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
- 1995-11-01 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 | $218.40 | $279.25 | 4,229 | — | — |
| 2005-12-29 | $220.92 | $282.47 | 3,986 | — | — |
| 2005-12-28 | $220.99 | $282.56 | 6,657 | — | — |
| 2005-12-27 | $223.30 | $283.90 | 7,657 | — | — |
| 2005-12-23 | $222.88 | $283.37 | 900 | — | — |
| 2005-12-22 | $223.72 | $284.43 | 1,671 | — | — |
| 2005-12-21 | $222.25 | $282.57 | 2,971 | — | — |
| 2005-12-20 | $221.20 | $281.23 | 5,786 | — | — |
| 2005-12-19 | $220.85 | $280.79 | 3,271 | — | — |
| 2005-12-16 | $225.61 | $286.84 | 9,386 | — | — |
| 2005-12-15 | $227.01 | $288.62 | 2,714 | — | — |
| 2005-12-14 | $227.01 | $288.62 | 3,871 | — | — |
| 2005-12-13 | $227.15 | $288.80 | 3,643 | — | — |
| 2005-12-12 | $228.34 | $290.31 | 9,043 | — | — |
| 2005-12-09 | $226.17 | $287.55 | 5,786 | — | — |
| 2005-12-08 | $227.85 | $289.68 | 9,014 | — | — |
| 2005-12-07 | $228.41 | $290.40 | 9,843 | — | — |
| 2005-12-06 | $226.80 | $288.35 | 22,686 | — | — |
| 2005-12-05 | $222.60 | $283.01 | 5,571 | — | — |
| 2005-12-02 | $226.31 | $287.73 | 1,071 | — | — |
| 2005-12-01 | $225.40 | $286.57 | 2,943 | — | — |
| 2005-11-30 | $220.78 | $280.70 | 2,786 | — | — |
| 2005-11-29 | $218.68 | $278.03 | 4,329 | — | — |
| 2005-11-28 | $219.31 | $278.83 | 7,471 | — | — |
| 2005-11-25 | $216.86 | $275.71 | 286 | — | — |
| 2005-11-23 | $219.03 | $278.47 | 943 | — | — |
| 2005-11-22 | $218.05 | $277.23 | 2,700 | — | — |
| 2005-11-21 | $220.99 | $280.96 | 3,271 | — | — |
| 2005-11-18 | $220.08 | $279.81 | 2,943 | — | — |
| 2005-11-17 | $220.36 | $280.16 | 2,014 | — | — |
| 2005-11-16 | $220.71 | $280.61 | 5,471 | — | — |
| 2005-11-15 | $220.36 | $280.16 | 13,629 | — | — |
| 2005-11-14 | $224.00 | $284.79 | 2,600 | — | — |
| 2005-11-11 | $226.73 | $288.26 | 2,029 | — | — |
| 2005-11-10 | $224.91 | $285.95 | 4,171 | — | — |
| 2005-11-09 | $220.43 | $280.25 | 3,629 | — | — |
| 2005-11-08 | $219.66 | $279.27 | 2,100 | — | — |
| 2005-11-07 | $219.52 | $279.09 | 4,829 | — | — |
| 2005-11-04 | $218.75 | $278.12 | 5,171 | — | — |
| 2005-11-03 | $218.19 | $277.40 | 6,171 | — | — |
| 2005-11-02 | $216.23 | $274.91 | 8,714 | — | — |
| 2005-11-01 | $211.47 | $268.86 | 4,371 | — | — |
| 2005-10-31 | $210.14 | $267.17 | 14,800 | — | — |
| 2005-10-28 | $204.75 | $260.32 | 4,757 | — | — |
| 2005-10-27 | $202.65 | $257.65 | 1,814 | — | — |
| 2005-10-26 | $200.62 | $255.07 | 1,471 | — | — |
| 2005-10-25 | $203.00 | $258.09 | 5,343 | — | — |
| 2005-10-24 | $202.23 | $257.11 | 4,343 | — | — |
| 2005-10-21 | $197.47 | $251.06 | 3,714 | — | — |
| 2005-10-20 | $194.60 | $247.41 | 2,443 | — | — |
| 2005-10-19 | $196.00 | $249.19 | 6,771 | — | — |
| 2005-10-18 | $186.90 | $237.62 | 3,657 | — | — |
| 2005-10-17 | $189.77 | $241.27 | 4,871 | — | — |
| 2005-10-14 | $188.09 | $239.13 | 3,900 | — | — |
| 2005-10-13 | $185.85 | $236.29 | 7,071 | — | — |
| 2005-10-12 | $184.24 | $234.24 | 7,714 | — | — |
| 2005-10-11 | $184.03 | $233.97 | 13,514 | — | — |
| 2005-10-10 | $184.17 | $234.15 | 4,300 | — | — |
| 2005-10-07 | $184.45 | $234.51 | 4,871 | — | — |
| 2005-10-06 | $183.89 | $233.79 | 9,657 | — | — |
| 2005-10-05 | $182.63 | $232.19 | 15,086 | — | — |
| 2005-10-04 | $184.38 | $234.42 | 5,657 | — | — |
| 2005-10-03 | $186.20 | $236.73 | 9,529 | — | — |
| 2005-09-30 | $186.48 | $237.09 | 1,857 | — | — |
| 2005-09-29 | $184.87 | $235.04 | 3,243 | — | — |
| 2005-09-28 | $183.05 | $232.73 | 6,243 | — | — |
| 2005-09-27 | $185.57 | $234.42 | 1,171 | — | — |
| 2005-09-26 | $186.20 | $235.21 | 3,914 | — | — |
| 2005-09-23 | $186.62 | $235.74 | 3,057 | — | — |
| 2005-09-22 | $186.69 | $235.83 | 6,686 | — | — |
| 2005-09-21 | $186.69 | $235.83 | 5,129 | — | — |
| 2005-09-20 | $188.72 | $238.40 | 2,857 | — | — |
| 2005-09-19 | $189.42 | $239.28 | 3,171 | — | — |
| 2005-09-16 | $189.98 | $239.99 | 10,171 | — | — |
| 2005-09-15 | $190.47 | $240.61 | 1,557 | — | — |
| 2005-09-14 | $191.10 | $241.40 | 3,771 | — | — |
| 2005-09-13 | $192.57 | $243.26 | 1,186 | — | — |
| 2005-09-12 | $194.11 | $245.21 | 1,600 | — | — |
| 2005-09-09 | $191.87 | $242.38 | 5,957 | — | — |
| 2005-09-08 | $190.68 | $240.87 | 1,571 | — | — |
| 2005-09-07 | $192.15 | $242.73 | 7,571 | — | — |
| 2005-09-06 | $194.39 | $245.56 | 1,786 | — | — |
| 2005-09-02 | $192.99 | $243.79 | 1,414 | — | — |
| 2005-09-01 | $193.41 | $244.32 | 1,843 | — | — |
| 2005-08-31 | $194.67 | $245.91 | 4,200 | — | — |
| 2005-08-30 | $192.50 | $243.17 | 1,229 | — | — |
| 2005-08-29 | $190.89 | $241.14 | 1,486 | — | — |
| 2005-08-26 | $192.50 | $243.17 | 1,814 | — | — |
| 2005-08-25 | $193.20 | $244.06 | 1,471 | — | — |
| 2005-08-24 | $192.78 | $243.53 | 2,100 | — | — |
| 2005-08-23 | $194.25 | $245.38 | 957 | — | — |
| 2005-08-22 | $194.88 | $246.18 | 1,543 | — | — |
| 2005-08-19 | $188.79 | $238.49 | 1,471 | — | — |
| 2005-08-18 | $189.21 | $239.02 | 1,829 | — | — |
| 2005-08-17 | $192.08 | $242.64 | 943 | — | — |
| 2005-08-16 | $189.35 | $239.19 | 1,829 | — | — |
| 2005-08-15 | $192.29 | $242.91 | 1,300 | — | — |
| 2005-08-12 | $189.91 | $239.90 | 2,871 | — | — |
| 2005-08-11 | $191.38 | $241.76 | 1,271 | — | — |
| 2005-08-10 | $190.96 | $241.23 | 1,629 | — | — |
| 2005-08-09 | $190.96 | $241.23 | 1,500 | — | — |
| 2005-08-08 | $191.10 | $241.40 | 1,343 | — | — |
| 2005-08-05 | $191.80 | $242.29 | 3,886 | — | — |
| 2005-08-04 | $196.28 | $247.95 | 3,900 | — | — |
| 2005-08-03 | $200.27 | $252.99 | 814 | — | — |
| 2005-08-02 | $203.49 | $257.05 | 3,471 | — | — |
| 2005-08-01 | $203.21 | $256.70 | 3,014 | — | — |
| 2005-07-29 | $204.82 | $258.74 | 3,429 | — | — |
| 2005-07-28 | $209.23 | $264.31 | 17,843 | — | — |
| 2005-07-27 | $211.54 | $267.22 | 1,257 | — | — |
| 2005-07-26 | $211.33 | $266.96 | 2,900 | — | — |
| 2005-07-25 | $216.23 | $273.15 | 1,914 | — | — |
| 2005-07-22 | $216.93 | $274.03 | 2,543 | — | — |
| 2005-07-21 | $210.07 | $265.37 | 5,200 | — | — |
| 2005-07-20 | $215.88 | $272.71 | 3,557 | — | — |
| 2005-07-19 | $212.38 | $268.29 | 1,943 | — | — |
| 2005-07-18 | $203.14 | $256.61 | 1,543 | — | — |
| 2005-07-15 | $206.36 | $260.68 | 2,200 | — | — |
| 2005-07-14 | $205.73 | $259.88 | 1,200 | — | — |
| 2005-07-13 | $211.75 | $267.49 | 2,243 | — | — |
| 2005-07-12 | $216.44 | $273.41 | 1,629 | — | — |
| 2005-07-11 | $212.73 | $268.73 | 2,714 | — | — |
| 2005-07-08 | $206.50 | $260.86 | 2,543 | — | — |
| 2005-07-07 | $200.06 | $252.72 | 1,786 | — | — |
| 2005-07-06 | $198.73 | $251.04 | 1,643 | — | — |
| 2005-07-05 | $199.08 | $251.48 | 2,314 | — | — |
| 2005-07-01 | $193.20 | $244.06 | 1,629 | — | — |
| 2005-06-30 | $196.07 | $247.68 | 2,686 | — | — |
| 2005-06-29 | $198.73 | $251.04 | 1,471 | — | — |
| 2005-06-28 | $193.83 | $244.85 | 4,300 | — | — |
| 2005-06-27 | $193.90 | $243.44 | 1,571 | — | — |
| 2005-06-24 | $192.99 | $242.29 | 2,871 | — | — |
| 2005-06-23 | $197.19 | $247.57 | 3,386 | — | — |
| 2005-06-22 | $198.73 | $249.50 | 2,171 | — | — |
| 2005-06-21 | $195.51 | $245.46 | 5,629 | — | — |
| 2005-06-20 | $195.37 | $245.28 | 2,271 | — | — |
| 2005-06-17 | $196.07 | $246.16 | 5,071 | — | — |
| 2005-06-16 | $196.70 | $246.95 | 5,300 | — | — |
| 2005-06-15 | $192.22 | $241.33 | 3,271 | — | — |
| 2005-06-14 | $190.40 | $239.04 | 1,700 | — | — |
| 2005-06-13 | $187.53 | $235.44 | 2,429 | — | — |
| 2005-06-10 | $188.72 | $236.93 | 4,114 | — | — |
| 2005-06-09 | $187.88 | $235.88 | 2,729 | — | — |
| 2005-06-08 | $182.35 | $228.94 | 5,229 | — | — |
| 2005-06-07 | $186.90 | $234.65 | 2,657 | — | — |
| 2005-06-06 | $186.55 | $234.21 | 2,186 | — | — |
| 2005-06-03 | $186.48 | $234.12 | 2,300 | — | — |
| 2005-06-02 | $187.60 | $235.53 | 2,029 | — | — |
| 2005-06-01 | $189.70 | $238.16 | 3,057 | — | — |
| 2005-05-31 | $186.27 | $233.86 | 1,929 | — | — |
| 2005-05-27 | $189.98 | $238.52 | 743 | — | — |
| 2005-05-26 | $189.00 | $237.29 | 1,000 | — | — |
| 2005-05-25 | $185.50 | $232.89 | 4,457 | — | — |
| 2005-05-24 | $190.54 | $239.22 | 2,729 | — | — |
| 2005-05-23 | $190.19 | $238.78 | 3,129 | — | — |
| 2005-05-20 | $191.52 | $240.45 | 2,071 | — | — |
| 2005-05-19 | $192.36 | $241.50 | 1,929 | — | — |
| 2005-05-18 | $190.12 | $238.69 | 3,286 | — | — |
| 2005-05-17 | $182.35 | $228.94 | 1,886 | — | — |
| 2005-05-16 | $179.27 | $225.07 | 10,129 | — | — |
| 2005-05-13 | $174.30 | $218.83 | 7,271 | — | — |
| 2005-05-12 | $174.51 | $219.09 | 4,029 | — | — |
| 2005-05-11 | $174.37 | $218.92 | 2,014 | — | — |
| 2005-05-10 | $174.51 | $219.09 | 2,429 | — | — |
| 2005-05-09 | $177.38 | $222.70 | 5,243 | — | — |
| 2005-05-06 | $177.87 | $223.31 | 7,686 | — | — |
| 2005-05-05 | $180.46 | $226.56 | 2,686 | — | — |
| 2005-05-04 | $177.87 | $223.31 | 2,114 | — | — |
| 2005-05-03 | $174.02 | $218.48 | 1,671 | — | — |
| 2005-05-02 | $176.61 | $221.73 | 1,629 | — | — |
| 2005-04-29 | $174.65 | $219.27 | 3,571 | — | — |
| 2005-04-28 | $175.07 | $219.80 | 2,814 | — | — |
| 2005-04-27 | $175.49 | $220.32 | 4,114 | — | — |
| 2005-04-26 | $175.42 | $220.24 | 2,000 | — | — |
| 2005-04-25 | $178.99 | $224.72 | 1,771 | — | — |
| 2005-04-22 | $176.75 | $221.91 | 4,343 | — | — |
| 2005-04-21 | $184.66 | $231.84 | 2,786 | — | — |
| 2005-04-20 | $177.38 | $222.70 | 4,457 | — | — |
| 2005-04-19 | $182.00 | $228.50 | 3,314 | — | — |
| 2005-04-18 | $181.09 | $227.35 | 1,671 | — | — |
| 2005-04-15 | $179.97 | $225.95 | 3,100 | — | — |
| 2005-04-14 | $182.07 | $228.59 | 2,157 | — | — |
| 2005-04-13 | $182.07 | $228.59 | 2,300 | — | — |
| 2005-04-12 | $183.89 | $230.87 | 6,243 | — | — |
| 2005-04-11 | $182.70 | $229.38 | 3,929 | — | — |
| 2005-04-08 | $183.05 | $229.82 | 1,300 | — | — |
| 2005-04-07 | $185.50 | $232.89 | 1,543 | — | — |
| 2005-04-06 | $185.50 | $232.89 | 2,314 | — | — |
| 2005-04-05 | $184.80 | $232.01 | 2,071 | — | — |
| 2005-04-04 | $184.24 | $231.31 | 3,443 | — | — |
| 2005-04-01 | $185.78 | $233.24 | 2,186 | — | — |
| 2005-03-31 | $188.79 | $237.02 | 5,000 | — | — |
| 2005-03-30 | $187.95 | $235.97 | 4,986 | — | — |
| 2005-03-29 | $186.06 | $233.59 | 5,414 | — | — |
| 2005-03-28 | $190.54 | $237.72 | 3,329 | — | — |
| 2005-03-24 | $189.91 | $236.94 | 1,614 | — | — |
| 2005-03-23 | $189.91 | $236.94 | 3,957 | — | — |
| 2005-03-22 | $192.85 | $240.61 | 4,400 | — | — |
| 2005-03-21 | $194.04 | $242.09 | 4,486 | — | — |
| 2005-03-18 | $193.48 | $241.39 | 10,714 | — | — |
| 2005-03-17 | $195.30 | $243.66 | 7,729 | — | — |
| 2005-03-16 | $196.07 | $244.62 | 4,529 | — | — |
| 2005-03-15 | $197.12 | $245.93 | 4,814 | — | — |
| 2005-03-14 | $198.80 | $248.03 | 3,614 | — | — |
| 2005-03-11 | $197.96 | $246.98 | 4,171 | — | — |
| 2005-03-10 | $198.45 | $247.59 | 5,229 | — | — |
| 2005-03-09 | $199.01 | $248.29 | 3,757 | — | — |
| 2005-03-08 | $201.32 | $251.17 | 5,229 | — | — |
| 2005-03-07 | $206.15 | $257.20 | 1,186 | — | — |
| 2005-03-04 | $210.56 | $262.70 | 1,843 | — | — |
| 2005-03-03 | $209.51 | $261.39 | 2,429 | — | — |
| 2005-03-02 | $206.22 | $257.29 | 3,257 | — | — |
| 2005-03-01 | $208.18 | $259.73 | 2,814 | — | — |
| 2005-02-28 | $206.85 | $258.07 | 4,729 | — | — |
| 2005-02-25 | $208.18 | $259.73 | 2,329 | — | — |
| 2005-02-24 | $200.76 | $250.48 | 1,714 | — | — |
| 2005-02-23 | $197.75 | $246.72 | 1,071 | — | — |
| 2005-02-22 | $197.05 | $245.85 | 2,500 | — | — |
| 2005-02-18 | $203.00 | $253.27 | 1,957 | — | — |
| 2005-02-17 | $203.07 | $253.36 | 2,114 | — | — |
| 2005-02-16 | $206.15 | $257.20 | 2,957 | — | — |
| 2005-02-15 | $201.25 | $251.09 | 1,300 | — | — |
| 2005-02-14 | $204.19 | $254.76 | 1,057 | — | — |
| 2005-02-11 | $206.01 | $257.03 | 1,029 | — | — |
| 2005-02-10 | $198.87 | $248.12 | 786 | — | — |
| 2005-02-09 | $201.53 | $251.44 | 4,386 | — | — |
| 2005-02-08 | $208.11 | $259.65 | 671 | — | — |
| 2005-02-07 | $204.89 | $255.63 | 1,614 | — | — |
| 2005-02-04 | $209.16 | $260.96 | 2,329 | — | — |
| 2005-02-03 | $204.75 | $255.45 | 3,257 | — | — |
| 2005-02-02 | $206.36 | $257.46 | 1,471 | — | — |
| 2005-02-01 | $207.20 | $258.51 | 2,057 | — | — |
| 2005-01-31 | $207.06 | $258.34 | 2,971 | — | — |
| 2005-01-28 | $206.01 | $257.03 | 2,757 | — | — |
| 2005-01-27 | $213.08 | $265.85 | 3,714 | — | — |
| 2005-01-26 | $211.33 | $263.66 | 3,929 | — | — |
| 2005-01-25 | $207.20 | $258.51 | 2,229 | — | — |
| 2005-01-24 | $205.94 | $256.94 | 1,357 | — | — |
| 2005-01-21 | $204.82 | $255.54 | 1,114 | — | — |
| 2005-01-20 | $204.75 | $255.45 | 1,757 | — | — |
| 2005-01-19 | $211.33 | $263.66 | 5,071 | — | — |
| 2005-01-18 | $209.65 | $261.57 | 6,371 | — | — |
| 2005-01-14 | $203.07 | $253.36 | 5,514 | — | — |
| 2005-01-13 | $202.65 | $252.83 | 9,429 | — | — |
| 2005-01-12 | $197.40 | $246.28 | 5,600 | — | — |
| 2005-01-11 | $196.21 | $244.80 | 8,900 | — | — |
| 2005-01-10 | $195.65 | $244.10 | 7,071 | — | — |
| 2005-01-07 | $197.33 | $246.20 | 2,371 | — | — |
| 2005-01-06 | $203.00 | $253.27 | 2,871 | — | — |
| 2005-01-05 | $201.67 | $251.61 | 4,743 | — | — |
| 2005-01-04 | $208.04 | $259.56 | 4,343 | — | — |
| 2005-01-03 | $209.30 | $261.13 | 3,371 | — | — |