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
- 1980-12-29 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 | $292.80 | $777.41 | 1,610 | — | — |
| 2005-12-29 | $297.90 | $790.96 | 1,790 | — | — |
| 2005-12-28 | $299.40 | $794.94 | 2,140 | — | — |
| 2005-12-27 | $309.50 | $800.51 | 3,750 | — | — |
| 2005-12-23 | $311.00 | $804.39 | 1,040 | — | — |
| 2005-12-22 | $312.00 | $806.98 | 2,100 | — | — |
| 2005-12-21 | $316.30 | $818.10 | 1,310 | — | — |
| 2005-12-20 | $315.10 | $815.00 | 1,120 | — | — |
| 2005-12-19 | $310.20 | $802.32 | 1,590 | — | — |
| 2005-12-16 | $317.30 | $820.69 | 8,690 | — | — |
| 2005-12-15 | $302.50 | $782.41 | 2,120 | — | — |
| 2005-12-14 | $307.20 | $794.56 | 1,010 | — | — |
| 2005-12-13 | $307.50 | $795.34 | 2,500 | — | — |
| 2005-12-12 | $310.00 | $801.81 | 890 | — | — |
| 2005-12-09 | $305.50 | $790.17 | 1,000 | — | — |
| 2005-12-08 | $305.40 | $789.91 | 1,690 | — | — |
| 2005-12-07 | $300.40 | $776.98 | 2,120 | — | — |
| 2005-12-06 | $310.90 | $804.13 | 1,390 | — | — |
| 2005-12-05 | $312.10 | $807.24 | 2,180 | — | — |
| 2005-12-02 | $318.00 | $822.50 | 2,880 | — | — |
| 2005-12-01 | $315.60 | $816.29 | 6,700 | — | — |
| 2005-11-30 | $306.50 | $792.75 | 5,350 | — | — |
| 2005-11-29 | $299.70 | $775.17 | 6,430 | — | — |
| 2005-11-28 | $299.00 | $773.36 | 5,990 | — | — |
| 2005-11-25 | $298.60 | $772.32 | 390 | — | — |
| 2005-11-23 | $299.00 | $773.36 | 2,060 | — | — |
| 2005-11-22 | $300.00 | $775.94 | 1,910 | — | — |
| 2005-11-21 | $300.00 | $775.94 | 1,420 | — | — |
| 2005-11-18 | $299.00 | $773.36 | 2,730 | — | — |
| 2005-11-17 | $294.10 | $760.68 | 4,310 | — | — |
| 2005-11-16 | $289.80 | $749.56 | 3,640 | — | — |
| 2005-11-15 | $290.40 | $751.11 | 4,890 | — | — |
| 2005-11-14 | $293.60 | $759.39 | 2,420 | — | — |
| 2005-11-11 | $296.30 | $766.37 | 1,080 | — | — |
| 2005-11-10 | $293.00 | $757.84 | 3,180 | — | — |
| 2005-11-09 | $296.60 | $767.15 | 4,100 | — | — |
| 2005-11-08 | $299.20 | $773.87 | 3,450 | — | — |
| 2005-11-07 | $301.50 | $779.82 | 3,940 | — | — |
| 2005-11-04 | $307.50 | $795.34 | 4,620 | — | — |
| 2005-11-03 | $308.50 | $797.93 | 4,510 | — | — |
| 2005-11-02 | $307.50 | $795.34 | 5,020 | — | — |
| 2005-11-01 | $302.10 | $781.37 | 1,710 | — | — |
| 2005-10-31 | $306.20 | $791.98 | 2,810 | — | — |
| 2005-10-28 | $308.30 | $797.41 | 2,460 | — | — |
| 2005-10-27 | $304.80 | $788.36 | 2,100 | — | — |
| 2005-10-26 | $320.60 | $829.22 | 2,510 | — | — |
| 2005-10-25 | $321.70 | $832.07 | 4,190 | — | — |
| 2005-10-24 | $323.00 | $835.43 | 1,470 | — | — |
| 2005-10-21 | $313.50 | $810.86 | 3,470 | — | — |
| 2005-10-20 | $304.50 | $787.58 | 1,520 | — | — |
| 2005-10-19 | $309.00 | $799.22 | 5,570 | — | — |
| 2005-10-18 | $298.10 | $771.03 | 7,080 | — | — |
| 2005-10-17 | $298.20 | $771.29 | 4,090 | — | — |
| 2005-10-14 | $298.50 | $772.06 | 6,710 | — | — |
| 2005-10-13 | $295.80 | $765.08 | 4,060 | — | — |
| 2005-10-12 | $290.50 | $751.37 | 6,030 | — | — |
| 2005-10-11 | $288.70 | $746.72 | 6,890 | — | — |
| 2005-10-10 | $297.60 | $769.73 | 3,290 | — | — |
| 2005-10-07 | $301.20 | $779.05 | 4,400 | — | — |
| 2005-10-06 | $303.90 | $786.03 | 2,880 | — | — |
| 2005-10-05 | $304.80 | $788.36 | 3,570 | — | — |
| 2005-10-04 | $320.00 | $827.67 | 4,210 | — | — |
| 2005-10-03 | $321.80 | $832.33 | 6,410 | — | — |
| 2005-09-30 | $321.60 | $831.81 | 2,350 | — | — |
| 2005-09-29 | $325.40 | $841.64 | 5,530 | — | — |
| 2005-09-28 | $317.70 | $821.72 | 5,550 | — | — |
| 2005-09-27 | $324.70 | $825.60 | 3,600 | — | — |
| 2005-09-26 | $324.70 | $825.60 | 2,110 | — | — |
| 2005-09-23 | $318.40 | $809.58 | 10,520 | — | — |
| 2005-09-22 | $319.30 | $811.87 | 10,650 | — | — |
| 2005-09-21 | $322.20 | $819.25 | 2,550 | — | — |
| 2005-09-20 | $329.80 | $838.57 | 3,240 | — | — |
| 2005-09-19 | $331.00 | $841.62 | 1,530 | — | — |
| 2005-09-16 | $335.70 | $853.57 | 6,730 | — | — |
| 2005-09-15 | $334.50 | $850.52 | 2,490 | — | — |
| 2005-09-14 | $332.50 | $845.44 | 2,440 | — | — |
| 2005-09-13 | $336.50 | $855.61 | 1,150 | — | — |
| 2005-09-12 | $338.20 | $859.93 | 3,410 | — | — |
| 2005-09-09 | $337.50 | $858.15 | 1,040 | — | — |
| 2005-09-08 | $335.70 | $853.57 | 3,540 | — | — |
| 2005-09-07 | $338.70 | $861.20 | 3,230 | — | — |
| 2005-09-06 | $338.70 | $861.20 | 2,500 | — | — |
| 2005-09-02 | $327.00 | $831.45 | 1,670 | — | — |
| 2005-09-01 | $333.40 | $847.72 | 3,460 | — | — |
| 2005-08-31 | $329.10 | $836.79 | 2,620 | — | — |
| 2005-08-30 | $320.00 | $813.65 | 3,330 | — | — |
| 2005-08-29 | $315.00 | $800.94 | 2,070 | — | — |
| 2005-08-26 | $311.10 | $791.02 | 5,200 | — | — |
| 2005-08-25 | $308.50 | $784.41 | 1,050 | — | — |
| 2005-08-24 | $305.70 | $777.29 | 2,470 | — | — |
| 2005-08-23 | $308.10 | $783.39 | 840 | — | — |
| 2005-08-22 | $308.60 | $784.67 | 1,430 | — | — |
| 2005-08-19 | $305.90 | $777.80 | 2,200 | — | — |
| 2005-08-18 | $309.50 | $786.95 | 2,350 | — | — |
| 2005-08-17 | $320.10 | $813.91 | 1,430 | — | — |
| 2005-08-16 | $326.00 | $828.91 | 1,970 | — | — |
| 2005-08-15 | $329.20 | $837.04 | 2,830 | — | — |
| 2005-08-12 | $327.30 | $832.21 | 3,440 | — | — |
| 2005-08-11 | $329.00 | $836.54 | 4,710 | — | — |
| 2005-08-10 | $326.70 | $830.69 | 4,190 | — | — |
| 2005-08-09 | $318.00 | $808.57 | 3,860 | — | — |
| 2005-08-08 | $316.50 | $804.75 | 2,560 | — | — |
| 2005-08-05 | $315.00 | $800.94 | 3,820 | — | — |
| 2005-08-04 | $323.70 | $823.06 | 750 | — | — |
| 2005-08-03 | $330.10 | $839.33 | 1,210 | — | — |
| 2005-08-02 | $334.70 | $851.03 | 1,040 | — | — |
| 2005-08-01 | $335.30 | $852.55 | 2,660 | — | — |
| 2005-07-29 | $334.50 | $850.52 | 1,140 | — | — |
| 2005-07-28 | $336.50 | $855.61 | 1,220 | — | — |
| 2005-07-27 | $335.30 | $852.55 | 1,920 | — | — |
| 2005-07-26 | $339.60 | $863.49 | 1,950 | — | — |
| 2005-07-25 | $342.30 | $870.35 | 1,320 | — | — |
| 2005-07-22 | $345.00 | $877.22 | 2,810 | — | — |
| 2005-07-21 | $338.50 | $860.69 | 1,970 | — | — |
| 2005-07-20 | $342.50 | $870.86 | 2,100 | — | — |
| 2005-07-19 | $341.00 | $867.05 | 3,120 | — | — |
| 2005-07-18 | $339.70 | $863.74 | 1,430 | — | — |
| 2005-07-15 | $339.90 | $864.25 | 1,060 | — | — |
| 2005-07-14 | $341.80 | $869.08 | 1,310 | — | — |
| 2005-07-13 | $344.20 | $875.18 | 1,110 | — | — |
| 2005-07-12 | $345.00 | $877.22 | 2,870 | — | — |
| 2005-07-11 | $345.00 | $877.22 | 5,860 | — | — |
| 2005-07-08 | $344.80 | $876.71 | 4,190 | — | — |
| 2005-07-07 | $338.50 | $860.69 | 900 | — | — |
| 2005-07-06 | $338.00 | $859.42 | 2,300 | — | — |
| 2005-07-05 | $338.50 | $860.69 | 3,660 | — | — |
| 2005-07-01 | $338.00 | $859.42 | 1,040 | — | — |
| 2005-06-30 | $334.10 | $849.50 | 1,490 | — | — |
| 2005-06-29 | $339.00 | $861.96 | 4,690 | — | — |
| 2005-06-28 | $332.20 | $844.67 | 4,990 | — | — |
| 2005-06-27 | $340.10 | $850.78 | 6,250 | — | — |
| 2005-06-24 | $342.50 | $856.78 | 7,750 | — | — |
| 2005-06-23 | $342.30 | $856.28 | 2,670 | — | — |
| 2005-06-22 | $347.90 | $870.29 | 1,330 | — | — |
| 2005-06-21 | $345.50 | $864.28 | 2,270 | — | — |
| 2005-06-20 | $345.90 | $865.28 | 1,830 | — | — |
| 2005-06-17 | $349.00 | $873.04 | 9,370 | — | — |
| 2005-06-16 | $347.00 | $868.04 | 4,300 | — | — |
| 2005-06-15 | $349.20 | $873.54 | 5,500 | — | — |
| 2005-06-14 | $347.50 | $869.29 | 1,750 | — | — |
| 2005-06-13 | $345.00 | $863.03 | 2,100 | — | — |
| 2005-06-10 | $344.00 | $860.53 | 1,950 | — | — |
| 2005-06-09 | $346.40 | $866.53 | 2,420 | — | — |
| 2005-06-08 | $344.00 | $860.53 | 26,430 | — | — |
| 2005-06-07 | $346.30 | $866.28 | 1,060 | — | — |
| 2005-06-06 | $349.40 | $874.04 | 1,380 | — | — |
| 2005-06-03 | $345.40 | $864.03 | 2,700 | — | — |
| 2005-06-02 | $349.60 | $874.54 | 5,970 | — | — |
| 2005-06-01 | $347.30 | $868.79 | 3,590 | — | — |
| 2005-05-31 | $349.70 | $874.79 | 8,180 | — | — |
| 2005-05-27 | $339.70 | $849.77 | 2,030 | — | — |
| 2005-05-26 | $340.00 | $850.52 | 3,600 | — | — |
| 2005-05-25 | $337.20 | $843.52 | 1,010 | — | — |
| 2005-05-24 | $340.00 | $850.52 | 3,280 | — | — |
| 2005-05-23 | $339.00 | $848.02 | 2,380 | — | — |
| 2005-05-20 | $336.00 | $840.52 | 1,390 | — | — |
| 2005-05-19 | $331.30 | $828.76 | 1,460 | — | — |
| 2005-05-18 | $323.20 | $808.50 | 1,210 | — | — |
| 2005-05-17 | $322.50 | $806.75 | 2,360 | — | — |
| 2005-05-16 | $324.90 | $812.75 | 2,180 | — | — |
| 2005-05-13 | $320.60 | $801.99 | 2,850 | — | — |
| 2005-05-12 | $322.00 | $805.50 | 13,000 | — | — |
| 2005-05-11 | $332.80 | $832.51 | 2,220 | — | — |
| 2005-05-10 | $340.00 | $850.52 | 2,680 | — | — |
| 2005-05-09 | $349.00 | $873.04 | 1,300 | — | — |
| 2005-05-06 | $338.30 | $846.27 | 3,210 | — | — |
| 2005-05-05 | $340.00 | $850.52 | 4,130 | — | — |
| 2005-05-04 | $345.70 | $864.78 | 2,750 | — | — |
| 2005-05-03 | $344.00 | $860.53 | 1,810 | — | — |
| 2005-05-02 | $344.60 | $862.03 | 2,130 | — | — |
| 2005-04-29 | $336.80 | $842.52 | 5,000 | — | — |
| 2005-04-28 | $334.00 | $835.52 | 2,280 | — | — |
| 2005-04-27 | $335.20 | $838.52 | 1,430 | — | — |
| 2005-04-26 | $333.10 | $833.26 | 1,830 | — | — |
| 2005-04-25 | $339.30 | $848.77 | 2,710 | — | — |
| 2005-04-22 | $337.00 | $843.02 | 2,010 | — | — |
| 2005-04-21 | $338.70 | $847.27 | 1,590 | — | — |
| 2005-04-20 | $334.90 | $837.77 | 1,320 | — | — |
| 2005-04-19 | $340.40 | $851.53 | 3,370 | — | — |
| 2005-04-18 | $340.00 | $850.52 | 1,660 | — | — |
| 2005-04-15 | $336.60 | $842.02 | 4,060 | — | — |
| 2005-04-14 | $341.10 | $853.28 | 2,470 | — | — |
| 2005-04-13 | $336.30 | $841.27 | 1,980 | — | — |
| 2005-04-12 | $343.40 | $859.03 | 2,460 | — | — |
| 2005-04-11 | $329.00 | $823.01 | 5,160 | — | — |
| 2005-04-08 | $331.60 | $829.51 | 2,750 | — | — |
| 2005-04-07 | $327.80 | $820.01 | 2,710 | — | — |
| 2005-04-06 | $330.00 | $825.51 | 1,590 | — | — |
| 2005-04-05 | $329.40 | $824.01 | 1,610 | — | — |
| 2005-04-04 | $328.70 | $822.26 | 2,610 | — | — |
| 2005-04-01 | $323.70 | $809.75 | 4,590 | — | — |
| 2005-03-31 | $331.80 | $830.01 | 4,990 | — | — |
| 2005-03-30 | $332.90 | $832.76 | 3,450 | — | — |
| 2005-03-29 | $328.00 | $820.51 | 3,390 | — | — |
| 2005-03-28 | $320.00 | $786.74 | 4,500 | — | — |
| 2005-03-24 | $322.30 | $792.39 | 11,950 | — | — |
| 2005-03-23 | $320.20 | $787.23 | 4,810 | — | — |
| 2005-03-22 | $321.00 | $789.19 | 3,810 | — | — |
| 2005-03-21 | $320.40 | $787.72 | 1,770 | — | — |
| 2005-03-18 | $320.00 | $786.74 | 9,300 | — | — |
| 2005-03-17 | $313.50 | $770.75 | 2,330 | — | — |
| 2005-03-16 | $302.70 | $744.20 | 2,900 | — | — |
| 2005-03-15 | $309.00 | $759.69 | 1,330 | — | — |
| 2005-03-14 | $310.00 | $762.15 | 2,760 | — | — |
| 2005-03-11 | $317.10 | $779.61 | 2,070 | — | — |
| 2005-03-10 | $321.00 | $789.19 | 2,080 | — | — |
| 2005-03-09 | $327.50 | $805.17 | 1,790 | — | — |
| 2005-03-08 | $325.30 | $799.77 | 1,500 | — | — |
| 2005-03-07 | $330.70 | $813.04 | 1,980 | — | — |
| 2005-03-04 | $327.80 | $805.91 | 840 | — | — |
| 2005-03-03 | $323.80 | $796.08 | 2,020 | — | — |
| 2005-03-02 | $326.00 | $801.49 | 3,370 | — | — |
| 2005-03-01 | $323.30 | $794.85 | 2,270 | — | — |
| 2005-02-28 | $323.20 | $794.60 | 1,220 | — | — |
| 2005-02-25 | $320.90 | $788.95 | 1,860 | — | — |
| 2005-02-24 | $317.00 | $779.36 | 1,280 | — | — |
| 2005-02-23 | $316.10 | $777.15 | 1,510 | — | — |
| 2005-02-22 | $315.90 | $776.66 | 3,310 | — | — |
| 2005-02-18 | $326.80 | $803.45 | 1,820 | — | — |
| 2005-02-17 | $334.60 | $822.63 | 1,950 | — | — |
| 2005-02-16 | $337.90 | $830.74 | 2,480 | — | — |
| 2005-02-15 | $338.30 | $831.73 | 4,160 | — | — |
| 2005-02-14 | $340.00 | $835.91 | 4,710 | — | — |
| 2005-02-11 | $333.90 | $820.91 | 2,830 | — | — |
| 2005-02-10 | $326.90 | $803.70 | 1,750 | — | — |
| 2005-02-09 | $322.90 | $793.87 | 2,620 | — | — |
| 2005-02-08 | $331.00 | $813.78 | 1,980 | — | — |
| 2005-02-07 | $325.00 | $799.03 | 4,150 | — | — |
| 2005-02-04 | $324.90 | $798.78 | 1,370 | — | — |
| 2005-02-03 | $324.00 | $796.57 | 3,190 | — | — |
| 2005-02-02 | $324.50 | $797.80 | 1,620 | — | — |
| 2005-02-01 | $324.60 | $798.05 | 3,780 | — | — |
| 2005-01-31 | $321.20 | $789.69 | 13,940 | — | — |
| 2005-01-28 | $311.00 | $764.61 | 7,260 | — | — |
| 2005-01-27 | $304.10 | $747.64 | 7,520 | — | — |
| 2005-01-26 | $301.60 | $741.50 | 7,600 | — | — |
| 2005-01-25 | $290.00 | $712.98 | 3,090 | — | — |
| 2005-01-24 | $288.60 | $709.54 | 1,730 | — | — |
| 2005-01-21 | $290.40 | $713.96 | 4,160 | — | — |
| 2005-01-20 | $293.80 | $722.32 | 3,210 | — | — |
| 2005-01-19 | $299.80 | $737.07 | 6,130 | — | — |
| 2005-01-18 | $301.80 | $741.99 | 2,410 | — | — |
| 2005-01-14 | $300.50 | $738.79 | 2,000 | — | — |
| 2005-01-13 | $298.00 | $732.65 | 2,240 | — | — |
| 2005-01-12 | $298.50 | $733.88 | 3,350 | — | — |
| 2005-01-11 | $298.10 | $732.89 | 1,660 | — | — |
| 2005-01-10 | $302.00 | $742.48 | 2,520 | — | — |
| 2005-01-07 | $294.00 | $722.81 | 3,920 | — | — |
| 2005-01-06 | $300.10 | $737.81 | 4,260 | — | — |
| 2005-01-05 | $297.40 | $731.17 | 7,500 | — | — |
| 2005-01-04 | $306.00 | $752.32 | 3,770 | — | — |
| 2005-01-03 | $304.50 | $748.63 | 4,040 | — | — |