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
- 2000-07-19 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 | $611.59 | $611.59 | 2,288 | — | — |
| 2005-12-29 | $608.70 | $608.70 | 1,196 | — | — |
| 2005-12-28 | $607.25 | $607.25 | 948 | — | — |
| 2005-12-27 | $607.25 | $607.25 | 1,219 | — | — |
| 2005-12-23 | $614.49 | $614.49 | 1,999 | — | — |
| 2005-12-22 | $626.09 | $626.09 | 10,127 | — | — |
| 2005-12-21 | $628.99 | $628.99 | 1,981 | — | — |
| 2005-12-20 | $624.64 | $624.64 | 1,317 | — | — |
| 2005-12-19 | $611.59 | $611.59 | 1,092 | — | — |
| 2005-12-16 | $627.54 | $627.54 | 3,008 | — | — |
| 2005-12-15 | $613.04 | $613.04 | 1,237 | — | — |
| 2005-12-14 | $634.78 | $634.78 | 447 | — | — |
| 2005-12-13 | $639.13 | $639.13 | 2,758 | — | — |
| 2005-12-12 | $627.54 | $627.54 | 1,925 | — | — |
| 2005-12-09 | $634.78 | $634.78 | 3,847 | — | — |
| 2005-12-08 | $608.70 | $608.70 | 3,552 | — | — |
| 2005-12-07 | $589.86 | $589.86 | 1,119 | — | — |
| 2005-12-06 | $588.41 | $588.41 | 1,000 | — | — |
| 2005-12-05 | $582.61 | $582.61 | 871 | — | — |
| 2005-12-02 | $600.00 | $600.00 | 979 | — | — |
| 2005-12-01 | $602.90 | $602.90 | 1,900 | — | — |
| 2005-11-30 | $579.71 | $579.71 | 3,295 | — | — |
| 2005-11-29 | $578.26 | $578.26 | 3,477 | — | — |
| 2005-11-28 | $582.61 | $582.61 | 1,657 | — | — |
| 2005-11-25 | $602.90 | $602.90 | 103 | — | — |
| 2005-11-23 | $600.00 | $600.00 | 1,352 | — | — |
| 2005-11-22 | $602.90 | $602.90 | 2,563 | — | — |
| 2005-11-21 | $581.16 | $581.16 | 4,101 | — | — |
| 2005-11-18 | $581.16 | $581.16 | 3,547 | — | — |
| 2005-11-17 | $581.16 | $581.16 | 6,396 | — | — |
| 2005-11-16 | $586.96 | $586.96 | 2,283 | — | — |
| 2005-11-15 | $592.75 | $592.75 | 2,454 | — | — |
| 2005-11-14 | $601.45 | $601.45 | 3,984 | — | — |
| 2005-11-11 | $607.25 | $607.25 | 990 | — | — |
| 2005-11-10 | $589.86 | $589.86 | 1,864 | — | — |
| 2005-11-09 | $582.61 | $582.61 | 4,415 | — | — |
| 2005-11-08 | $581.16 | $581.16 | 1,412 | — | — |
| 2005-11-07 | $579.71 | $579.71 | 1,849 | — | — |
| 2005-11-04 | $579.71 | $579.71 | 5,657 | — | — |
| 2005-11-03 | $584.06 | $584.06 | 2,744 | — | — |
| 2005-11-02 | $585.51 | $585.51 | 4,455 | — | — |
| 2005-11-01 | $582.61 | $582.61 | 6,075 | — | — |
| 2005-10-31 | $581.16 | $581.16 | 6,537 | — | — |
| 2005-10-28 | $578.26 | $578.26 | 5,930 | — | — |
| 2005-10-27 | $608.70 | $608.70 | 4,183 | — | — |
| 2005-10-26 | $617.39 | $617.39 | 17,564 | — | — |
| 2005-10-25 | $627.54 | $627.54 | 1,428 | — | — |
| 2005-10-24 | $628.99 | $628.99 | 1,896 | — | — |
| 2005-10-21 | $618.84 | $618.84 | 7,533 | — | — |
| 2005-10-20 | $613.04 | $613.04 | 4,607 | — | — |
| 2005-10-19 | $669.57 | $669.57 | 1,354 | — | — |
| 2005-10-18 | $666.67 | $666.67 | 1,921 | — | — |
| 2005-10-17 | $673.91 | $673.91 | 1,277 | — | — |
| 2005-10-14 | $681.16 | $681.16 | 1,874 | — | — |
| 2005-10-13 | $675.36 | $675.36 | 1,399 | — | — |
| 2005-10-12 | $673.91 | $673.91 | 5,067 | — | — |
| 2005-10-11 | $692.75 | $692.75 | 4,004 | — | — |
| 2005-10-10 | $673.91 | $673.91 | 557 | — | — |
| 2005-10-07 | $673.91 | $673.91 | 563 | — | — |
| 2005-10-06 | $678.26 | $678.26 | 1,292 | — | — |
| 2005-10-05 | $669.57 | $669.57 | 3,335 | — | — |
| 2005-10-04 | $704.35 | $704.35 | 21,811 | — | — |
| 2005-10-03 | $731.88 | $731.88 | 3,507 | — | — |
| 2005-09-30 | $730.43 | $730.43 | 2,320 | — | — |
| 2005-09-29 | $724.64 | $724.64 | 2,418 | — | — |
| 2005-09-28 | $724.64 | $724.64 | 2,930 | — | — |
| 2005-09-27 | $730.43 | $730.43 | 1,421 | — | — |
| 2005-09-26 | $737.68 | $737.68 | 1,578 | — | — |
| 2005-09-23 | $734.78 | $734.78 | 764 | — | — |
| 2005-09-22 | $723.19 | $723.19 | 1,692 | — | — |
| 2005-09-21 | $715.94 | $715.94 | 3,443 | — | — |
| 2005-09-20 | $730.43 | $730.43 | 2,202 | — | — |
| 2005-09-19 | $730.43 | $730.43 | 1,261 | — | — |
| 2005-09-16 | $749.28 | $749.28 | 8,875 | — | — |
| 2005-09-15 | $731.88 | $731.88 | 5,014 | — | — |
| 2005-09-14 | $720.29 | $720.29 | 3,064 | — | — |
| 2005-09-13 | $728.99 | $728.99 | 4,217 | — | — |
| 2005-09-12 | $747.83 | $747.83 | 3,623 | — | — |
| 2005-09-09 | $731.88 | $731.88 | 1,566 | — | — |
| 2005-09-08 | $739.13 | $739.13 | 1,092 | — | — |
| 2005-09-07 | $737.68 | $737.68 | 4,103 | — | — |
| 2005-09-06 | $702.90 | $702.90 | 1,451 | — | — |
| 2005-09-02 | $704.35 | $704.35 | 776 | — | — |
| 2005-09-01 | $701.45 | $701.45 | 1,421 | — | — |
| 2005-08-31 | $701.45 | $701.45 | 1,544 | — | — |
| 2005-08-30 | $700.00 | $700.00 | 721 | — | — |
| 2005-08-29 | $713.04 | $713.04 | 966 | — | — |
| 2005-08-26 | $701.45 | $701.45 | 1,369 | — | — |
| 2005-08-25 | $707.25 | $707.25 | 1,482 | — | — |
| 2005-08-24 | $707.25 | $707.25 | 1,263 | — | — |
| 2005-08-23 | $711.59 | $711.59 | 1,136 | — | — |
| 2005-08-22 | $714.49 | $714.49 | 1,504 | — | — |
| 2005-08-19 | $715.94 | $715.94 | 2,480 | — | — |
| 2005-08-18 | $713.04 | $713.04 | 1,898 | — | — |
| 2005-08-17 | $714.49 | $714.49 | 1,110 | — | — |
| 2005-08-16 | $715.94 | $715.94 | 2,480 | — | — |
| 2005-08-15 | $724.64 | $724.64 | 2,145 | — | — |
| 2005-08-12 | $724.64 | $724.64 | 1,675 | — | — |
| 2005-08-11 | $728.99 | $728.99 | 3,425 | — | — |
| 2005-08-10 | $730.43 | $730.43 | 4,415 | — | — |
| 2005-08-09 | $772.46 | $772.46 | 2,207 | — | — |
| 2005-08-08 | $769.57 | $769.57 | 1,841 | — | — |
| 2005-08-05 | $789.86 | $789.86 | 1,078 | — | — |
| 2005-08-04 | $800.00 | $800.00 | 1,038 | — | — |
| 2005-08-03 | $807.25 | $807.25 | 1,978 | — | — |
| 2005-08-02 | $833.33 | $833.33 | 3,678 | — | — |
| 2005-08-01 | $810.14 | $810.14 | 4,557 | — | — |
| 2005-07-29 | $797.10 | $797.10 | 3,838 | — | — |
| 2005-07-28 | $813.04 | $813.04 | 5,932 | — | — |
| 2005-07-27 | $789.86 | $789.86 | 25,208 | — | — |
| 2005-07-26 | $837.68 | $837.68 | 12,782 | — | — |
| 2005-07-25 | $830.43 | $830.43 | 6,225 | — | — |
| 2005-07-22 | $839.13 | $839.13 | 1,705 | — | — |
| 2005-07-21 | $833.33 | $833.33 | 2,000 | — | — |
| 2005-07-20 | $847.83 | $847.83 | 1,610 | — | — |
| 2005-07-19 | $840.58 | $840.58 | 1,688 | — | — |
| 2005-07-18 | $840.58 | $840.58 | 1,993 | — | — |
| 2005-07-15 | $828.99 | $828.99 | 884 | — | — |
| 2005-07-14 | $834.78 | $834.78 | 10,781 | — | — |
| 2005-07-13 | $836.23 | $836.23 | 9,851 | — | — |
| 2005-07-12 | $775.36 | $775.36 | 13,132 | — | — |
| 2005-07-11 | $794.20 | $794.20 | 5,334 | — | — |
| 2005-07-08 | $759.42 | $759.42 | 1,495 | — | — |
| 2005-07-07 | $736.23 | $736.23 | 872 | — | — |
| 2005-07-06 | $740.58 | $740.58 | 1,288 | — | — |
| 2005-07-05 | $733.33 | $733.33 | 2,756 | — | — |
| 2005-07-01 | $734.78 | $734.78 | 1,190 | — | — |
| 2005-06-30 | $752.17 | $752.17 | 2,856 | — | — |
| 2005-06-29 | $762.32 | $762.32 | 1,457 | — | — |
| 2005-06-28 | $776.81 | $776.81 | 2,354 | — | — |
| 2005-06-27 | $747.83 | $747.83 | 1,147 | — | — |
| 2005-06-24 | $755.07 | $755.07 | 5,050 | — | — |
| 2005-06-23 | $776.81 | $776.81 | 1,917 | — | — |
| 2005-06-22 | $811.59 | $811.59 | 1,176 | — | — |
| 2005-06-21 | $811.59 | $811.59 | 1,398 | — | — |
| 2005-06-20 | $800.00 | $800.00 | 1,214 | — | — |
| 2005-06-17 | $800.00 | $800.00 | 3,298 | — | — |
| 2005-06-16 | $757.97 | $757.97 | 1,501 | — | — |
| 2005-06-15 | $752.17 | $752.17 | 1,121 | — | — |
| 2005-06-14 | $749.28 | $749.28 | 981 | — | — |
| 2005-06-13 | $739.13 | $739.13 | 1,399 | — | — |
| 2005-06-10 | $731.88 | $731.88 | 1,097 | — | — |
| 2005-06-09 | $705.80 | $705.80 | 849 | — | — |
| 2005-06-08 | $711.59 | $711.59 | 1,221 | — | — |
| 2005-06-07 | $707.25 | $707.25 | 2,979 | — | — |
| 2005-06-06 | $697.10 | $697.10 | 2,147 | — | — |
| 2005-06-03 | $714.49 | $714.49 | 2,175 | — | — |
| 2005-06-02 | $730.43 | $730.43 | 1,720 | — | — |
| 2005-06-01 | $740.58 | $740.58 | 1,800 | — | — |
| 2005-05-31 | $750.72 | $750.72 | 1,310 | — | — |
| 2005-05-27 | $760.87 | $760.87 | 865 | — | — |
| 2005-05-26 | $768.12 | $768.12 | 1,074 | — | — |
| 2005-05-25 | $736.23 | $736.23 | 1,054 | — | — |
| 2005-05-24 | $760.87 | $760.87 | 1,679 | — | — |
| 2005-05-23 | $759.42 | $759.42 | 1,103 | — | — |
| 2005-05-20 | $768.12 | $768.12 | 744 | — | — |
| 2005-05-19 | $759.42 | $759.42 | 2,591 | — | — |
| 2005-05-18 | $742.03 | $742.03 | 3,188 | — | — |
| 2005-05-17 | $714.49 | $714.49 | 1,304 | — | — |
| 2005-05-16 | $695.65 | $695.65 | 1,933 | — | — |
| 2005-05-13 | $671.01 | $671.01 | 1,324 | — | — |
| 2005-05-12 | $671.01 | $671.01 | 1,241 | — | — |
| 2005-05-11 | $678.26 | $678.26 | 2,290 | — | — |
| 2005-05-10 | $678.26 | $678.26 | 1,980 | — | — |
| 2005-05-09 | $698.55 | $698.55 | 1,360 | — | — |
| 2005-05-06 | $686.96 | $686.96 | 2,207 | — | — |
| 2005-05-05 | $688.41 | $688.41 | 5,350 | — | — |
| 2005-05-04 | $723.19 | $723.19 | 1,666 | — | — |
| 2005-05-03 | $721.74 | $721.74 | 1,988 | — | — |
| 2005-05-02 | $717.39 | $717.39 | 2,670 | — | — |
| 2005-04-29 | $688.41 | $688.41 | 7,298 | — | — |
| 2005-04-28 | $665.22 | $665.22 | 6,734 | — | — |
| 2005-04-27 | $682.61 | $682.61 | 2,382 | — | — |
| 2005-04-26 | $678.26 | $678.26 | 2,432 | — | — |
| 2005-04-25 | $695.65 | $695.65 | 1,232 | — | — |
| 2005-04-22 | $692.75 | $692.75 | 4,663 | — | — |
| 2005-04-21 | $723.19 | $723.19 | 5,850 | — | — |
| 2005-04-20 | $717.39 | $717.39 | 4,031 | — | — |
| 2005-04-19 | $715.94 | $715.94 | 2,273 | — | — |
| 2005-04-18 | $695.65 | $695.65 | 2,808 | — | — |
| 2005-04-15 | $695.65 | $695.65 | 5,276 | — | — |
| 2005-04-14 | $717.39 | $717.39 | 4,280 | — | — |
| 2005-04-13 | $728.99 | $728.99 | 1,957 | — | — |
| 2005-04-12 | $720.29 | $720.29 | 2,433 | — | — |
| 2005-04-11 | $710.14 | $710.14 | 3,508 | — | — |
| 2005-04-08 | $723.19 | $723.19 | 3,214 | — | — |
| 2005-04-07 | $726.09 | $726.09 | 4,261 | — | — |
| 2005-04-06 | $724.64 | $724.64 | 10,204 | — | — |
| 2005-04-05 | $731.88 | $731.88 | 4,971 | — | — |
| 2005-04-04 | $726.09 | $726.09 | 7,465 | — | — |
| 2005-04-01 | $756.52 | $756.52 | 2,108 | — | — |
| 2005-03-31 | $765.22 | $765.22 | 2,892 | — | — |
| 2005-03-30 | $768.12 | $768.12 | 16,820 | — | — |
| 2005-03-29 | $762.32 | $762.32 | 12,111 | — | — |
| 2005-03-28 | $760.87 | $760.87 | 3,771 | — | — |
| 2005-03-24 | $753.62 | $753.62 | 4,855 | — | — |
| 2005-03-23 | $759.42 | $759.42 | 4,703 | — | — |
| 2005-03-22 | $779.71 | $779.71 | 2,750 | — | — |
| 2005-03-21 | $808.70 | $808.70 | 3,175 | — | — |
| 2005-03-18 | $781.16 | $781.16 | 5,744 | — | — |
| 2005-03-17 | $805.80 | $805.80 | 5,311 | — | — |
| 2005-03-16 | $833.33 | $833.33 | 3,137 | — | — |
| 2005-03-15 | $844.93 | $844.93 | 3,893 | — | — |
| 2005-03-14 | $878.26 | $878.26 | 2,001 | — | — |
| 2005-03-11 | $863.77 | $863.77 | 1,546 | — | — |
| 2005-03-10 | $879.71 | $879.71 | 1,584 | — | — |
| 2005-03-09 | $882.61 | $882.61 | 1,283 | — | — |
| 2005-03-08 | $888.41 | $888.41 | 998 | — | — |
| 2005-03-07 | $892.75 | $892.75 | 1,781 | — | — |
| 2005-03-04 | $901.45 | $901.45 | 2,483 | — | — |
| 2005-03-03 | $866.67 | $866.67 | 1,519 | — | — |
| 2005-03-02 | $855.07 | $855.07 | 1,521 | — | — |
| 2005-03-01 | $862.32 | $862.32 | 2,153 | — | — |
| 2005-02-28 | $856.52 | $856.52 | 2,445 | — | — |
| 2005-02-25 | $843.48 | $843.48 | 2,216 | — | — |
| 2005-02-24 | $831.88 | $831.88 | 1,835 | — | — |
| 2005-02-23 | $833.33 | $833.33 | 1,835 | — | — |
| 2005-02-22 | $833.33 | $833.33 | 2,267 | — | — |
| 2005-02-18 | $843.48 | $843.48 | 1,868 | — | — |
| 2005-02-17 | $836.23 | $836.23 | 2,049 | — | — |
| 2005-02-16 | $846.38 | $846.38 | 4,957 | — | — |
| 2005-02-15 | $839.13 | $839.13 | 2,774 | — | — |
| 2005-02-14 | $844.93 | $844.93 | 2,098 | — | — |
| 2005-02-11 | $855.07 | $855.07 | 2,893 | — | — |
| 2005-02-10 | $863.77 | $863.77 | 5,047 | — | — |
| 2005-02-09 | $872.46 | $872.46 | 5,566 | — | — |
| 2005-02-08 | $894.20 | $894.20 | 5,196 | — | — |
| 2005-02-07 | $884.06 | $884.06 | 3,921 | — | — |
| 2005-02-04 | $891.30 | $891.30 | 4,333 | — | — |
| 2005-02-03 | $904.35 | $904.35 | 2,423 | — | — |
| 2005-02-02 | $933.33 | $933.33 | 2,904 | — | — |
| 2005-02-01 | $900.00 | $900.00 | 3,658 | — | — |
| 2005-01-31 | $888.41 | $888.41 | 9,456 | — | — |
| 2005-01-28 | $901.45 | $901.45 | 4,989 | — | — |
| 2005-01-27 | $876.81 | $876.81 | 12,350 | — | — |
| 2005-01-26 | $927.54 | $927.54 | 13,366 | — | — |
| 2005-01-25 | $850.72 | $850.72 | 2,238 | — | — |
| 2005-01-24 | $836.23 | $836.23 | 3,482 | — | — |
| 2005-01-21 | $882.61 | $882.61 | 3,131 | — | — |
| 2005-01-20 | $876.81 | $876.81 | 2,566 | — | — |
| 2005-01-19 | $894.20 | $894.20 | 4,840 | — | — |
| 2005-01-18 | $939.13 | $939.13 | 9,941 | — | — |
| 2005-01-14 | $901.45 | $901.45 | 7,714 | — | — |
| 2005-01-13 | $872.46 | $872.46 | 4,458 | — | — |
| 2005-01-12 | $908.70 | $908.70 | 2,792 | — | — |
| 2005-01-11 | $920.29 | $920.29 | 3,259 | — | — |
| 2005-01-10 | $949.28 | $949.28 | 8,543 | — | — |
| 2005-01-07 | $849.28 | $849.28 | 1,952 | — | — |
| 2005-01-06 | $856.52 | $856.52 | 3,073 | — | — |
| 2005-01-05 | $856.52 | $856.52 | 4,384 | — | — |
| 2005-01-04 | $839.13 | $839.13 | 5,277 | — | — |
| 2005-01-03 | $910.14 | $910.14 | 4,601 | — | — |