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 | $262.80 | $262.80 | 1,778 | — | — |
| 2005-12-29 | $267.00 | $267.00 | 830 | — | — |
| 2005-12-28 | $262.20 | $262.20 | 388 | — | — |
| 2005-12-27 | $258.60 | $258.60 | 1,753 | — | — |
| 2005-12-23 | $274.80 | $274.80 | 507 | — | — |
| 2005-12-22 | $268.20 | $268.20 | 1,133 | — | — |
| 2005-12-21 | $257.40 | $257.40 | 765 | — | — |
| 2005-12-20 | $260.40 | $260.40 | 1,230 | — | — |
| 2005-12-19 | $261.00 | $261.00 | 2,137 | — | — |
| 2005-12-16 | $279.00 | $279.00 | 2,895 | — | — |
| 2005-12-15 | $267.60 | $267.60 | 2,608 | — | — |
| 2005-12-14 | $277.20 | $277.20 | 1,160 | — | — |
| 2005-12-13 | $285.60 | $285.60 | 832 | — | — |
| 2005-12-12 | $288.60 | $288.60 | 1,437 | — | — |
| 2005-12-09 | $287.40 | $287.40 | 1,755 | — | — |
| 2005-12-08 | $288.60 | $288.60 | 2,745 | — | — |
| 2005-12-07 | $297.60 | $297.60 | 11,282 | — | — |
| 2005-12-06 | $289.20 | $289.20 | 5,675 | — | — |
| 2005-12-05 | $265.20 | $265.20 | 1,237 | — | — |
| 2005-12-02 | $262.20 | $262.20 | 555 | — | — |
| 2005-12-01 | $259.80 | $259.80 | 850 | — | — |
| 2005-11-30 | $256.80 | $256.80 | 610 | — | — |
| 2005-11-29 | $264.00 | $264.00 | 4,327 | — | — |
| 2005-11-28 | $254.40 | $254.40 | 537 | — | — |
| 2005-11-25 | $250.20 | $250.20 | 518 | — | — |
| 2005-11-23 | $249.60 | $249.60 | 432 | — | — |
| 2005-11-22 | $252.00 | $252.00 | 867 | — | — |
| 2005-11-21 | $253.20 | $253.20 | 953 | — | — |
| 2005-11-18 | $247.20 | $247.20 | 998 | — | — |
| 2005-11-17 | $246.60 | $246.60 | 670 | — | — |
| 2005-11-16 | $249.60 | $249.60 | 722 | — | — |
| 2005-11-15 | $249.00 | $249.00 | 1,103 | — | — |
| 2005-11-14 | $250.20 | $250.20 | 1,182 | — | — |
| 2005-11-11 | $247.80 | $247.80 | 503 | — | — |
| 2005-11-10 | $239.40 | $239.40 | 1,288 | — | — |
| 2005-11-09 | $241.20 | $241.20 | 837 | — | — |
| 2005-11-08 | $244.20 | $244.20 | 345 | — | — |
| 2005-11-07 | $243.60 | $243.60 | 793 | — | — |
| 2005-11-04 | $244.80 | $244.80 | 1,005 | — | — |
| 2005-11-03 | $249.00 | $249.00 | 433 | — | — |
| 2005-11-02 | $249.00 | $249.00 | 602 | — | — |
| 2005-11-01 | $247.20 | $247.20 | 552 | — | — |
| 2005-10-31 | $244.20 | $244.20 | 758 | — | — |
| 2005-10-28 | $247.80 | $247.80 | 2,052 | — | — |
| 2005-10-27 | $247.20 | $247.20 | 1,112 | — | — |
| 2005-10-26 | $253.80 | $253.80 | 1,647 | — | — |
| 2005-10-25 | $263.40 | $263.40 | 1,477 | — | — |
| 2005-10-24 | $260.40 | $260.40 | 988 | — | — |
| 2005-10-21 | $247.20 | $247.20 | 787 | — | — |
| 2005-10-20 | $247.80 | $247.80 | 1,945 | — | — |
| 2005-10-19 | $246.00 | $246.00 | 2,790 | — | — |
| 2005-10-18 | $247.20 | $247.20 | 4,852 | — | — |
| 2005-10-17 | $244.80 | $244.80 | 2,183 | — | — |
| 2005-10-14 | $231.60 | $231.60 | 1,887 | — | — |
| 2005-10-13 | $220.80 | $220.80 | 4,210 | — | — |
| 2005-10-12 | $231.60 | $231.60 | 1,220 | — | — |
| 2005-10-11 | $237.00 | $237.00 | 1,505 | — | — |
| 2005-10-10 | $231.00 | $231.00 | 1,312 | — | — |
| 2005-10-07 | $235.20 | $235.20 | 2,645 | — | — |
| 2005-10-06 | $234.00 | $234.00 | 3,410 | — | — |
| 2005-10-05 | $246.60 | $246.60 | 2,252 | — | — |
| 2005-10-04 | $265.80 | $265.80 | 5,198 | — | — |
| 2005-10-03 | $277.20 | $277.20 | 3,663 | — | — |
| 2005-09-30 | $264.00 | $264.00 | 2,498 | — | — |
| 2005-09-29 | $256.20 | $256.20 | 1,473 | — | — |
| 2005-09-28 | $255.00 | $255.00 | 2,097 | — | — |
| 2005-09-27 | $241.80 | $241.80 | 897 | — | — |
| 2005-09-26 | $238.80 | $238.80 | 1,810 | — | — |
| 2005-09-23 | $243.60 | $243.60 | 1,470 | — | — |
| 2005-09-22 | $248.40 | $248.40 | 1,058 | — | — |
| 2005-09-21 | $256.20 | $256.20 | 973 | — | — |
| 2005-09-20 | $255.00 | $255.00 | 1,363 | — | — |
| 2005-09-19 | $253.80 | $253.80 | 2,515 | — | — |
| 2005-09-16 | $246.60 | $246.60 | 2,037 | — | — |
| 2005-09-15 | $248.40 | $248.40 | 1,025 | — | — |
| 2005-09-14 | $260.40 | $260.40 | 1,685 | — | — |
| 2005-09-13 | $261.60 | $261.60 | 822 | — | — |
| 2005-09-12 | $267.00 | $267.00 | 2,617 | — | — |
| 2005-09-09 | $273.00 | $273.00 | 11,737 | — | — |
| 2005-09-08 | $252.00 | $252.00 | 1,935 | — | — |
| 2005-09-07 | $252.00 | $252.00 | 1,430 | — | — |
| 2005-09-06 | $250.20 | $250.20 | 2,553 | — | — |
| 2005-09-02 | $245.40 | $245.40 | 8,732 | — | — |
| 2005-09-01 | $261.00 | $261.00 | 17,458 | — | — |
| 2005-08-31 | $228.00 | $228.00 | 1,628 | — | — |
| 2005-08-30 | $219.60 | $219.60 | 2,370 | — | — |
| 2005-08-29 | $226.20 | $226.20 | 1,228 | — | — |
| 2005-08-26 | $231.00 | $231.00 | 1,788 | — | — |
| 2005-08-25 | $219.60 | $219.60 | 3,375 | — | — |
| 2005-08-24 | $216.00 | $216.00 | 4,948 | — | — |
| 2005-08-23 | $224.40 | $224.40 | 1,157 | — | — |
| 2005-08-22 | $228.60 | $228.60 | 957 | — | — |
| 2005-08-19 | $230.40 | $230.40 | 848 | — | — |
| 2005-08-18 | $229.20 | $229.20 | 1,190 | — | — |
| 2005-08-17 | $232.80 | $232.80 | 6,397 | — | — |
| 2005-08-16 | $241.80 | $241.80 | 4,402 | — | — |
| 2005-08-15 | $240.00 | $240.00 | 1,330 | — | — |
| 2005-08-12 | $248.40 | $248.40 | 543 | — | — |
| 2005-08-11 | $243.60 | $243.60 | 1,298 | — | — |
| 2005-08-10 | $249.60 | $249.60 | 2,083 | — | — |
| 2005-08-09 | $251.40 | $251.40 | 1,388 | — | — |
| 2005-08-08 | $245.40 | $245.40 | 4,860 | — | — |
| 2005-08-05 | $241.20 | $241.20 | 2,445 | — | — |
| 2005-08-04 | $243.00 | $243.00 | 1,773 | — | — |
| 2005-08-03 | $252.00 | $252.00 | 2,865 | — | — |
| 2005-08-02 | $259.20 | $259.20 | 5,282 | — | — |
| 2005-08-01 | $248.40 | $248.40 | 3,728 | — | — |
| 2005-07-29 | $241.80 | $241.80 | 1,347 | — | — |
| 2005-07-28 | $241.20 | $241.20 | 4,665 | — | — |
| 2005-07-27 | $243.00 | $243.00 | 7,532 | — | — |
| 2005-07-26 | $225.60 | $225.60 | 2,017 | — | — |
| 2005-07-25 | $217.20 | $217.20 | 2,373 | — | — |
| 2005-07-22 | $208.20 | $208.20 | 2,368 | — | — |
| 2005-07-21 | $209.40 | $209.40 | 1,448 | — | — |
| 2005-07-20 | $211.80 | $211.80 | 867 | — | — |
| 2005-07-19 | $210.60 | $210.60 | 3,503 | — | — |
| 2005-07-18 | $206.40 | $206.40 | 5,413 | — | — |
| 2005-07-15 | $216.00 | $216.00 | 1,990 | — | — |
| 2005-07-14 | $214.80 | $214.80 | 2,653 | — | — |
| 2005-07-13 | $223.20 | $223.20 | 1,793 | — | — |
| 2005-07-12 | $220.80 | $220.80 | 3,150 | — | — |
| 2005-07-11 | $219.00 | $219.00 | 4,005 | — | — |
| 2005-07-08 | $222.60 | $222.60 | 1,457 | — | — |
| 2005-07-07 | $224.40 | $224.40 | 1,705 | — | — |
| 2005-07-06 | $225.00 | $225.00 | 4,450 | — | — |
| 2005-07-05 | $226.20 | $226.20 | 9,177 | — | — |
| 2005-07-01 | $216.00 | $216.00 | 1,615 | — | — |
| 2005-06-30 | $214.80 | $214.80 | 4,242 | — | — |
| 2005-06-29 | $213.00 | $213.00 | 2,223 | — | — |
| 2005-06-28 | $211.20 | $211.20 | 2,092 | — | — |
| 2005-06-27 | $217.20 | $217.20 | 3,722 | — | — |
| 2005-06-24 | $217.80 | $217.80 | 4,007 | — | — |
| 2005-06-23 | $219.00 | $219.00 | 4,322 | — | — |
| 2005-06-22 | $231.00 | $231.00 | 4,992 | — | — |
| 2005-06-21 | $228.60 | $228.60 | 5,128 | — | — |
| 2005-06-20 | $240.00 | $240.00 | 5,542 | — | — |
| 2005-06-17 | $236.40 | $236.40 | 3,675 | — | — |
| 2005-06-16 | $232.80 | $232.80 | 9,878 | — | — |
| 2005-06-15 | $236.40 | $236.40 | 15,210 | — | — |
| 2005-06-14 | $230.40 | $230.40 | 7,837 | — | — |
| 2005-06-13 | $245.40 | $245.40 | 18,838 | — | — |
| 2005-06-10 | $264.60 | $264.60 | 10,240 | — | — |
| 2005-06-09 | $280.20 | $280.20 | 14,478 | — | — |
| 2005-06-08 | $281.40 | $281.40 | 7,333 | — | — |
| 2005-06-07 | $266.40 | $266.40 | 9,837 | — | — |
| 2005-06-06 | $294.00 | $294.00 | 33,760 | — | — |
| 2005-06-03 | $271.20 | $271.20 | 12,960 | — | — |
| 2005-06-02 | $243.00 | $243.00 | 3,993 | — | — |
| 2005-06-01 | $251.40 | $251.40 | 6,540 | — | — |
| 2005-05-31 | $241.20 | $241.20 | 5,660 | — | — |
| 2005-05-27 | $240.00 | $240.00 | 10,210 | — | — |
| 2005-05-26 | $224.40 | $224.40 | 1,203 | — | — |
| 2005-05-25 | $220.20 | $220.20 | 2,012 | — | — |
| 2005-05-24 | $225.60 | $225.60 | 858 | — | — |
| 2005-05-23 | $223.20 | $223.20 | 788 | — | — |
| 2005-05-20 | $229.20 | $229.20 | 1,862 | — | — |
| 2005-05-19 | $232.20 | $232.20 | 1,712 | — | — |
| 2005-05-18 | $223.80 | $223.80 | 1,758 | — | — |
| 2005-05-17 | $217.80 | $217.80 | 1,465 | — | — |
| 2005-05-16 | $216.00 | $216.00 | 2,240 | — | — |
| 2005-05-13 | $223.80 | $223.80 | 1,398 | — | — |
| 2005-05-12 | $234.00 | $234.00 | 2,785 | — | — |
| 2005-05-11 | $236.40 | $236.40 | 4,442 | — | — |
| 2005-05-10 | $251.40 | $251.40 | 1,740 | — | — |
| 2005-05-09 | $249.60 | $249.60 | 6,100 | — | — |
| 2005-05-06 | $246.00 | $246.00 | 4,565 | — | — |
| 2005-05-05 | $232.80 | $232.80 | 4,770 | — | — |
| 2005-05-04 | $220.20 | $220.20 | 3,900 | — | — |
| 2005-05-03 | $213.00 | $213.00 | 4,683 | — | — |
| 2005-05-02 | $212.40 | $212.40 | 6,027 | — | — |
| 2005-04-29 | $226.20 | $226.20 | 4,500 | — | — |
| 2005-04-28 | $232.80 | $232.80 | 7,452 | — | — |
| 2005-04-27 | $252.00 | $252.00 | 22,500 | — | — |
| 2005-04-26 | $232.80 | $232.80 | 3,970 | — | — |
| 2005-04-25 | $230.40 | $230.40 | 2,913 | — | — |
| 2005-04-22 | $234.00 | $234.00 | 3,903 | — | — |
| 2005-04-21 | $232.80 | $232.80 | 5,682 | — | — |
| 2005-04-20 | $237.00 | $237.00 | 9,240 | — | — |
| 2005-04-19 | $257.40 | $257.40 | 9,500 | — | — |
| 2005-04-18 | $222.60 | $222.60 | 7,800 | — | — |
| 2005-04-15 | $235.80 | $235.80 | 8,448 | — | — |
| 2005-04-14 | $261.60 | $261.60 | 13,450 | — | — |
| 2005-04-13 | $283.80 | $283.80 | 8,620 | — | — |
| 2005-04-12 | $283.20 | $283.20 | 13,913 | — | — |
| 2005-04-11 | $307.20 | $307.20 | 9,637 | — | — |
| 2005-04-08 | $319.80 | $319.80 | 16,675 | — | — |
| 2005-04-07 | $348.00 | $348.00 | 11,465 | — | — |
| 2005-04-06 | $350.40 | $350.40 | 6,238 | — | — |
| 2005-04-05 | $354.00 | $354.00 | 9,872 | — | — |
| 2005-04-04 | $357.00 | $357.00 | 50,200 | — | — |
| 2005-04-01 | $352.20 | $352.20 | 20,297 | — | — |
| 2005-03-31 | $358.80 | $358.80 | 41,733 | — | — |
| 2005-03-30 | $345.00 | $345.00 | 18,818 | — | — |
| 2005-03-29 | $345.00 | $345.00 | 62,788 | — | — |
| 2005-03-28 | $342.00 | $342.00 | 27,140 | — | — |
| 2005-03-24 | $367.20 | $367.20 | 68,167 | — | — |
| 2005-03-23 | $356.40 | $356.40 | 68,222 | — | — |
| 2005-03-22 | $399.00 | $399.00 | 124,712 | — | — |
| 2005-03-21 | $459.00 | $459.00 | 270,828 | — | — |
| 2005-03-18 | $386.40 | $386.40 | 139,127 | — | — |
| 2005-03-17 | $313.80 | $313.80 | 45,295 | — | — |
| 2005-03-16 | $245.40 | $245.40 | 968 | — | — |
| 2005-03-15 | $252.00 | $252.00 | 627 | — | — |
| 2005-03-14 | $252.00 | $252.00 | 1,252 | — | — |
| 2005-03-11 | $257.40 | $257.40 | 1,673 | — | — |
| 2005-03-10 | $249.00 | $249.00 | 3,430 | — | — |
| 2005-03-09 | $264.00 | $264.00 | 4,252 | — | — |
| 2005-03-08 | $264.60 | $264.60 | 10,768 | — | — |
| 2005-03-07 | $254.40 | $254.40 | 2,867 | — | — |
| 2005-03-04 | $247.80 | $247.80 | 2,563 | — | — |
| 2005-03-03 | $252.00 | $252.00 | 1,902 | — | — |
| 2005-03-02 | $252.60 | $252.60 | 3,420 | — | — |
| 2005-03-01 | $245.40 | $245.40 | 2,553 | — | — |
| 2005-02-28 | $255.60 | $255.60 | 11,410 | — | — |
| 2005-02-25 | $244.20 | $244.20 | 19,972 | — | — |
| 2005-02-24 | $208.20 | $208.20 | 4,045 | — | — |
| 2005-02-23 | $200.40 | $200.40 | 5,675 | — | — |
| 2005-02-22 | $189.00 | $189.00 | 2,140 | — | — |
| 2005-02-18 | $186.00 | $186.00 | 1,487 | — | — |
| 2005-02-17 | $186.00 | $186.00 | 3,388 | — | — |
| 2005-02-16 | $181.80 | $181.80 | 5,097 | — | — |
| 2005-02-15 | $195.00 | $195.00 | 6,013 | — | — |
| 2005-02-14 | $229.20 | $229.20 | 3,030 | — | — |
| 2005-02-11 | $210.00 | $210.00 | 1,822 | — | — |
| 2005-02-10 | $192.00 | $192.00 | 797 | — | — |
| 2005-02-09 | $195.00 | $195.00 | 240 | — | — |
| 2005-02-08 | $190.80 | $190.80 | 417 | — | — |
| 2005-02-07 | $190.20 | $190.20 | 220 | — | — |
| 2005-02-04 | $187.80 | $187.80 | 970 | — | — |
| 2005-02-03 | $198.00 | $198.00 | 1,558 | — | — |
| 2005-02-02 | $204.60 | $204.60 | 413 | — | — |
| 2005-02-01 | $202.80 | $202.80 | 1,202 | — | — |
| 2005-01-31 | $210.00 | $210.00 | 922 | — | — |
| 2005-01-28 | $191.40 | $191.40 | 958 | — | — |
| 2005-01-27 | $198.00 | $198.00 | 543 | — | — |
| 2005-01-26 | $196.80 | $196.80 | 633 | — | — |
| 2005-01-25 | $187.20 | $187.20 | 805 | — | — |
| 2005-01-24 | $190.20 | $190.20 | 682 | — | — |
| 2005-01-21 | $198.00 | $198.00 | 963 | — | — |
| 2005-01-20 | $198.60 | $198.60 | 1,352 | — | — |
| 2005-01-19 | $206.40 | $206.40 | 2,692 | — | — |
| 2005-01-18 | $201.00 | $201.00 | 4,100 | — | — |
| 2005-01-14 | $178.80 | $178.80 | 728 | — | — |
| 2005-01-13 | $165.00 | $165.00 | 432 | — | — |
| 2005-01-12 | $172.20 | $172.20 | 362 | — | — |
| 2005-01-11 | $171.60 | $171.60 | 285 | — | — |
| 2005-01-10 | $174.00 | $174.00 | 895 | — | — |
| 2005-01-07 | $169.80 | $169.80 | 148 | — | — |
| 2005-01-06 | $171.60 | $171.60 | 250 | — | — |
| 2005-01-05 | $172.80 | $172.80 | 380 | — | — |
| 2005-01-04 | $174.60 | $174.60 | 350 | — | — |
| 2005-01-03 | $173.40 | $173.40 | 163 | — | — |