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
- 1995-09-19 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 | $936.00 | $936.00 | 934 | — | — |
| 2005-12-29 | $948.80 | $948.80 | 465 | — | — |
| 2005-12-28 | $948.80 | $948.80 | 779 | — | — |
| 2005-12-27 | $960.00 | $960.00 | 588 | — | — |
| 2005-12-23 | $960.00 | $960.00 | 1,194 | — | — |
| 2005-12-22 | $926.40 | $926.40 | 863 | — | — |
| 2005-12-21 | $902.40 | $902.40 | 1,823 | — | — |
| 2005-12-20 | $894.40 | $894.40 | 2,943 | — | — |
| 2005-12-19 | $924.80 | $924.80 | 1,101 | — | — |
| 2005-12-16 | $976.00 | $976.00 | 2,026 | — | — |
| 2005-12-15 | $956.80 | $956.80 | 1,715 | — | — |
| 2005-12-14 | $992.00 | $992.00 | 870 | — | — |
| 2005-12-13 | $1,012.80 | $1,012.80 | 622 | — | — |
| 2005-12-12 | $1,049.60 | $1,049.60 | 591 | — | — |
| 2005-12-09 | $1,040.00 | $1,040.00 | 407 | — | — |
| 2005-12-08 | $1,048.00 | $1,048.00 | 413 | — | — |
| 2005-12-07 | $1,040.00 | $1,040.00 | 621 | — | — |
| 2005-12-06 | $1,076.80 | $1,076.80 | 650 | — | — |
| 2005-12-05 | $1,078.40 | $1,078.40 | 554 | — | — |
| 2005-12-02 | $1,089.60 | $1,089.60 | 384 | — | — |
| 2005-12-01 | $1,104.00 | $1,104.00 | 816 | — | — |
| 2005-11-30 | $1,092.80 | $1,092.80 | 2,831 | — | — |
| 2005-11-29 | $1,083.20 | $1,083.20 | 886 | — | — |
| 2005-11-28 | $1,038.40 | $1,038.40 | 1,678 | — | — |
| 2005-11-25 | $1,075.20 | $1,075.20 | 759 | — | — |
| 2005-11-23 | $1,108.80 | $1,108.80 | 1,167 | — | — |
| 2005-11-22 | $1,128.00 | $1,128.00 | 3,171 | — | — |
| 2005-11-21 | $1,126.40 | $1,126.40 | 986 | — | — |
| 2005-11-18 | $1,140.80 | $1,140.80 | 1,108 | — | — |
| 2005-11-17 | $1,132.80 | $1,132.80 | 1,154 | — | — |
| 2005-11-16 | $1,140.80 | $1,140.80 | 800 | — | — |
| 2005-11-15 | $1,120.00 | $1,120.00 | 803 | — | — |
| 2005-11-14 | $1,148.80 | $1,148.80 | 2,036 | — | — |
| 2005-11-11 | $1,110.40 | $1,110.40 | 10,258 | — | — |
| 2005-11-10 | $1,160.00 | $1,160.00 | 3,871 | — | — |
| 2005-11-09 | $1,169.60 | $1,169.60 | 4,439 | — | — |
| 2005-11-08 | $1,115.20 | $1,115.20 | 461 | — | — |
| 2005-11-07 | $1,148.80 | $1,148.80 | 589 | — | — |
| 2005-11-04 | $1,139.20 | $1,139.20 | 860 | — | — |
| 2005-11-03 | $1,089.60 | $1,089.60 | 1,689 | — | — |
| 2005-11-02 | $1,076.80 | $1,076.80 | 2,138 | — | — |
| 2005-11-01 | $1,137.60 | $1,137.60 | 1,472 | — | — |
| 2005-10-31 | $1,152.00 | $1,152.00 | 1,428 | — | — |
| 2005-10-28 | $1,094.40 | $1,094.40 | 571 | — | — |
| 2005-10-27 | $1,088.00 | $1,088.00 | 858 | — | — |
| 2005-10-26 | $1,084.80 | $1,084.80 | 814 | — | — |
| 2005-10-25 | $1,065.60 | $1,065.60 | 538 | — | — |
| 2005-10-24 | $1,089.60 | $1,089.60 | 944 | — | — |
| 2005-10-21 | $1,022.40 | $1,022.40 | 1,154 | — | — |
| 2005-10-20 | $1,028.80 | $1,028.80 | 381 | — | — |
| 2005-10-19 | $1,036.80 | $1,036.80 | 803 | — | — |
| 2005-10-18 | $1,070.40 | $1,070.40 | 803 | — | — |
| 2005-10-17 | $1,080.00 | $1,080.00 | 642 | — | — |
| 2005-10-14 | $1,091.20 | $1,091.20 | 1,046 | — | — |
| 2005-10-13 | $1,073.60 | $1,073.60 | 1,978 | — | — |
| 2005-10-12 | $1,036.80 | $1,036.80 | 1,268 | — | — |
| 2005-10-11 | $1,076.80 | $1,076.80 | 902 | — | — |
| 2005-10-10 | $1,067.20 | $1,067.20 | 1,099 | — | — |
| 2005-10-07 | $1,081.60 | $1,081.60 | 1,340 | — | — |
| 2005-10-06 | $1,092.80 | $1,092.80 | 2,574 | — | — |
| 2005-10-05 | $1,113.60 | $1,113.60 | 3,888 | — | — |
| 2005-10-04 | $1,182.40 | $1,182.40 | 4,928 | — | — |
| 2005-10-03 | $1,116.80 | $1,116.80 | 2,438 | — | — |
| 2005-09-30 | $1,073.60 | $1,073.60 | 1,264 | — | — |
| 2005-09-29 | $1,041.60 | $1,041.60 | 2,227 | — | — |
| 2005-09-28 | $1,068.80 | $1,068.80 | 2,383 | — | — |
| 2005-09-27 | $1,078.40 | $1,078.40 | 2,946 | — | — |
| 2005-09-26 | $1,059.20 | $1,059.20 | 7,529 | — | — |
| 2005-09-23 | $1,019.20 | $1,019.20 | 8,569 | — | — |
| 2005-09-22 | $948.80 | $948.80 | 5,391 | — | — |
| 2005-09-21 | $886.40 | $886.40 | 2,706 | — | — |
| 2005-09-20 | $809.60 | $809.60 | 2,959 | — | — |
| 2005-09-19 | $808.00 | $808.00 | 1,419 | — | — |
| 2005-09-16 | $801.60 | $801.60 | 2,344 | — | — |
| 2005-09-15 | $796.80 | $796.80 | 5,023 | — | — |
| 2005-09-14 | $808.00 | $808.00 | 1,096 | — | — |
| 2005-09-13 | $800.00 | $800.00 | 678 | — | — |
| 2005-09-12 | $779.20 | $779.20 | 619 | — | — |
| 2005-09-09 | $795.20 | $795.20 | 1,691 | — | — |
| 2005-09-08 | $809.60 | $809.60 | 1,025 | — | — |
| 2005-09-07 | $790.40 | $790.40 | 1,160 | — | — |
| 2005-09-06 | $768.00 | $768.00 | 798 | — | — |
| 2005-09-02 | $740.80 | $740.80 | 303 | — | — |
| 2005-09-01 | $740.80 | $740.80 | 1,062 | — | — |
| 2005-08-31 | $736.00 | $736.00 | 542 | — | — |
| 2005-08-30 | $752.00 | $752.00 | 591 | — | — |
| 2005-08-29 | $742.40 | $742.40 | 1,625 | — | — |
| 2005-08-26 | $700.80 | $700.80 | 1,719 | — | — |
| 2005-08-25 | $672.00 | $672.00 | 1,035 | — | — |
| 2005-08-24 | $684.80 | $684.80 | 1,304 | — | — |
| 2005-08-23 | $680.00 | $680.00 | 1,238 | — | — |
| 2005-08-22 | $656.00 | $656.00 | 2,283 | — | — |
| 2005-08-19 | $646.40 | $646.40 | 6,124 | — | — |
| 2005-08-18 | $697.60 | $697.60 | 1,707 | — | — |
| 2005-08-17 | $728.00 | $728.00 | 1,314 | — | — |
| 2005-08-16 | $740.80 | $740.80 | 1,294 | — | — |
| 2005-08-15 | $740.80 | $740.80 | 3,056 | — | — |
| 2005-08-12 | $796.80 | $796.80 | 3,018 | — | — |
| 2005-08-11 | $864.00 | $864.00 | 2,830 | — | — |
| 2005-08-10 | $896.00 | $896.00 | 4,451 | — | — |
| 2005-08-09 | $918.40 | $918.40 | 1,948 | — | — |
| 2005-08-08 | $902.40 | $902.40 | 1,209 | — | — |
| 2005-08-05 | $916.80 | $916.80 | 1,741 | — | — |
| 2005-08-04 | $862.40 | $862.40 | 624 | — | — |
| 2005-08-03 | $873.60 | $873.60 | 1,060 | — | — |
| 2005-08-02 | $857.60 | $857.60 | 3,174 | — | — |
| 2005-08-01 | $900.80 | $900.80 | 2,311 | — | — |
| 2005-07-29 | $854.40 | $854.40 | 2,565 | — | — |
| 2005-07-28 | $792.00 | $792.00 | 838 | — | — |
| 2005-07-27 | $784.00 | $784.00 | 558 | — | — |
| 2005-07-26 | $784.00 | $784.00 | 883 | — | — |
| 2005-07-25 | $776.00 | $776.00 | 1,054 | — | — |
| 2005-07-22 | $784.00 | $784.00 | 886 | — | — |
| 2005-07-21 | $788.80 | $788.80 | 501 | — | — |
| 2005-07-20 | $788.80 | $788.80 | 818 | — | — |
| 2005-07-19 | $785.60 | $785.60 | 1,258 | — | — |
| 2005-07-18 | $785.60 | $785.60 | 946 | — | — |
| 2005-07-15 | $758.40 | $758.40 | 958 | — | — |
| 2005-07-14 | $728.00 | $728.00 | 819 | — | — |
| 2005-07-13 | $736.00 | $736.00 | 1,075 | — | — |
| 2005-07-12 | $732.80 | $732.80 | 834 | — | — |
| 2005-07-11 | $736.00 | $736.00 | 884 | — | — |
| 2005-07-08 | $744.00 | $744.00 | 3,379 | — | — |
| 2005-07-07 | $672.00 | $672.00 | 6,219 | — | — |
| 2005-07-06 | $777.60 | $777.60 | 2,614 | — | — |
| 2005-07-05 | $800.00 | $800.00 | 2,899 | — | — |
| 2005-07-01 | $736.00 | $736.00 | 567 | — | — |
| 2005-06-30 | $700.80 | $700.80 | 449 | — | — |
| 2005-06-29 | $712.00 | $712.00 | 657 | — | — |
| 2005-06-28 | $712.00 | $712.00 | 1,127 | — | — |
| 2005-06-27 | $700.80 | $700.80 | 1,215 | — | — |
| 2005-06-24 | $713.60 | $713.60 | 701 | — | — |
| 2005-06-23 | $699.20 | $699.20 | 488 | — | — |
| 2005-06-22 | $713.60 | $713.60 | 751 | — | — |
| 2005-06-21 | $696.00 | $696.00 | 1,473 | — | — |
| 2005-06-20 | $713.60 | $713.60 | 1,778 | — | — |
| 2005-06-17 | $692.80 | $692.80 | 873 | — | — |
| 2005-06-16 | $689.60 | $689.60 | 1,273 | — | — |
| 2005-06-15 | $726.40 | $726.40 | 1,149 | — | — |
| 2005-06-14 | $721.60 | $721.60 | 529 | — | — |
| 2005-06-13 | $739.20 | $739.20 | 908 | — | — |
| 2005-06-10 | $755.20 | $755.20 | 584 | — | — |
| 2005-06-09 | $769.60 | $769.60 | 549 | — | — |
| 2005-06-08 | $766.40 | $766.40 | 1,148 | — | — |
| 2005-06-07 | $776.00 | $776.00 | 2,234 | — | — |
| 2005-06-06 | $740.80 | $740.80 | 1,215 | — | — |
| 2005-06-03 | $713.60 | $713.60 | 719 | — | — |
| 2005-06-02 | $716.80 | $716.80 | 1,348 | — | — |
| 2005-06-01 | $723.20 | $723.20 | 1,553 | — | — |
| 2005-05-31 | $691.20 | $691.20 | 2,151 | — | — |
| 2005-05-27 | $721.60 | $721.60 | 4,761 | — | — |
| 2005-05-26 | $667.20 | $667.20 | 936 | — | — |
| 2005-05-25 | $627.20 | $627.20 | 1,034 | — | — |
| 2005-05-24 | $635.20 | $635.20 | 887 | — | — |
| 2005-05-23 | $657.60 | $657.60 | 1,162 | — | — |
| 2005-05-20 | $659.20 | $659.20 | 552 | — | — |
| 2005-05-19 | $646.40 | $646.40 | 823 | — | — |
| 2005-05-18 | $649.60 | $649.60 | 1,018 | — | — |
| 2005-05-17 | $636.80 | $636.80 | 756 | — | — |
| 2005-05-16 | $648.00 | $648.00 | 471 | — | — |
| 2005-05-13 | $644.80 | $644.80 | 604 | — | — |
| 2005-05-12 | $657.60 | $657.60 | 611 | — | — |
| 2005-05-11 | $646.40 | $646.40 | 808 | — | — |
| 2005-05-10 | $648.00 | $648.00 | 776 | — | — |
| 2005-05-09 | $675.20 | $675.20 | 652 | — | — |
| 2005-05-06 | $691.20 | $691.20 | 822 | — | — |
| 2005-05-05 | $683.20 | $683.20 | 581 | — | — |
| 2005-05-04 | $673.60 | $673.60 | 1,306 | — | — |
| 2005-05-03 | $670.40 | $670.40 | 1,144 | — | — |
| 2005-05-02 | $632.00 | $632.00 | 1,208 | — | — |
| 2005-04-29 | $633.60 | $633.60 | 1,491 | — | — |
| 2005-04-28 | $628.80 | $628.80 | 1,030 | — | — |
| 2005-04-27 | $665.60 | $665.60 | 2,189 | — | — |
| 2005-04-26 | $718.40 | $718.40 | 1,363 | — | — |
| 2005-04-25 | $712.00 | $712.00 | 4,291 | — | — |
| 2005-04-22 | $659.20 | $659.20 | 18,666 | — | — |
| 2005-04-21 | $587.20 | $587.20 | 1,905 | — | — |
| 2005-04-20 | $555.20 | $555.20 | 1,396 | — | — |
| 2005-04-19 | $592.00 | $592.00 | 1,867 | — | — |
| 2005-04-18 | $556.80 | $556.80 | 2,226 | — | — |
| 2005-04-15 | $620.80 | $620.80 | 1,099 | — | — |
| 2005-04-14 | $638.40 | $638.40 | 1,016 | — | — |
| 2005-04-13 | $656.00 | $656.00 | 1,283 | — | — |
| 2005-04-12 | $649.60 | $649.60 | 640 | — | — |
| 2005-04-11 | $667.20 | $667.20 | 939 | — | — |
| 2005-04-08 | $670.40 | $670.40 | 846 | — | — |
| 2005-04-07 | $656.00 | $656.00 | 1,308 | — | — |
| 2005-04-06 | $648.00 | $648.00 | 1,757 | — | — |
| 2005-04-05 | $651.20 | $651.20 | 3,321 | — | — |
| 2005-04-04 | $672.00 | $672.00 | 2,743 | — | — |
| 2005-04-01 | $720.00 | $720.00 | 2,682 | — | — |
| 2005-03-31 | $782.40 | $782.40 | 7,364 | — | — |
| 2005-03-30 | $865.60 | $865.60 | 1,997 | — | — |
| 2005-03-29 | $872.00 | $872.00 | 1,190 | — | — |
| 2005-03-28 | $904.00 | $904.00 | 760 | — | — |
| 2005-03-24 | $918.40 | $918.40 | 924 | — | — |
| 2005-03-23 | $900.80 | $900.80 | 802 | — | — |
| 2005-03-22 | $916.80 | $916.80 | 1,243 | — | — |
| 2005-03-21 | $939.20 | $939.20 | 1,813 | — | — |
| 2005-03-18 | $932.80 | $932.80 | 2,229 | — | — |
| 2005-03-17 | $891.20 | $891.20 | 545 | — | — |
| 2005-03-16 | $865.60 | $865.60 | 534 | — | — |
| 2005-03-15 | $892.80 | $892.80 | 1,393 | — | — |
| 2005-03-14 | $848.00 | $848.00 | 954 | — | — |
| 2005-03-11 | $886.40 | $886.40 | 2,452 | — | — |
| 2005-03-10 | $928.00 | $928.00 | 6,653 | — | — |
| 2005-03-09 | $857.60 | $857.60 | 2,048 | — | — |
| 2005-03-08 | $873.60 | $873.60 | 882 | — | — |
| 2005-03-07 | $884.80 | $884.80 | 1,664 | — | — |
| 2005-03-04 | $920.00 | $920.00 | 2,824 | — | — |
| 2005-03-03 | $832.00 | $832.00 | 4,028 | — | — |
| 2005-03-02 | $800.00 | $800.00 | 6,788 | — | — |
| 2005-03-01 | $963.20 | $963.20 | 2,146 | — | — |
| 2005-02-28 | $982.40 | $982.40 | 2,021 | — | — |
| 2005-02-25 | $984.00 | $984.00 | 2,464 | — | — |
| 2005-02-24 | $960.00 | $960.00 | 4,396 | — | — |
| 2005-02-23 | $1,020.80 | $1,020.80 | 2,192 | — | — |
| 2005-02-22 | $1,024.00 | $1,024.00 | 2,961 | — | — |
| 2005-02-18 | $1,080.00 | $1,080.00 | 7,001 | — | — |
| 2005-02-17 | $1,196.80 | $1,196.80 | 1,150 | — | — |
| 2005-02-16 | $1,196.80 | $1,196.80 | 1,409 | — | — |
| 2005-02-15 | $1,222.40 | $1,222.40 | 1,851 | — | — |
| 2005-02-14 | $1,192.00 | $1,192.00 | 956 | — | — |
| 2005-02-11 | $1,168.00 | $1,168.00 | 2,713 | — | — |
| 2005-02-10 | $1,200.00 | $1,200.00 | 7,331 | — | — |
| 2005-02-09 | $1,273.60 | $1,273.60 | 6,159 | — | — |
| 2005-02-08 | $1,134.40 | $1,134.40 | 1,796 | — | — |
| 2005-02-07 | $1,128.00 | $1,128.00 | 2,185 | — | — |
| 2005-02-04 | $1,182.40 | $1,182.40 | 3,999 | — | — |
| 2005-02-03 | $1,120.00 | $1,120.00 | 2,597 | — | — |
| 2005-02-02 | $1,105.60 | $1,105.60 | 5,204 | — | — |
| 2005-02-01 | $1,091.20 | $1,091.20 | 8,694 | — | — |
| 2005-01-31 | $1,195.20 | $1,195.20 | 5,476 | — | — |
| 2005-01-28 | $1,243.20 | $1,243.20 | 6,353 | — | — |
| 2005-01-27 | $1,222.40 | $1,222.40 | 7,212 | — | — |
| 2005-01-26 | $1,390.40 | $1,390.40 | 1,779 | — | — |
| 2005-01-25 | $1,432.00 | $1,432.00 | 3,024 | — | — |
| 2005-01-24 | $1,427.20 | $1,427.20 | 3,753 | — | — |
| 2005-01-21 | $1,440.00 | $1,440.00 | 2,854 | — | — |
| 2005-01-20 | $1,393.60 | $1,393.60 | 1,205 | — | — |
| 2005-01-19 | $1,384.00 | $1,384.00 | 1,552 | — | — |
| 2005-01-18 | $1,382.40 | $1,382.40 | 1,328 | — | — |
| 2005-01-14 | $1,348.80 | $1,348.80 | 2,459 | — | — |
| 2005-01-13 | $1,313.60 | $1,313.60 | 3,124 | — | — |
| 2005-01-12 | $1,252.80 | $1,252.80 | 4,494 | — | — |
| 2005-01-11 | $1,238.40 | $1,238.40 | 2,274 | — | — |
| 2005-01-10 | $1,328.00 | $1,328.00 | 2,649 | — | — |
| 2005-01-07 | $1,371.20 | $1,371.20 | 3,670 | — | — |
| 2005-01-06 | $1,240.00 | $1,240.00 | 3,402 | — | — |
| 2005-01-05 | $1,176.00 | $1,176.00 | 4,384 | — | — |
| 2005-01-04 | $1,292.80 | $1,292.80 | 3,531 | — | — |
| 2005-01-03 | $1,339.20 | $1,339.20 | 3,756 | — | — |