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
- 1973-02-21 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 | $245.50 | $245.50 | 7,500 | — | — |
| 2005-12-29 | $248.00 | $248.00 | 2,300 | — | — |
| 2005-12-28 | $249.42 | $249.42 | 1,300 | — | — |
| 2005-12-27 | $249.50 | $249.50 | 5,800 | — | — |
| 2005-12-23 | $252.38 | $252.38 | 300 | — | — |
| 2005-12-22 | $253.02 | $253.02 | 8,700 | — | — |
| 2005-12-21 | $254.40 | $254.40 | 11,400 | — | — |
| 2005-12-20 | $248.29 | $248.29 | 3,000 | — | — |
| 2005-12-19 | $252.00 | $252.00 | 4,000 | — | — |
| 2005-12-16 | $259.00 | $259.00 | 10,300 | — | — |
| 2005-12-15 | $259.00 | $259.00 | 2,800 | — | — |
| 2005-12-14 | $262.86 | $262.86 | 2,600 | — | — |
| 2005-12-13 | $261.50 | $261.50 | 800 | — | — |
| 2005-12-12 | $260.00 | $260.00 | 2,800 | — | — |
| 2005-12-09 | $259.46 | $259.46 | 2,100 | — | — |
| 2005-12-08 | $255.71 | $255.71 | 4,700 | — | — |
| 2005-12-07 | $253.73 | $253.73 | 4,400 | — | — |
| 2005-12-06 | $255.75 | $255.75 | 3,400 | — | — |
| 2005-12-05 | $260.75 | $260.75 | 3,500 | — | — |
| 2005-12-02 | $264.50 | $264.50 | 8,200 | — | — |
| 2005-12-01 | $255.00 | $255.00 | 3,300 | — | — |
| 2005-11-30 | $251.70 | $251.70 | 1,600 | — | — |
| 2005-11-29 | $252.50 | $252.50 | 700 | — | — |
| 2005-11-28 | $253.75 | $253.75 | 4,400 | — | — |
| 2005-11-25 | $255.85 | $255.85 | 800 | — | — |
| 2005-11-23 | $255.10 | $255.10 | 2,400 | — | — |
| 2005-11-22 | $253.50 | $253.50 | 5,000 | — | — |
| 2005-11-21 | $249.50 | $249.50 | 1,900 | — | — |
| 2005-11-18 | $247.00 | $247.00 | 4,800 | — | — |
| 2005-11-17 | $250.25 | $250.25 | 5,700 | — | — |
| 2005-11-16 | $251.00 | $251.00 | 1,800 | — | — |
| 2005-11-15 | $254.70 | $254.70 | 3,800 | — | — |
| 2005-11-14 | $256.96 | $256.96 | 3,900 | — | — |
| 2005-11-11 | $257.25 | $257.25 | 9,400 | — | — |
| 2005-11-10 | $252.29 | $252.29 | 14,700 | — | — |
| 2005-11-09 | $244.11 | $244.11 | 2,800 | — | — |
| 2005-11-08 | $242.21 | $242.21 | 900 | — | — |
| 2005-11-07 | $241.96 | $241.96 | 4,300 | — | — |
| 2005-11-04 | $243.95 | $243.95 | 4,500 | — | — |
| 2005-11-03 | $245.39 | $245.39 | 4,900 | — | — |
| 2005-11-02 | $240.64 | $240.64 | 5,000 | — | — |
| 2005-11-01 | $236.85 | $236.85 | 4,700 | — | — |
| 2005-10-31 | $240.00 | $240.00 | 11,600 | — | — |
| 2005-10-28 | $238.70 | $238.70 | 1,500 | — | — |
| 2005-10-27 | $240.00 | $240.00 | 3,500 | — | — |
| 2005-10-26 | $242.25 | $242.25 | 3,800 | — | — |
| 2005-10-25 | $245.26 | $245.26 | 2,900 | — | — |
| 2005-10-24 | $248.50 | $248.50 | 4,700 | — | — |
| 2005-10-21 | $249.50 | $249.50 | 3,600 | — | — |
| 2005-10-20 | $249.55 | $249.55 | 16,000 | — | — |
| 2005-10-19 | $247.00 | $247.00 | 9,700 | — | — |
| 2005-10-18 | $239.75 | $239.75 | 3,800 | — | — |
| 2005-10-17 | $234.30 | $234.30 | 2,300 | — | — |
| 2005-10-14 | $235.00 | $235.00 | 3,700 | — | — |
| 2005-10-13 | $235.73 | $235.73 | 7,600 | — | — |
| 2005-10-12 | $239.01 | $239.01 | 8,400 | — | — |
| 2005-10-11 | $250.51 | $250.51 | 1,500 | — | — |
| 2005-10-10 | $251.02 | $251.02 | 4,600 | — | — |
| 2005-10-07 | $255.50 | $255.50 | 3,900 | — | — |
| 2005-10-06 | $255.87 | $255.87 | 6,800 | — | — |
| 2005-10-05 | $261.95 | $261.95 | 4,100 | — | — |
| 2005-10-04 | $265.50 | $265.50 | 7,500 | — | — |
| 2005-10-03 | $270.30 | $270.30 | 700 | — | — |
| 2005-09-30 | $270.00 | $270.00 | 3,200 | — | — |
| 2005-09-29 | $270.84 | $270.84 | 2,800 | — | — |
| 2005-09-28 | $273.00 | $273.00 | 10,100 | — | — |
| 2005-09-27 | $279.31 | $279.31 | 5,000 | — | — |
| 2005-09-26 | $283.76 | $283.76 | 1,600 | — | — |
| 2005-09-23 | $282.75 | $282.75 | 6,300 | — | — |
| 2005-09-22 | $283.84 | $283.84 | 3,000 | — | — |
| 2005-09-21 | $285.25 | $285.25 | 9,900 | — | — |
| 2005-09-20 | $288.00 | $288.00 | 11,500 | — | — |
| 2005-09-19 | $280.30 | $280.30 | 3,500 | — | — |
| 2005-09-16 | $283.25 | $283.25 | 8,000 | — | — |
| 2005-09-15 | $281.86 | $281.86 | 2,300 | — | — |
| 2005-09-14 | $280.11 | $280.11 | 1,000 | — | — |
| 2005-09-13 | $281.10 | $281.10 | 900 | — | — |
| 2005-09-12 | $281.00 | $281.00 | 600 | — | — |
| 2005-09-09 | $279.08 | $279.08 | 1,000 | — | — |
| 2005-09-08 | $278.08 | $278.08 | 900 | — | — |
| 2005-09-07 | $280.08 | $280.08 | 500 | — | — |
| 2005-09-06 | $279.68 | $279.68 | 2,100 | — | — |
| 2005-09-02 | $276.57 | $276.57 | 1,500 | — | — |
| 2005-09-01 | $277.98 | $277.98 | 1,300 | — | — |
| 2005-08-31 | $277.40 | $277.40 | 700 | — | — |
| 2005-08-30 | $276.00 | $276.00 | 1,700 | — | — |
| 2005-08-29 | $276.35 | $276.35 | 1,200 | — | — |
| 2005-08-26 | $276.36 | $276.36 | 4,900 | — | — |
| 2005-08-25 | $275.12 | $275.12 | 1,700 | — | — |
| 2005-08-24 | $275.12 | $275.12 | 600 | — | — |
| 2005-08-23 | $274.87 | $274.87 | 2,200 | — | — |
| 2005-08-22 | $275.49 | $275.49 | 800 | — | — |
| 2005-08-19 | $273.39 | $273.39 | 1,200 | — | — |
| 2005-08-18 | $271.05 | $271.05 | 4,500 | — | — |
| 2005-08-17 | $269.50 | $269.50 | 7,000 | — | — |
| 2005-08-16 | $268.50 | $268.50 | 3,800 | — | — |
| 2005-08-15 | $270.00 | $270.00 | 1,000 | — | — |
| 2005-08-12 | $268.87 | $268.87 | 2,900 | — | — |
| 2005-08-11 | $270.75 | $270.75 | 2,100 | — | — |
| 2005-08-10 | $267.75 | $267.75 | 9,200 | — | — |
| 2005-08-09 | $261.00 | $261.00 | 11,900 | — | — |
| 2005-08-08 | $264.00 | $264.00 | 10,600 | — | — |
| 2005-08-05 | $269.25 | $269.25 | 11,900 | — | — |
| 2005-08-04 | $279.50 | $279.50 | 2,100 | — | — |
| 2005-08-03 | $281.75 | $281.75 | 1,600 | — | — |
| 2005-08-02 | $284.22 | $284.22 | 3,900 | — | — |
| 2005-08-01 | $281.00 | $281.00 | 4,400 | — | — |
| 2005-07-29 | $279.00 | $279.00 | 2,900 | — | — |
| 2005-07-28 | $278.25 | $278.25 | 2,100 | — | — |
| 2005-07-27 | $276.75 | $276.75 | 800 | — | — |
| 2005-07-26 | $274.50 | $274.50 | 1,300 | — | — |
| 2005-07-25 | $274.50 | $274.50 | 1,000 | — | — |
| 2005-07-22 | $274.41 | $274.41 | 3,200 | — | — |
| 2005-07-21 | $270.16 | $270.16 | 2,900 | — | — |
| 2005-07-20 | $268.78 | $268.78 | 2,500 | — | — |
| 2005-07-19 | $266.50 | $266.50 | 2,500 | — | — |
| 2005-07-18 | $266.69 | $266.69 | 1,400 | — | — |
| 2005-07-15 | $266.38 | $266.38 | 800 | — | — |
| 2005-07-14 | $265.22 | $265.22 | 3,100 | — | — |
| 2005-07-13 | $263.25 | $263.25 | 3,600 | — | — |
| 2005-07-12 | $263.98 | $263.98 | 2,300 | — | — |
| 2005-07-11 | $263.00 | $263.00 | 4,800 | — | — |
| 2005-07-08 | $257.39 | $257.39 | 2,200 | — | — |
| 2005-07-07 | $254.50 | $254.50 | 10,400 | — | — |
| 2005-07-06 | $252.60 | $252.60 | 2,000 | — | — |
| 2005-07-05 | $253.76 | $253.76 | 3,100 | — | — |
| 2005-07-01 | $250.88 | $250.88 | 3,600 | — | — |
| 2005-06-30 | $248.75 | $248.75 | 1,100 | — | — |
| 2005-06-29 | $249.35 | $249.35 | 2,900 | — | — |
| 2005-06-28 | $251.30 | $251.30 | 3,700 | — | — |
| 2005-06-27 | $248.89 | $248.89 | 800 | — | — |
| 2005-06-24 | $248.14 | $248.14 | 3,700 | — | — |
| 2005-06-23 | $249.49 | $249.49 | 4,100 | — | — |
| 2005-06-22 | $248.50 | $248.50 | 2,100 | — | — |
| 2005-06-21 | $246.70 | $246.70 | 2,500 | — | — |
| 2005-06-20 | $248.69 | $248.69 | 1,500 | — | — |
| 2005-06-17 | $250.25 | $250.25 | 15,300 | — | — |
| 2005-06-16 | $254.50 | $254.50 | 1,700 | — | — |
| 2005-06-15 | $255.96 | $255.96 | 1,600 | — | — |
| 2005-06-14 | $255.50 | $255.50 | 6,700 | — | — |
| 2005-06-13 | $258.38 | $258.38 | 3,100 | — | — |
| 2005-06-10 | $257.75 | $257.75 | 3,500 | — | — |
| 2005-06-09 | $254.00 | $254.00 | 1,800 | — | — |
| 2005-06-08 | $252.85 | $252.85 | 900 | — | — |
| 2005-06-07 | $256.15 | $256.15 | 2,400 | — | — |
| 2005-06-06 | $257.52 | $257.52 | 2,100 | — | — |
| 2005-06-03 | $256.50 | $256.50 | 3,900 | — | — |
| 2005-06-02 | $259.29 | $259.29 | 3,500 | — | — |
| 2005-06-01 | $257.44 | $257.44 | 7,400 | — | — |
| 2005-05-31 | $257.83 | $257.83 | 5,200 | — | — |
| 2005-05-27 | $254.55 | $254.55 | 7,000 | — | — |
| 2005-05-26 | $252.75 | $252.75 | 3,600 | — | — |
| 2005-05-25 | $250.25 | $250.25 | 9,800 | — | — |
| 2005-05-24 | $248.85 | $248.85 | 6,000 | — | — |
| 2005-05-23 | $245.00 | $245.00 | 2,700 | — | — |
| 2005-05-20 | $243.09 | $243.09 | 600 | — | — |
| 2005-05-19 | $242.50 | $242.50 | 1,800 | — | — |
| 2005-05-18 | $240.72 | $240.72 | 1,200 | — | — |
| 2005-05-17 | $241.00 | $241.00 | 4,400 | — | — |
| 2005-05-16 | $242.95 | $242.95 | 800 | — | — |
| 2005-05-13 | $241.80 | $241.80 | 3,500 | — | — |
| 2005-05-12 | $240.20 | $240.20 | 500 | — | — |
| 2005-05-11 | $240.06 | $240.06 | 4,700 | — | — |
| 2005-05-10 | $241.00 | $241.00 | 2,800 | — | — |
| 2005-05-09 | $241.75 | $241.75 | 5,700 | — | — |
| 2005-05-06 | $233.50 | $233.50 | 3,700 | — | — |
| 2005-05-05 | $231.00 | $231.00 | 4,300 | — | — |
| 2005-05-04 | $227.40 | $227.40 | 3,000 | — | — |
| 2005-05-03 | $224.30 | $224.30 | 6,900 | — | — |
| 2005-05-02 | $228.00 | $228.00 | 3,900 | — | — |
| 2005-04-29 | $229.47 | $229.47 | 5,200 | — | — |
| 2005-04-28 | $233.74 | $233.74 | 1,700 | — | — |
| 2005-04-27 | $235.50 | $235.50 | 4,100 | — | — |
| 2005-04-26 | $236.44 | $236.44 | 3,700 | — | — |
| 2005-04-25 | $239.50 | $239.50 | 7,600 | — | — |
| 2005-04-22 | $234.26 | $234.26 | 11,300 | — | — |
| 2005-04-21 | $233.58 | $233.58 | 10,900 | — | — |
| 2005-04-20 | $237.91 | $237.91 | 6,200 | — | — |
| 2005-04-19 | $242.50 | $242.50 | 1,100 | — | — |
| 2005-04-18 | $242.50 | $242.50 | 3,000 | — | — |
| 2005-04-15 | $243.75 | $243.75 | 1,900 | — | — |
| 2005-04-14 | $247.00 | $247.00 | 1,300 | — | — |
| 2005-04-13 | $249.29 | $249.29 | 900 | — | — |
| 2005-04-12 | $250.00 | $250.00 | 1,600 | — | — |
| 2005-04-11 | $248.00 | $248.00 | 800 | — | — |
| 2005-04-08 | $248.00 | $248.00 | 4,500 | — | — |
| 2005-04-07 | $249.70 | $249.70 | 1,500 | — | — |
| 2005-04-06 | $249.00 | $249.00 | 2,400 | — | — |
| 2005-04-05 | $247.50 | $247.50 | 2,100 | — | — |
| 2005-04-04 | $246.00 | $246.00 | 8,600 | — | — |
| 2005-04-01 | $238.26 | $238.26 | 2,500 | — | — |
| 2005-03-31 | $241.50 | $241.50 | 5,300 | — | — |
| 2005-03-30 | $239.50 | $239.50 | 3,400 | — | — |
| 2005-03-29 | $237.01 | $237.01 | 2,600 | — | — |
| 2005-03-28 | $236.71 | $236.71 | 1,300 | — | — |
| 2005-03-24 | $238.50 | $238.50 | 2,700 | — | — |
| 2005-03-23 | $239.50 | $239.50 | 2,100 | — | — |
| 2005-03-22 | $242.01 | $242.01 | 3,700 | — | — |
| 2005-03-21 | $244.11 | $244.11 | 1,100 | — | — |
| 2005-03-18 | $244.11 | $244.11 | 12,300 | — | — |
| 2005-03-17 | $250.26 | $250.26 | 3,300 | — | — |
| 2005-03-16 | $247.01 | $247.01 | 1,600 | — | — |
| 2005-03-15 | $246.25 | $246.25 | 6,600 | — | — |
| 2005-03-14 | $242.00 | $242.00 | 7,400 | — | — |
| 2005-03-11 | $242.77 | $242.77 | 2,300 | — | — |
| 2005-03-10 | $245.75 | $245.75 | 5,000 | — | — |
| 2005-03-09 | $249.50 | $249.50 | 3,700 | — | — |
| 2005-03-08 | $254.21 | $254.21 | 1,600 | — | — |
| 2005-03-07 | $253.02 | $253.02 | 4,300 | — | — |
| 2005-03-04 | $254.50 | $254.50 | 5,100 | — | — |
| 2005-03-03 | $253.24 | $253.24 | 13,900 | — | — |
| 2005-03-02 | $247.50 | $247.50 | 5,700 | — | — |
| 2005-03-01 | $243.00 | $243.00 | 5,300 | — | — |
| 2005-02-28 | $239.10 | $239.10 | 4,200 | — | — |
| 2005-02-25 | $239.50 | $239.50 | 3,800 | — | — |
| 2005-02-24 | $237.75 | $237.75 | 11,100 | — | — |
| 2005-02-23 | $235.35 | $235.35 | 8,400 | — | — |
| 2005-02-22 | $235.84 | $235.84 | 13,300 | — | — |
| 2005-02-18 | $229.11 | $229.11 | 1,600 | — | — |
| 2005-02-17 | $229.10 | $229.10 | 17,100 | — | — |
| 2005-02-16 | $220.50 | $220.50 | 2,700 | — | — |
| 2005-02-15 | $218.03 | $218.03 | 1,900 | — | — |
| 2005-02-14 | $218.17 | $218.17 | 900 | — | — |
| 2005-02-11 | $218.17 | $218.17 | 400 | — | — |
| 2005-02-10 | $218.16 | $218.16 | 1,000 | — | — |
| 2005-02-09 | $219.01 | $219.01 | 4,900 | — | — |
| 2005-02-08 | $220.90 | $220.90 | 8,200 | — | — |
| 2005-02-07 | $222.00 | $222.00 | 300 | — | — |
| 2005-02-04 | $221.79 | $221.79 | 4,400 | — | — |
| 2005-02-03 | $218.90 | $218.90 | 3,900 | — | — |
| 2005-02-02 | $218.90 | $218.90 | 1,000 | — | — |
| 2005-02-01 | $218.90 | $218.90 | 3,100 | — | — |
| 2005-01-31 | $218.90 | $218.90 | 1,700 | — | — |
| 2005-01-28 | $218.45 | $218.45 | 1,400 | — | — |
| 2005-01-27 | $218.50 | $218.50 | 5,500 | — | — |
| 2005-01-26 | $218.60 | $218.60 | 1,100 | — | — |
| 2005-01-25 | $220.00 | $220.00 | 5,600 | — | — |
| 2005-01-24 | $221.01 | $221.01 | 2,000 | — | — |
| 2005-01-21 | $220.25 | $220.25 | 5,300 | — | — |
| 2005-01-20 | $219.26 | $219.26 | 3,900 | — | — |
| 2005-01-19 | $219.25 | $219.25 | 5,100 | — | — |
| 2005-01-18 | $223.00 | $223.00 | 11,200 | — | — |
| 2005-01-14 | $222.00 | $222.00 | 7,600 | — | — |
| 2005-01-13 | $217.76 | $217.76 | 1,800 | — | — |
| 2005-01-12 | $218.42 | $218.42 | 2,200 | — | — |
| 2005-01-11 | $218.42 | $218.42 | 7,700 | — | — |
| 2005-01-10 | $215.40 | $215.40 | 10,600 | — | — |
| 2005-01-07 | $214.50 | $214.50 | 8,100 | — | — |
| 2005-01-06 | $216.00 | $216.00 | 2,200 | — | — |
| 2005-01-05 | $219.61 | $219.61 | 5,500 | — | — |
| 2005-01-04 | $217.60 | $217.60 | 5,500 | — | — |
| 2005-01-03 | $213.50 | $213.50 | 5,900 | — | — |