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
- 1977-01-03 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 | $485.30 | $758.88 | 1,058,900 | — | — |
| 2005-12-29 | $485.80 | $759.67 | 922,280 | — | — |
| 2005-12-28 | $484.70 | $757.95 | 922,010 | — | — |
| 2005-12-27 | $486.50 | $760.76 | 1,012,480 | — | — |
| 2005-12-23 | $492.40 | $769.99 | 625,380 | — | — |
| 2005-12-22 | $491.90 | $769.20 | 1,029,650 | — | — |
| 2005-12-21 | $492.70 | $770.46 | 1,475,210 | — | — |
| 2005-12-20 | $492.10 | $769.52 | 874,230 | — | — |
| 2005-12-19 | $491.70 | $768.89 | 1,180,830 | — | — |
| 2005-12-16 | $493.70 | $772.02 | 2,795,250 | — | — |
| 2005-12-15 | $491.00 | $767.80 | 1,459,710 | — | — |
| 2005-12-14 | $496.40 | $776.24 | 1,767,620 | — | — |
| 2005-12-13 | $494.40 | $773.11 | 2,066,900 | — | — |
| 2005-12-12 | $486.80 | $761.23 | 1,022,760 | — | — |
| 2005-12-09 | $489.10 | $764.83 | 1,220,030 | — | — |
| 2005-12-08 | $485.00 | $758.41 | 1,086,600 | — | — |
| 2005-12-07 | $487.00 | $761.54 | 1,372,440 | — | — |
| 2005-12-06 | $488.90 | $764.51 | 1,430,000 | — | — |
| 2005-12-05 | $488.50 | $763.89 | 1,410,530 | — | — |
| 2005-12-02 | $487.70 | $762.64 | 1,254,390 | — | — |
| 2005-12-01 | $488.50 | $763.89 | 1,849,850 | — | — |
| 2005-11-30 | $485.50 | $759.20 | 1,758,220 | — | — |
| 2005-11-29 | $490.90 | $767.64 | 1,543,070 | — | — |
| 2005-11-28 | $493.00 | $770.92 | 1,522,890 | — | — |
| 2005-11-25 | $495.20 | $774.36 | 830,370 | — | — |
| 2005-11-23 | $493.40 | $771.55 | 1,294,610 | — | — |
| 2005-11-22 | $489.20 | $764.98 | 1,482,740 | — | — |
| 2005-11-21 | $485.10 | $758.57 | 1,501,610 | — | — |
| 2005-11-18 | $484.10 | $757.01 | 1,589,980 | — | — |
| 2005-11-17 | $479.40 | $749.66 | 1,504,930 | — | — |
| 2005-11-16 | $476.90 | $745.75 | 1,513,050 | — | — |
| 2005-11-15 | $476.60 | $745.28 | 1,495,640 | — | — |
| 2005-11-14 | $482.40 | $754.35 | 1,339,400 | — | — |
| 2005-11-11 | $480.00 | $750.60 | 1,325,430 | — | — |
| 2005-11-10 | $477.30 | $746.37 | 2,351,960 | — | — |
| 2005-11-09 | $468.20 | $732.14 | 1,311,630 | — | — |
| 2005-11-08 | $466.00 | $728.70 | 1,652,840 | — | — |
| 2005-11-07 | $464.30 | $726.05 | 2,281,860 | — | — |
| 2005-11-04 | $456.00 | $713.07 | 1,334,290 | — | — |
| 2005-11-03 | $454.50 | $710.72 | 1,607,390 | — | — |
| 2005-11-02 | $455.50 | $705.40 | 2,091,680 | — | — |
| 2005-11-01 | $454.00 | $703.08 | 1,992,670 | — | — |
| 2005-10-31 | $457.80 | $708.97 | 2,357,360 | — | — |
| 2005-10-28 | $459.00 | $710.82 | 1,509,170 | — | — |
| 2005-10-27 | $454.10 | $703.24 | 1,316,450 | — | — |
| 2005-10-26 | $456.50 | $706.95 | 1,753,740 | — | — |
| 2005-10-25 | $451.70 | $699.52 | 1,253,310 | — | — |
| 2005-10-24 | $450.50 | $697.66 | 1,406,920 | — | — |
| 2005-10-21 | $443.10 | $686.20 | 1,759,570 | — | — |
| 2005-10-20 | $443.40 | $686.67 | 1,658,620 | — | — |
| 2005-10-19 | $448.90 | $695.18 | 2,541,010 | — | — |
| 2005-10-18 | $444.60 | $688.52 | 1,226,780 | — | — |
| 2005-10-17 | $448.10 | $693.94 | 1,463,610 | — | — |
| 2005-10-14 | $450.40 | $697.51 | 1,313,960 | — | — |
| 2005-10-13 | $447.20 | $692.55 | 1,396,330 | — | — |
| 2005-10-12 | $446.00 | $690.69 | 1,642,360 | — | — |
| 2005-10-11 | $448.00 | $693.79 | 1,670,390 | — | — |
| 2005-10-10 | $452.30 | $700.45 | 1,074,370 | — | — |
| 2005-10-07 | $454.10 | $703.24 | 1,096,390 | — | — |
| 2005-10-06 | $454.30 | $703.55 | 1,293,630 | — | — |
| 2005-10-05 | $452.70 | $701.07 | 1,491,020 | — | — |
| 2005-10-04 | $453.40 | $702.15 | 1,587,600 | — | — |
| 2005-10-03 | $455.10 | $704.78 | 1,185,770 | — | — |
| 2005-09-30 | $455.20 | $704.94 | 1,206,010 | — | — |
| 2005-09-29 | $456.40 | $706.80 | 1,399,840 | — | — |
| 2005-09-28 | $451.80 | $699.67 | 1,254,250 | — | — |
| 2005-09-27 | $450.90 | $698.28 | 1,075,120 | — | — |
| 2005-09-26 | $450.90 | $698.28 | 1,128,120 | — | — |
| 2005-09-23 | $452.40 | $700.60 | 1,070,500 | — | — |
| 2005-09-22 | $451.80 | $699.67 | 1,224,380 | — | — |
| 2005-09-21 | $448.20 | $694.10 | 1,382,440 | — | — |
| 2005-09-20 | $451.50 | $699.21 | 1,773,440 | — | — |
| 2005-09-19 | $453.60 | $702.46 | 1,209,560 | — | — |
| 2005-09-16 | $454.50 | $703.85 | 2,423,410 | — | — |
| 2005-09-15 | $450.30 | $697.35 | 1,064,670 | — | — |
| 2005-09-14 | $449.80 | $696.58 | 1,255,300 | — | — |
| 2005-09-13 | $451.00 | $698.43 | 1,714,100 | — | — |
| 2005-09-12 | $450.10 | $697.04 | 1,715,430 | — | — |
| 2005-09-09 | $446.10 | $690.85 | 1,307,670 | — | — |
| 2005-09-08 | $444.40 | $688.21 | 1,256,090 | — | — |
| 2005-09-07 | $444.60 | $688.52 | 1,209,780 | — | — |
| 2005-09-06 | $443.00 | $686.05 | 1,613,060 | — | — |
| 2005-09-02 | $438.80 | $679.54 | 1,082,310 | — | — |
| 2005-09-01 | $437.10 | $676.91 | 1,643,560 | — | — |
| 2005-08-31 | $437.70 | $677.84 | 1,544,270 | — | — |
| 2005-08-30 | $432.60 | $669.94 | 1,645,590 | — | — |
| 2005-08-29 | $435.40 | $674.28 | 1,598,930 | — | — |
| 2005-08-26 | $431.00 | $667.46 | 1,710,970 | — | — |
| 2005-08-25 | $432.70 | $670.09 | 1,436,200 | — | — |
| 2005-08-24 | $430.50 | $666.69 | 2,080,560 | — | — |
| 2005-08-23 | $435.60 | $674.59 | 1,807,200 | — | — |
| 2005-08-22 | $442.00 | $684.50 | 955,110 | — | — |
| 2005-08-19 | $441.60 | $683.88 | 981,250 | — | — |
| 2005-08-18 | $442.10 | $684.65 | 1,330,620 | — | — |
| 2005-08-17 | $441.00 | $682.95 | 1,072,160 | — | — |
| 2005-08-16 | $441.40 | $683.57 | 1,777,760 | — | — |
| 2005-08-15 | $437.90 | $678.15 | 1,483,350 | — | — |
| 2005-08-12 | $436.20 | $675.52 | 1,125,150 | — | — |
| 2005-08-11 | $435.10 | $673.81 | 1,598,650 | — | — |
| 2005-08-10 | $433.00 | $670.56 | 1,784,210 | — | — |
| 2005-08-09 | $436.00 | $675.21 | 1,303,060 | — | — |
| 2005-08-08 | $433.00 | $670.56 | 1,441,260 | — | — |
| 2005-08-05 | $436.30 | $675.67 | 1,464,510 | — | — |
| 2005-08-04 | $439.20 | $680.16 | 1,619,360 | — | — |
| 2005-08-03 | $440.50 | $682.17 | 1,616,920 | — | — |
| 2005-08-02 | $440.70 | $682.48 | 1,641,310 | — | — |
| 2005-08-01 | $437.00 | $676.75 | 1,752,410 | — | — |
| 2005-07-29 | $435.00 | $673.66 | 1,901,000 | — | — |
| 2005-07-28 | $438.60 | $679.23 | 2,403,110 | — | — |
| 2005-07-27 | $443.90 | $680.63 | 1,840,920 | — | — |
| 2005-07-26 | $446.00 | $683.85 | 1,373,300 | — | — |
| 2005-07-25 | $445.30 | $682.77 | 1,517,400 | — | — |
| 2005-07-22 | $444.20 | $681.09 | 2,187,790 | — | — |
| 2005-07-21 | $441.50 | $676.95 | 1,982,860 | — | — |
| 2005-07-20 | $442.10 | $677.87 | 2,751,580 | — | — |
| 2005-07-19 | $444.00 | $680.78 | 3,819,170 | — | — |
| 2005-07-18 | $450.00 | $689.98 | 3,424,230 | — | — |
| 2005-07-15 | $464.20 | $711.75 | 1,358,390 | — | — |
| 2005-07-14 | $465.00 | $712.98 | 1,755,850 | — | — |
| 2005-07-13 | $457.40 | $701.32 | 1,842,950 | — | — |
| 2005-07-12 | $460.00 | $705.31 | 1,433,620 | — | — |
| 2005-07-11 | $461.10 | $707.00 | 1,454,440 | — | — |
| 2005-07-08 | $465.10 | $713.13 | 1,238,750 | — | — |
| 2005-07-07 | $462.70 | $709.45 | 1,581,470 | — | — |
| 2005-07-06 | $463.00 | $709.91 | 1,462,170 | — | — |
| 2005-07-05 | $464.60 | $712.36 | 928,810 | — | — |
| 2005-07-01 | $461.60 | $707.76 | 864,630 | — | — |
| 2005-06-30 | $462.30 | $708.84 | 1,650,360 | — | — |
| 2005-06-29 | $467.80 | $717.27 | 1,071,150 | — | — |
| 2005-06-28 | $470.20 | $720.95 | 867,980 | — | — |
| 2005-06-27 | $467.70 | $717.12 | 1,167,620 | — | — |
| 2005-06-24 | $469.50 | $719.88 | 1,208,010 | — | — |
| 2005-06-23 | $468.80 | $718.80 | 1,235,570 | — | — |
| 2005-06-22 | $474.40 | $727.39 | 1,039,120 | — | — |
| 2005-06-21 | $473.20 | $725.55 | 962,600 | — | — |
| 2005-06-20 | $473.70 | $726.32 | 1,124,660 | — | — |
| 2005-06-17 | $474.60 | $727.70 | 2,035,640 | — | — |
| 2005-06-16 | $475.40 | $728.92 | 1,024,960 | — | — |
| 2005-06-15 | $474.00 | $726.78 | 1,153,990 | — | — |
| 2005-06-14 | $474.10 | $726.93 | 795,980 | — | — |
| 2005-06-13 | $476.00 | $729.84 | 835,020 | — | — |
| 2005-06-10 | $476.40 | $730.46 | 857,030 | — | — |
| 2005-06-09 | $476.80 | $731.07 | 717,610 | — | — |
| 2005-06-08 | $477.50 | $732.14 | 797,620 | — | — |
| 2005-06-07 | $476.60 | $730.76 | 1,146,510 | — | — |
| 2005-06-06 | $476.90 | $731.22 | 601,590 | — | — |
| 2005-06-03 | $475.60 | $729.23 | 964,160 | — | — |
| 2005-06-02 | $477.10 | $731.53 | 802,100 | — | — |
| 2005-06-01 | $477.20 | $731.68 | 1,472,430 | — | — |
| 2005-05-31 | $471.10 | $722.33 | 1,007,370 | — | — |
| 2005-05-27 | $472.80 | $724.94 | 1,139,760 | — | — |
| 2005-05-26 | $473.80 | $726.47 | 1,233,420 | — | — |
| 2005-05-25 | $474.50 | $727.54 | 985,120 | — | — |
| 2005-05-24 | $477.10 | $731.53 | 917,060 | — | — |
| 2005-05-23 | $476.00 | $729.84 | 1,093,490 | — | — |
| 2005-05-20 | $478.00 | $732.91 | 1,096,930 | — | — |
| 2005-05-19 | $478.40 | $733.52 | 896,290 | — | — |
| 2005-05-18 | $477.40 | $731.99 | 1,525,350 | — | — |
| 2005-05-17 | $471.60 | $723.10 | 1,350,890 | — | — |
| 2005-05-16 | $468.00 | $717.58 | 1,269,910 | — | — |
| 2005-05-13 | $459.10 | $703.93 | 1,345,470 | — | — |
| 2005-05-12 | $464.10 | $711.60 | 992,430 | — | — |
| 2005-05-11 | $467.00 | $716.04 | 1,041,960 | — | — |
| 2005-05-10 | $463.80 | $711.14 | 1,230,780 | — | — |
| 2005-05-09 | $468.50 | $718.34 | 851,870 | — | — |
| 2005-05-06 | $465.90 | $714.36 | 1,130,950 | — | — |
| 2005-05-05 | $468.80 | $718.80 | 987,170 | — | — |
| 2005-05-04 | $469.70 | $720.18 | 1,371,310 | — | — |
| 2005-05-03 | $468.00 | $717.58 | 1,445,900 | — | — |
| 2005-05-02 | $465.30 | $713.44 | 1,518,330 | — | — |
| 2005-04-29 | $469.60 | $720.03 | 1,710,480 | — | — |
| 2005-04-28 | $461.90 | $708.22 | 1,583,070 | — | — |
| 2005-04-27 | $470.50 | $714.66 | 1,217,560 | — | — |
| 2005-04-26 | $466.20 | $708.13 | 1,263,250 | — | — |
| 2005-04-25 | $467.80 | $710.56 | 1,221,530 | — | — |
| 2005-04-22 | $463.20 | $703.58 | 1,253,660 | — | — |
| 2005-04-21 | $462.70 | $702.82 | 1,755,630 | — | — |
| 2005-04-20 | $461.30 | $700.69 | 1,910,910 | — | — |
| 2005-04-19 | $463.50 | $704.03 | 1,482,910 | — | — |
| 2005-04-18 | $462.10 | $701.91 | 1,854,920 | — | — |
| 2005-04-15 | $457.50 | $694.92 | 2,694,460 | — | — |
| 2005-04-14 | $454.00 | $689.60 | 1,577,040 | — | — |
| 2005-04-13 | $458.10 | $695.83 | 1,383,860 | — | — |
| 2005-04-12 | $464.50 | $705.55 | 1,501,380 | — | — |
| 2005-04-11 | $456.10 | $692.79 | 1,131,870 | — | — |
| 2005-04-08 | $454.00 | $689.60 | 964,340 | — | — |
| 2005-04-07 | $454.60 | $690.51 | 1,283,620 | — | — |
| 2005-04-06 | $451.50 | $685.80 | 1,159,850 | — | — |
| 2005-04-05 | $449.40 | $682.61 | 1,263,880 | — | — |
| 2005-04-04 | $445.90 | $677.30 | 1,935,820 | — | — |
| 2005-04-01 | $446.20 | $677.75 | 1,722,130 | — | — |
| 2005-03-31 | $449.40 | $682.61 | 1,426,130 | — | — |
| 2005-03-30 | $449.20 | $682.31 | 1,335,160 | — | — |
| 2005-03-29 | $443.50 | $673.65 | 1,714,690 | — | — |
| 2005-03-28 | $447.70 | $680.03 | 1,225,670 | — | — |
| 2005-03-24 | $445.20 | $676.24 | 1,817,030 | — | — |
| 2005-03-23 | $444.50 | $675.17 | 3,678,710 | — | — |
| 2005-03-22 | $444.40 | $675.02 | 4,488,250 | — | — |
| 2005-03-21 | $457.60 | $695.07 | 2,447,300 | — | — |
| 2005-03-18 | $468.50 | $711.63 | 3,735,780 | — | — |
| 2005-03-17 | $472.40 | $717.55 | 958,600 | — | — |
| 2005-03-16 | $473.70 | $719.53 | 1,142,100 | — | — |
| 2005-03-15 | $478.00 | $726.06 | 1,065,750 | — | — |
| 2005-03-14 | $482.20 | $732.44 | 994,270 | — | — |
| 2005-03-11 | $477.90 | $725.90 | 1,198,730 | — | — |
| 2005-03-10 | $481.50 | $731.37 | 1,196,920 | — | — |
| 2005-03-09 | $478.80 | $727.27 | 1,305,980 | — | — |
| 2005-03-08 | $484.70 | $736.23 | 1,192,540 | — | — |
| 2005-03-07 | $484.70 | $736.23 | 789,950 | — | — |
| 2005-03-04 | $484.00 | $735.17 | 1,255,040 | — | — |
| 2005-03-03 | $479.70 | $728.64 | 1,172,930 | — | — |
| 2005-03-02 | $481.30 | $731.07 | 1,137,510 | — | — |
| 2005-03-01 | $478.80 | $727.27 | 1,242,590 | — | — |
| 2005-02-28 | $477.20 | $724.84 | 2,069,780 | — | — |
| 2005-02-25 | $482.80 | $733.35 | 1,583,600 | — | — |
| 2005-02-24 | $483.00 | $733.65 | 1,278,590 | — | — |
| 2005-02-23 | $483.80 | $734.87 | 1,658,700 | — | — |
| 2005-02-22 | $479.50 | $728.34 | 1,741,190 | — | — |
| 2005-02-18 | $485.70 | $737.75 | 1,649,340 | — | — |
| 2005-02-17 | $488.00 | $741.25 | 1,412,470 | — | — |
| 2005-02-16 | $491.80 | $747.02 | 822,810 | — | — |
| 2005-02-15 | $494.00 | $750.36 | 950,090 | — | — |
| 2005-02-14 | $492.50 | $748.08 | 960,370 | — | — |
| 2005-02-11 | $494.00 | $750.36 | 999,570 | — | — |
| 2005-02-10 | $489.80 | $743.98 | 1,373,160 | — | — |
| 2005-02-09 | $491.80 | $747.02 | 1,060,350 | — | — |
| 2005-02-08 | $494.80 | $751.58 | 1,098,460 | — | — |
| 2005-02-07 | $497.30 | $755.37 | 946,390 | — | — |
| 2005-02-04 | $497.80 | $756.13 | 1,404,570 | — | — |
| 2005-02-03 | $491.50 | $746.56 | 1,509,990 | — | — |
| 2005-02-02 | $496.80 | $747.93 | 1,608,430 | — | — |
| 2005-02-01 | $494.80 | $744.92 | 1,874,180 | — | — |
| 2005-01-31 | $490.50 | $738.45 | 1,914,920 | — | — |
| 2005-01-28 | $483.80 | $728.36 | 1,682,050 | — | — |
| 2005-01-27 | $485.60 | $731.07 | 1,236,940 | — | — |
| 2005-01-26 | $484.80 | $729.86 | 1,487,690 | — | — |
| 2005-01-25 | $485.10 | $730.32 | 1,269,150 | — | — |
| 2005-01-24 | $483.60 | $728.06 | 1,598,150 | — | — |
| 2005-01-21 | $479.30 | $721.58 | 1,937,040 | — | — |
| 2005-01-20 | $477.70 | $719.17 | 1,731,840 | — | — |
| 2005-01-19 | $480.40 | $723.24 | 1,276,380 | — | — |
| 2005-01-18 | $481.70 | $725.20 | 1,511,480 | — | — |
| 2005-01-14 | $475.10 | $715.26 | 1,141,110 | — | — |
| 2005-01-13 | $476.00 | $716.62 | 1,543,380 | — | — |
| 2005-01-12 | $480.70 | $723.69 | 1,612,300 | — | — |
| 2005-01-11 | $482.20 | $725.95 | 1,295,270 | — | — |
| 2005-01-10 | $483.40 | $727.76 | 1,699,870 | — | — |
| 2005-01-07 | $486.50 | $732.42 | 1,280,370 | — | — |
| 2005-01-06 | $489.30 | $736.64 | 1,804,990 | — | — |
| 2005-01-05 | $484.60 | $729.56 | 1,893,350 | — | — |
| 2005-01-04 | $478.60 | $720.53 | 1,584,770 | — | — |
| 2005-01-03 | $482.70 | $726.70 | 1,474,660 | — | — |