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
- 1999-06-14 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 | $560.00 | $560.00 | 962 | — | — |
| 2005-12-29 | $598.00 | $598.00 | 5,616 | — | — |
| 2005-12-28 | $582.00 | $582.00 | 993 | — | — |
| 2005-12-27 | $572.00 | $572.00 | 811 | — | — |
| 2005-12-23 | $548.00 | $548.00 | 239 | — | — |
| 2005-12-22 | $552.00 | $552.00 | 631 | — | — |
| 2005-12-21 | $552.00 | $552.00 | 685 | — | — |
| 2005-12-20 | $550.00 | $550.00 | 287 | — | — |
| 2005-12-19 | $562.00 | $562.00 | 315 | — | — |
| 2005-12-16 | $566.00 | $566.00 | 216 | — | — |
| 2005-12-15 | $564.00 | $564.00 | 496 | — | — |
| 2005-12-14 | $554.00 | $554.00 | 273 | — | — |
| 2005-12-13 | $568.00 | $568.00 | 435 | — | — |
| 2005-12-12 | $576.00 | $576.00 | 632 | — | — |
| 2005-12-09 | $566.00 | $566.00 | 528 | — | — |
| 2005-12-08 | $570.00 | $570.00 | 203 | — | — |
| 2005-12-07 | $570.00 | $570.00 | 276 | — | — |
| 2005-12-06 | $572.00 | $572.00 | 635 | — | — |
| 2005-12-05 | $600.00 | $600.00 | 329 | — | — |
| 2005-12-02 | $594.00 | $594.00 | 416 | — | — |
| 2005-12-01 | $582.00 | $582.00 | 513 | — | — |
| 2005-11-30 | $572.00 | $572.00 | 533 | — | — |
| 2005-11-29 | $570.00 | $570.00 | 823 | — | — |
| 2005-11-28 | $590.00 | $590.00 | 562 | — | — |
| 2005-11-25 | $590.00 | $590.00 | 817 | — | — |
| 2005-11-23 | $570.00 | $570.00 | 953 | — | — |
| 2005-11-22 | $590.00 | $590.00 | 1,946 | — | — |
| 2005-11-21 | $616.00 | $616.00 | 1,534 | — | — |
| 2005-11-18 | $610.00 | $610.00 | 1,186 | — | — |
| 2005-11-17 | $600.00 | $600.00 | 638 | — | — |
| 2005-11-16 | $600.00 | $600.00 | 1,065 | — | — |
| 2005-11-15 | $604.00 | $604.00 | 819 | — | — |
| 2005-11-14 | $642.00 | $642.00 | 313 | — | — |
| 2005-11-11 | $686.00 | $686.00 | 283 | — | — |
| 2005-11-10 | $672.00 | $672.00 | 631 | — | — |
| 2005-11-09 | $748.00 | $748.00 | 1,493 | — | — |
| 2005-11-08 | $676.00 | $676.00 | 403 | — | — |
| 2005-11-07 | $678.00 | $678.00 | 647 | — | — |
| 2005-11-04 | $690.00 | $690.00 | 628 | — | — |
| 2005-11-03 | $640.00 | $640.00 | 236 | — | — |
| 2005-11-02 | $670.00 | $670.00 | 356 | — | — |
| 2005-11-01 | $624.00 | $624.00 | 206 | — | — |
| 2005-10-31 | $630.00 | $630.00 | 226 | — | — |
| 2005-10-28 | $646.00 | $646.00 | 212 | — | — |
| 2005-10-27 | $632.00 | $632.00 | 307 | — | — |
| 2005-10-26 | $650.00 | $650.00 | 680 | — | — |
| 2005-10-25 | $680.00 | $680.00 | 477 | — | — |
| 2005-10-24 | $646.00 | $646.00 | 445 | — | — |
| 2005-10-21 | $638.00 | $638.00 | 770 | — | — |
| 2005-10-20 | $624.00 | $624.00 | 990 | — | — |
| 2005-10-19 | $554.00 | $554.00 | 332 | — | — |
| 2005-10-18 | $574.00 | $574.00 | 241 | — | — |
| 2005-10-17 | $560.00 | $560.00 | 505 | — | — |
| 2005-10-14 | $576.00 | $576.00 | 475 | — | — |
| 2005-10-13 | $552.00 | $552.00 | 844 | — | — |
| 2005-10-12 | $564.00 | $564.00 | 845 | — | — |
| 2005-10-11 | $614.00 | $614.00 | 535 | — | — |
| 2005-10-10 | $656.00 | $656.00 | 554 | — | — |
| 2005-10-07 | $692.00 | $692.00 | 1,108 | — | — |
| 2005-10-06 | $666.00 | $666.00 | 847 | — | — |
| 2005-10-05 | $742.00 | $742.00 | 360 | — | — |
| 2005-10-04 | $768.00 | $768.00 | 488 | — | — |
| 2005-10-03 | $796.00 | $796.00 | 702 | — | — |
| 2005-09-30 | $772.00 | $772.00 | 649 | — | — |
| 2005-09-29 | $818.00 | $818.00 | 1,752 | — | — |
| 2005-09-28 | $768.00 | $768.00 | 506 | — | — |
| 2005-09-27 | $732.00 | $732.00 | 481 | — | — |
| 2005-09-26 | $752.00 | $752.00 | 1,170 | — | — |
| 2005-09-23 | $682.00 | $682.00 | 250 | — | — |
| 2005-09-22 | $680.00 | $680.00 | 496 | — | — |
| 2005-09-21 | $678.00 | $678.00 | 589 | — | — |
| 2005-09-20 | $698.00 | $698.00 | 636 | — | — |
| 2005-09-19 | $724.00 | $724.00 | 943 | — | — |
| 2005-09-16 | $714.00 | $714.00 | 717 | — | — |
| 2005-09-15 | $730.00 | $730.00 | 736 | — | — |
| 2005-09-14 | $770.00 | $770.00 | 764 | — | — |
| 2005-09-13 | $752.00 | $752.00 | 471 | — | — |
| 2005-09-12 | $806.00 | $806.00 | 1,452 | — | — |
| 2005-09-09 | $826.00 | $826.00 | 3,965 | — | — |
| 2005-09-08 | $724.00 | $724.00 | 2,110 | — | — |
| 2005-09-07 | $654.00 | $654.00 | 467 | — | — |
| 2005-09-06 | $620.00 | $620.00 | 942 | — | — |
| 2005-09-02 | $650.00 | $650.00 | 533 | — | — |
| 2005-09-01 | $656.00 | $656.00 | 1,247 | — | — |
| 2005-08-31 | $682.00 | $682.00 | 2,094 | — | — |
| 2005-08-30 | $690.00 | $690.00 | 4,151 | — | — |
| 2005-08-29 | $610.00 | $610.00 | 513 | — | — |
| 2005-08-26 | $614.00 | $614.00 | 478 | — | — |
| 2005-08-25 | $598.00 | $598.00 | 734 | — | — |
| 2005-08-24 | $618.00 | $618.00 | 2,534 | — | — |
| 2005-08-23 | $564.00 | $564.00 | 2,046 | — | — |
| 2005-08-22 | $490.00 | $490.00 | 564 | — | — |
| 2005-08-19 | $476.00 | $476.00 | 718 | — | — |
| 2005-08-18 | $498.00 | $498.00 | 771 | — | — |
| 2005-08-17 | $480.00 | $480.00 | 782 | — | — |
| 2005-08-16 | $504.00 | $504.00 | 718 | — | — |
| 2005-08-15 | $520.00 | $520.00 | 496 | — | — |
| 2005-08-12 | $542.00 | $542.00 | 237 | — | — |
| 2005-08-11 | $544.00 | $544.00 | 448 | — | — |
| 2005-08-10 | $528.00 | $528.00 | 750 | — | — |
| 2005-08-09 | $550.00 | $550.00 | 575 | — | — |
| 2005-08-08 | $562.00 | $562.00 | 529 | — | — |
| 2005-08-05 | $580.00 | $580.00 | 599 | — | — |
| 2005-08-04 | $600.00 | $600.00 | 777 | — | — |
| 2005-08-03 | $590.00 | $590.00 | 555 | — | — |
| 2005-08-02 | $590.00 | $590.00 | 651 | — | — |
| 2005-08-01 | $616.00 | $616.00 | 759 | — | — |
| 2005-07-29 | $602.00 | $602.00 | 883 | — | — |
| 2005-07-28 | $594.00 | $594.00 | 1,050 | — | — |
| 2005-07-27 | $610.00 | $610.00 | 1,109 | — | — |
| 2005-07-26 | $590.00 | $590.00 | 2,147 | — | — |
| 2005-07-25 | $576.00 | $576.00 | 2,875 | — | — |
| 2005-07-22 | $522.00 | $522.00 | 270 | — | — |
| 2005-07-21 | $526.00 | $526.00 | 372 | — | — |
| 2005-07-20 | $528.00 | $528.00 | 969 | — | — |
| 2005-07-19 | $534.00 | $534.00 | 527 | — | — |
| 2005-07-18 | $544.00 | $544.00 | 1,164 | — | — |
| 2005-07-15 | $544.00 | $544.00 | 1,266 | — | — |
| 2005-07-14 | $540.00 | $540.00 | 1,827 | — | — |
| 2005-07-13 | $518.00 | $518.00 | 2,158 | — | — |
| 2005-07-12 | $556.00 | $556.00 | 1,438 | — | — |
| 2005-07-11 | $600.00 | $600.00 | 1,970 | — | — |
| 2005-07-08 | $646.00 | $646.00 | 325 | — | — |
| 2005-07-07 | $658.00 | $658.00 | 492 | — | — |
| 2005-07-06 | $676.00 | $676.00 | 424 | — | — |
| 2005-07-05 | $668.00 | $668.00 | 391 | — | — |
| 2005-07-01 | $678.00 | $678.00 | 333 | — | — |
| 2005-06-30 | $712.00 | $712.00 | 325 | — | — |
| 2005-06-29 | $748.00 | $748.00 | 751 | — | — |
| 2005-06-28 | $684.00 | $684.00 | 1,276 | — | — |
| 2005-06-27 | $650.00 | $650.00 | 926 | — | — |
| 2005-06-24 | $722.00 | $722.00 | 769 | — | — |
| 2005-06-23 | $794.00 | $794.00 | 525 | — | — |
| 2005-06-22 | $782.00 | $782.00 | 147 | — | — |
| 2005-06-21 | $796.00 | $796.00 | 1,020 | — | — |
| 2005-06-20 | $780.00 | $780.00 | 208 | — | — |
| 2005-06-17 | $792.00 | $792.00 | 428 | — | — |
| 2005-06-16 | $740.00 | $740.00 | 280 | — | — |
| 2005-06-15 | $726.00 | $726.00 | 2,550 | — | — |
| 2005-06-14 | $674.00 | $674.00 | 1,391 | — | — |
| 2005-06-13 | $660.00 | $660.00 | 238 | — | — |
| 2005-06-10 | $654.00 | $654.00 | 452 | — | — |
| 2005-06-09 | $664.00 | $664.00 | 179 | — | — |
| 2005-06-08 | $662.00 | $662.00 | 245 | — | — |
| 2005-06-07 | $684.00 | $684.00 | 507 | — | — |
| 2005-06-06 | $714.00 | $714.00 | 627 | — | — |
| 2005-06-03 | $722.00 | $722.00 | 528 | — | — |
| 2005-06-02 | $714.00 | $714.00 | 392 | — | — |
| 2005-06-01 | $712.00 | $712.00 | 621 | — | — |
| 2005-05-31 | $714.00 | $714.00 | 523 | — | — |
| 2005-05-27 | $750.00 | $750.00 | 281 | — | — |
| 2005-05-26 | $780.00 | $780.00 | 403 | — | — |
| 2005-05-25 | $808.00 | $808.00 | 629 | — | — |
| 2005-05-24 | $808.00 | $808.00 | 430 | — | — |
| 2005-05-23 | $762.00 | $762.00 | 307 | — | — |
| 2005-05-20 | $750.00 | $750.00 | 221 | — | — |
| 2005-05-19 | $734.00 | $734.00 | 215 | — | — |
| 2005-05-18 | $730.00 | $730.00 | 322 | — | — |
| 2005-05-17 | $712.00 | $712.00 | 257 | — | — |
| 2005-05-16 | $746.00 | $746.00 | 328 | — | — |
| 2005-05-13 | $756.00 | $756.00 | 588 | — | — |
| 2005-05-12 | $754.00 | $754.00 | 660 | — | — |
| 2005-05-11 | $784.00 | $784.00 | 443 | — | — |
| 2005-05-10 | $770.00 | $770.00 | 1,281 | — | — |
| 2005-05-09 | $880.00 | $880.00 | 288 | — | — |
| 2005-05-06 | $856.00 | $856.00 | 333 | — | — |
| 2005-05-05 | $840.00 | $840.00 | 309 | — | — |
| 2005-05-04 | $862.00 | $862.00 | 215 | — | — |
| 2005-05-03 | $878.00 | $878.00 | 324 | — | — |
| 2005-05-02 | $840.00 | $840.00 | 223 | — | — |
| 2005-04-29 | $870.00 | $870.00 | 217 | — | — |
| 2005-04-28 | $850.00 | $850.00 | 226 | — | — |
| 2005-04-27 | $870.00 | $870.00 | 772 | — | — |
| 2005-04-26 | $848.00 | $848.00 | 1,630 | — | — |
| 2005-04-25 | $782.00 | $782.00 | 466 | — | — |
| 2005-04-22 | $770.00 | $770.00 | 186 | — | — |
| 2005-04-21 | $780.00 | $780.00 | 243 | — | — |
| 2005-04-20 | $778.00 | $778.00 | 328 | — | — |
| 2005-04-19 | $784.00 | $784.00 | 659 | — | — |
| 2005-04-18 | $774.00 | $774.00 | 565 | — | — |
| 2005-04-15 | $764.00 | $764.00 | 256 | — | — |
| 2005-04-14 | $786.00 | $786.00 | 218 | — | — |
| 2005-04-13 | $802.00 | $802.00 | 251 | — | — |
| 2005-04-12 | $794.00 | $794.00 | 522 | — | — |
| 2005-04-11 | $796.00 | $796.00 | 286 | — | — |
| 2005-04-08 | $810.00 | $810.00 | 661 | — | — |
| 2005-04-07 | $844.00 | $844.00 | 232 | — | — |
| 2005-04-06 | $860.00 | $860.00 | 235 | — | — |
| 2005-04-05 | $862.00 | $862.00 | 259 | — | — |
| 2005-04-04 | $882.00 | $882.00 | 261 | — | — |
| 2005-04-01 | $898.00 | $898.00 | 151 | — | — |
| 2005-03-31 | $884.00 | $884.00 | 148 | — | — |
| 2005-03-30 | $872.00 | $872.00 | 955 | — | — |
| 2005-03-29 | $886.00 | $886.00 | 217 | — | — |
| 2005-03-28 | $912.00 | $912.00 | 316 | — | — |
| 2005-03-24 | $960.00 | $960.00 | 500 | — | — |
| 2005-03-23 | $956.00 | $956.00 | 316 | — | — |
| 2005-03-22 | $982.00 | $982.00 | 334 | — | — |
| 2005-03-21 | $964.00 | $964.00 | 630 | — | — |
| 2005-03-18 | $886.00 | $886.00 | 488 | — | — |
| 2005-03-17 | $940.00 | $940.00 | 152 | — | — |
| 2005-03-16 | $924.00 | $924.00 | 229 | — | — |
| 2005-03-15 | $922.00 | $922.00 | 427 | — | — |
| 2005-03-14 | $922.00 | $922.00 | 243 | — | — |
| 2005-03-11 | $892.00 | $892.00 | 308 | — | — |
| 2005-03-10 | $944.00 | $944.00 | 325 | — | — |
| 2005-03-09 | $976.00 | $976.00 | 156 | — | — |
| 2005-03-08 | $950.00 | $950.00 | 249 | — | — |
| 2005-03-07 | $966.00 | $966.00 | 610 | — | — |
| 2005-03-04 | $986.00 | $986.00 | 486 | — | — |
| 2005-03-03 | $1,044.00 | $1,044.00 | 471 | — | — |
| 2005-03-02 | $1,074.00 | $1,074.00 | 639 | — | — |
| 2005-03-01 | $1,020.00 | $1,020.00 | 489 | — | — |
| 2005-02-28 | $964.00 | $964.00 | 117 | — | — |
| 2005-02-25 | $950.00 | $950.00 | 210 | — | — |
| 2005-02-24 | $960.00 | $960.00 | 257 | — | — |
| 2005-02-23 | $978.00 | $978.00 | 294 | — | — |
| 2005-02-22 | $954.00 | $954.00 | 376 | — | — |
| 2005-02-18 | $974.00 | $974.00 | 250 | — | — |
| 2005-02-17 | $940.00 | $940.00 | 442 | — | — |
| 2005-02-16 | $1,008.00 | $1,008.00 | 424 | — | — |
| 2005-02-15 | $978.00 | $978.00 | 631 | — | — |
| 2005-02-14 | $918.00 | $918.00 | 1,265 | — | — |
| 2005-02-11 | $934.00 | $934.00 | 2,482 | — | — |
| 2005-02-10 | $1,090.00 | $1,090.00 | 141 | — | — |
| 2005-02-09 | $1,100.00 | $1,100.00 | 138 | — | — |
| 2005-02-08 | $1,080.00 | $1,080.00 | 156 | — | — |
| 2005-02-07 | $1,084.00 | $1,084.00 | 233 | — | — |
| 2005-02-04 | $1,098.00 | $1,098.00 | 186 | — | — |
| 2005-02-03 | $1,092.00 | $1,092.00 | 248 | — | — |
| 2005-02-02 | $1,108.00 | $1,108.00 | 319 | — | — |
| 2005-02-01 | $1,136.00 | $1,136.00 | 429 | — | — |
| 2005-01-31 | $1,086.00 | $1,086.00 | 145 | — | — |
| 2005-01-28 | $1,110.00 | $1,110.00 | 171 | — | — |
| 2005-01-27 | $1,102.00 | $1,102.00 | 147 | — | — |
| 2005-01-26 | $1,130.00 | $1,130.00 | 480 | — | — |
| 2005-01-25 | $1,100.00 | $1,100.00 | 404 | — | — |
| 2005-01-24 | $1,094.00 | $1,094.00 | 216 | — | — |
| 2005-01-21 | $1,074.00 | $1,074.00 | 397 | — | — |
| 2005-01-20 | $1,080.00 | $1,080.00 | 852 | — | — |
| 2005-01-19 | $1,134.00 | $1,134.00 | 180 | — | — |
| 2005-01-18 | $1,152.00 | $1,152.00 | 402 | — | — |
| 2005-01-14 | $1,110.00 | $1,110.00 | 811 | — | — |
| 2005-01-13 | $1,104.00 | $1,104.00 | 598 | — | — |
| 2005-01-12 | $1,076.00 | $1,076.00 | 577 | — | — |
| 2005-01-11 | $1,028.00 | $1,028.00 | 353 | — | — |
| 2005-01-10 | $1,052.00 | $1,052.00 | 696 | — | — |
| 2005-01-07 | $1,044.00 | $1,044.00 | 356 | — | — |
| 2005-01-06 | $1,080.00 | $1,080.00 | 385 | — | — |
| 2005-01-05 | $1,062.00 | $1,062.00 | 1,196 | — | — |
| 2005-01-04 | $1,138.00 | $1,138.00 | 618 | — | — |
| 2005-01-03 | $1,184.00 | $1,184.00 | 404 | — | — |