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
- 1985-10-23 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 | $558.55 | $649.52 | 6,400 | — | — |
| 2005-12-29 | $555.63 | $646.12 | 11,600 | — | — |
| 2005-12-28 | $556.50 | $647.13 | 10,100 | — | — |
| 2005-12-27 | $564.50 | $656.44 | 12,000 | — | — |
| 2005-12-23 | $571.90 | $665.04 | 15,000 | — | — |
| 2005-12-22 | $578.00 | $672.14 | 18,000 | — | — |
| 2005-12-21 | $579.75 | $674.17 | 37,900 | — | — |
| 2005-12-20 | $579.00 | $673.30 | 15,300 | — | — |
| 2005-12-19 | $584.61 | $679.82 | 11,300 | — | — |
| 2005-12-16 | $588.01 | $683.78 | 4,500 | — | — |
| 2005-12-15 | $594.50 | $691.32 | 15,400 | — | — |
| 2005-12-14 | $593.75 | $688.13 | 17,300 | — | — |
| 2005-12-13 | $591.00 | $684.94 | 26,300 | — | — |
| 2005-12-12 | $594.40 | $688.88 | 14,100 | — | — |
| 2005-12-09 | $587.97 | $681.43 | 24,700 | — | — |
| 2005-12-08 | $595.75 | $690.44 | 25,600 | — | — |
| 2005-12-07 | $597.50 | $692.47 | 29,900 | — | — |
| 2005-12-06 | $600.00 | $695.37 | 56,900 | — | — |
| 2005-12-05 | $600.00 | $695.37 | 26,300 | — | — |
| 2005-12-02 | $592.02 | $686.12 | 37,800 | — | — |
| 2005-12-01 | $604.25 | $700.29 | 37,300 | — | — |
| 2005-11-30 | $608.40 | $705.10 | 13,700 | — | — |
| 2005-11-29 | $608.50 | $705.22 | 20,900 | — | — |
| 2005-11-28 | $611.01 | $708.13 | 11,200 | — | — |
| 2005-11-25 | $620.00 | $718.55 | 2,100 | — | — |
| 2005-11-23 | $615.20 | $712.99 | 12,000 | — | — |
| 2005-11-22 | $615.00 | $712.75 | 30,600 | — | — |
| 2005-11-21 | $616.90 | $714.96 | 10,900 | — | — |
| 2005-11-18 | $616.00 | $713.91 | 10,400 | — | — |
| 2005-11-17 | $619.00 | $717.39 | 4,500 | — | — |
| 2005-11-16 | $618.00 | $716.23 | 15,500 | — | — |
| 2005-11-15 | $623.50 | $722.60 | 6,000 | — | — |
| 2005-11-14 | $631.00 | $731.30 | 10,400 | — | — |
| 2005-11-11 | $624.93 | $724.26 | 33,400 | — | — |
| 2005-11-10 | $629.75 | $729.85 | 9,100 | — | — |
| 2005-11-09 | $620.00 | $718.55 | 14,800 | — | — |
| 2005-11-08 | $617.10 | $715.19 | 6,400 | — | — |
| 2005-11-07 | $606.00 | $702.32 | 28,100 | — | — |
| 2005-11-04 | $606.10 | $702.44 | 22,200 | — | — |
| 2005-11-03 | $600.00 | $695.37 | 25,700 | — | — |
| 2005-11-02 | $603.00 | $698.85 | 52,500 | — | — |
| 2005-11-01 | $611.00 | $708.12 | 23,700 | — | — |
| 2005-10-31 | $604.90 | $701.05 | 8,500 | — | — |
| 2005-10-28 | $597.00 | $691.89 | 9,000 | — | — |
| 2005-10-27 | $591.50 | $685.52 | 10,000 | — | — |
| 2005-10-26 | $587.12 | $680.44 | 17,200 | — | — |
| 2005-10-25 | $568.00 | $658.28 | 10,800 | — | — |
| 2005-10-24 | $577.50 | $669.29 | 25,800 | — | — |
| 2005-10-21 | $580.00 | $672.19 | 10,700 | — | — |
| 2005-10-20 | $576.67 | $668.33 | 1,800 | — | — |
| 2005-10-19 | $573.00 | $664.08 | 13,500 | — | — |
| 2005-10-18 | $577.00 | $668.71 | 18,100 | — | — |
| 2005-10-17 | $587.93 | $681.38 | 22,200 | — | — |
| 2005-10-14 | $598.45 | $693.57 | 12,300 | — | — |
| 2005-10-13 | $599.98 | $695.35 | 8,200 | — | — |
| 2005-10-12 | $599.00 | $694.21 | 14,200 | — | — |
| 2005-10-11 | $610.00 | $706.96 | 27,900 | — | — |
| 2005-10-10 | $602.00 | $697.69 | 6,500 | — | — |
| 2005-10-07 | $600.01 | $695.38 | 18,200 | — | — |
| 2005-10-06 | $601.73 | $697.37 | 10,700 | — | — |
| 2005-10-05 | $603.19 | $699.07 | 10,100 | — | — |
| 2005-10-04 | $615.95 | $713.85 | 6,900 | — | — |
| 2005-10-03 | $612.00 | $709.28 | 27,800 | — | — |
| 2005-09-30 | $604.00 | $700.00 | 39,400 | — | — |
| 2005-09-29 | $606.00 | $702.32 | 22,600 | — | — |
| 2005-09-28 | $601.75 | $697.40 | 20,900 | — | — |
| 2005-09-27 | $623.00 | $722.03 | 15,700 | — | — |
| 2005-09-26 | $627.12 | $726.80 | 16,600 | — | — |
| 2005-09-23 | $620.00 | $718.55 | 29,600 | — | — |
| 2005-09-22 | $595.10 | $689.69 | 32,000 | — | — |
| 2005-09-21 | $615.01 | $712.77 | 23,700 | — | — |
| 2005-09-20 | $630.00 | $730.14 | 27,000 | — | — |
| 2005-09-19 | $637.00 | $738.25 | 21,600 | — | — |
| 2005-09-16 | $630.00 | $730.14 | 78,200 | — | — |
| 2005-09-15 | $633.00 | $733.61 | 6,600 | — | — |
| 2005-09-14 | $641.50 | $741.15 | 11,600 | — | — |
| 2005-09-13 | $642.20 | $741.96 | 15,200 | — | — |
| 2005-09-12 | $635.25 | $733.93 | 23,600 | — | — |
| 2005-09-09 | $659.00 | $761.37 | 243,400 | — | — |
| 2005-09-08 | $702.50 | $811.62 | 36,700 | — | — |
| 2005-09-07 | $689.53 | $796.64 | 17,400 | — | — |
| 2005-09-06 | $655.00 | $756.74 | 5,400 | — | — |
| 2005-09-02 | $653.90 | $755.47 | 11,200 | — | — |
| 2005-09-01 | $656.00 | $757.90 | 5,300 | — | — |
| 2005-08-31 | $659.90 | $762.41 | 8,800 | — | — |
| 2005-08-30 | $659.75 | $762.23 | 7,400 | — | — |
| 2005-08-29 | $676.91 | $782.06 | 3,900 | — | — |
| 2005-08-26 | $683.50 | $789.67 | 3,200 | — | — |
| 2005-08-25 | $675.42 | $780.34 | 2,500 | — | — |
| 2005-08-24 | $687.00 | $793.72 | 2,400 | — | — |
| 2005-08-23 | $687.50 | $794.29 | 2,600 | — | — |
| 2005-08-22 | $686.00 | $792.56 | 14,200 | — | — |
| 2005-08-19 | $682.59 | $788.62 | 2,500 | — | — |
| 2005-08-18 | $675.00 | $779.85 | 8,500 | — | — |
| 2005-08-17 | $664.75 | $768.01 | 7,300 | — | — |
| 2005-08-16 | $654.51 | $756.18 | 3,200 | — | — |
| 2005-08-15 | $651.00 | $752.12 | 8,700 | — | — |
| 2005-08-12 | $643.50 | $743.46 | 4,100 | — | — |
| 2005-08-11 | $628.75 | $726.42 | 6,000 | — | — |
| 2005-08-10 | $631.00 | $729.02 | 7,800 | — | — |
| 2005-08-09 | $630.00 | $727.86 | 10,100 | — | — |
| 2005-08-08 | $627.00 | $724.40 | 1,500 | — | — |
| 2005-08-05 | $637.30 | $736.30 | 4,800 | — | — |
| 2005-08-04 | $637.50 | $736.53 | 3,000 | — | — |
| 2005-08-03 | $638.01 | $737.12 | 3,100 | — | — |
| 2005-08-02 | $643.00 | $742.88 | 9,700 | — | — |
| 2005-08-01 | $638.00 | $737.10 | 4,400 | — | — |
| 2005-07-29 | $639.00 | $738.26 | 6,400 | — | — |
| 2005-07-28 | $645.00 | $745.19 | 4,400 | — | — |
| 2005-07-27 | $643.99 | $744.02 | 6,800 | — | — |
| 2005-07-26 | $639.50 | $738.84 | 16,100 | — | — |
| 2005-07-25 | $638.94 | $738.19 | 3,100 | — | — |
| 2005-07-22 | $632.50 | $730.75 | 2,500 | — | — |
| 2005-07-21 | $635.30 | $733.98 | 4,800 | — | — |
| 2005-07-20 | $631.51 | $729.61 | 5,600 | — | — |
| 2005-07-19 | $628.49 | $726.12 | 4,600 | — | — |
| 2005-07-18 | $631.00 | $729.02 | 16,200 | — | — |
| 2005-07-15 | $625.75 | $722.95 | 45,300 | — | — |
| 2005-07-14 | $623.50 | $720.35 | 32,300 | — | — |
| 2005-07-13 | $625.90 | $723.12 | 25,800 | — | — |
| 2005-07-12 | $631.00 | $729.02 | 6,700 | — | — |
| 2005-07-11 | $640.99 | $740.56 | 3,800 | — | — |
| 2005-07-08 | $641.00 | $740.57 | 9,700 | — | — |
| 2005-07-07 | $633.25 | $731.62 | 2,700 | — | — |
| 2005-07-06 | $640.00 | $739.41 | 2,000 | — | — |
| 2005-07-05 | $642.50 | $742.30 | 3,700 | — | — |
| 2005-07-01 | $638.00 | $737.10 | 7,500 | — | — |
| 2005-06-30 | $630.90 | $728.90 | 6,100 | — | — |
| 2005-06-29 | $639.00 | $738.26 | 6,300 | — | — |
| 2005-06-28 | $650.23 | $751.23 | 2,500 | — | — |
| 2005-06-27 | $648.75 | $749.52 | 3,600 | — | — |
| 2005-06-24 | $645.00 | $745.19 | 1,500 | — | — |
| 2005-06-23 | $646.75 | $747.21 | 5,900 | — | — |
| 2005-06-22 | $647.50 | $748.08 | 7,700 | — | — |
| 2005-06-21 | $645.75 | $746.06 | 7,600 | — | — |
| 2005-06-20 | $656.50 | $758.48 | 3,800 | — | — |
| 2005-06-17 | $665.00 | $768.30 | 7,900 | — | — |
| 2005-06-16 | $654.50 | $756.17 | 4,100 | — | — |
| 2005-06-15 | $661.00 | $763.68 | 6,300 | — | — |
| 2005-06-14 | $641.00 | $740.57 | 3,400 | — | — |
| 2005-06-13 | $634.98 | $733.61 | 8,800 | — | — |
| 2005-06-10 | $645.30 | $745.54 | 3,500 | — | — |
| 2005-06-09 | $646.50 | $746.92 | 6,900 | — | — |
| 2005-06-08 | $649.00 | $747.50 | 6,600 | — | — |
| 2005-06-07 | $654.00 | $753.26 | 4,900 | — | — |
| 2005-06-06 | $653.50 | $752.68 | 6,700 | — | — |
| 2005-06-03 | $663.50 | $764.20 | 2,400 | — | — |
| 2005-06-02 | $662.00 | $762.48 | 5,100 | — | — |
| 2005-06-01 | $670.50 | $772.27 | 7,100 | — | — |
| 2005-05-31 | $664.50 | $765.35 | 12,100 | — | — |
| 2005-05-27 | $660.00 | $760.17 | 3,600 | — | — |
| 2005-05-26 | $659.50 | $759.60 | 4,400 | — | — |
| 2005-05-25 | $658.40 | $758.33 | 6,000 | — | — |
| 2005-05-24 | $670.00 | $771.69 | 3,900 | — | — |
| 2005-05-23 | $671.00 | $772.84 | 4,100 | — | — |
| 2005-05-20 | $669.99 | $771.68 | 7,300 | — | — |
| 2005-05-19 | $670.00 | $771.69 | 5,100 | — | — |
| 2005-05-18 | $667.45 | $768.75 | 5,000 | — | — |
| 2005-05-17 | $670.00 | $771.69 | 3,500 | — | — |
| 2005-05-16 | $665.00 | $765.93 | 4,000 | — | — |
| 2005-05-13 | $654.00 | $753.26 | 7,600 | — | — |
| 2005-05-12 | $659.65 | $759.77 | 6,300 | — | — |
| 2005-05-11 | $670.00 | $771.69 | 17,100 | — | — |
| 2005-05-10 | $657.00 | $756.72 | 3,500 | — | — |
| 2005-05-09 | $659.50 | $759.60 | 5,200 | — | — |
| 2005-05-06 | $660.00 | $760.17 | 4,900 | — | — |
| 2005-05-05 | $645.00 | $742.90 | 5,900 | — | — |
| 2005-05-04 | $654.01 | $753.27 | 9,800 | — | — |
| 2005-05-03 | $652.00 | $750.96 | 28,600 | — | — |
| 2005-05-02 | $650.00 | $748.65 | 23,700 | — | — |
| 2005-04-29 | $627.01 | $722.17 | 18,900 | — | — |
| 2005-04-28 | $608.00 | $700.28 | 7,900 | — | — |
| 2005-04-27 | $608.75 | $701.14 | 12,400 | — | — |
| 2005-04-26 | $600.00 | $691.07 | 9,000 | — | — |
| 2005-04-25 | $595.99 | $686.45 | 1,400 | — | — |
| 2005-04-22 | $585.00 | $673.79 | 11,000 | — | — |
| 2005-04-21 | $592.00 | $681.85 | 6,200 | — | — |
| 2005-04-20 | $590.00 | $679.55 | 9,800 | — | — |
| 2005-04-19 | $591.00 | $680.70 | 8,100 | — | — |
| 2005-04-18 | $582.99 | $671.47 | 6,600 | — | — |
| 2005-04-15 | $578.97 | $666.84 | 6,400 | — | — |
| 2005-04-14 | $576.00 | $663.42 | 9,200 | — | — |
| 2005-04-13 | $574.00 | $661.12 | 19,900 | — | — |
| 2005-04-12 | $579.50 | $667.45 | 16,200 | — | — |
| 2005-04-11 | $576.25 | $663.71 | 25,500 | — | — |
| 2005-04-08 | $567.00 | $653.06 | 70,400 | — | — |
| 2005-04-07 | $573.00 | $659.97 | 26,200 | — | — |
| 2005-04-06 | $586.01 | $674.95 | 21,300 | — | — |
| 2005-04-05 | $599.50 | $690.49 | 17,500 | — | — |
| 2005-04-04 | $600.00 | $691.07 | 17,200 | — | — |
| 2005-04-01 | $600.01 | $691.08 | 5,600 | — | — |
| 2005-03-31 | $608.50 | $700.86 | 14,000 | — | — |
| 2005-03-30 | $605.00 | $696.82 | 12,800 | — | — |
| 2005-03-29 | $609.00 | $701.43 | 6,700 | — | — |
| 2005-03-28 | $611.00 | $703.73 | 5,300 | — | — |
| 2005-03-24 | $615.00 | $708.34 | 14,700 | — | — |
| 2005-03-23 | $630.75 | $726.48 | 4,000 | — | — |
| 2005-03-22 | $647.00 | $745.20 | 12,500 | — | — |
| 2005-03-21 | $641.00 | $738.29 | 4,600 | — | — |
| 2005-03-18 | $649.99 | $748.64 | 6,000 | — | — |
| 2005-03-17 | $655.35 | $754.82 | 7,000 | — | — |
| 2005-03-16 | $652.25 | $751.25 | 2,500 | — | — |
| 2005-03-15 | $664.00 | $764.78 | 9,400 | — | — |
| 2005-03-14 | $670.17 | $771.89 | 6,000 | — | — |
| 2005-03-11 | $677.99 | $780.89 | 3,800 | — | — |
| 2005-03-10 | $667.00 | $768.23 | 6,100 | — | — |
| 2005-03-09 | $648.50 | $744.62 | 11,100 | — | — |
| 2005-03-08 | $655.00 | $752.09 | 6,500 | — | — |
| 2005-03-07 | $654.00 | $750.94 | 11,000 | — | — |
| 2005-03-04 | $675.00 | $775.05 | 6,700 | — | — |
| 2005-03-03 | $672.41 | $772.08 | 5,100 | — | — |
| 2005-03-02 | $662.01 | $760.14 | 3,800 | — | — |
| 2005-03-01 | $653.00 | $749.79 | 4,200 | — | — |
| 2005-02-28 | $653.50 | $750.36 | 7,000 | — | — |
| 2005-02-25 | $657.00 | $754.38 | 11,300 | — | — |
| 2005-02-24 | $634.00 | $727.97 | 9,200 | — | — |
| 2005-02-23 | $642.00 | $737.16 | 3,600 | — | — |
| 2005-02-22 | $658.97 | $756.64 | 3,000 | — | — |
| 2005-02-18 | $658.00 | $755.53 | 2,400 | — | — |
| 2005-02-17 | $658.75 | $756.39 | 3,400 | — | — |
| 2005-02-16 | $664.01 | $762.43 | 4,900 | — | — |
| 2005-02-15 | $660.00 | $757.83 | 2,200 | — | — |
| 2005-02-14 | $659.45 | $757.20 | 5,700 | — | — |
| 2005-02-11 | $646.00 | $741.75 | 2,700 | — | — |
| 2005-02-10 | $643.00 | $738.31 | 1,900 | — | — |
| 2005-02-09 | $636.80 | $731.19 | 7,300 | — | — |
| 2005-02-08 | $656.50 | $753.81 | 28,700 | — | — |
| 2005-02-07 | $669.00 | $768.16 | 40,300 | — | — |
| 2005-02-04 | $637.12 | $731.56 | 5,300 | — | — |
| 2005-02-03 | $636.51 | $730.86 | 17,600 | — | — |
| 2005-02-02 | $630.00 | $723.38 | 32,200 | — | — |
| 2005-02-01 | $589.90 | $677.34 | 6,200 | — | — |
| 2005-01-31 | $591.00 | $678.60 | 5,900 | — | — |
| 2005-01-28 | $588.49 | $675.72 | 3,200 | — | — |
| 2005-01-27 | $589.75 | $677.16 | 3,900 | — | — |
| 2005-01-26 | $591.40 | $679.06 | 6,500 | — | — |
| 2005-01-25 | $590.00 | $677.45 | 5,000 | — | — |
| 2005-01-24 | $582.00 | $668.27 | 10,000 | — | — |
| 2005-01-21 | $592.25 | $680.04 | 2,700 | — | — |
| 2005-01-20 | $592.50 | $680.32 | 7,500 | — | — |
| 2005-01-19 | $599.52 | $688.38 | 6,000 | — | — |
| 2005-01-18 | $603.50 | $692.95 | 4,400 | — | — |
| 2005-01-14 | $608.00 | $698.12 | 9,600 | — | — |
| 2005-01-13 | $607.12 | $697.11 | 10,200 | — | — |
| 2005-01-12 | $608.50 | $698.69 | 14,200 | — | — |
| 2005-01-11 | $603.64 | $693.11 | 9,500 | — | — |
| 2005-01-10 | $599.75 | $688.65 | 28,100 | — | — |
| 2005-01-07 | $601.50 | $690.66 | 3,700 | — | — |
| 2005-01-06 | $598.50 | $687.21 | 9,500 | — | — |
| 2005-01-05 | $600.00 | $688.93 | 15,200 | — | — |
| 2005-01-04 | $614.00 | $705.01 | 14,500 | — | — |
| 2005-01-03 | $631.01 | $724.54 | 12,100 | — | — |