2005-04-07 | $754.83 | $754.83 | 23,857 | — | — |
| 2005-04-06 | $762.46 | $762.46 | 30,394 | — | — |
| 2005-04-05 | $754.63 | $754.63 | 22,314 | — | — |
| 2005-04-04 | $765.41 | $765.41 | 35,575 | — | — |
| 2005-04-01 | $772.74 | $772.74 | 24,939 | — | — |
| 2005-03-31 | $759.51 | $759.51 | 44,038 | — | — |
| 2005-03-30 | $732.76 | $732.76 | 56,237 | — | — |
| 2005-03-29 | $729.40 | $729.40 | 39,418 | — | — |
| 2005-03-28 | $744.05 | $744.05 | 47,184 | — | — |
| 2005-03-24 | $749.64 | $749.64 | 37,698 | — | — |
| 2005-03-23 | $753.61 | $753.61 | 47,096 | — | — |
| 2005-03-22 | $784.33 | $784.33 | 28,448 | — | — |
| 2005-03-21 | $785.66 | $785.66 | 20,456 | — | — |
| 2005-03-18 | $785.35 | $785.35 | 26,993 | — | — |
| 2005-03-17 | $783.62 | $783.62 | 23,474 | — | — |
| 2005-03-16 | $784.94 | $784.94 | 37,934 | — | — |
| 2005-03-15 | $779.65 | $779.65 | 33,393 | — | — |
| 2005-03-14 | $787.39 | $787.39 | 31,043 | — | — |
| 2005-03-11 | $783.01 | $783.01 | 40,726 | — | — |
| 2005-03-10 | $761.55 | $761.55 | 58,489 | — | — |
| 2005-03-09 | $787.28 | $787.28 | 30,729 | — | — |
| 2005-03-08 | $805.09 | $805.09 | 27,770 | — | — |
| 2005-03-07 | $802.14 | $802.14 | 24,791 | — | — |
| 2005-03-04 | $804.07 | $804.07 | 21,184 | — | — |
| 2005-03-03 | $784.54 | $784.54 | 32,016 | — | — |
| 2005-03-02 | $776.09 | $776.09 | 34,140 | — | — |
| 2005-03-01 | $766.43 | $766.43 | 27,898 | — | — |
| 2005-02-28 | $776.40 | $776.40 | 36,499 | — | — |
| 2005-02-25 | $790.13 | $790.13 | 25,814 | — | — |
| 2005-02-24 | $783.32 | $783.32 | 37,865 | — | — |
| 2005-02-23 | $781.18 | $781.18 | 21,724 | — | — |
| 2005-02-22 | $773.55 | $773.55 | 24,546 | — | — |
| 2005-02-18 | $767.14 | $767.14 | 40,460 | — | — |
| 2005-02-17 | $759.92 | $759.92 | 38,897 | — | — |
| 2005-02-16 | $775.89 | $775.89 | 32,006 | — | — |
| 2005-02-15 | $767.55 | $767.55 | 35,476 | — | — |
| 2005-02-14 | $767.04 | $767.04 | 40,765 | — | — |
| 2005-02-11 | $751.17 | $751.17 | 79,249 | — | — |
| 2005-02-10 | $740.79 | $740.79 | 44,844 | — | — |
| 2005-02-09 | $713.53 | $713.53 | 24,005 | — | — |
| 2005-02-08 | $707.73 | $707.73 | 29,972 | — | — |
| 2005-02-07 | $695.22 | $695.22 | 21,990 | — | — |
| 2005-02-04 | $707.32 | $707.32 | 31,741 | — | — |
| 2005-02-03 | $705.29 | $705.29 | 25,155 | — | — |
| 2005-02-02 | $709.26 | $709.26 | 20,869 | — | — |
| 2005-02-01 | $698.88 | $698.88 | 26,561 | — | — |
| 2005-01-31 | $693.79 | $693.79 | 25,833 | — | — |
| 2005-01-28 | $686.06 | $686.06 | 33,540 | — | — |
| 2005-01-27 | $701.93 | $701.93 | 53,121 | — | — |
| 2005-01-26 | $707.43 | $707.43 | 34,946 | — | — |
| 2005-01-25 | $692.37 | $692.37 | 42,161 | — | — |
| 2005-01-24 | $686.37 | $686.37 | 32,508 | — | — |
| 2005-01-21 | $673.25 | $673.24 | 18,864 | — | — |
| 2005-01-20 | $665.72 | $665.72 | 30,257 | — | — |
| 2005-01-19 | $661.65 | $661.65 | 26,433 | — | — |
| 2005-01-18 | $663.17 | $663.17 | 33,658 | — | — |
| 2005-01-14 | $650.97 | $650.97 | 25,057 | — | — |
| 2005-01-13 | $652.29 | $652.29 | 26,167 | — | — |
| 2005-01-12 | $639.47 | $639.47 | 28,517 | — | — |
| 2005-01-11 | $615.06 | $615.06 | 14,352 | — | — |
| 2005-01-10 | $609.87 | $609.87 | 26,394 | — | — |
| 2005-01-07 | $599.80 | $599.80 | 42,996 | — | — |
| 2005-01-06 | $617.40 | $617.40 | 24,555 | — | — |
| 2005-01-05 | $613.94 | $613.94 | 19,739 | — | — |
| 2005-01-04 | $615.36 | $615.36 | 22,825 | — | — |
| 2005-01-03 | $613.02 | $613.02 | 19,090 | — | — |