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
- 1980-03-17 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 | $194.84 | $387.95 | 9,221 | — | — |
| 2005-12-29 | $196.22 | $390.69 | 8,743 | — | — |
| 2005-12-28 | $198.63 | $395.50 | 11,823 | — | — |
| 2005-12-27 | $196.22 | $390.69 | 17,068 | — | — |
| 2005-12-23 | $197.60 | $393.44 | 8,117 | — | — |
| 2005-12-22 | $195.18 | $388.64 | 9,996 | — | — |
| 2005-12-21 | $195.76 | $389.78 | 14,824 | — | — |
| 2005-12-20 | $195.30 | $388.86 | 26,690 | — | — |
| 2005-12-19 | $193.92 | $386.12 | 12,806 | — | — |
| 2005-12-16 | $194.15 | $386.58 | 25,881 | — | — |
| 2005-12-15 | $194.61 | $387.49 | 12,266 | — | — |
| 2005-12-14 | $194.95 | $388.18 | 14,754 | — | — |
| 2005-12-13 | $194.49 | $387.26 | 21,757 | — | — |
| 2005-12-12 | $194.26 | $386.80 | 18,121 | — | — |
| 2005-12-09 | $194.15 | $386.58 | 14,867 | — | — |
| 2005-12-08 | $194.26 | $386.80 | 17,869 | — | — |
| 2005-12-07 | $195.87 | $390.01 | 14,024 | — | — |
| 2005-12-06 | $197.71 | $393.67 | 18,478 | — | — |
| 2005-12-05 | $196.45 | $391.15 | 22,671 | — | — |
| 2005-12-02 | $196.45 | $391.15 | 21,401 | — | — |
| 2005-12-01 | $198.63 | $395.50 | 15,929 | — | — |
| 2005-11-30 | $198.29 | $394.81 | 21,096 | — | — |
| 2005-11-29 | $198.63 | $395.50 | 13,067 | — | — |
| 2005-11-28 | $199.44 | $397.10 | 22,636 | — | — |
| 2005-11-25 | $204.73 | $407.63 | 6,020 | — | — |
| 2005-11-23 | $204.73 | $407.63 | 7,142 | — | — |
| 2005-11-22 | $203.81 | $405.80 | 8,412 | — | — |
| 2005-11-21 | $205.18 | $408.55 | 21,375 | — | — |
| 2005-11-18 | $201.62 | $401.45 | 70,066 | — | — |
| 2005-11-17 | $214.96 | $428.00 | 37,634 | — | — |
| 2005-11-16 | $213.46 | $425.03 | 7,542 | — | — |
| 2005-11-15 | $214.73 | $427.54 | 8,021 | — | — |
| 2005-11-14 | $217.71 | $433.50 | 8,334 | — | — |
| 2005-11-11 | $222.43 | $442.88 | 7,395 | — | — |
| 2005-11-10 | $222.89 | $443.79 | 8,499 | — | — |
| 2005-11-09 | $220.82 | $439.67 | 5,985 | — | — |
| 2005-11-08 | $220.93 | $439.90 | 7,055 | — | — |
| 2005-11-07 | $221.85 | $441.73 | 6,759 | — | — |
| 2005-11-04 | $222.54 | $443.11 | 9,308 | — | — |
| 2005-11-03 | $217.48 | $433.04 | 11,649 | — | — |
| 2005-11-02 | $214.96 | $428.00 | 9,639 | — | — |
| 2005-11-01 | $207.48 | $413.13 | 9,900 | — | — |
| 2005-10-31 | $211.74 | $421.59 | 10,622 | — | — |
| 2005-10-28 | $206.68 | $411.52 | 12,684 | — | — |
| 2005-10-27 | $200.93 | $400.08 | 16,485 | — | — |
| 2005-10-26 | $209.78 | $417.70 | 9,108 | — | — |
| 2005-10-25 | $217.48 | $433.04 | 8,630 | — | — |
| 2005-10-24 | $219.21 | $436.47 | 6,403 | — | — |
| 2005-10-21 | $215.42 | $428.92 | 8,569 | — | — |
| 2005-10-20 | $211.51 | $421.14 | 7,047 | — | — |
| 2005-10-19 | $215.76 | $429.60 | 16,920 | — | — |
| 2005-10-18 | $206.68 | $411.52 | 14,006 | — | — |
| 2005-10-17 | $209.09 | $416.33 | 7,951 | — | — |
| 2005-10-14 | $216.11 | $430.29 | 11,327 | — | — |
| 2005-10-13 | $213.58 | $425.26 | 16,233 | — | — |
| 2005-10-12 | $207.71 | $413.58 | 16,886 | — | — |
| 2005-10-11 | $206.91 | $411.98 | 13,806 | — | — |
| 2005-10-10 | $210.59 | $419.30 | 6,046 | — | — |
| 2005-10-07 | $209.90 | $417.93 | 14,180 | — | — |
| 2005-10-06 | $207.83 | $413.81 | 14,024 | — | — |
| 2005-10-05 | $207.37 | $412.90 | 14,198 | — | — |
| 2005-10-04 | $207.14 | $412.44 | 27,673 | — | — |
| 2005-10-03 | $208.40 | $414.96 | 7,856 | — | — |
| 2005-09-30 | $208.63 | $415.41 | 8,795 | — | — |
| 2005-09-29 | $208.06 | $414.27 | 11,709 | — | — |
| 2005-09-28 | $208.06 | $414.27 | 4,715 | — | — |
| 2005-09-27 | $212.20 | $422.51 | 7,081 | — | — |
| 2005-09-26 | $217.25 | $432.58 | 11,622 | — | — |
| 2005-09-23 | $208.75 | $415.64 | 8,299 | — | — |
| 2005-09-22 | $206.91 | $411.98 | 22,706 | — | — |
| 2005-09-21 | $205.18 | $408.55 | 41,862 | — | — |
| 2005-09-20 | $213.81 | $425.71 | 16,799 | — | — |
| 2005-09-19 | $215.42 | $428.92 | 7,290 | — | — |
| 2005-09-16 | $220.13 | $438.30 | 17,677 | — | — |
| 2005-09-15 | $216.79 | $431.66 | 8,691 | — | — |
| 2005-09-14 | $217.60 | $433.27 | 10,587 | — | — |
| 2005-09-13 | $227.03 | $452.03 | 12,188 | — | — |
| 2005-09-12 | $234.50 | $466.91 | 4,715 | — | — |
| 2005-09-09 | $230.70 | $459.36 | 9,335 | — | — |
| 2005-09-08 | $226.34 | $450.66 | 7,325 | — | — |
| 2005-09-07 | $227.37 | $452.72 | 7,638 | — | — |
| 2005-09-06 | $224.15 | $446.31 | 9,743 | — | — |
| 2005-09-02 | $217.71 | $433.50 | 7,020 | — | — |
| 2005-09-01 | $218.63 | $435.33 | 23,062 | — | — |
| 2005-08-31 | $224.84 | $447.69 | 13,293 | — | — |
| 2005-08-30 | $225.42 | $448.83 | 9,509 | — | — |
| 2005-08-29 | $226.80 | $451.58 | 11,857 | — | — |
| 2005-08-26 | $223.46 | $444.94 | 6,377 | — | — |
| 2005-08-25 | $227.37 | $452.72 | 5,272 | — | — |
| 2005-08-24 | $225.19 | $448.37 | 17,338 | — | — |
| 2005-08-23 | $229.55 | $457.07 | 8,482 | — | — |
| 2005-08-22 | $227.60 | $453.18 | 15,763 | — | — |
| 2005-08-19 | $227.94 | $453.87 | 8,195 | — | — |
| 2005-08-18 | $226.80 | $451.58 | 15,859 | — | — |
| 2005-08-17 | $226.80 | $451.58 | 12,884 | — | — |
| 2005-08-16 | $227.60 | $453.18 | 50,005 | — | — |
| 2005-08-15 | $241.39 | $480.64 | 14,119 | — | — |
| 2005-08-12 | $244.04 | $485.91 | 8,647 | — | — |
| 2005-08-11 | $248.29 | $494.38 | 5,194 | — | — |
| 2005-08-10 | $244.84 | $487.51 | 8,586 | — | — |
| 2005-08-09 | $245.65 | $489.11 | 6,272 | — | — |
| 2005-08-08 | $241.51 | $480.87 | 7,882 | — | — |
| 2005-08-05 | $240.82 | $479.50 | 6,229 | — | — |
| 2005-08-04 | $242.20 | $482.25 | 5,515 | — | — |
| 2005-08-03 | $247.95 | $493.69 | 4,202 | — | — |
| 2005-08-02 | $250.13 | $498.04 | 7,682 | — | — |
| 2005-08-01 | $250.59 | $498.95 | 7,716 | — | — |
| 2005-07-29 | $248.87 | $495.52 | 11,518 | — | — |
| 2005-07-28 | $247.60 | $493.00 | 6,377 | — | — |
| 2005-07-27 | $244.27 | $486.37 | 8,604 | — | — |
| 2005-07-26 | $246.22 | $490.26 | 11,179 | — | — |
| 2005-07-25 | $244.73 | $487.28 | 9,239 | — | — |
| 2005-07-22 | $246.45 | $490.71 | 9,134 | — | — |
| 2005-07-21 | $240.13 | $478.13 | 12,788 | — | — |
| 2005-07-20 | $244.50 | $486.82 | 16,268 | — | — |
| 2005-07-19 | $241.39 | $480.64 | 10,161 | — | — |
| 2005-07-18 | $239.10 | $476.07 | 6,933 | — | — |
| 2005-07-15 | $240.24 | $478.36 | 7,621 | — | — |
| 2005-07-14 | $236.80 | $471.49 | 11,901 | — | — |
| 2005-07-13 | $239.44 | $476.75 | 11,605 | — | — |
| 2005-07-12 | $238.98 | $475.84 | 9,552 | — | — |
| 2005-07-11 | $239.78 | $477.44 | 9,752 | — | — |
| 2005-07-08 | $238.75 | $475.38 | 23,410 | — | — |
| 2005-07-07 | $231.16 | $460.27 | 41,070 | — | — |
| 2005-07-06 | $218.06 | $434.18 | 10,213 | — | — |
| 2005-07-05 | $220.70 | $439.45 | 11,327 | — | — |
| 2005-07-01 | $213.12 | $424.34 | 6,281 | — | — |
| 2005-06-30 | $214.04 | $426.17 | 18,539 | — | — |
| 2005-06-29 | $213.81 | $425.71 | 9,743 | — | — |
| 2005-06-28 | $212.66 | $423.42 | 30,927 | — | — |
| 2005-06-27 | $212.89 | $423.88 | 34,015 | — | — |
| 2005-06-24 | $213.12 | $424.34 | 25,890 | — | — |
| 2005-06-23 | $225.07 | $448.14 | 6,873 | — | — |
| 2005-06-22 | $229.78 | $457.53 | 7,055 | — | — |
| 2005-06-21 | $232.77 | $463.48 | 4,567 | — | — |
| 2005-06-20 | $233.12 | $464.16 | 5,307 | — | — |
| 2005-06-17 | $233.92 | $465.77 | 23,837 | — | — |
| 2005-06-16 | $233.92 | $465.77 | 9,665 | — | — |
| 2005-06-15 | $230.70 | $459.36 | 10,231 | — | — |
| 2005-06-14 | $231.51 | $460.96 | 12,840 | — | — |
| 2005-06-13 | $232.20 | $462.33 | 7,812 | — | — |
| 2005-06-10 | $231.51 | $460.96 | 5,837 | — | — |
| 2005-06-09 | $230.93 | $459.82 | 10,918 | — | — |
| 2005-06-08 | $229.90 | $457.76 | 17,677 | — | — |
| 2005-06-07 | $233.81 | $465.54 | 13,301 | — | — |
| 2005-06-06 | $233.58 | $465.08 | 13,980 | — | — |
| 2005-06-03 | $231.74 | $461.42 | 10,083 | — | — |
| 2005-06-02 | $234.38 | $466.68 | 15,485 | — | — |
| 2005-06-01 | $237.37 | $472.63 | 24,680 | — | — |
| 2005-05-31 | $236.68 | $471.26 | 11,727 | — | — |
| 2005-05-27 | $235.07 | $468.06 | 8,273 | — | — |
| 2005-05-26 | $234.96 | $467.83 | 16,616 | — | — |
| 2005-05-25 | $233.92 | $465.77 | 12,171 | — | — |
| 2005-05-24 | $235.42 | $468.74 | 22,210 | — | — |
| 2005-05-23 | $233.35 | $464.62 | 20,191 | — | — |
| 2005-05-20 | $230.47 | $458.90 | 15,285 | — | — |
| 2005-05-19 | $232.77 | $463.48 | 16,625 | — | — |
| 2005-05-18 | $232.20 | $462.33 | 43,523 | — | — |
| 2005-05-17 | $224.15 | $446.31 | 19,156 | — | — |
| 2005-05-16 | $224.15 | $446.31 | 6,890 | — | — |
| 2005-05-13 | $218.40 | $434.87 | 9,622 | — | — |
| 2005-05-12 | $221.28 | $440.59 | 13,797 | — | — |
| 2005-05-11 | $220.13 | $438.30 | 7,803 | — | — |
| 2005-05-10 | $216.79 | $431.66 | 13,041 | — | — |
| 2005-05-09 | $220.13 | $438.30 | 11,057 | — | — |
| 2005-05-06 | $212.66 | $423.42 | 5,159 | — | — |
| 2005-05-05 | $213.58 | $425.26 | 6,577 | — | — |
| 2005-05-04 | $212.54 | $423.20 | 7,012 | — | — |
| 2005-05-03 | $209.21 | $416.56 | 7,595 | — | — |
| 2005-05-02 | $209.67 | $417.47 | 5,237 | — | — |
| 2005-04-29 | $207.83 | $413.81 | 5,924 | — | — |
| 2005-04-28 | $206.91 | $411.98 | 7,951 | — | — |
| 2005-04-27 | $208.06 | $414.27 | 4,532 | — | — |
| 2005-04-26 | $207.37 | $412.90 | 6,664 | — | — |
| 2005-04-25 | $207.48 | $413.13 | 15,816 | — | — |
| 2005-04-22 | $205.99 | $410.15 | 11,509 | — | — |
| 2005-04-21 | $208.98 | $416.10 | 10,135 | — | — |
| 2005-04-20 | $208.52 | $415.18 | 6,298 | — | — |
| 2005-04-19 | $214.38 | $426.86 | 11,318 | — | — |
| 2005-04-18 | $213.23 | $424.57 | 7,038 | — | — |
| 2005-04-15 | $208.40 | $414.96 | 7,377 | — | — |
| 2005-04-14 | $217.83 | $433.72 | 6,681 | — | — |
| 2005-04-13 | $218.40 | $434.87 | 3,810 | — | — |
| 2005-04-12 | $222.89 | $443.79 | 4,933 | — | — |
| 2005-04-11 | $216.34 | $430.75 | 5,254 | — | — |
| 2005-04-08 | $218.52 | $435.10 | 4,663 | — | — |
| 2005-04-07 | $221.05 | $440.13 | 3,358 | — | — |
| 2005-04-06 | $218.63 | $435.33 | 7,595 | — | — |
| 2005-04-05 | $221.85 | $441.73 | 5,254 | — | — |
| 2005-04-04 | $223.23 | $444.48 | 5,376 | — | — |
| 2005-04-01 | $217.83 | $433.72 | 8,091 | — | — |
| 2005-03-31 | $222.43 | $442.88 | 7,255 | — | — |
| 2005-03-30 | $227.83 | $453.64 | 7,134 | — | — |
| 2005-03-29 | $222.54 | $443.11 | 6,220 | — | — |
| 2005-03-28 | $223.46 | $444.94 | 4,254 | — | — |
| 2005-03-24 | $222.08 | $442.19 | 5,829 | — | — |
| 2005-03-23 | $218.86 | $435.78 | 3,871 | — | — |
| 2005-03-22 | $221.39 | $440.82 | 4,611 | — | — |
| 2005-03-21 | $222.43 | $442.88 | 4,280 | — | — |
| 2005-03-18 | $220.13 | $438.30 | 11,570 | — | — |
| 2005-03-17 | $219.44 | $436.93 | 3,575 | — | — |
| 2005-03-16 | $219.09 | $436.24 | 4,576 | — | — |
| 2005-03-15 | $218.98 | $436.01 | 5,420 | — | — |
| 2005-03-14 | $220.47 | $438.99 | 5,750 | — | — |
| 2005-03-11 | $217.14 | $432.35 | 6,472 | — | — |
| 2005-03-10 | $213.81 | $425.71 | 6,690 | — | — |
| 2005-03-09 | $215.19 | $428.46 | 6,855 | — | — |
| 2005-03-08 | $218.86 | $435.78 | 9,656 | — | — |
| 2005-03-07 | $224.38 | $446.77 | 7,612 | — | — |
| 2005-03-04 | $229.21 | $456.38 | 3,175 | — | — |
| 2005-03-03 | $227.14 | $452.26 | 5,507 | — | — |
| 2005-03-02 | $223.00 | $444.02 | 8,543 | — | — |
| 2005-03-01 | $225.88 | $449.75 | 8,821 | — | — |
| 2005-02-28 | $219.90 | $437.84 | 8,334 | — | — |
| 2005-02-25 | $223.23 | $444.48 | 4,089 | — | — |
| 2005-02-24 | $220.47 | $438.99 | 4,428 | — | — |
| 2005-02-23 | $218.63 | $435.33 | 4,097 | — | — |
| 2005-02-22 | $218.06 | $434.18 | 5,855 | — | — |
| 2005-02-18 | $225.42 | $448.83 | 4,271 | — | — |
| 2005-02-17 | $222.43 | $442.88 | 4,567 | — | — |
| 2005-02-16 | $228.63 | $455.24 | 5,455 | — | — |
| 2005-02-15 | $228.98 | $455.93 | 12,318 | — | — |
| 2005-02-14 | $227.14 | $452.26 | 5,307 | — | — |
| 2005-02-11 | $229.67 | $457.30 | 6,812 | — | — |
| 2005-02-10 | $220.13 | $438.30 | 23,610 | — | — |
| 2005-02-09 | $224.61 | $447.23 | 6,151 | — | — |
| 2005-02-08 | $230.01 | $457.99 | 5,115 | — | — |
| 2005-02-07 | $231.05 | $460.05 | 6,072 | — | — |
| 2005-02-04 | $231.62 | $461.19 | 3,628 | — | — |
| 2005-02-03 | $228.98 | $455.93 | 5,455 | — | — |
| 2005-02-02 | $229.90 | $457.76 | 6,638 | — | — |
| 2005-02-01 | $229.21 | $456.38 | 10,274 | — | — |
| 2005-01-31 | $226.57 | $451.12 | 7,595 | — | — |
| 2005-01-28 | $220.47 | $438.99 | 10,248 | — | — |
| 2005-01-27 | $219.55 | $437.16 | 13,284 | — | — |
| 2005-01-26 | $212.31 | $422.74 | 3,497 | — | — |
| 2005-01-25 | $204.84 | $407.86 | 2,758 | — | — |
| 2005-01-24 | $202.43 | $403.05 | 2,749 | — | — |
| 2005-01-21 | $202.89 | $403.97 | 6,194 | — | — |
| 2005-01-20 | $201.62 | $401.45 | 6,786 | — | — |
| 2005-01-19 | $205.18 | $408.55 | 6,794 | — | — |
| 2005-01-18 | $212.08 | $422.28 | 6,194 | — | — |
| 2005-01-14 | $211.05 | $420.22 | 3,993 | — | — |
| 2005-01-13 | $206.91 | $411.98 | 5,594 | — | — |
| 2005-01-12 | $212.54 | $423.20 | 4,585 | — | — |
| 2005-01-11 | $215.53 | $429.15 | 6,446 | — | — |
| 2005-01-10 | $210.70 | $419.53 | 6,873 | — | — |
| 2005-01-07 | $211.39 | $420.91 | 5,194 | — | — |
| 2005-01-06 | $217.14 | $432.35 | 4,385 | — | — |
| 2005-01-05 | $215.42 | $428.92 | 7,499 | — | — |
| 2005-01-04 | $222.54 | $443.11 | 8,134 | — | — |
| 2005-01-03 | $224.61 | $447.23 | 5,437 | — | — |