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
- 2004-07-26 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 | $264.80 | $297.90 | 1,518 | — | — |
| 2005-12-29 | $271.60 | $305.55 | 1,760 | — | — |
| 2005-12-28 | $273.20 | $307.35 | 4,345 | — | — |
| 2005-12-27 | $273.20 | $307.35 | 2,133 | — | — |
| 2005-12-23 | $266.80 | $300.15 | 9,208 | — | — |
| 2005-12-22 | $254.40 | $286.20 | 2,995 | — | — |
| 2005-12-21 | $244.40 | $274.95 | 2,135 | — | — |
| 2005-12-20 | $243.60 | $274.05 | 2,273 | — | — |
| 2005-12-19 | $251.60 | $283.05 | 2,838 | — | — |
| 2005-12-16 | $251.60 | $283.05 | 1,868 | — | — |
| 2005-12-15 | $250.00 | $281.25 | 2,033 | — | — |
| 2005-12-14 | $250.40 | $281.70 | 2,575 | — | — |
| 2005-12-13 | $251.20 | $282.60 | 1,260 | — | — |
| 2005-12-12 | $255.60 | $287.55 | 1,980 | — | — |
| 2005-12-09 | $255.60 | $287.55 | 4,430 | — | — |
| 2005-12-08 | $246.00 | $276.75 | 2,225 | — | — |
| 2005-12-07 | $247.60 | $278.55 | 7,993 | — | — |
| 2005-12-06 | $224.80 | $252.90 | 2,230 | — | — |
| 2005-12-05 | $226.80 | $255.15 | 1,028 | — | — |
| 2005-12-02 | $231.60 | $260.55 | 1,005 | — | — |
| 2005-12-01 | $234.40 | $263.70 | 1,913 | — | — |
| 2005-11-30 | $230.40 | $259.20 | 2,645 | — | — |
| 2005-11-29 | $236.40 | $265.95 | 1,605 | — | — |
| 2005-11-28 | $234.80 | $264.15 | 2,908 | — | — |
| 2005-11-25 | $250.00 | $281.25 | 895 | — | — |
| 2005-11-23 | $251.20 | $282.60 | 10,683 | — | — |
| 2005-11-22 | $234.00 | $263.25 | 5,693 | — | — |
| 2005-11-21 | $229.20 | $257.85 | 1,758 | — | — |
| 2005-11-18 | $228.00 | $256.50 | 1,308 | — | — |
| 2005-11-17 | $234.00 | $263.25 | 1,778 | — | — |
| 2005-11-16 | $229.20 | $257.85 | 963 | — | — |
| 2005-11-15 | $237.20 | $266.85 | 1,218 | — | — |
| 2005-11-14 | $244.00 | $274.50 | 1,695 | — | — |
| 2005-11-11 | $253.60 | $285.30 | 1,163 | — | — |
| 2005-11-10 | $248.00 | $279.00 | 2,040 | — | — |
| 2005-11-09 | $242.80 | $273.15 | 3,165 | — | — |
| 2005-11-08 | $236.40 | $265.95 | 723 | — | — |
| 2005-11-07 | $244.00 | $274.50 | 928 | — | — |
| 2005-11-04 | $257.60 | $289.80 | 1,345 | — | — |
| 2005-11-03 | $252.80 | $284.40 | 873 | — | — |
| 2005-11-02 | $245.20 | $275.85 | 1,018 | — | — |
| 2005-11-01 | $246.40 | $277.20 | 1,755 | — | — |
| 2005-10-31 | $241.20 | $271.35 | 1,240 | — | — |
| 2005-10-28 | $238.00 | $267.75 | 1,240 | — | — |
| 2005-10-27 | $222.40 | $250.20 | 908 | — | — |
| 2005-10-26 | $230.00 | $258.75 | 905 | — | — |
| 2005-10-25 | $242.80 | $273.15 | 558 | — | — |
| 2005-10-24 | $243.20 | $273.60 | 1,090 | — | — |
| 2005-10-21 | $241.20 | $271.35 | 1,118 | — | — |
| 2005-10-20 | $256.00 | $288.00 | 615 | — | — |
| 2005-10-19 | $255.60 | $287.55 | 975 | — | — |
| 2005-10-18 | $242.00 | $272.25 | 1,413 | — | — |
| 2005-10-17 | $258.00 | $290.25 | 1,900 | — | — |
| 2005-10-14 | $240.80 | $270.90 | 1,400 | — | — |
| 2005-10-13 | $240.00 | $270.00 | 1,633 | — | — |
| 2005-10-12 | $244.80 | $275.40 | 1,543 | — | — |
| 2005-10-11 | $257.60 | $289.80 | 1,978 | — | — |
| 2005-10-10 | $267.60 | $301.05 | 1,475 | — | — |
| 2005-10-07 | $272.80 | $306.90 | 703 | — | — |
| 2005-10-06 | $270.80 | $304.65 | 1,315 | — | — |
| 2005-10-05 | $271.60 | $305.55 | 11,828 | — | — |
| 2005-10-04 | $282.00 | $317.25 | 823 | — | — |
| 2005-10-03 | $297.60 | $325.35 | 1,075 | — | — |
| 2005-09-30 | $298.80 | $326.66 | 838 | — | — |
| 2005-09-29 | $300.00 | $327.97 | 1,068 | — | — |
| 2005-09-28 | $302.40 | $330.60 | 740 | — | — |
| 2005-09-27 | $303.20 | $331.47 | 910 | — | — |
| 2005-09-26 | $299.60 | $327.54 | 2,075 | — | — |
| 2005-09-23 | $302.00 | $330.16 | 760 | — | — |
| 2005-09-22 | $306.00 | $334.53 | 1,043 | — | — |
| 2005-09-21 | $312.00 | $341.09 | 1,365 | — | — |
| 2005-09-20 | $320.00 | $349.84 | 843 | — | — |
| 2005-09-19 | $318.80 | $348.53 | 1,558 | — | — |
| 2005-09-16 | $319.20 | $348.97 | 1,633 | — | — |
| 2005-09-15 | $325.20 | $355.52 | 3,320 | — | — |
| 2005-09-14 | $329.60 | $360.33 | 2,758 | — | — |
| 2005-09-13 | $332.00 | $362.96 | 820 | — | — |
| 2005-09-12 | $332.00 | $362.96 | 2,095 | — | — |
| 2005-09-09 | $333.20 | $364.27 | 1,988 | — | — |
| 2005-09-08 | $332.00 | $362.96 | 4,878 | — | — |
| 2005-09-07 | $332.00 | $362.96 | 4,338 | — | — |
| 2005-09-06 | $328.00 | $358.59 | 3,438 | — | — |
| 2005-09-02 | $322.00 | $352.03 | 865 | — | — |
| 2005-09-01 | $319.20 | $348.97 | 3,928 | — | — |
| 2005-08-31 | $317.60 | $347.22 | 523 | — | — |
| 2005-08-30 | $316.00 | $345.47 | 4,490 | — | — |
| 2005-08-29 | $316.00 | $345.47 | 1,013 | — | — |
| 2005-08-26 | $312.40 | $341.53 | 875 | — | — |
| 2005-08-25 | $318.00 | $347.65 | 970 | — | — |
| 2005-08-24 | $316.40 | $345.90 | 1,048 | — | — |
| 2005-08-23 | $318.40 | $348.09 | 760 | — | — |
| 2005-08-22 | $320.00 | $349.84 | 535 | — | — |
| 2005-08-19 | $320.00 | $349.84 | 1,203 | — | — |
| 2005-08-18 | $322.40 | $352.46 | 2,078 | — | — |
| 2005-08-17 | $320.00 | $349.84 | 643 | — | — |
| 2005-08-16 | $334.00 | $365.15 | 250 | — | — |
| 2005-08-15 | $336.40 | $367.77 | 1,570 | — | — |
| 2005-08-12 | $338.40 | $369.96 | 318 | — | — |
| 2005-08-11 | $341.20 | $373.02 | 3,330 | — | — |
| 2005-08-10 | $335.60 | $366.89 | 3,150 | — | — |
| 2005-08-09 | $322.00 | $352.03 | 1,038 | — | — |
| 2005-08-08 | $328.80 | $359.46 | 1,378 | — | — |
| 2005-08-05 | $338.00 | $369.52 | 698 | — | — |
| 2005-08-04 | $354.00 | $387.01 | 720 | — | — |
| 2005-08-03 | $358.00 | $391.38 | 768 | — | — |
| 2005-08-02 | $358.80 | $392.26 | 1,505 | — | — |
| 2005-08-01 | $359.60 | $393.13 | 345 | — | — |
| 2005-07-29 | $358.80 | $392.26 | 890 | — | — |
| 2005-07-28 | $353.60 | $386.57 | 853 | — | — |
| 2005-07-27 | $358.80 | $392.26 | 378 | — | — |
| 2005-07-26 | $358.40 | $391.82 | 478 | — | — |
| 2005-07-25 | $359.20 | $392.70 | 270 | — | — |
| 2005-07-22 | $359.60 | $393.13 | 758 | — | — |
| 2005-07-21 | $360.00 | $393.57 | 343 | — | — |
| 2005-07-20 | $360.00 | $393.57 | 523 | — | — |
| 2005-07-19 | $360.00 | $393.57 | 1,348 | — | — |
| 2005-07-18 | $353.60 | $386.57 | 688 | — | — |
| 2005-07-15 | $355.20 | $388.32 | 425 | — | — |
| 2005-07-14 | $360.00 | $393.57 | 840 | — | — |
| 2005-07-13 | $359.60 | $393.13 | 413 | — | — |
| 2005-07-12 | $361.60 | $395.32 | 655 | — | — |
| 2005-07-11 | $363.60 | $397.51 | 970 | — | — |
| 2005-07-08 | $366.00 | $400.13 | 4,003 | — | — |
| 2005-07-07 | $364.00 | $397.94 | 518 | — | — |
| 2005-07-06 | $363.20 | $397.07 | 625 | — | — |
| 2005-07-05 | $360.00 | $393.57 | 1,588 | — | — |
| 2005-07-01 | $363.60 | $397.51 | 605 | — | — |
| 2005-06-30 | $362.80 | $396.63 | 343 | — | — |
| 2005-06-29 | $365.20 | $399.25 | 4,818 | — | — |
| 2005-06-28 | $364.00 | $397.94 | 4,840 | — | — |
| 2005-06-27 | $369.60 | $404.06 | 508 | — | — |
| 2005-06-24 | $376.00 | $411.06 | 578 | — | — |
| 2005-06-23 | $376.00 | $411.06 | 455 | — | — |
| 2005-06-22 | $376.80 | $411.94 | 525 | — | — |
| 2005-06-21 | $380.00 | $415.43 | 618 | — | — |
| 2005-06-20 | $383.20 | $418.93 | 313 | — | — |
| 2005-06-17 | $386.00 | $421.99 | 245 | — | — |
| 2005-06-16 | $384.00 | $419.81 | 545 | — | — |
| 2005-06-15 | $383.60 | $419.37 | 665 | — | — |
| 2005-06-14 | $385.20 | $421.12 | 505 | — | — |
| 2005-06-13 | $385.20 | $421.12 | 958 | — | — |
| 2005-06-10 | $382.40 | $418.06 | 505 | — | — |
| 2005-06-09 | $390.00 | $415.43 | 1,045 | — | — |
| 2005-06-08 | $393.60 | $419.27 | 1,085 | — | — |
| 2005-06-07 | $388.80 | $414.16 | 688 | — | — |
| 2005-06-06 | $388.80 | $414.16 | 1,503 | — | — |
| 2005-06-03 | $379.20 | $403.93 | 2,885 | — | — |
| 2005-06-02 | $364.00 | $387.74 | 1,948 | — | — |
| 2005-06-01 | $366.00 | $389.87 | 4,828 | — | — |
| 2005-05-31 | $367.60 | $391.57 | 688 | — | — |
| 2005-05-27 | $370.00 | $394.13 | 228 | — | — |
| 2005-05-26 | $369.60 | $393.70 | 473 | — | — |
| 2005-05-25 | $371.60 | $395.83 | 208 | — | — |
| 2005-05-24 | $371.60 | $395.83 | 278 | — | — |
| 2005-05-23 | $372.40 | $396.69 | 840 | — | — |
| 2005-05-20 | $372.80 | $397.11 | 393 | — | — |
| 2005-05-19 | $371.60 | $395.83 | 598 | — | — |
| 2005-05-18 | $374.00 | $398.39 | 2,330 | — | — |
| 2005-05-17 | $375.20 | $399.67 | 2,253 | — | — |
| 2005-05-16 | $384.40 | $409.47 | 553 | — | — |
| 2005-05-13 | $394.00 | $419.70 | 375 | — | — |
| 2005-05-12 | $393.20 | $418.84 | 660 | — | — |
| 2005-05-11 | $394.00 | $419.70 | 513 | — | — |
| 2005-05-10 | $393.20 | $418.84 | 1,550 | — | — |
| 2005-05-09 | $394.00 | $419.70 | 395 | — | — |
| 2005-05-06 | $396.00 | $421.83 | 720 | — | — |
| 2005-05-05 | $395.60 | $421.40 | 265 | — | — |
| 2005-05-04 | $395.60 | $421.40 | 20,575 | — | — |
| 2005-05-03 | $396.80 | $422.68 | 638 | — | — |
| 2005-05-02 | $396.00 | $421.83 | 298 | — | — |
| 2005-04-29 | $396.00 | $421.83 | 305 | — | — |
| 2005-04-28 | $397.60 | $423.53 | 223 | — | — |
| 2005-04-27 | $396.00 | $421.83 | 528 | — | — |
| 2005-04-26 | $392.00 | $417.57 | 1,040 | — | — |
| 2005-04-25 | $398.40 | $424.38 | 935 | — | — |
| 2005-04-22 | $402.00 | $428.22 | 1,443 | — | — |
| 2005-04-21 | $399.60 | $425.66 | 630 | — | — |
| 2005-04-20 | $394.40 | $420.12 | 450 | — | — |
| 2005-04-19 | $395.20 | $420.97 | 288 | — | — |
| 2005-04-18 | $397.60 | $423.53 | 580 | — | — |
| 2005-04-15 | $398.00 | $423.96 | 4,243 | — | — |
| 2005-04-14 | $396.00 | $421.83 | 1,043 | — | — |
| 2005-04-13 | $398.00 | $423.96 | 405 | — | — |
| 2005-04-12 | $399.20 | $425.23 | 115 | — | — |
| 2005-04-11 | $398.00 | $423.96 | 743 | — | — |
| 2005-04-08 | $398.40 | $424.38 | 235 | — | — |
| 2005-04-07 | $399.20 | $425.23 | 310 | — | — |
| 2005-04-06 | $400.40 | $426.51 | 138 | — | — |
| 2005-04-05 | $399.60 | $425.66 | 665 | — | — |
| 2005-04-04 | $397.20 | $423.10 | 1,648 | — | — |
| 2005-04-01 | $408.00 | $423.96 | 680 | — | — |
| 2005-03-31 | $408.80 | $424.79 | 445 | — | — |
| 2005-03-30 | $405.60 | $421.46 | 415 | — | — |
| 2005-03-29 | $403.20 | $418.97 | 100 | — | — |
| 2005-03-28 | $404.00 | $419.80 | 493 | — | — |
| 2005-03-24 | $398.00 | $413.57 | 458 | — | — |
| 2005-03-23 | $403.60 | $419.38 | 870 | — | — |
| 2005-03-22 | $407.20 | $423.13 | 868 | — | — |
| 2005-03-21 | $406.80 | $422.71 | 423 | — | — |
| 2005-03-18 | $399.60 | $415.23 | 663 | — | — |
| 2005-03-17 | $407.20 | $423.13 | 490 | — | — |
| 2005-03-16 | $412.00 | $428.11 | 1,165 | — | — |
| 2005-03-15 | $418.40 | $434.76 | 1,280 | — | — |
| 2005-03-14 | $417.60 | $433.93 | 890 | — | — |
| 2005-03-11 | $408.00 | $423.96 | 888 | — | — |
| 2005-03-10 | $414.00 | $430.19 | 1,160 | — | — |
| 2005-03-09 | $412.00 | $428.11 | 560 | — | — |
| 2005-03-08 | $412.00 | $428.11 | 558 | — | — |
| 2005-03-07 | $416.00 | $432.27 | 1,525 | — | — |
| 2005-03-04 | $411.60 | $427.70 | 1,950 | — | — |
| 2005-03-03 | $414.80 | $431.02 | 1,835 | — | — |
| 2005-03-02 | $415.60 | $431.85 | 1,398 | — | — |
| 2005-03-01 | $416.00 | $432.27 | 4,860 | — | — |
| 2005-02-28 | $416.00 | $432.27 | 590 | — | — |
| 2005-02-25 | $415.60 | $431.85 | 3,958 | — | — |
| 2005-02-24 | $416.00 | $432.27 | 1,255 | — | — |
| 2005-02-23 | $416.80 | $433.10 | 905 | — | — |
| 2005-02-22 | $417.20 | $433.52 | 5,455 | — | — |
| 2005-02-18 | $420.00 | $436.43 | 1,265 | — | — |
| 2005-02-17 | $422.80 | $439.34 | 2,103 | — | — |
| 2005-02-16 | $424.40 | $441.00 | 545 | — | — |
| 2005-02-15 | $424.00 | $440.58 | 1,240 | — | — |
| 2005-02-14 | $431.60 | $448.48 | 4,400 | — | — |
| 2005-02-11 | $431.60 | $448.48 | 890 | — | — |
| 2005-02-10 | $430.00 | $446.82 | 910 | — | — |
| 2005-02-09 | $429.60 | $446.40 | 2,365 | — | — |
| 2005-02-08 | $434.00 | $450.97 | 1,188 | — | — |
| 2005-02-07 | $438.00 | $455.13 | 708 | — | — |
| 2005-02-04 | $437.60 | $454.71 | 503 | — | — |
| 2005-02-03 | $433.20 | $450.14 | 1,890 | — | — |
| 2005-02-02 | $439.60 | $456.79 | 2,560 | — | — |
| 2005-02-01 | $430.00 | $446.82 | 1,280 | — | — |
| 2005-01-31 | $430.80 | $447.65 | 9,125 | — | — |
| 2005-01-28 | $432.00 | $448.89 | 5,913 | — | — |
| 2005-01-27 | $430.40 | $447.23 | 1,358 | — | — |
| 2005-01-26 | $425.60 | $442.24 | 1,215 | — | — |
| 2005-01-25 | $426.80 | $443.49 | 945 | — | — |
| 2005-01-24 | $430.00 | $446.82 | 990 | — | — |
| 2005-01-21 | $430.80 | $447.65 | 908 | — | — |
| 2005-01-20 | $427.20 | $443.91 | 460 | — | — |
| 2005-01-19 | $429.60 | $446.40 | 813 | — | — |
| 2005-01-18 | $430.00 | $446.82 | 1,058 | — | — |
| 2005-01-14 | $431.20 | $448.06 | 460 | — | — |
| 2005-01-13 | $430.00 | $446.82 | 590 | — | — |
| 2005-01-12 | $430.00 | $446.82 | 1,598 | — | — |
| 2005-01-11 | $433.20 | $450.14 | 6,068 | — | — |
| 2005-01-10 | $434.40 | $451.39 | 12,408 | — | — |
| 2005-01-07 | $434.00 | $450.97 | 4,305 | — | — |
| 2005-01-06 | $429.20 | $445.99 | 1,930 | — | — |
| 2005-01-05 | $430.00 | $446.82 | 2,050 | — | — |
| 2005-01-04 | $435.60 | $452.64 | 2,270 | — | — |
| 2005-01-03 | $448.00 | $455.55 | 6,328 | — | — |