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
- 1999-08-02 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 | $488.00 | $488.00 | 3,333 | — | — |
| 2005-12-29 | $488.00 | $488.00 | 3,539 | — | — |
| 2005-12-28 | $491.20 | $491.20 | 1,997 | — | — |
| 2005-12-27 | $502.40 | $502.40 | 4,836 | — | — |
| 2005-12-23 | $507.20 | $507.20 | 2,229 | — | — |
| 2005-12-22 | $504.00 | $504.00 | 2,537 | — | — |
| 2005-12-21 | $504.00 | $504.00 | 4,976 | — | — |
| 2005-12-20 | $502.40 | $502.40 | 3,973 | — | — |
| 2005-12-19 | $496.00 | $496.00 | 5,124 | — | — |
| 2005-12-16 | $494.40 | $494.40 | 10,376 | — | — |
| 2005-12-15 | $476.80 | $476.80 | 5,406 | — | — |
| 2005-12-14 | $488.00 | $488.00 | 3,593 | — | — |
| 2005-12-13 | $489.60 | $489.60 | 2,871 | — | — |
| 2005-12-12 | $496.00 | $496.00 | 4,561 | — | — |
| 2005-12-09 | $507.20 | $507.20 | 2,121 | — | — |
| 2005-12-08 | $507.20 | $507.20 | 5,358 | — | — |
| 2005-12-07 | $510.40 | $510.40 | 4,402 | — | — |
| 2005-12-06 | $497.60 | $497.60 | 6,697 | — | — |
| 2005-12-05 | $483.20 | $483.20 | 2,973 | — | — |
| 2005-12-02 | $491.20 | $491.20 | 3,658 | — | — |
| 2005-12-01 | $486.40 | $486.40 | 3,533 | — | — |
| 2005-11-30 | $478.40 | $478.40 | 4,674 | — | — |
| 2005-11-29 | $472.00 | $472.00 | 3,067 | — | — |
| 2005-11-28 | $472.00 | $472.00 | 2,660 | — | — |
| 2005-11-25 | $473.60 | $473.60 | 816 | — | — |
| 2005-11-23 | $476.80 | $476.80 | 1,779 | — | — |
| 2005-11-22 | $481.60 | $481.60 | 1,956 | — | — |
| 2005-11-21 | $492.80 | $492.80 | 2,887 | — | — |
| 2005-11-18 | $480.00 | $480.00 | 1,750 | — | — |
| 2005-11-17 | $478.40 | $478.40 | 1,458 | — | — |
| 2005-11-16 | $475.20 | $475.20 | 6,907 | — | — |
| 2005-11-15 | $473.60 | $473.60 | 8,922 | — | — |
| 2005-11-14 | $476.80 | $476.80 | 1,461 | — | — |
| 2005-11-11 | $483.20 | $483.20 | 1,967 | — | — |
| 2005-11-10 | $483.20 | $483.20 | 1,920 | — | — |
| 2005-11-09 | $478.40 | $478.40 | 1,749 | — | — |
| 2005-11-08 | $478.40 | $478.40 | 1,666 | — | — |
| 2005-11-07 | $481.60 | $481.60 | 3,520 | — | — |
| 2005-11-04 | $494.40 | $494.40 | 1,389 | — | — |
| 2005-11-03 | $491.20 | $491.20 | 2,851 | — | — |
| 2005-11-02 | $496.00 | $496.00 | 3,918 | — | — |
| 2005-11-01 | $486.40 | $486.40 | 3,184 | — | — |
| 2005-10-31 | $483.20 | $483.20 | 3,836 | — | — |
| 2005-10-28 | $459.20 | $459.20 | 3,944 | — | — |
| 2005-10-27 | $457.60 | $457.60 | 4,609 | — | — |
| 2005-10-26 | $456.00 | $456.00 | 2,891 | — | — |
| 2005-10-25 | $464.00 | $464.00 | 2,986 | — | — |
| 2005-10-24 | $481.60 | $481.60 | 1,444 | — | — |
| 2005-10-21 | $468.80 | $468.80 | 1,243 | — | — |
| 2005-10-20 | $470.40 | $470.40 | 1,726 | — | — |
| 2005-10-19 | $492.80 | $492.80 | 2,728 | — | — |
| 2005-10-18 | $476.80 | $476.80 | 2,291 | — | — |
| 2005-10-17 | $483.20 | $483.20 | 1,813 | — | — |
| 2005-10-14 | $481.60 | $481.60 | 2,956 | — | — |
| 2005-10-13 | $476.80 | $476.80 | 4,116 | — | — |
| 2005-10-12 | $468.80 | $468.80 | 2,879 | — | — |
| 2005-10-11 | $462.40 | $462.40 | 3,633 | — | — |
| 2005-10-10 | $460.80 | $460.80 | 2,576 | — | — |
| 2005-10-07 | $475.20 | $475.20 | 2,804 | — | — |
| 2005-10-06 | $460.80 | $460.80 | 5,402 | — | — |
| 2005-10-05 | $449.60 | $449.60 | 4,044 | — | — |
| 2005-10-04 | $473.60 | $473.60 | 2,788 | — | — |
| 2005-10-03 | $481.60 | $481.60 | 2,444 | — | — |
| 2005-09-30 | $494.40 | $494.40 | 3,311 | — | — |
| 2005-09-29 | $488.00 | $488.00 | 2,913 | — | — |
| 2005-09-28 | $480.00 | $480.00 | 6,441 | — | — |
| 2005-09-27 | $462.40 | $462.40 | 2,073 | — | — |
| 2005-09-26 | $460.80 | $460.80 | 2,642 | — | — |
| 2005-09-23 | $464.00 | $464.00 | 1,493 | — | — |
| 2005-09-22 | $464.00 | $464.00 | 3,561 | — | — |
| 2005-09-21 | $441.60 | $441.60 | 3,286 | — | — |
| 2005-09-20 | $441.60 | $441.60 | 1,798 | — | — |
| 2005-09-19 | $454.40 | $454.40 | 1,924 | — | — |
| 2005-09-16 | $459.20 | $459.20 | 9,544 | — | — |
| 2005-09-15 | $444.80 | $444.80 | 8,366 | — | — |
| 2005-09-14 | $448.00 | $448.00 | 1,721 | — | — |
| 2005-09-13 | $452.80 | $452.80 | 1,493 | — | — |
| 2005-09-12 | $454.40 | $454.40 | 1,315 | — | — |
| 2005-09-09 | $449.60 | $449.60 | 4,404 | — | — |
| 2005-09-08 | $449.60 | $449.60 | 1,273 | — | — |
| 2005-09-07 | $456.00 | $456.00 | 1,894 | — | — |
| 2005-09-06 | $462.40 | $462.40 | 1,671 | — | — |
| 2005-09-02 | $454.40 | $454.40 | 2,261 | — | — |
| 2005-09-01 | $464.00 | $464.00 | 2,584 | — | — |
| 2005-08-31 | $459.20 | $459.20 | 3,869 | — | — |
| 2005-08-30 | $449.60 | $449.60 | 2,517 | — | — |
| 2005-08-29 | $448.00 | $448.00 | 2,842 | — | — |
| 2005-08-26 | $451.20 | $451.20 | 6,418 | — | — |
| 2005-08-25 | $470.40 | $470.40 | 4,361 | — | — |
| 2005-08-24 | $480.00 | $480.00 | 4,643 | — | — |
| 2005-08-23 | $470.40 | $470.40 | 2,799 | — | — |
| 2005-08-22 | $470.40 | $470.40 | 4,348 | — | — |
| 2005-08-19 | $446.40 | $446.40 | 2,112 | — | — |
| 2005-08-18 | $441.60 | $441.60 | 2,283 | — | — |
| 2005-08-17 | $446.40 | $446.40 | 3,976 | — | — |
| 2005-08-16 | $452.80 | $452.80 | 2,323 | — | — |
| 2005-08-15 | $467.20 | $467.20 | 3,871 | — | — |
| 2005-08-12 | $451.20 | $451.20 | 2,020 | — | — |
| 2005-08-11 | $460.80 | $460.80 | 1,094 | — | — |
| 2005-08-10 | $460.80 | $460.80 | 4,394 | — | — |
| 2005-08-09 | $468.80 | $468.80 | 21,138 | — | — |
| 2005-08-08 | $465.60 | $465.60 | 3,034 | — | — |
| 2005-08-05 | $470.40 | $470.40 | 4,326 | — | — |
| 2005-08-04 | $467.20 | $467.20 | 4,344 | — | — |
| 2005-08-03 | $470.40 | $470.40 | 11,569 | — | — |
| 2005-08-02 | $460.80 | $460.80 | 2,892 | — | — |
| 2005-08-01 | $451.20 | $451.20 | 4,315 | — | — |
| 2005-07-29 | $444.80 | $444.80 | 4,059 | — | — |
| 2005-07-28 | $428.80 | $428.80 | 8,888 | — | — |
| 2005-07-27 | $425.60 | $425.60 | 23,663 | — | — |
| 2005-07-26 | $500.80 | $500.80 | 1,911 | — | — |
| 2005-07-25 | $486.40 | $486.40 | 1,478 | — | — |
| 2005-07-22 | $497.60 | $497.60 | 2,568 | — | — |
| 2005-07-21 | $488.00 | $488.00 | 3,810 | — | — |
| 2005-07-20 | $502.40 | $502.40 | 1,719 | — | — |
| 2005-07-19 | $492.80 | $492.80 | 3,343 | — | — |
| 2005-07-18 | $476.80 | $476.80 | 2,228 | — | — |
| 2005-07-15 | $489.60 | $489.60 | 1,360 | — | — |
| 2005-07-14 | $488.00 | $488.00 | 7,869 | — | — |
| 2005-07-13 | $507.20 | $507.20 | 7,308 | — | — |
| 2005-07-12 | $500.80 | $500.80 | 7,099 | — | — |
| 2005-07-11 | $497.60 | $497.60 | 5,496 | — | — |
| 2005-07-08 | $484.80 | $484.80 | 3,223 | — | — |
| 2005-07-07 | $475.20 | $475.20 | 1,901 | — | — |
| 2005-07-06 | $480.00 | $480.00 | 3,917 | — | — |
| 2005-07-05 | $486.40 | $486.40 | 2,585 | — | — |
| 2005-07-01 | $472.00 | $472.00 | 934 | — | — |
| 2005-06-30 | $475.20 | $475.20 | 2,295 | — | — |
| 2005-06-29 | $478.40 | $478.40 | 4,139 | — | — |
| 2005-06-28 | $467.20 | $467.20 | 3,665 | — | — |
| 2005-06-27 | $459.20 | $459.20 | 2,738 | — | — |
| 2005-06-24 | $459.20 | $459.20 | 5,788 | — | — |
| 2005-06-23 | $440.00 | $440.00 | 3,247 | — | — |
| 2005-06-22 | $459.20 | $459.20 | 2,312 | — | — |
| 2005-06-21 | $451.20 | $451.20 | 8,494 | — | — |
| 2005-06-20 | $464.00 | $464.00 | 7,364 | — | — |
| 2005-06-17 | $473.60 | $473.60 | 8,317 | — | — |
| 2005-06-16 | $462.40 | $462.40 | 4,313 | — | — |
| 2005-06-15 | $448.00 | $448.00 | 5,229 | — | — |
| 2005-06-14 | $446.40 | $446.40 | 3,073 | — | — |
| 2005-06-13 | $433.60 | $433.60 | 2,871 | — | — |
| 2005-06-10 | $446.40 | $446.40 | 2,136 | — | — |
| 2005-06-09 | $452.80 | $452.80 | 10,014 | — | — |
| 2005-06-08 | $456.00 | $456.00 | 11,316 | — | — |
| 2005-06-07 | $422.40 | $422.40 | 4,670 | — | — |
| 2005-06-06 | $414.40 | $414.40 | 1,727 | — | — |
| 2005-06-03 | $416.00 | $416.00 | 4,948 | — | — |
| 2005-06-02 | $419.20 | $419.20 | 9,253 | — | — |
| 2005-06-01 | $417.60 | $417.60 | 9,488 | — | — |
| 2005-05-31 | $416.00 | $416.00 | 9,778 | — | — |
| 2005-05-27 | $430.40 | $430.40 | 1,366 | — | — |
| 2005-05-26 | $428.80 | $428.80 | 8,929 | — | — |
| 2005-05-25 | $433.60 | $433.60 | 4,504 | — | — |
| 2005-05-24 | $435.20 | $435.20 | 9,729 | — | — |
| 2005-05-23 | $441.60 | $441.60 | 13,549 | — | — |
| 2005-05-20 | $411.20 | $411.20 | 904 | — | — |
| 2005-05-19 | $416.00 | $416.00 | 1,553 | — | — |
| 2005-05-18 | $420.80 | $420.80 | 2,439 | — | — |
| 2005-05-17 | $403.20 | $403.20 | 3,470 | — | — |
| 2005-05-16 | $401.60 | $401.60 | 8,138 | — | — |
| 2005-05-13 | $398.40 | $398.40 | 3,158 | — | — |
| 2005-05-12 | $396.80 | $396.80 | 3,513 | — | — |
| 2005-05-11 | $412.80 | $412.80 | 6,151 | — | — |
| 2005-05-10 | $382.40 | $382.40 | 2,536 | — | — |
| 2005-05-09 | $392.00 | $392.00 | 1,759 | — | — |
| 2005-05-06 | $384.00 | $384.00 | 3,226 | — | — |
| 2005-05-05 | $384.00 | $384.00 | 3,258 | — | — |
| 2005-05-04 | $388.80 | $388.80 | 1,966 | — | — |
| 2005-05-03 | $392.00 | $392.00 | 2,388 | — | — |
| 2005-05-02 | $388.80 | $388.80 | 2,746 | — | — |
| 2005-04-29 | $384.00 | $384.00 | 2,605 | — | — |
| 2005-04-28 | $376.00 | $376.00 | 5,952 | — | — |
| 2005-04-27 | $366.40 | $366.40 | 2,064 | — | — |
| 2005-04-26 | $368.00 | $368.00 | 2,985 | — | — |
| 2005-04-25 | $392.00 | $392.00 | 2,077 | — | — |
| 2005-04-22 | $396.80 | $396.80 | 3,955 | — | — |
| 2005-04-21 | $392.00 | $392.00 | 4,914 | — | — |
| 2005-04-20 | $382.40 | $382.40 | 4,834 | — | — |
| 2005-04-19 | $390.40 | $390.40 | 3,831 | — | — |
| 2005-04-18 | $390.40 | $390.40 | 2,356 | — | — |
| 2005-04-15 | $377.60 | $377.60 | 3,191 | — | — |
| 2005-04-14 | $392.00 | $392.00 | 4,515 | — | — |
| 2005-04-13 | $409.60 | $409.60 | 3,414 | — | — |
| 2005-04-12 | $428.80 | $428.80 | 3,468 | — | — |
| 2005-04-11 | $430.40 | $430.40 | 2,018 | — | — |
| 2005-04-08 | $430.40 | $430.40 | 2,331 | — | — |
| 2005-04-07 | $440.00 | $440.00 | 1,894 | — | — |
| 2005-04-06 | $454.40 | $454.40 | 3,010 | — | — |
| 2005-04-05 | $456.00 | $456.00 | 2,393 | — | — |
| 2005-04-04 | $459.20 | $459.20 | 2,770 | — | — |
| 2005-04-01 | $448.00 | $448.00 | 2,698 | — | — |
| 2005-03-31 | $465.60 | $465.60 | 3,745 | — | — |
| 2005-03-30 | $451.20 | $451.20 | 3,254 | — | — |
| 2005-03-29 | $432.00 | $432.00 | 3,556 | — | — |
| 2005-03-28 | $428.80 | $428.80 | 2,479 | — | — |
| 2005-03-24 | $424.00 | $424.00 | 2,858 | — | — |
| 2005-03-23 | $419.20 | $419.20 | 10,469 | — | — |
| 2005-03-22 | $441.60 | $441.60 | 3,140 | — | — |
| 2005-03-21 | $460.80 | $460.80 | 1,398 | — | — |
| 2005-03-18 | $460.80 | $460.80 | 6,681 | — | — |
| 2005-03-17 | $465.60 | $465.60 | 3,856 | — | — |
| 2005-03-16 | $462.40 | $462.40 | 1,649 | — | — |
| 2005-03-15 | $454.40 | $454.40 | 2,325 | — | — |
| 2005-03-14 | $465.60 | $465.60 | 1,426 | — | — |
| 2005-03-11 | $465.60 | $465.60 | 2,451 | — | — |
| 2005-03-10 | $470.40 | $470.40 | 2,588 | — | — |
| 2005-03-09 | $483.20 | $483.20 | 8,587 | — | — |
| 2005-03-08 | $489.60 | $489.60 | 3,985 | — | — |
| 2005-03-07 | $488.00 | $488.00 | 5,066 | — | — |
| 2005-03-04 | $476.80 | $476.80 | 2,404 | — | — |
| 2005-03-03 | $472.00 | $472.00 | 3,116 | — | — |
| 2005-03-02 | $473.60 | $473.60 | 3,751 | — | — |
| 2005-03-01 | $473.60 | $473.60 | 5,084 | — | — |
| 2005-02-28 | $462.40 | $462.40 | 2,566 | — | — |
| 2005-02-25 | $468.80 | $468.80 | 3,881 | — | — |
| 2005-02-24 | $449.60 | $449.60 | 2,221 | — | — |
| 2005-02-23 | $440.00 | $440.00 | 2,902 | — | — |
| 2005-02-22 | $433.60 | $433.60 | 6,749 | — | — |
| 2005-02-18 | $456.00 | $456.00 | 2,201 | — | — |
| 2005-02-17 | $462.40 | $462.40 | 2,096 | — | — |
| 2005-02-16 | $478.40 | $478.40 | 2,489 | — | — |
| 2005-02-15 | $465.60 | $465.60 | 3,653 | — | — |
| 2005-02-14 | $468.80 | $468.80 | 2,548 | — | — |
| 2005-02-11 | $483.20 | $483.20 | 2,434 | — | — |
| 2005-02-10 | $478.40 | $478.40 | 4,253 | — | — |
| 2005-02-09 | $483.20 | $483.20 | 4,271 | — | — |
| 2005-02-08 | $494.40 | $494.40 | 2,609 | — | — |
| 2005-02-07 | $488.00 | $488.00 | 2,809 | — | — |
| 2005-02-04 | $491.20 | $491.20 | 4,747 | — | — |
| 2005-02-03 | $492.80 | $492.80 | 8,639 | — | — |
| 2005-02-02 | $502.40 | $502.40 | 8,994 | — | — |
| 2005-02-01 | $496.00 | $496.00 | 17,452 | — | — |
| 2005-01-31 | $475.20 | $475.20 | 29,026 | — | — |
| 2005-01-28 | $440.00 | $440.00 | 4,277 | — | — |
| 2005-01-27 | $435.20 | $435.20 | 4,708 | — | — |
| 2005-01-26 | $441.60 | $441.60 | 6,332 | — | — |
| 2005-01-25 | $441.60 | $441.60 | 4,897 | — | — |
| 2005-01-24 | $443.20 | $443.20 | 13,291 | — | — |
| 2005-01-21 | $433.60 | $433.60 | 5,759 | — | — |
| 2005-01-20 | $454.40 | $454.40 | 15,359 | — | — |
| 2005-01-19 | $420.80 | $420.80 | 8,402 | — | — |
| 2005-01-18 | $424.00 | $424.00 | 4,903 | — | — |
| 2005-01-14 | $414.40 | $414.40 | 3,084 | — | — |
| 2005-01-13 | $401.60 | $401.60 | 6,301 | — | — |
| 2005-01-12 | $401.60 | $401.60 | 9,299 | — | — |
| 2005-01-11 | $422.40 | $422.40 | 5,981 | — | — |
| 2005-01-10 | $414.40 | $414.40 | 3,213 | — | — |
| 2005-01-07 | $408.00 | $408.00 | 4,389 | — | — |
| 2005-01-06 | $412.80 | $412.80 | 6,187 | — | — |
| 2005-01-05 | $404.80 | $404.80 | 4,145 | — | — |
| 2005-01-04 | $409.60 | $409.60 | 6,823 | — | — |
| 2005-01-03 | $416.00 | $416.00 | 4,154 | — | — |