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
- 1991-06-21 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 | $771.40 | $808.78 | 10,840 | — | — |
| 2005-12-29 | $776.00 | $813.61 | 4,845 | — | — |
| 2005-12-28 | $779.00 | $816.75 | 6,895 | — | — |
| 2005-12-27 | $772.00 | $809.41 | 9,090 | — | — |
| 2005-12-23 | $777.80 | $815.49 | 7,355 | — | — |
| 2005-12-22 | $772.40 | $809.83 | 7,040 | — | — |
| 2005-12-21 | $779.80 | $817.59 | 7,290 | — | — |
| 2005-12-20 | $770.20 | $807.53 | 9,770 | — | — |
| 2005-12-19 | $765.20 | $802.28 | 8,665 | — | — |
| 2005-12-16 | $784.60 | $822.62 | 20,535 | — | — |
| 2005-12-15 | $789.40 | $827.66 | 11,310 | — | — |
| 2005-12-14 | $797.60 | $836.25 | 7,085 | — | — |
| 2005-12-13 | $789.00 | $827.24 | 5,750 | — | — |
| 2005-12-12 | $785.20 | $823.25 | 7,490 | — | — |
| 2005-12-09 | $792.00 | $830.38 | 7,520 | — | — |
| 2005-12-08 | $785.40 | $823.46 | 8,480 | — | — |
| 2005-12-07 | $787.00 | $825.14 | 6,015 | — | — |
| 2005-12-06 | $794.20 | $832.69 | 9,185 | — | — |
| 2005-12-05 | $796.60 | $835.20 | 8,590 | — | — |
| 2005-12-02 | $812.60 | $851.98 | 6,030 | — | — |
| 2005-12-01 | $811.40 | $850.72 | 11,005 | — | — |
| 2005-11-30 | $799.00 | $837.72 | 15,675 | — | — |
| 2005-11-29 | $797.40 | $836.04 | 7,670 | — | — |
| 2005-11-28 | $792.80 | $831.22 | 17,860 | — | — |
| 2005-11-25 | $794.40 | $832.90 | 5,520 | — | — |
| 2005-11-23 | $800.20 | $838.98 | 8,755 | — | — |
| 2005-11-22 | $802.00 | $840.87 | 9,850 | — | — |
| 2005-11-21 | $805.00 | $844.01 | 11,795 | — | — |
| 2005-11-18 | $807.00 | $846.11 | 9,940 | — | — |
| 2005-11-17 | $794.60 | $833.11 | 15,355 | — | — |
| 2005-11-16 | $783.00 | $820.95 | 7,775 | — | — |
| 2005-11-15 | $783.80 | $821.78 | 10,770 | — | — |
| 2005-11-14 | $798.00 | $836.67 | 13,840 | — | — |
| 2005-11-11 | $808.00 | $847.16 | 8,020 | — | — |
| 2005-11-10 | $813.40 | $852.82 | 9,730 | — | — |
| 2005-11-09 | $791.40 | $829.75 | 5,865 | — | — |
| 2005-11-08 | $787.40 | $825.56 | 7,255 | — | — |
| 2005-11-07 | $798.00 | $836.67 | 8,655 | — | — |
| 2005-11-04 | $792.40 | $829.96 | 7,475 | — | — |
| 2005-11-03 | $787.00 | $824.31 | 18,075 | — | — |
| 2005-11-02 | $798.80 | $836.67 | 14,355 | — | — |
| 2005-11-01 | $763.80 | $800.01 | 12,890 | — | — |
| 2005-10-31 | $767.20 | $803.57 | 19,435 | — | — |
| 2005-10-28 | $747.00 | $782.41 | 14,005 | — | — |
| 2005-10-27 | $727.80 | $762.30 | 15,580 | — | — |
| 2005-10-26 | $745.00 | $780.32 | 18,955 | — | — |
| 2005-10-25 | $728.40 | $762.93 | 11,520 | — | — |
| 2005-10-24 | $738.00 | $772.98 | 7,995 | — | — |
| 2005-10-21 | $723.60 | $757.90 | 5,930 | — | — |
| 2005-10-20 | $712.80 | $746.59 | 9,015 | — | — |
| 2005-10-19 | $732.60 | $767.33 | 10,175 | — | — |
| 2005-10-18 | $714.40 | $748.26 | 12,775 | — | — |
| 2005-10-17 | $716.20 | $750.15 | 11,615 | — | — |
| 2005-10-14 | $727.60 | $762.09 | 9,625 | — | — |
| 2005-10-13 | $716.20 | $750.15 | 17,465 | — | — |
| 2005-10-12 | $724.00 | $758.32 | 16,685 | — | — |
| 2005-10-11 | $716.20 | $750.15 | 12,230 | — | — |
| 2005-10-10 | $725.60 | $760.00 | 9,870 | — | — |
| 2005-10-07 | $728.20 | $762.72 | 6,750 | — | — |
| 2005-10-06 | $728.40 | $762.93 | 18,250 | — | — |
| 2005-10-05 | $726.60 | $761.04 | 13,930 | — | — |
| 2005-10-04 | $751.20 | $786.81 | 14,985 | — | — |
| 2005-10-03 | $753.80 | $789.53 | 12,015 | — | — |
| 2005-09-30 | $756.40 | $792.26 | 8,675 | — | — |
| 2005-09-29 | $759.00 | $794.98 | 14,140 | — | — |
| 2005-09-28 | $746.00 | $781.36 | 28,840 | — | — |
| 2005-09-27 | $752.00 | $787.65 | 42,065 | — | — |
| 2005-09-26 | $781.00 | $818.02 | 10,960 | — | — |
| 2005-09-23 | $774.00 | $810.69 | 21,710 | — | — |
| 2005-09-22 | $787.80 | $825.14 | 11,515 | — | — |
| 2005-09-21 | $788.00 | $825.35 | 13,265 | — | — |
| 2005-09-20 | $806.00 | $844.21 | 9,230 | — | — |
| 2005-09-19 | $823.00 | $862.01 | 10,790 | — | — |
| 2005-09-16 | $842.20 | $882.12 | 26,810 | — | — |
| 2005-09-15 | $833.60 | $873.12 | 10,805 | — | — |
| 2005-09-14 | $821.60 | $860.55 | 7,860 | — | — |
| 2005-09-13 | $831.20 | $870.60 | 11,085 | — | — |
| 2005-09-12 | $840.80 | $880.66 | 11,545 | — | — |
| 2005-09-09 | $835.80 | $875.42 | 7,430 | — | — |
| 2005-09-08 | $825.80 | $864.95 | 7,625 | — | — |
| 2005-09-07 | $825.80 | $864.95 | 9,730 | — | — |
| 2005-09-06 | $832.20 | $871.65 | 9,990 | — | — |
| 2005-09-02 | $813.00 | $851.54 | 8,030 | — | — |
| 2005-09-01 | $817.60 | $855.52 | 11,295 | — | — |
| 2005-08-31 | $819.00 | $856.98 | 15,440 | — | — |
| 2005-08-30 | $807.00 | $844.43 | 10,710 | — | — |
| 2005-08-29 | $807.40 | $844.85 | 9,805 | — | — |
| 2005-08-26 | $801.60 | $838.78 | 18,725 | — | — |
| 2005-08-25 | $797.60 | $834.59 | 16,365 | — | — |
| 2005-08-24 | $794.00 | $830.82 | 29,430 | — | — |
| 2005-08-23 | $790.20 | $826.85 | 20,665 | — | — |
| 2005-08-22 | $771.80 | $807.59 | 9,255 | — | — |
| 2005-08-19 | $778.60 | $814.71 | 6,555 | — | — |
| 2005-08-18 | $773.00 | $808.85 | 13,355 | — | — |
| 2005-08-17 | $780.40 | $816.59 | 11,515 | — | — |
| 2005-08-16 | $780.20 | $816.38 | 9,620 | — | — |
| 2005-08-15 | $801.80 | $838.99 | 11,485 | — | — |
| 2005-08-12 | $798.40 | $835.43 | 30,375 | — | — |
| 2005-08-11 | $776.60 | $812.62 | 13,780 | — | — |
| 2005-08-10 | $771.00 | $806.76 | 32,150 | — | — |
| 2005-08-09 | $800.00 | $837.10 | 8,255 | — | — |
| 2005-08-08 | $799.80 | $836.89 | 15,085 | — | — |
| 2005-08-05 | $802.40 | $839.61 | 11,675 | — | — |
| 2005-08-04 | $810.00 | $847.57 | 10,310 | — | — |
| 2005-08-03 | $834.80 | $873.52 | 4,520 | — | — |
| 2005-08-02 | $837.40 | $876.24 | 5,370 | — | — |
| 2005-08-01 | $836.00 | $874.77 | 7,055 | — | — |
| 2005-07-29 | $835.20 | $873.94 | 9,710 | — | — |
| 2005-07-28 | $846.00 | $885.24 | 7,465 | — | — |
| 2005-07-27 | $836.40 | $875.19 | 5,280 | — | — |
| 2005-07-26 | $826.00 | $864.31 | 10,655 | — | — |
| 2005-07-25 | $827.60 | $865.98 | 6,305 | — | — |
| 2005-07-22 | $839.00 | $877.91 | 11,145 | — | — |
| 2005-07-21 | $827.60 | $865.98 | 13,125 | — | — |
| 2005-07-20 | $834.60 | $873.31 | 13,680 | — | — |
| 2005-07-19 | $825.00 | $863.26 | 7,050 | — | — |
| 2005-07-18 | $818.80 | $856.77 | 7,165 | — | — |
| 2005-07-15 | $818.60 | $856.57 | 10,160 | — | — |
| 2005-07-14 | $805.40 | $842.75 | 9,665 | — | — |
| 2005-07-13 | $816.00 | $853.84 | 7,360 | — | — |
| 2005-07-12 | $812.60 | $850.29 | 10,785 | — | — |
| 2005-07-11 | $819.40 | $857.40 | 10,965 | — | — |
| 2005-07-08 | $812.40 | $850.08 | 24,920 | — | — |
| 2005-07-07 | $818.00 | $855.94 | 26,090 | — | — |
| 2005-07-06 | $839.00 | $877.91 | 34,735 | — | — |
| 2005-07-05 | $810.60 | $848.19 | 16,600 | — | — |
| 2005-07-01 | $788.60 | $825.17 | 8,070 | — | — |
| 2005-06-30 | $781.60 | $817.85 | 10,655 | — | — |
| 2005-06-29 | $778.00 | $814.08 | 7,640 | — | — |
| 2005-06-28 | $777.00 | $813.04 | 8,095 | — | — |
| 2005-06-27 | $767.80 | $803.41 | 16,625 | — | — |
| 2005-06-24 | $749.60 | $784.37 | 68,830 | — | — |
| 2005-06-23 | $761.20 | $796.50 | 15,345 | — | — |
| 2005-06-22 | $776.20 | $812.20 | 6,955 | — | — |
| 2005-06-21 | $779.20 | $815.34 | 5,730 | — | — |
| 2005-06-20 | $785.60 | $822.03 | 5,590 | — | — |
| 2005-06-17 | $787.00 | $823.50 | 22,110 | — | — |
| 2005-06-16 | $781.80 | $818.06 | 6,370 | — | — |
| 2005-06-15 | $780.00 | $816.18 | 7,805 | — | — |
| 2005-06-14 | $781.00 | $817.22 | 7,310 | — | — |
| 2005-06-13 | $780.00 | $816.18 | 11,410 | — | — |
| 2005-06-10 | $775.00 | $810.94 | 10,075 | — | — |
| 2005-06-09 | $778.00 | $814.08 | 14,200 | — | — |
| 2005-06-08 | $777.20 | $813.25 | 14,790 | — | — |
| 2005-06-07 | $781.60 | $817.85 | 26,550 | — | — |
| 2005-06-06 | $777.20 | $813.25 | 9,300 | — | — |
| 2005-06-03 | $767.80 | $803.41 | 7,190 | — | — |
| 2005-06-02 | $779.60 | $815.76 | 20,450 | — | — |
| 2005-06-01 | $777.00 | $813.04 | 11,085 | — | — |
| 2005-05-31 | $755.60 | $790.64 | 6,190 | — | — |
| 2005-05-27 | $760.80 | $796.08 | 6,710 | — | — |
| 2005-05-26 | $766.60 | $802.15 | 7,545 | — | — |
| 2005-05-25 | $751.20 | $786.04 | 12,530 | — | — |
| 2005-05-24 | $769.00 | $804.66 | 16,225 | — | — |
| 2005-05-23 | $780.00 | $816.18 | 32,390 | — | — |
| 2005-05-20 | $750.00 | $784.78 | 12,525 | — | — |
| 2005-05-19 | $748.40 | $783.11 | 4,525 | — | — |
| 2005-05-18 | $749.80 | $784.57 | 11,230 | — | — |
| 2005-05-17 | $739.80 | $774.11 | 9,245 | — | — |
| 2005-05-16 | $734.60 | $768.67 | 6,205 | — | — |
| 2005-05-13 | $727.20 | $760.09 | 17,540 | — | — |
| 2005-05-12 | $723.80 | $756.54 | 14,150 | — | — |
| 2005-05-11 | $730.20 | $763.23 | 4,105 | — | — |
| 2005-05-10 | $728.80 | $761.76 | 8,250 | — | — |
| 2005-05-09 | $726.60 | $759.46 | 7,165 | — | — |
| 2005-05-06 | $724.60 | $757.37 | 8,980 | — | — |
| 2005-05-05 | $718.40 | $750.89 | 14,585 | — | — |
| 2005-05-04 | $715.60 | $747.96 | 12,555 | — | — |
| 2005-05-03 | $709.80 | $741.90 | 11,680 | — | — |
| 2005-05-02 | $718.80 | $751.31 | 13,515 | — | — |
| 2005-04-29 | $714.60 | $746.92 | 16,170 | — | — |
| 2005-04-28 | $701.20 | $732.91 | 20,790 | — | — |
| 2005-04-27 | $722.40 | $755.07 | 27,625 | — | — |
| 2005-04-26 | $699.80 | $731.45 | 13,020 | — | — |
| 2005-04-25 | $703.80 | $735.63 | 22,000 | — | — |
| 2005-04-22 | $694.60 | $726.01 | 37,185 | — | — |
| 2005-04-21 | $685.40 | $716.40 | 32,850 | — | — |
| 2005-04-20 | $697.00 | $728.52 | 14,925 | — | — |
| 2005-04-19 | $703.00 | $734.79 | 20,600 | — | — |
| 2005-04-18 | $700.00 | $731.66 | 54,880 | — | — |
| 2005-04-15 | $723.00 | $755.70 | 46,130 | — | — |
| 2005-04-14 | $755.20 | $789.36 | 147,425 | — | — |
| 2005-04-13 | $837.00 | $874.86 | 5,635 | — | — |
| 2005-04-12 | $843.00 | $881.13 | 8,200 | — | — |
| 2005-04-11 | $841.20 | $879.25 | 9,195 | — | — |
| 2005-04-08 | $835.80 | $873.60 | 10,990 | — | — |
| 2005-04-07 | $841.00 | $879.04 | 21,665 | — | — |
| 2005-04-06 | $810.00 | $846.63 | 9,795 | — | — |
| 2005-04-05 | $808.00 | $844.54 | 6,930 | — | — |
| 2005-04-04 | $800.20 | $836.39 | 20,530 | — | — |
| 2005-04-01 | $807.60 | $844.13 | 8,910 | — | — |
| 2005-03-31 | $818.60 | $855.62 | 6,435 | — | — |
| 2005-03-30 | $815.20 | $852.07 | 21,440 | — | — |
| 2005-03-29 | $801.60 | $837.85 | 12,365 | — | — |
| 2005-03-28 | $804.20 | $840.57 | 15,895 | — | — |
| 2005-03-24 | $804.00 | $840.36 | 10,230 | — | — |
| 2005-03-23 | $801.80 | $838.06 | 8,880 | — | — |
| 2005-03-22 | $800.20 | $836.39 | 9,940 | — | — |
| 2005-03-21 | $806.60 | $843.08 | 8,775 | — | — |
| 2005-03-18 | $805.00 | $841.41 | 12,745 | — | — |
| 2005-03-17 | $808.20 | $844.75 | 8,685 | — | — |
| 2005-03-16 | $806.80 | $843.29 | 13,990 | — | — |
| 2005-03-15 | $813.00 | $849.77 | 10,840 | — | — |
| 2005-03-14 | $811.20 | $847.89 | 11,725 | — | — |
| 2005-03-11 | $804.00 | $840.36 | 10,220 | — | — |
| 2005-03-10 | $807.40 | $843.92 | 11,010 | — | — |
| 2005-03-09 | $800.20 | $836.39 | 22,815 | — | — |
| 2005-03-08 | $805.40 | $841.83 | 12,065 | — | — |
| 2005-03-07 | $813.00 | $849.77 | 12,170 | — | — |
| 2005-03-04 | $807.40 | $843.92 | 14,455 | — | — |
| 2005-03-03 | $796.00 | $832.00 | 8,265 | — | — |
| 2005-03-02 | $791.60 | $827.40 | 11,265 | — | — |
| 2005-03-01 | $787.80 | $823.43 | 16,275 | — | — |
| 2005-02-28 | $788.00 | $823.64 | 11,225 | — | — |
| 2005-02-25 | $799.80 | $835.97 | 12,510 | — | — |
| 2005-02-24 | $792.80 | $828.66 | 13,560 | — | — |
| 2005-02-23 | $790.00 | $825.73 | 21,995 | — | — |
| 2005-02-22 | $790.20 | $825.94 | 11,020 | — | — |
| 2005-02-18 | $801.40 | $837.65 | 7,680 | — | — |
| 2005-02-17 | $801.80 | $838.06 | 14,230 | — | — |
| 2005-02-16 | $803.00 | $839.32 | 12,400 | — | — |
| 2005-02-15 | $812.20 | $848.93 | 8,710 | — | — |
| 2005-02-14 | $802.00 | $838.27 | 5,115 | — | — |
| 2005-02-11 | $812.00 | $847.89 | 6,715 | — | — |
| 2005-02-10 | $800.40 | $835.78 | 13,220 | — | — |
| 2005-02-09 | $802.20 | $837.66 | 6,845 | — | — |
| 2005-02-08 | $813.60 | $849.56 | 4,540 | — | — |
| 2005-02-07 | $817.00 | $853.11 | 7,975 | — | — |
| 2005-02-04 | $817.40 | $853.53 | 17,235 | — | — |
| 2005-02-03 | $800.00 | $835.36 | 7,920 | — | — |
| 2005-02-02 | $800.00 | $835.36 | 25,960 | — | — |
| 2005-02-01 | $798.00 | $833.27 | 10,255 | — | — |
| 2005-01-31 | $798.00 | $833.27 | 9,200 | — | — |
| 2005-01-28 | $790.00 | $824.92 | 15,320 | — | — |
| 2005-01-27 | $799.80 | $835.15 | 17,540 | — | — |
| 2005-01-26 | $799.60 | $834.94 | 12,190 | — | — |
| 2005-01-25 | $796.80 | $832.02 | 9,485 | — | — |
| 2005-01-24 | $795.40 | $830.55 | 11,730 | — | — |
| 2005-01-21 | $795.00 | $830.14 | 13,445 | — | — |
| 2005-01-20 | $810.40 | $846.22 | 12,430 | — | — |
| 2005-01-19 | $816.40 | $852.48 | 14,745 | — | — |
| 2005-01-18 | $829.00 | $865.64 | 11,720 | — | — |
| 2005-01-14 | $831.00 | $867.73 | 10,080 | — | — |
| 2005-01-13 | $828.80 | $865.43 | 9,660 | — | — |
| 2005-01-12 | $844.80 | $882.14 | 17,945 | — | — |
| 2005-01-11 | $829.40 | $866.06 | 19,310 | — | — |
| 2005-01-10 | $815.20 | $851.23 | 16,055 | — | — |
| 2005-01-07 | $823.00 | $859.37 | 12,370 | — | — |
| 2005-01-06 | $824.00 | $860.42 | 30,820 | — | — |
| 2005-01-05 | $822.00 | $858.33 | 122,570 | — | — |
| 2005-01-04 | $904.00 | $943.95 | 9,920 | — | — |
| 2005-01-03 | $916.40 | $956.90 | 10,425 | — | — |