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
- 1994-02-23 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 | $364.20 | $368.27 | 168,040 | — | — |
| 2005-12-29 | $362.90 | $366.96 | 179,240 | — | — |
| 2005-12-28 | $366.55 | $370.65 | 201,120 | — | — |
| 2005-12-27 | $369.25 | $373.38 | 171,020 | — | — |
| 2005-12-23 | $367.55 | $371.66 | 200,240 | — | — |
| 2005-12-22 | $366.25 | $370.34 | 198,200 | — | — |
| 2005-12-21 | $357.45 | $361.44 | 148,740 | — | — |
| 2005-12-20 | $350.40 | $354.32 | 180,720 | — | — |
| 2005-12-19 | $346.75 | $350.62 | 147,040 | — | — |
| 2005-12-16 | $351.25 | $355.18 | 187,820 | — | — |
| 2005-12-15 | $357.45 | $361.44 | 136,980 | — | — |
| 2005-12-14 | $355.00 | $358.97 | 143,560 | — | — |
| 2005-12-13 | $351.35 | $355.28 | 128,500 | — | — |
| 2005-12-12 | $348.35 | $352.24 | 144,880 | — | — |
| 2005-12-09 | $342.50 | $346.33 | 124,540 | — | — |
| 2005-12-08 | $345.20 | $349.06 | 239,080 | — | — |
| 2005-12-07 | $341.25 | $345.06 | 274,640 | — | — |
| 2005-12-06 | $356.25 | $359.73 | 257,020 | — | — |
| 2005-12-05 | $355.50 | $358.97 | 174,340 | — | — |
| 2005-12-02 | $354.00 | $357.45 | 260,860 | — | — |
| 2005-12-01 | $348.65 | $352.05 | 236,420 | — | — |
| 2005-11-30 | $349.85 | $353.26 | 211,520 | — | — |
| 2005-11-29 | $347.80 | $351.19 | 486,560 | — | — |
| 2005-11-28 | $349.45 | $352.86 | 340,640 | — | — |
| 2005-11-25 | $362.25 | $365.78 | 66,500 | — | — |
| 2005-11-23 | $363.30 | $366.84 | 256,700 | — | — |
| 2005-11-22 | $362.50 | $366.04 | 412,560 | — | — |
| 2005-11-21 | $343.35 | $346.70 | 574,100 | — | — |
| 2005-11-18 | $345.70 | $349.07 | 678,800 | — | — |
| 2005-11-17 | $327.30 | $330.49 | 346,460 | — | — |
| 2005-11-16 | $313.35 | $316.41 | 269,700 | — | — |
| 2005-11-15 | $310.10 | $313.13 | 232,960 | — | — |
| 2005-11-14 | $310.75 | $313.78 | 209,460 | — | — |
| 2005-11-11 | $306.70 | $309.69 | 127,560 | — | — |
| 2005-11-10 | $308.05 | $311.06 | 232,720 | — | — |
| 2005-11-09 | $295.50 | $298.38 | 283,840 | — | — |
| 2005-11-08 | $299.90 | $302.83 | 510,680 | — | — |
| 2005-11-07 | $316.70 | $319.79 | 259,160 | — | — |
| 2005-11-04 | $306.40 | $309.39 | 193,560 | — | — |
| 2005-11-03 | $308.35 | $311.36 | 464,280 | — | — |
| 2005-11-02 | $314.05 | $317.11 | 626,400 | — | — |
| 2005-11-01 | $301.00 | $303.94 | 425,240 | — | — |
| 2005-10-31 | $289.75 | $292.58 | 421,680 | — | — |
| 2005-10-28 | $283.00 | $285.76 | 282,580 | — | — |
| 2005-10-27 | $274.75 | $277.43 | 347,300 | — | — |
| 2005-10-26 | $284.60 | $287.38 | 230,220 | — | — |
| 2005-10-25 | $287.50 | $290.30 | 265,000 | — | — |
| 2005-10-24 | $291.80 | $294.65 | 315,980 | — | — |
| 2005-10-21 | $286.25 | $289.04 | 293,920 | — | — |
| 2005-10-20 | $282.10 | $284.85 | 499,500 | — | — |
| 2005-10-19 | $284.35 | $287.12 | 455,780 | — | — |
| 2005-10-18 | $270.05 | $272.68 | 291,540 | — | — |
| 2005-10-17 | $273.90 | $276.57 | 163,640 | — | — |
| 2005-10-14 | $272.20 | $274.86 | 281,140 | — | — |
| 2005-10-13 | $269.85 | $272.48 | 368,580 | — | — |
| 2005-10-12 | $268.65 | $271.27 | 592,940 | — | — |
| 2005-10-11 | $266.90 | $269.50 | 391,880 | — | — |
| 2005-10-10 | $266.10 | $268.70 | 355,540 | — | — |
| 2005-10-07 | $280.00 | $282.73 | 286,860 | — | — |
| 2005-10-06 | $280.25 | $282.98 | 368,880 | — | — |
| 2005-10-05 | $283.85 | $286.62 | 462,580 | — | — |
| 2005-10-04 | $293.85 | $296.72 | 436,360 | — | — |
| 2005-10-03 | $307.45 | $310.45 | 1,424,100 | — | — |
| 2005-09-30 | $293.35 | $296.21 | 154,880 | — | — |
| 2005-09-29 | $289.85 | $292.68 | 208,060 | — | — |
| 2005-09-28 | $281.70 | $284.45 | 225,960 | — | — |
| 2005-09-27 | $284.55 | $287.33 | 249,100 | — | — |
| 2005-09-26 | $286.60 | $289.40 | 270,420 | — | — |
| 2005-09-23 | $284.00 | $286.77 | 144,800 | — | — |
| 2005-09-22 | $288.50 | $291.31 | 187,320 | — | — |
| 2005-09-21 | $279.15 | $281.87 | 204,340 | — | — |
| 2005-09-20 | $279.80 | $282.53 | 290,260 | — | — |
| 2005-09-19 | $293.10 | $295.96 | 306,640 | — | — |
| 2005-09-16 | $291.45 | $294.29 | 275,260 | — | — |
| 2005-09-15 | $299.95 | $302.88 | 105,220 | — | — |
| 2005-09-14 | $300.80 | $303.73 | 126,520 | — | — |
| 2005-09-13 | $301.20 | $304.14 | 102,820 | — | — |
| 2005-09-12 | $305.00 | $307.98 | 182,880 | — | — |
| 2005-09-09 | $305.05 | $308.03 | 200,340 | — | — |
| 2005-09-08 | $300.50 | $303.43 | 308,820 | — | — |
| 2005-09-07 | $311.95 | $314.49 | 171,020 | — | — |
| 2005-09-06 | $311.00 | $313.53 | 235,900 | — | — |
| 2005-09-02 | $305.00 | $307.48 | 115,180 | — | — |
| 2005-09-01 | $308.80 | $311.31 | 295,760 | — | — |
| 2005-08-31 | $312.20 | $314.74 | 363,200 | — | — |
| 2005-08-30 | $296.70 | $299.11 | 204,240 | — | — |
| 2005-08-29 | $291.70 | $294.07 | 177,480 | — | — |
| 2005-08-26 | $292.80 | $295.18 | 302,220 | — | — |
| 2005-08-25 | $295.60 | $298.01 | 314,940 | — | — |
| 2005-08-24 | $304.90 | $307.38 | 387,180 | — | — |
| 2005-08-23 | $297.10 | $299.52 | 317,060 | — | — |
| 2005-08-22 | $300.00 | $302.44 | 251,440 | — | — |
| 2005-08-19 | $306.15 | $308.64 | 121,120 | — | — |
| 2005-08-18 | $307.65 | $310.15 | 219,960 | — | — |
| 2005-08-17 | $305.35 | $307.83 | 238,040 | — | — |
| 2005-08-16 | $308.90 | $311.41 | 216,400 | — | — |
| 2005-08-15 | $310.20 | $312.72 | 220,920 | — | — |
| 2005-08-12 | $314.70 | $317.26 | 205,200 | — | — |
| 2005-08-11 | $312.25 | $314.79 | 151,660 | — | — |
| 2005-08-10 | $311.00 | $313.53 | 212,600 | — | — |
| 2005-08-09 | $311.00 | $313.53 | 291,080 | — | — |
| 2005-08-08 | $304.15 | $306.62 | 368,020 | — | — |
| 2005-08-05 | $314.85 | $317.41 | 611,280 | — | — |
| 2005-08-04 | $329.35 | $332.03 | 238,680 | — | — |
| 2005-08-03 | $327.75 | $330.42 | 282,760 | — | — |
| 2005-08-02 | $332.70 | $335.41 | 172,220 | — | — |
| 2005-08-01 | $332.10 | $334.80 | 321,360 | — | — |
| 2005-07-29 | $327.20 | $329.86 | 299,300 | — | — |
| 2005-07-28 | $334.55 | $337.27 | 522,380 | — | — |
| 2005-07-27 | $317.65 | $320.23 | 264,480 | — | — |
| 2005-07-26 | $311.60 | $314.14 | 206,760 | — | — |
| 2005-07-25 | $306.10 | $308.59 | 198,100 | — | — |
| 2005-07-22 | $320.15 | $322.76 | 153,640 | — | — |
| 2005-07-21 | $317.85 | $320.44 | 286,880 | — | — |
| 2005-07-20 | $328.50 | $331.17 | 279,480 | — | — |
| 2005-07-19 | $319.05 | $321.65 | 175,440 | — | — |
| 2005-07-18 | $312.15 | $314.69 | 112,120 | — | — |
| 2005-07-15 | $313.50 | $316.05 | 178,300 | — | — |
| 2005-07-14 | $307.50 | $310.00 | 238,200 | — | — |
| 2005-07-13 | $313.75 | $316.30 | 103,000 | — | — |
| 2005-07-12 | $314.00 | $316.55 | 185,540 | — | — |
| 2005-07-11 | $315.00 | $317.56 | 320,180 | — | — |
| 2005-07-08 | $305.70 | $308.19 | 232,380 | — | — |
| 2005-07-07 | $300.55 | $303.00 | 214,560 | — | — |
| 2005-07-06 | $288.50 | $290.85 | 160,240 | — | — |
| 2005-07-05 | $291.15 | $293.52 | 217,440 | — | — |
| 2005-07-01 | $285.10 | $287.42 | 101,800 | — | — |
| 2005-06-30 | $285.75 | $288.08 | 131,780 | — | — |
| 2005-06-29 | $285.55 | $287.87 | 191,420 | — | — |
| 2005-06-28 | $288.15 | $290.49 | 371,180 | — | — |
| 2005-06-27 | $277.25 | $279.51 | 391,120 | — | — |
| 2005-06-24 | $269.75 | $271.94 | 466,260 | — | — |
| 2005-06-23 | $275.30 | $277.54 | 196,720 | — | — |
| 2005-06-22 | $281.25 | $283.54 | 268,580 | — | — |
| 2005-06-21 | $287.60 | $289.94 | 164,220 | — | — |
| 2005-06-20 | $286.65 | $288.98 | 156,300 | — | — |
| 2005-06-17 | $294.65 | $297.05 | 487,180 | — | — |
| 2005-06-16 | $282.25 | $284.55 | 210,780 | — | — |
| 2005-06-15 | $277.00 | $279.25 | 253,020 | — | — |
| 2005-06-14 | $265.95 | $268.11 | 105,660 | — | — |
| 2005-06-13 | $260.15 | $262.27 | 163,000 | — | — |
| 2005-06-10 | $262.50 | $264.64 | 123,340 | — | — |
| 2005-06-09 | $266.90 | $269.07 | 226,600 | — | — |
| 2005-06-08 | $264.85 | $267.01 | 139,960 | — | — |
| 2005-06-07 | $273.65 | $275.37 | 92,480 | — | — |
| 2005-06-06 | $272.25 | $273.96 | 110,700 | — | — |
| 2005-06-03 | $270.50 | $272.20 | 142,360 | — | — |
| 2005-06-02 | $274.10 | $275.83 | 86,260 | — | — |
| 2005-06-01 | $275.50 | $277.23 | 216,760 | — | — |
| 2005-05-31 | $267.30 | $268.98 | 112,480 | — | — |
| 2005-05-27 | $269.15 | $270.84 | 94,420 | — | — |
| 2005-05-26 | $269.25 | $270.94 | 206,420 | — | — |
| 2005-05-25 | $255.85 | $257.46 | 151,600 | — | — |
| 2005-05-24 | $261.25 | $262.89 | 165,940 | — | — |
| 2005-05-23 | $260.85 | $262.49 | 289,880 | — | — |
| 2005-05-20 | $253.85 | $255.45 | 223,300 | — | — |
| 2005-05-19 | $257.60 | $259.22 | 272,520 | — | — |
| 2005-05-18 | $256.65 | $258.27 | 489,080 | — | — |
| 2005-05-17 | $237.55 | $239.05 | 133,740 | — | — |
| 2005-05-16 | $236.60 | $238.09 | 153,320 | — | — |
| 2005-05-13 | $228.85 | $230.29 | 195,880 | — | — |
| 2005-05-12 | $232.20 | $233.66 | 337,620 | — | — |
| 2005-05-11 | $241.55 | $243.07 | 132,520 | — | — |
| 2005-05-10 | $239.15 | $240.66 | 130,700 | — | — |
| 2005-05-09 | $245.40 | $246.94 | 171,480 | — | — |
| 2005-05-06 | $242.10 | $243.62 | 242,700 | — | — |
| 2005-05-05 | $237.85 | $239.35 | 224,200 | — | — |
| 2005-05-04 | $231.15 | $232.61 | 178,820 | — | — |
| 2005-05-03 | $226.85 | $228.28 | 221,220 | — | — |
| 2005-05-02 | $229.40 | $230.84 | 155,660 | — | — |
| 2005-04-29 | $228.00 | $229.44 | 223,580 | — | — |
| 2005-04-28 | $224.55 | $225.96 | 314,700 | — | — |
| 2005-04-27 | $235.75 | $237.23 | 269,820 | — | — |
| 2005-04-26 | $233.55 | $235.02 | 315,720 | — | — |
| 2005-04-25 | $234.50 | $235.98 | 270,420 | — | — |
| 2005-04-22 | $228.00 | $229.44 | 223,020 | — | — |
| 2005-04-21 | $232.10 | $233.56 | 354,420 | — | — |
| 2005-04-20 | $222.75 | $224.15 | 306,020 | — | — |
| 2005-04-19 | $233.90 | $235.37 | 323,980 | — | — |
| 2005-04-18 | $232.95 | $234.42 | 409,700 | — | — |
| 2005-04-15 | $221.85 | $223.25 | 432,900 | — | — |
| 2005-04-14 | $231.15 | $232.61 | 301,400 | — | — |
| 2005-04-13 | $240.50 | $242.01 | 313,240 | — | — |
| 2005-04-12 | $248.40 | $249.96 | 360,400 | — | — |
| 2005-04-11 | $240.80 | $242.32 | 203,560 | — | — |
| 2005-04-08 | $240.20 | $241.71 | 254,960 | — | — |
| 2005-04-07 | $246.60 | $248.15 | 290,760 | — | — |
| 2005-04-06 | $244.90 | $246.44 | 313,680 | — | — |
| 2005-04-05 | $251.20 | $252.78 | 236,200 | — | — |
| 2005-04-04 | $254.50 | $256.10 | 217,360 | — | — |
| 2005-04-01 | $251.95 | $253.54 | 305,320 | — | — |
| 2005-03-31 | $249.30 | $250.87 | 283,340 | — | — |
| 2005-03-30 | $248.50 | $250.06 | 489,660 | — | — |
| 2005-03-29 | $250.25 | $251.83 | 305,740 | — | — |
| 2005-03-28 | $261.00 | $262.64 | 229,620 | — | — |
| 2005-03-24 | $261.35 | $263.00 | 282,160 | — | — |
| 2005-03-23 | $259.05 | $260.68 | 279,600 | — | — |
| 2005-03-22 | $258.82 | $260.45 | 750,120 | — | — |
| 2005-03-21 | $258.98 | $260.61 | 464,340 | — | — |
| 2005-03-18 | $258.18 | $259.81 | 372,960 | — | — |
| 2005-03-17 | $257.17 | $258.79 | 487,860 | — | — |
| 2005-03-16 | $264.50 | $266.16 | 455,580 | — | — |
| 2005-03-15 | $262.67 | $264.32 | 554,760 | — | — |
| 2005-03-14 | $261.37 | $263.01 | 474,960 | — | — |
| 2005-03-11 | $265.25 | $266.92 | 407,520 | — | — |
| 2005-03-10 | $263.80 | $265.46 | 751,620 | — | — |
| 2005-03-09 | $268.08 | $269.77 | 921,600 | — | — |
| 2005-03-08 | $281.23 | $283.00 | 472,320 | — | — |
| 2005-03-07 | $290.27 | $291.59 | 305,760 | — | — |
| 2005-03-04 | $292.67 | $294.00 | 483,000 | — | — |
| 2005-03-03 | $279.67 | $280.94 | 312,060 | — | — |
| 2005-03-02 | $283.58 | $284.88 | 329,100 | — | — |
| 2005-03-01 | $288.00 | $289.31 | 298,920 | — | — |
| 2005-02-28 | $286.53 | $287.84 | 415,380 | — | — |
| 2005-02-25 | $289.35 | $290.67 | 594,120 | — | — |
| 2005-02-24 | $279.72 | $280.99 | 689,040 | — | — |
| 2005-02-23 | $268.45 | $269.67 | 634,860 | — | — |
| 2005-02-22 | $267.45 | $268.67 | 522,360 | — | — |
| 2005-02-18 | $278.33 | $279.60 | 474,240 | — | — |
| 2005-02-17 | $278.42 | $279.69 | 495,960 | — | — |
| 2005-02-16 | $272.63 | $273.88 | 519,360 | — | — |
| 2005-02-15 | $270.45 | $271.68 | 373,080 | — | — |
| 2005-02-14 | $272.32 | $273.56 | 300,900 | — | — |
| 2005-02-11 | $270.53 | $271.77 | 692,100 | — | — |
| 2005-02-10 | $275.55 | $276.81 | 451,440 | — | — |
| 2005-02-09 | $274.45 | $275.70 | 468,180 | — | — |
| 2005-02-08 | $280.83 | $282.11 | 680,100 | — | — |
| 2005-02-07 | $270.55 | $271.78 | 358,980 | — | — |
| 2005-02-04 | $271.82 | $273.06 | 591,360 | — | — |
| 2005-02-03 | $261.02 | $262.21 | 404,700 | — | — |
| 2005-02-02 | $259.08 | $260.27 | 440,340 | — | — |
| 2005-02-01 | $255.83 | $257.00 | 695,640 | — | — |
| 2005-01-31 | $247.50 | $248.63 | 521,880 | — | — |
| 2005-01-28 | $244.05 | $245.16 | 435,720 | — | — |
| 2005-01-27 | $237.00 | $238.08 | 562,560 | — | — |
| 2005-01-26 | $243.93 | $245.05 | 432,360 | — | — |
| 2005-01-25 | $235.12 | $236.19 | 252,660 | — | — |
| 2005-01-24 | $234.53 | $235.60 | 292,260 | — | — |
| 2005-01-21 | $236.53 | $237.61 | 358,020 | — | — |
| 2005-01-20 | $239.20 | $240.29 | 453,540 | — | — |
| 2005-01-19 | $246.57 | $247.69 | 547,500 | — | — |
| 2005-01-18 | $245.92 | $247.04 | 385,200 | — | — |
| 2005-01-14 | $244.83 | $245.95 | 374,340 | — | — |
| 2005-01-13 | $239.02 | $240.11 | 453,360 | — | — |
| 2005-01-12 | $232.18 | $233.24 | 349,740 | — | — |
| 2005-01-11 | $234.78 | $235.85 | 301,200 | — | — |
| 2005-01-10 | $234.45 | $235.52 | 440,280 | — | — |
| 2005-01-07 | $228.67 | $229.71 | 245,220 | — | — |
| 2005-01-06 | $229.63 | $230.68 | 289,980 | — | — |
| 2005-01-05 | $226.53 | $227.57 | 680,880 | — | — |
| 2005-01-04 | $227.97 | $229.01 | 710,700 | — | — |
| 2005-01-03 | $242.25 | $243.36 | 464,640 | — | — |