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
- 1998-12-30 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 | $216.57 | $263.91 | 54 | — | — |
| 2005-12-29 | $216.02 | $263.23 | 47 | — | — |
| 2005-12-28 | $223.20 | $268.96 | 91 | — | — |
| 2005-12-27 | $220.99 | $266.29 | 80 | — | — |
| 2005-12-23 | $229.28 | $276.28 | 167 | — | — |
| 2005-12-22 | $223.76 | $269.62 | 138 | — | — |
| 2005-12-21 | $224.31 | $270.29 | 43 | — | — |
| 2005-12-20 | $223.20 | $268.96 | 105 | — | — |
| 2005-12-19 | $220.99 | $266.29 | 51 | — | — |
| 2005-12-16 | $220.99 | $266.29 | 33 | — | — |
| 2005-12-15 | $220.99 | $266.29 | 11 | — | — |
| 2005-12-14 | $220.99 | $266.29 | 134 | — | — |
| 2005-12-13 | $224.59 | $270.62 | 18 | — | — |
| 2005-12-12 | $222.38 | $267.96 | 105 | — | — |
| 2005-12-09 | $227.90 | $274.62 | 72 | — | — |
| 2005-12-08 | $221.55 | $266.96 | 101 | — | — |
| 2005-12-07 | $222.10 | $267.63 | 4 | — | — |
| 2005-12-06 | $215.47 | $259.64 | 101 | — | — |
| 2005-12-05 | $213.26 | $256.97 | 912 | — | — |
| 2005-12-02 | $207.18 | $249.65 | 83 | — | — |
| 2005-12-01 | $220.44 | $265.63 | 0 | — | — |
| 2005-11-30 | $220.44 | $265.63 | 22 | — | — |
| 2005-11-29 | $204.42 | $246.32 | 65 | — | — |
| 2005-11-28 | $206.08 | $248.32 | 0 | — | — |
| 2005-11-25 | $206.08 | $248.32 | 7 | — | — |
| 2005-11-23 | $207.18 | $249.65 | 36 | — | — |
| 2005-11-22 | $200.28 | $241.33 | 29 | — | — |
| 2005-11-21 | $206.08 | $248.32 | 87 | — | — |
| 2005-11-18 | $207.18 | $249.65 | 94 | — | — |
| 2005-11-17 | $201.66 | $242.99 | 105 | — | — |
| 2005-11-16 | $218.23 | $262.97 | 51 | — | — |
| 2005-11-15 | $229.28 | $276.28 | 0 | — | — |
| 2005-11-14 | $229.28 | $276.28 | 109 | — | — |
| 2005-11-11 | $227.90 | $274.62 | 43 | — | — |
| 2005-11-10 | $229.28 | $276.28 | 0 | — | — |
| 2005-11-09 | $229.28 | $276.28 | 0 | — | — |
| 2005-11-08 | $229.28 | $276.28 | 14 | — | — |
| 2005-11-07 | $230.11 | $277.28 | 0 | — | — |
| 2005-11-04 | $230.11 | $277.28 | 25 | — | — |
| 2005-11-03 | $237.57 | $286.27 | 36 | — | — |
| 2005-11-02 | $248.62 | $299.58 | 0 | — | — |
| 2005-11-01 | $248.62 | $299.58 | 54 | — | — |
| 2005-10-31 | $243.09 | $292.92 | 123 | — | — |
| 2005-10-28 | $245.86 | $296.25 | 54 | — | — |
| 2005-10-27 | $235.08 | $283.27 | 7 | — | — |
| 2005-10-26 | $234.81 | $282.94 | 0 | — | — |
| 2005-10-25 | $234.81 | $282.94 | 18 | — | — |
| 2005-10-24 | $232.04 | $279.61 | 0 | — | — |
| 2005-10-21 | $232.04 | $279.61 | 4 | — | — |
| 2005-10-20 | $232.04 | $279.61 | 138 | — | — |
| 2005-10-19 | $242.27 | $291.93 | 47 | — | — |
| 2005-10-18 | $232.04 | $279.61 | 224 | — | — |
| 2005-10-17 | $237.02 | $285.60 | 36 | — | — |
| 2005-10-14 | $234.81 | $282.94 | 18 | — | — |
| 2005-10-13 | $233.43 | $281.27 | 40 | — | — |
| 2005-10-12 | $232.04 | $279.61 | 65 | — | — |
| 2005-10-11 | $240.33 | $289.60 | 69 | — | — |
| 2005-10-10 | $250.00 | $301.25 | 14 | — | — |
| 2005-10-07 | $251.38 | $302.91 | 54 | — | — |
| 2005-10-06 | $243.09 | $292.92 | 0 | — | — |
| 2005-10-05 | $243.09 | $292.92 | 0 | — | — |
| 2005-10-04 | $243.09 | $292.92 | 33 | — | — |
| 2005-10-03 | $241.99 | $291.59 | 7 | — | — |
| 2005-09-30 | $243.09 | $292.92 | 36 | — | — |
| 2005-09-29 | $239.23 | $288.26 | 18 | — | — |
| 2005-09-28 | $243.37 | $290.26 | 11 | — | — |
| 2005-09-27 | $251.38 | $299.82 | 789 | — | — |
| 2005-09-26 | $259.12 | $309.04 | 0 | — | — |
| 2005-09-23 | $259.12 | $309.04 | 0 | — | — |
| 2005-09-22 | $259.12 | $309.04 | 14 | — | — |
| 2005-09-21 | $263.81 | $314.64 | 214 | — | — |
| 2005-09-20 | $264.92 | $315.96 | 22 | — | — |
| 2005-09-19 | $273.76 | $326.50 | 246 | — | — |
| 2005-09-16 | $264.64 | $315.63 | 0 | — | — |
| 2005-09-15 | $264.64 | $315.63 | 54 | — | — |
| 2005-09-14 | $270.99 | $323.21 | 138 | — | — |
| 2005-09-13 | $270.72 | $322.88 | 4 | — | — |
| 2005-09-12 | $274.86 | $327.82 | 22 | — | — |
| 2005-09-09 | $270.72 | $322.88 | 11 | — | — |
| 2005-09-08 | $267.40 | $318.92 | 65 | — | — |
| 2005-09-07 | $276.24 | $329.47 | 0 | — | — |
| 2005-09-06 | $276.24 | $329.47 | 18 | — | — |
| 2005-09-02 | $276.24 | $329.47 | 62 | — | — |
| 2005-09-01 | $282.87 | $337.37 | 116 | — | — |
| 2005-08-31 | $273.76 | $326.50 | 47 | — | — |
| 2005-08-30 | $273.76 | $326.50 | 36 | — | — |
| 2005-08-29 | $273.76 | $326.50 | 69 | — | — |
| 2005-08-26 | $277.62 | $331.11 | 22 | — | — |
| 2005-08-25 | $277.07 | $330.46 | 14 | — | — |
| 2005-08-24 | $277.35 | $330.79 | 0 | — | — |
| 2005-08-23 | $277.35 | $330.79 | 0 | — | — |
| 2005-08-22 | $277.35 | $330.79 | 14 | — | — |
| 2005-08-19 | $279.01 | $332.76 | 11 | — | — |
| 2005-08-18 | $276.52 | $329.80 | 0 | — | — |
| 2005-08-17 | $276.52 | $329.80 | 0 | — | — |
| 2005-08-16 | $276.52 | $329.80 | 33 | — | — |
| 2005-08-15 | $285.64 | $340.67 | 33 | — | — |
| 2005-08-12 | $287.02 | $342.32 | 36 | — | — |
| 2005-08-11 | $284.25 | $339.02 | 54 | — | — |
| 2005-08-10 | $281.77 | $336.06 | 0 | — | — |
| 2005-08-09 | $281.77 | $336.06 | 18 | — | — |
| 2005-08-08 | $285.64 | $340.67 | 54 | — | — |
| 2005-08-05 | $282.87 | $337.37 | 0 | — | — |
| 2005-08-04 | $282.87 | $337.37 | 0 | — | — |
| 2005-08-03 | $282.87 | $337.37 | 36 | — | — |
| 2005-08-02 | $279.01 | $332.76 | 119 | — | — |
| 2005-08-01 | $287.02 | $342.32 | 174 | — | — |
| 2005-07-29 | $288.12 | $343.63 | 36 | — | — |
| 2005-07-28 | $281.77 | $336.06 | 40 | — | — |
| 2005-07-27 | $282.04 | $336.39 | 0 | — | — |
| 2005-07-26 | $282.04 | $336.39 | 261 | — | — |
| 2005-07-25 | $279.01 | $332.76 | 65 | — | — |
| 2005-07-22 | $276.24 | $329.47 | 87 | — | — |
| 2005-07-21 | $276.24 | $329.47 | 47 | — | — |
| 2005-07-20 | $270.72 | $322.88 | 22 | — | — |
| 2005-07-19 | $270.72 | $322.88 | 11 | — | — |
| 2005-07-18 | $269.34 | $321.23 | 29 | — | — |
| 2005-07-15 | $269.34 | $321.23 | 14 | — | — |
| 2005-07-14 | $270.72 | $322.88 | 43 | — | — |
| 2005-07-13 | $269.34 | $321.23 | 33 | — | — |
| 2005-07-12 | $265.75 | $316.95 | 36 | — | — |
| 2005-07-11 | $265.75 | $316.95 | 14 | — | — |
| 2005-07-08 | $265.75 | $316.95 | 0 | — | — |
| 2005-07-07 | $265.75 | $316.95 | 36 | — | — |
| 2005-07-06 | $266.57 | $317.94 | 22 | — | — |
| 2005-07-05 | $269.34 | $321.23 | 58 | — | — |
| 2005-07-01 | $270.72 | $322.88 | 43 | — | — |
| 2005-06-30 | $275.69 | $328.81 | 0 | — | — |
| 2005-06-29 | $275.69 | $325.84 | 0 | — | — |
| 2005-06-28 | $275.69 | $325.84 | 0 | — | — |
| 2005-06-27 | $275.69 | $325.84 | 0 | — | — |
| 2005-06-24 | $275.69 | $325.84 | 29 | — | — |
| 2005-06-23 | $268.23 | $317.03 | 18 | — | — |
| 2005-06-22 | $276.24 | $326.50 | 14 | — | — |
| 2005-06-21 | $276.24 | $326.50 | 43 | — | — |
| 2005-06-20 | $276.24 | $326.50 | 0 | — | — |
| 2005-06-17 | $276.24 | $326.50 | 58 | — | — |
| 2005-06-16 | $268.51 | $317.35 | 29 | — | — |
| 2005-06-15 | $268.51 | $317.35 | 0 | — | — |
| 2005-06-14 | $268.51 | $317.35 | 7 | — | — |
| 2005-06-13 | $263.26 | $311.15 | 14 | — | — |
| 2005-06-10 | $265.75 | $314.09 | 69 | — | — |
| 2005-06-09 | $265.19 | $313.44 | 0 | — | — |
| 2005-06-08 | $265.19 | $313.44 | 25 | — | — |
| 2005-06-07 | $276.24 | $326.50 | 0 | — | — |
| 2005-06-06 | $276.24 | $326.50 | 0 | — | — |
| 2005-06-03 | $276.24 | $326.50 | 80 | — | — |
| 2005-06-02 | $272.38 | $321.93 | 94 | — | — |
| 2005-06-01 | $269.34 | $318.33 | 14 | — | — |
| 2005-05-31 | $276.24 | $326.50 | 25 | — | — |
| 2005-05-27 | $279.01 | $329.76 | 0 | — | — |
| 2005-05-26 | $279.01 | $329.76 | 11 | — | — |
| 2005-05-25 | $279.01 | $329.76 | 98 | — | — |
| 2005-05-24 | $278.73 | $329.43 | 33 | — | — |
| 2005-05-23 | $287.85 | $340.21 | 0 | — | — |
| 2005-05-20 | $287.85 | $340.21 | 0 | — | — |
| 2005-05-19 | $287.85 | $340.21 | 101 | — | — |
| 2005-05-18 | $289.78 | $342.49 | 54 | — | — |
| 2005-05-17 | $280.39 | $331.39 | 47 | — | — |
| 2005-05-16 | $287.29 | $339.56 | 0 | — | — |
| 2005-05-13 | $287.29 | $339.56 | 29 | — | — |
| 2005-05-12 | $290.06 | $342.82 | 7 | — | — |
| 2005-05-11 | $288.67 | $341.19 | 0 | — | — |
| 2005-05-10 | $288.67 | $341.19 | 141 | — | — |
| 2005-05-09 | $283.15 | $334.66 | 51 | — | — |
| 2005-05-06 | $290.06 | $342.82 | 7 | — | — |
| 2005-05-05 | $290.06 | $342.82 | 80 | — | — |
| 2005-05-04 | $283.15 | $334.66 | 735 | — | — |
| 2005-05-03 | $283.15 | $334.66 | 14 | — | — |
| 2005-05-02 | $287.29 | $339.56 | 87 | — | — |
| 2005-04-29 | $277.62 | $328.13 | 58 | — | — |
| 2005-04-28 | $280.39 | $331.39 | 91 | — | — |
| 2005-04-27 | $276.80 | $327.15 | 47 | — | — |
| 2005-04-26 | $279.56 | $330.41 | 80 | — | — |
| 2005-04-25 | $279.83 | $330.74 | 22 | — | — |
| 2005-04-22 | $288.67 | $341.19 | 112 | — | — |
| 2005-04-21 | $288.40 | $340.86 | 65 | — | — |
| 2005-04-20 | $289.78 | $342.49 | 94 | — | — |
| 2005-04-19 | $290.33 | $343.15 | 199 | — | — |
| 2005-04-18 | $302.21 | $357.19 | 22 | — | — |
| 2005-04-15 | $294.20 | $347.72 | 33 | — | — |
| 2005-04-14 | $302.49 | $357.51 | 72 | — | — |
| 2005-04-13 | $294.75 | $348.37 | 105 | — | — |
| 2005-04-12 | $294.48 | $348.04 | 43 | — | — |
| 2005-04-11 | $302.49 | $357.51 | 43 | — | — |
| 2005-04-08 | $300.28 | $354.90 | 148 | — | — |
| 2005-04-07 | $300.28 | $354.90 | 130 | — | — |
| 2005-04-06 | $295.58 | $349.35 | 72 | — | — |
| 2005-04-05 | $295.58 | $349.35 | 91 | — | — |
| 2005-04-04 | $294.20 | $347.72 | 94 | — | — |
| 2005-04-01 | $292.82 | $346.09 | 58 | — | — |
| 2005-03-31 | $295.58 | $349.35 | 253 | — | — |
| 2005-03-30 | $298.62 | $350.00 | 58 | — | — |
| 2005-03-29 | $297.51 | $348.71 | 272 | — | — |
| 2005-03-28 | $294.20 | $344.82 | 203 | — | — |
| 2005-03-24 | $293.37 | $343.85 | 87 | — | — |
| 2005-03-23 | $295.86 | $346.77 | 170 | — | — |
| 2005-03-22 | $296.69 | $347.74 | 297 | — | — |
| 2005-03-21 | $292.82 | $343.20 | 974 | — | — |
| 2005-03-18 | $303.87 | $356.16 | 156 | — | — |
| 2005-03-17 | $330.94 | $387.89 | 62 | — | — |
| 2005-03-16 | $329.83 | $386.59 | 94 | — | — |
| 2005-03-15 | $326.24 | $382.38 | 119 | — | — |
| 2005-03-14 | $325.14 | $381.09 | 344 | — | — |
| 2005-03-11 | $325.14 | $381.09 | 326 | — | — |
| 2005-03-10 | $331.49 | $388.53 | 355 | — | — |
| 2005-03-09 | $330.66 | $387.56 | 518 | — | — |
| 2005-03-08 | $329.56 | $386.27 | 536 | — | — |
| 2005-03-07 | $330.11 | $386.91 | 720 | — | — |
| 2005-03-04 | $329.83 | $386.59 | 224 | — | — |
| 2005-03-03 | $331.22 | $388.21 | 141 | — | — |
| 2005-03-02 | $329.83 | $386.59 | 264 | — | — |
| 2005-03-01 | $335.64 | $393.39 | 134 | — | — |
| 2005-02-28 | $345.30 | $404.72 | 268 | — | — |
| 2005-02-25 | $354.70 | $415.73 | 290 | — | — |
| 2005-02-24 | $356.35 | $417.67 | 177 | — | — |
| 2005-02-23 | $356.63 | $418.00 | 572 | — | — |
| 2005-02-22 | $361.05 | $423.18 | 1,502 | — | — |
| 2005-02-18 | $349.17 | $409.26 | 261 | — | — |
| 2005-02-17 | $340.06 | $398.57 | 373 | — | — |
| 2005-02-16 | $334.53 | $392.10 | 434 | — | — |
| 2005-02-15 | $337.85 | $395.98 | 659 | — | — |
| 2005-02-14 | $339.50 | $397.92 | 977 | — | — |
| 2005-02-11 | $346.69 | $406.34 | 843 | — | — |
| 2005-02-10 | $352.21 | $412.82 | 185 | — | — |
| 2005-02-09 | $351.38 | $411.85 | 0 | — | — |
| 2005-02-08 | $351.38 | $411.85 | 670 | — | — |
| 2005-02-07 | $354.42 | $415.41 | 351 | — | — |
| 2005-02-04 | $354.97 | $416.05 | 536 | — | — |
| 2005-02-03 | $362.71 | $425.12 | 561 | — | — |
| 2005-02-02 | $363.26 | $425.77 | 65 | — | — |
| 2005-02-01 | $363.54 | $426.09 | 7 | — | — |
| 2005-01-31 | $363.54 | $426.09 | 22 | — | — |
| 2005-01-28 | $367.40 | $430.62 | 800 | — | — |
| 2005-01-27 | $367.68 | $430.95 | 18 | — | — |
| 2005-01-26 | $370.17 | $433.86 | 43 | — | — |
| 2005-01-25 | $366.30 | $429.33 | 123 | — | — |
| 2005-01-24 | $362.43 | $424.80 | 923 | — | — |
| 2005-01-21 | $371.27 | $435.16 | 51 | — | — |
| 2005-01-20 | $371.27 | $435.16 | 456 | — | — |
| 2005-01-19 | $367.40 | $430.62 | 119 | — | — |
| 2005-01-18 | $364.64 | $427.39 | 1,234 | — | — |
| 2005-01-14 | $370.17 | $433.86 | 40 | — | — |
| 2005-01-13 | $367.68 | $430.95 | 666 | — | — |
| 2005-01-12 | $366.57 | $429.65 | 424 | — | — |
| 2005-01-11 | $368.23 | $431.60 | 923 | — | — |
| 2005-01-10 | $372.93 | $437.10 | 0 | — | — |
| 2005-01-07 | $372.93 | $437.10 | 25 | — | — |
| 2005-01-06 | $370.17 | $433.86 | 22 | — | — |
| 2005-01-05 | $370.17 | $433.86 | 297 | — | — |
| 2005-01-04 | $366.02 | $429.01 | 402 | — | — |
| 2005-01-03 | $361.60 | $423.83 | 47 | — | — |