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 | $211.50 | $417.83 | 61,800 | — | — |
| 2005-12-29 | $211.30 | $417.44 | 52,270 | — | — |
| 2005-12-28 | $212.00 | $418.82 | 45,530 | — | — |
| 2005-12-27 | $210.20 | $415.27 | 64,000 | — | — |
| 2005-12-23 | $211.40 | $417.64 | 24,190 | — | — |
| 2005-12-22 | $212.40 | $419.61 | 31,600 | — | — |
| 2005-12-21 | $212.40 | $419.61 | 23,700 | — | — |
| 2005-12-20 | $212.40 | $419.61 | 33,390 | — | — |
| 2005-12-19 | $211.30 | $417.44 | 29,510 | — | — |
| 2005-12-16 | $213.20 | $421.19 | 38,660 | — | — |
| 2005-12-15 | $215.20 | $425.14 | 28,100 | — | — |
| 2005-12-14 | $216.90 | $428.50 | 24,880 | — | — |
| 2005-12-13 | $216.00 | $426.72 | 28,730 | — | — |
| 2005-12-12 | $214.90 | $424.55 | 46,750 | — | — |
| 2005-12-09 | $217.90 | $430.48 | 29,660 | — | — |
| 2005-12-08 | $217.00 | $428.70 | 35,820 | — | — |
| 2005-12-07 | $218.30 | $431.27 | 38,420 | — | — |
| 2005-12-06 | $220.20 | $431.86 | 27,480 | — | — |
| 2005-12-05 | $219.10 | $429.70 | 41,620 | — | — |
| 2005-12-02 | $222.10 | $435.59 | 26,960 | — | — |
| 2005-12-01 | $222.60 | $436.57 | 21,510 | — | — |
| 2005-11-30 | $221.80 | $435.00 | 39,230 | — | — |
| 2005-11-29 | $222.00 | $435.39 | 39,770 | — | — |
| 2005-11-28 | $226.00 | $443.24 | 43,420 | — | — |
| 2005-11-25 | $230.60 | $452.26 | 15,460 | — | — |
| 2005-11-23 | $227.40 | $445.98 | 27,150 | — | — |
| 2005-11-22 | $225.90 | $443.04 | 38,240 | — | — |
| 2005-11-21 | $223.10 | $437.55 | 39,260 | — | — |
| 2005-11-18 | $221.60 | $434.61 | 68,140 | — | — |
| 2005-11-17 | $217.60 | $426.76 | 65,190 | — | — |
| 2005-11-16 | $213.40 | $418.52 | 58,620 | — | — |
| 2005-11-15 | $212.50 | $416.76 | 50,190 | — | — |
| 2005-11-14 | $214.70 | $421.07 | 80,860 | — | — |
| 2005-11-11 | $210.70 | $413.23 | 51,280 | — | — |
| 2005-11-10 | $205.80 | $403.62 | 58,940 | — | — |
| 2005-11-09 | $204.90 | $401.85 | 43,230 | — | — |
| 2005-11-08 | $207.70 | $407.35 | 31,740 | — | — |
| 2005-11-07 | $209.10 | $410.09 | 57,340 | — | — |
| 2005-11-04 | $207.00 | $405.97 | 43,180 | — | — |
| 2005-11-03 | $206.50 | $404.99 | 25,780 | — | — |
| 2005-11-02 | $206.20 | $404.40 | 44,010 | — | — |
| 2005-11-01 | $205.90 | $403.82 | 67,240 | — | — |
| 2005-10-31 | $202.60 | $397.34 | 55,830 | — | — |
| 2005-10-28 | $201.00 | $394.21 | 55,130 | — | — |
| 2005-10-27 | $201.10 | $394.40 | 94,170 | — | — |
| 2005-10-26 | $203.80 | $399.70 | 72,210 | — | — |
| 2005-10-25 | $208.80 | $409.50 | 33,360 | — | — |
| 2005-10-24 | $210.50 | $412.84 | 49,920 | — | — |
| 2005-10-21 | $207.40 | $406.76 | 51,160 | — | — |
| 2005-10-20 | $210.20 | $412.25 | 50,860 | — | — |
| 2005-10-19 | $211.00 | $413.82 | 64,840 | — | — |
| 2005-10-18 | $211.00 | $413.82 | 55,170 | — | — |
| 2005-10-17 | $213.10 | $417.94 | 115,290 | — | — |
| 2005-10-14 | $211.30 | $414.41 | 193,630 | — | — |
| 2005-10-13 | $224.10 | $439.51 | 60,550 | — | — |
| 2005-10-12 | $224.90 | $441.08 | 94,120 | — | — |
| 2005-10-11 | $224.90 | $441.08 | 78,790 | — | — |
| 2005-10-10 | $227.50 | $446.18 | 68,320 | — | — |
| 2005-10-07 | $228.40 | $447.94 | 96,000 | — | — |
| 2005-10-06 | $230.20 | $451.47 | 79,320 | — | — |
| 2005-10-05 | $233.00 | $456.96 | 51,780 | — | — |
| 2005-10-04 | $234.20 | $459.32 | 52,240 | — | — |
| 2005-10-03 | $240.50 | $471.67 | 57,250 | — | — |
| 2005-09-30 | $242.20 | $475.01 | 30,990 | — | — |
| 2005-09-29 | $243.10 | $476.77 | 34,980 | — | — |
| 2005-09-28 | $244.40 | $479.32 | 46,720 | — | — |
| 2005-09-27 | $242.80 | $476.18 | 46,300 | — | — |
| 2005-09-26 | $245.00 | $480.50 | 34,710 | — | — |
| 2005-09-23 | $245.80 | $482.07 | 30,900 | — | — |
| 2005-09-22 | $247.30 | $485.01 | 52,740 | — | — |
| 2005-09-21 | $247.00 | $484.42 | 74,380 | — | — |
| 2005-09-20 | $250.80 | $491.87 | 76,930 | — | — |
| 2005-09-19 | $258.50 | $506.98 | 54,970 | — | — |
| 2005-09-16 | $262.70 | $515.21 | 41,920 | — | — |
| 2005-09-15 | $263.00 | $515.80 | 35,990 | — | — |
| 2005-09-14 | $262.90 | $515.60 | 35,500 | — | — |
| 2005-09-13 | $264.00 | $517.76 | 56,260 | — | — |
| 2005-09-12 | $267.70 | $525.02 | 19,010 | — | — |
| 2005-09-09 | $268.20 | $526.00 | 53,060 | — | — |
| 2005-09-08 | $269.90 | $529.33 | 37,020 | — | — |
| 2005-09-07 | $270.30 | $530.12 | 57,040 | — | — |
| 2005-09-06 | $272.90 | $532.08 | 42,010 | — | — |
| 2005-09-02 | $273.40 | $533.05 | 60,290 | — | — |
| 2005-09-01 | $275.20 | $536.56 | 70,640 | — | — |
| 2005-08-31 | $273.50 | $533.25 | 26,190 | — | — |
| 2005-08-30 | $269.30 | $525.06 | 32,950 | — | — |
| 2005-08-29 | $272.60 | $531.49 | 41,240 | — | — |
| 2005-08-26 | $268.10 | $522.72 | 33,980 | — | — |
| 2005-08-25 | $270.10 | $526.62 | 18,930 | — | — |
| 2005-08-24 | $267.80 | $522.14 | 25,840 | — | — |
| 2005-08-23 | $269.20 | $524.86 | 35,980 | — | — |
| 2005-08-22 | $268.20 | $522.92 | 17,010 | — | — |
| 2005-08-19 | $266.50 | $519.60 | 24,910 | — | — |
| 2005-08-18 | $265.40 | $517.46 | 20,000 | — | — |
| 2005-08-17 | $265.10 | $516.87 | 43,890 | — | — |
| 2005-08-16 | $264.60 | $515.90 | 24,270 | — | — |
| 2005-08-15 | $266.20 | $519.02 | 23,530 | — | — |
| 2005-08-12 | $262.40 | $511.61 | 35,710 | — | — |
| 2005-08-11 | $264.80 | $516.29 | 24,250 | — | — |
| 2005-08-10 | $263.90 | $514.53 | 29,520 | — | — |
| 2005-08-09 | $262.10 | $511.02 | 24,850 | — | — |
| 2005-08-08 | $262.10 | $511.02 | 28,000 | — | — |
| 2005-08-05 | $263.40 | $513.56 | 33,980 | — | — |
| 2005-08-04 | $264.20 | $515.12 | 45,160 | — | — |
| 2005-08-03 | $264.30 | $515.31 | 71,270 | — | — |
| 2005-08-02 | $263.20 | $513.17 | 26,670 | — | — |
| 2005-08-01 | $262.30 | $511.41 | 39,150 | — | — |
| 2005-07-29 | $258.00 | $503.03 | 25,480 | — | — |
| 2005-07-28 | $260.60 | $508.10 | 17,550 | — | — |
| 2005-07-27 | $257.90 | $502.83 | 24,590 | — | — |
| 2005-07-26 | $257.30 | $501.66 | 52,320 | — | — |
| 2005-07-25 | $257.40 | $501.86 | 25,380 | — | — |
| 2005-07-22 | $257.20 | $501.47 | 37,060 | — | — |
| 2005-07-21 | $257.80 | $502.64 | 33,620 | — | — |
| 2005-07-20 | $260.10 | $507.12 | 50,780 | — | — |
| 2005-07-19 | $258.30 | $503.61 | 67,100 | — | — |
| 2005-07-18 | $253.70 | $494.64 | 32,290 | — | — |
| 2005-07-15 | $254.00 | $495.23 | 60,440 | — | — |
| 2005-07-14 | $253.00 | $493.28 | 51,020 | — | — |
| 2005-07-13 | $252.30 | $491.91 | 78,140 | — | — |
| 2005-07-12 | $251.70 | $490.74 | 36,620 | — | — |
| 2005-07-11 | $252.50 | $492.30 | 57,630 | — | — |
| 2005-07-08 | $251.80 | $490.94 | 157,040 | — | — |
| 2005-07-07 | $255.00 | $497.18 | 38,100 | — | — |
| 2005-07-06 | $254.10 | $495.42 | 40,130 | — | — |
| 2005-07-05 | $254.50 | $496.20 | 27,890 | — | — |
| 2005-07-01 | $254.00 | $495.23 | 49,680 | — | — |
| 2005-06-30 | $251.90 | $491.13 | 119,890 | — | — |
| 2005-06-29 | $251.50 | $490.35 | 37,160 | — | — |
| 2005-06-28 | $250.90 | $489.18 | 185,470 | — | — |
| 2005-06-27 | $250.20 | $487.82 | 161,290 | — | — |
| 2005-06-24 | $248.80 | $485.09 | 122,690 | — | — |
| 2005-06-23 | $251.50 | $490.35 | 72,100 | — | — |
| 2005-06-22 | $253.30 | $493.86 | 75,030 | — | — |
| 2005-06-21 | $254.90 | $496.98 | 41,030 | — | — |
| 2005-06-20 | $256.50 | $500.10 | 54,430 | — | — |
| 2005-06-17 | $253.70 | $494.64 | 46,320 | — | — |
| 2005-06-16 | $249.50 | $486.46 | 77,900 | — | — |
| 2005-06-15 | $243.20 | $474.17 | 44,590 | — | — |
| 2005-06-14 | $239.30 | $466.57 | 71,970 | — | — |
| 2005-06-13 | $238.30 | $464.62 | 45,250 | — | — |
| 2005-06-10 | $236.50 | $461.11 | 28,770 | — | — |
| 2005-06-09 | $238.10 | $464.23 | 41,490 | — | — |
| 2005-06-08 | $237.20 | $462.47 | 24,470 | — | — |
| 2005-06-07 | $236.40 | $457.79 | 17,650 | — | — |
| 2005-06-06 | $236.40 | $457.79 | 28,230 | — | — |
| 2005-06-03 | $234.60 | $454.31 | 49,170 | — | — |
| 2005-06-02 | $233.50 | $452.18 | 63,140 | — | — |
| 2005-06-01 | $236.50 | $457.99 | 33,420 | — | — |
| 2005-05-31 | $235.50 | $456.05 | 27,860 | — | — |
| 2005-05-27 | $236.70 | $458.38 | 28,620 | — | — |
| 2005-05-26 | $233.80 | $452.76 | 33,440 | — | — |
| 2005-05-25 | $235.00 | $455.08 | 22,180 | — | — |
| 2005-05-24 | $236.30 | $457.60 | 32,840 | — | — |
| 2005-05-23 | $237.60 | $460.12 | 27,600 | — | — |
| 2005-05-20 | $239.00 | $462.83 | 36,550 | — | — |
| 2005-05-19 | $241.50 | $467.67 | 20,030 | — | — |
| 2005-05-18 | $243.80 | $472.12 | 20,210 | — | — |
| 2005-05-17 | $242.10 | $468.83 | 27,050 | — | — |
| 2005-05-16 | $238.20 | $461.28 | 22,640 | — | — |
| 2005-05-13 | $233.80 | $452.76 | 40,940 | — | — |
| 2005-05-12 | $235.50 | $456.05 | 23,310 | — | — |
| 2005-05-11 | $236.60 | $458.18 | 12,180 | — | — |
| 2005-05-10 | $236.00 | $457.02 | 50,100 | — | — |
| 2005-05-09 | $236.10 | $457.21 | 49,150 | — | — |
| 2005-05-06 | $236.30 | $457.60 | 18,690 | — | — |
| 2005-05-05 | $238.50 | $461.86 | 35,900 | — | — |
| 2005-05-04 | $237.00 | $458.96 | 42,190 | — | — |
| 2005-05-03 | $232.50 | $450.24 | 24,000 | — | — |
| 2005-05-02 | $232.40 | $450.05 | 30,650 | — | — |
| 2005-04-29 | $231.40 | $448.11 | 55,390 | — | — |
| 2005-04-28 | $229.50 | $444.43 | 42,120 | — | — |
| 2005-04-27 | $234.10 | $453.34 | 49,750 | — | — |
| 2005-04-26 | $231.10 | $447.53 | 49,070 | — | — |
| 2005-04-25 | $232.60 | $450.44 | 61,110 | — | — |
| 2005-04-22 | $231.50 | $448.31 | 37,820 | — | — |
| 2005-04-21 | $233.50 | $452.18 | 35,830 | — | — |
| 2005-04-20 | $233.80 | $452.76 | 38,830 | — | — |
| 2005-04-19 | $234.80 | $454.70 | 28,510 | — | — |
| 2005-04-18 | $231.20 | $447.72 | 33,340 | — | — |
| 2005-04-15 | $229.40 | $444.24 | 64,410 | — | — |
| 2005-04-14 | $233.20 | $451.60 | 103,040 | — | — |
| 2005-04-13 | $240.80 | $466.32 | 25,140 | — | — |
| 2005-04-12 | $243.50 | $471.54 | 23,030 | — | — |
| 2005-04-11 | $240.00 | $464.77 | 27,270 | — | — |
| 2005-04-08 | $241.30 | $467.28 | 23,000 | — | — |
| 2005-04-07 | $244.50 | $473.48 | 18,500 | — | — |
| 2005-04-06 | $243.90 | $472.32 | 20,160 | — | — |
| 2005-04-05 | $242.80 | $470.19 | 17,450 | — | — |
| 2005-04-04 | $242.60 | $469.80 | 23,120 | — | — |
| 2005-04-01 | $242.50 | $469.61 | 46,140 | — | — |
| 2005-03-31 | $243.20 | $470.96 | 35,730 | — | — |
| 2005-03-30 | $240.10 | $464.96 | 46,430 | — | — |
| 2005-03-29 | $238.00 | $460.89 | 46,570 | — | — |
| 2005-03-28 | $242.00 | $468.64 | 46,640 | — | — |
| 2005-03-24 | $243.90 | $472.32 | 25,130 | — | — |
| 2005-03-23 | $244.30 | $473.09 | 36,200 | — | — |
| 2005-03-22 | $246.60 | $477.55 | 72,620 | — | — |
| 2005-03-21 | $240.70 | $466.12 | 111,560 | — | — |
| 2005-03-18 | $249.20 | $482.58 | 85,910 | — | — |
| 2005-03-17 | $255.90 | $495.56 | 124,410 | — | — |
| 2005-03-16 | $265.30 | $513.76 | 63,500 | — | — |
| 2005-03-15 | $274.20 | $531.00 | 32,720 | — | — |
| 2005-03-14 | $273.50 | $529.64 | 26,300 | — | — |
| 2005-03-11 | $271.40 | $525.57 | 30,660 | — | — |
| 2005-03-10 | $269.30 | $521.51 | 26,000 | — | — |
| 2005-03-09 | $268.50 | $519.96 | 53,240 | — | — |
| 2005-03-08 | $273.30 | $526.15 | 43,520 | — | — |
| 2005-03-07 | $273.00 | $525.58 | 42,430 | — | — |
| 2005-03-04 | $270.80 | $521.34 | 40,440 | — | — |
| 2005-03-03 | $270.00 | $519.80 | 20,890 | — | — |
| 2005-03-02 | $269.90 | $519.61 | 39,220 | — | — |
| 2005-03-01 | $269.60 | $519.03 | 44,400 | — | — |
| 2005-02-28 | $264.90 | $509.98 | 38,710 | — | — |
| 2005-02-25 | $264.80 | $509.79 | 23,810 | — | — |
| 2005-02-24 | $263.00 | $506.32 | 41,910 | — | — |
| 2005-02-23 | $262.70 | $505.75 | 44,820 | — | — |
| 2005-02-22 | $265.00 | $510.17 | 27,850 | — | — |
| 2005-02-18 | $269.70 | $519.22 | 15,680 | — | — |
| 2005-02-17 | $271.90 | $523.46 | 24,590 | — | — |
| 2005-02-16 | $272.00 | $523.65 | 34,910 | — | — |
| 2005-02-15 | $269.80 | $519.42 | 19,570 | — | — |
| 2005-02-14 | $271.70 | $523.07 | 13,540 | — | — |
| 2005-02-11 | $271.40 | $522.50 | 16,030 | — | — |
| 2005-02-10 | $271.90 | $523.46 | 21,890 | — | — |
| 2005-02-09 | $270.80 | $521.34 | 19,590 | — | — |
| 2005-02-08 | $273.30 | $526.15 | 24,920 | — | — |
| 2005-02-07 | $271.00 | $521.73 | 21,390 | — | — |
| 2005-02-04 | $271.00 | $521.73 | 17,380 | — | — |
| 2005-02-03 | $270.00 | $519.80 | 24,090 | — | — |
| 2005-02-02 | $269.80 | $519.42 | 17,990 | — | — |
| 2005-02-01 | $270.50 | $520.76 | 35,210 | — | — |
| 2005-01-31 | $266.80 | $513.64 | 26,700 | — | — |
| 2005-01-28 | $260.70 | $501.90 | 49,280 | — | — |
| 2005-01-27 | $261.80 | $504.01 | 33,390 | — | — |
| 2005-01-26 | $264.80 | $509.79 | 30,040 | — | — |
| 2005-01-25 | $266.50 | $513.06 | 37,840 | — | — |
| 2005-01-24 | $272.80 | $525.19 | 38,860 | — | — |
| 2005-01-21 | $277.70 | $534.62 | 12,170 | — | — |
| 2005-01-20 | $279.00 | $537.13 | 35,690 | — | — |
| 2005-01-19 | $279.00 | $537.13 | 34,670 | — | — |
| 2005-01-18 | $280.00 | $539.05 | 24,180 | — | — |
| 2005-01-14 | $273.30 | $526.15 | 10,530 | — | — |
| 2005-01-13 | $273.40 | $526.35 | 13,500 | — | — |
| 2005-01-12 | $272.80 | $525.19 | 22,060 | — | — |
| 2005-01-11 | $279.00 | $537.13 | 16,390 | — | — |
| 2005-01-10 | $278.40 | $535.97 | 17,600 | — | — |
| 2005-01-07 | $278.10 | $535.39 | 18,740 | — | — |
| 2005-01-06 | $280.30 | $539.63 | 20,610 | — | — |
| 2005-01-05 | $277.00 | $533.28 | 26,920 | — | — |
| 2005-01-04 | $279.60 | $538.28 | 21,840 | — | — |
| 2005-01-03 | $279.30 | $537.70 | 31,860 | — | — |