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
- 1995-08-07 to 2026-08-31
- 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 | $146.40 | $146.40 | 448 | — | — |
| 2005-12-29 | $152.80 | $152.80 | 383 | — | — |
| 2005-12-28 | $154.40 | $154.40 | 255 | — | — |
| 2005-12-27 | $155.20 | $155.20 | 63 | — | — |
| 2005-12-23 | $154.40 | $154.40 | 195 | — | — |
| 2005-12-22 | $152.00 | $152.00 | 293 | — | — |
| 2005-12-21 | $157.20 | $157.20 | 173 | — | — |
| 2005-12-20 | $150.00 | $150.00 | 190 | — | — |
| 2005-12-19 | $155.60 | $155.60 | 245 | — | — |
| 2005-12-16 | $154.40 | $154.40 | 40 | — | — |
| 2005-12-15 | $159.60 | $159.60 | 275 | — | — |
| 2005-12-14 | $153.20 | $153.20 | 218 | — | — |
| 2005-12-13 | $154.00 | $154.00 | 545 | — | — |
| 2005-12-12 | $146.80 | $146.80 | 818 | — | — |
| 2005-12-09 | $152.80 | $152.80 | 780 | — | — |
| 2005-12-08 | $158.40 | $158.40 | 758 | — | — |
| 2005-12-07 | $172.00 | $172.00 | 280 | — | — |
| 2005-12-06 | $178.80 | $178.80 | 565 | — | — |
| 2005-12-05 | $174.00 | $174.00 | 685 | — | — |
| 2005-12-02 | $177.20 | $177.20 | 515 | — | — |
| 2005-12-01 | $178.00 | $178.00 | 490 | — | — |
| 2005-11-30 | $168.00 | $168.00 | 1,095 | — | — |
| 2005-11-29 | $195.60 | $195.60 | 2,645 | — | — |
| 2005-11-28 | $192.80 | $192.80 | 2,753 | — | — |
| 2005-11-25 | $208.80 | $208.80 | 1,790 | — | — |
| 2005-11-23 | $239.20 | $239.20 | 8,808 | — | — |
| 2005-11-22 | $234.40 | $234.40 | 20,290 | — | — |
| 2005-11-21 | $178.80 | $178.80 | 3,828 | — | — |
| 2005-11-18 | $121.60 | $121.60 | 378 | — | — |
| 2005-11-17 | $116.00 | $116.00 | 95 | — | — |
| 2005-11-16 | $115.20 | $115.20 | 353 | — | — |
| 2005-11-15 | $130.00 | $130.00 | 85 | — | — |
| 2005-11-14 | $132.00 | $132.00 | 60 | — | — |
| 2005-11-11 | $139.60 | $139.60 | 88 | — | — |
| 2005-11-10 | $132.40 | $132.40 | 353 | — | — |
| 2005-11-09 | $140.00 | $140.00 | 13 | — | — |
| 2005-11-08 | $140.00 | $140.00 | 83 | — | — |
| 2005-11-07 | $146.00 | $146.00 | 15 | — | — |
| 2005-11-04 | $146.00 | $146.00 | 23 | — | — |
| 2005-11-03 | $147.20 | $147.20 | 160 | — | — |
| 2005-11-02 | $150.00 | $150.00 | 78 | — | — |
| 2005-11-01 | $144.00 | $144.00 | 3 | — | — |
| 2005-10-31 | $142.00 | $142.00 | 305 | — | — |
| 2005-10-28 | $152.80 | $152.80 | 20 | — | — |
| 2005-10-27 | $156.80 | $156.80 | 178 | — | — |
| 2005-10-26 | $145.20 | $145.20 | 118 | — | — |
| 2005-10-25 | $143.60 | $143.60 | 23 | — | — |
| 2005-10-24 | $148.80 | $148.80 | 43 | — | — |
| 2005-10-21 | $149.60 | $149.60 | 20 | — | — |
| 2005-10-20 | $149.60 | $149.60 | 15 | — | — |
| 2005-10-19 | $140.00 | $140.00 | 50 | — | — |
| 2005-10-18 | $144.80 | $144.80 | 23 | — | — |
| 2005-10-17 | $146.80 | $146.80 | 23 | — | — |
| 2005-10-14 | $143.20 | $143.20 | 85 | — | — |
| 2005-10-13 | $142.80 | $142.80 | 85 | — | — |
| 2005-10-12 | $141.20 | $141.20 | 163 | — | — |
| 2005-10-11 | $155.20 | $155.20 | 105 | — | — |
| 2005-10-10 | $156.80 | $156.80 | 53 | — | — |
| 2005-10-07 | $157.20 | $157.20 | 3 | — | — |
| 2005-10-06 | $160.00 | $160.00 | 15 | — | — |
| 2005-10-05 | $155.20 | $155.20 | 240 | — | — |
| 2005-10-04 | $158.00 | $158.00 | 115 | — | — |
| 2005-10-03 | $164.00 | $164.00 | 40 | — | — |
| 2005-09-30 | $170.00 | $170.00 | 5 | — | — |
| 2005-09-29 | $166.00 | $166.00 | 48 | — | — |
| 2005-09-28 | $172.00 | $172.00 | 65 | — | — |
| 2005-09-27 | $162.00 | $162.00 | 253 | — | — |
| 2005-09-26 | $166.00 | $166.00 | 160 | — | — |
| 2005-09-23 | $174.80 | $174.80 | 50 | — | — |
| 2005-09-22 | $179.20 | $179.20 | 208 | — | — |
| 2005-09-21 | $178.40 | $178.40 | 453 | — | — |
| 2005-09-20 | $162.00 | $162.00 | 23 | — | — |
| 2005-09-19 | $160.40 | $160.40 | 23 | — | — |
| 2005-09-16 | $170.00 | $170.00 | 113 | — | — |
| 2005-09-15 | $163.60 | $163.60 | 0 | — | — |
| 2005-09-14 | $163.60 | $163.60 | 213 | — | — |
| 2005-09-13 | $158.00 | $158.00 | 168 | — | — |
| 2005-09-12 | $164.00 | $164.00 | 53 | — | — |
| 2005-09-09 | $160.00 | $160.00 | 60 | — | — |
| 2005-09-08 | $163.60 | $163.60 | 60 | — | — |
| 2005-09-07 | $156.80 | $156.80 | 23 | — | — |
| 2005-09-06 | $160.40 | $160.40 | 95 | — | — |
| 2005-09-02 | $159.60 | $159.60 | 133 | — | — |
| 2005-09-01 | $156.00 | $156.00 | 270 | — | — |
| 2005-08-31 | $166.00 | $166.00 | 5 | — | — |
| 2005-08-30 | $166.00 | $166.00 | 45 | — | — |
| 2005-08-29 | $166.00 | $166.00 | 55 | — | — |
| 2005-08-26 | $170.40 | $170.40 | 83 | — | — |
| 2005-08-25 | $168.00 | $168.00 | 63 | — | — |
| 2005-08-24 | $164.40 | $164.40 | 65 | — | — |
| 2005-08-23 | $162.80 | $162.80 | 40 | — | — |
| 2005-08-22 | $164.80 | $164.80 | 120 | — | — |
| 2005-08-19 | $164.00 | $164.00 | 60 | — | — |
| 2005-08-18 | $160.00 | $160.00 | 70 | — | — |
| 2005-08-17 | $164.00 | $164.00 | 48 | — | — |
| 2005-08-16 | $163.60 | $163.60 | 75 | — | — |
| 2005-08-15 | $164.00 | $164.00 | 85 | — | — |
| 2005-08-12 | $167.20 | $167.20 | 148 | — | — |
| 2005-08-11 | $168.00 | $168.00 | 48 | — | — |
| 2005-08-10 | $167.60 | $167.60 | 243 | — | — |
| 2005-08-09 | $172.40 | $172.40 | 0 | — | — |
| 2005-08-08 | $172.40 | $172.40 | 55 | — | — |
| 2005-08-05 | $177.20 | $177.20 | 148 | — | — |
| 2005-08-04 | $168.80 | $168.80 | 120 | — | — |
| 2005-08-03 | $167.20 | $167.20 | 75 | — | — |
| 2005-08-02 | $168.80 | $168.80 | 50 | — | — |
| 2005-08-01 | $173.20 | $173.20 | 83 | — | — |
| 2005-07-29 | $169.20 | $169.20 | 43 | — | — |
| 2005-07-28 | $170.00 | $170.00 | 95 | — | — |
| 2005-07-27 | $180.40 | $180.40 | 75 | — | — |
| 2005-07-26 | $170.80 | $170.80 | 18 | — | — |
| 2005-07-25 | $170.40 | $170.40 | 210 | — | — |
| 2005-07-22 | $176.00 | $176.00 | 68 | — | — |
| 2005-07-21 | $180.00 | $180.00 | 145 | — | — |
| 2005-07-20 | $186.00 | $186.00 | 75 | — | — |
| 2005-07-19 | $176.40 | $176.40 | 13 | — | — |
| 2005-07-18 | $184.00 | $184.00 | 315 | — | — |
| 2005-07-15 | $188.40 | $188.40 | 1,100 | — | — |
| 2005-07-14 | $179.60 | $179.60 | 63 | — | — |
| 2005-07-13 | $178.00 | $178.00 | 10 | — | — |
| 2005-07-12 | $178.00 | $178.00 | 98 | — | — |
| 2005-07-11 | $172.40 | $172.40 | 143 | — | — |
| 2005-07-08 | $176.00 | $176.00 | 53 | — | — |
| 2005-07-07 | $180.40 | $180.40 | 138 | — | — |
| 2005-07-06 | $170.00 | $170.00 | 75 | — | — |
| 2005-07-05 | $176.00 | $176.00 | 35 | — | — |
| 2005-07-01 | $179.20 | $179.20 | 5 | — | — |
| 2005-06-30 | $172.00 | $172.00 | 70 | — | — |
| 2005-06-29 | $170.00 | $170.00 | 108 | — | — |
| 2005-06-28 | $169.60 | $169.60 | 70 | — | — |
| 2005-06-27 | $175.20 | $175.20 | 253 | — | — |
| 2005-06-24 | $186.00 | $186.00 | 355 | — | — |
| 2005-06-23 | $172.00 | $172.00 | 85 | — | — |
| 2005-06-22 | $180.00 | $180.00 | 48 | — | — |
| 2005-06-21 | $186.00 | $186.00 | 590 | — | — |
| 2005-06-20 | $176.00 | $176.00 | 63 | — | — |
| 2005-06-17 | $170.40 | $170.40 | 45 | — | — |
| 2005-06-16 | $172.80 | $172.80 | 183 | — | — |
| 2005-06-15 | $170.00 | $170.00 | 105 | — | — |
| 2005-06-14 | $163.60 | $163.60 | 418 | — | — |
| 2005-06-13 | $179.60 | $179.60 | 35 | — | — |
| 2005-06-10 | $174.00 | $174.00 | 70 | — | — |
| 2005-06-09 | $173.20 | $173.20 | 158 | — | — |
| 2005-06-08 | $172.00 | $172.00 | 183 | — | — |
| 2005-06-07 | $176.00 | $176.00 | 405 | — | — |
| 2005-06-06 | $182.00 | $182.00 | 318 | — | — |
| 2005-06-03 | $194.40 | $194.40 | 663 | — | — |
| 2005-06-02 | $197.60 | $197.60 | 853 | — | — |
| 2005-06-01 | $218.40 | $218.40 | 3,915 | — | — |
| 2005-05-31 | $188.80 | $188.80 | 2,498 | — | — |
| 2005-05-27 | $164.00 | $164.00 | 103 | — | — |
| 2005-05-26 | $152.40 | $152.40 | 150 | — | — |
| 2005-05-25 | $159.60 | $159.60 | 670 | — | — |
| 2005-05-24 | $164.00 | $164.00 | 143 | — | — |
| 2005-05-23 | $164.00 | $164.00 | 3 | — | — |
| 2005-05-20 | $163.60 | $163.60 | 33 | — | — |
| 2005-05-19 | $164.80 | $164.80 | 0 | — | — |
| 2005-05-18 | $164.80 | $164.80 | 40 | — | — |
| 2005-05-17 | $159.60 | $159.60 | 43 | — | — |
| 2005-05-16 | $157.60 | $157.60 | 65 | — | — |
| 2005-05-13 | $153.60 | $153.60 | 85 | — | — |
| 2005-05-12 | $158.80 | $158.80 | 90 | — | — |
| 2005-05-11 | $156.00 | $156.00 | 30 | — | — |
| 2005-05-10 | $159.60 | $159.60 | 293 | — | — |
| 2005-05-09 | $160.80 | $160.80 | 13 | — | — |
| 2005-05-06 | $154.00 | $154.00 | 23 | — | — |
| 2005-05-05 | $153.20 | $153.20 | 245 | — | — |
| 2005-05-04 | $157.20 | $157.20 | 108 | — | — |
| 2005-05-03 | $156.80 | $156.80 | 105 | — | — |
| 2005-05-02 | $160.40 | $160.40 | 100 | — | — |
| 2005-04-29 | $164.80 | $164.80 | 188 | — | — |
| 2005-04-28 | $154.00 | $154.00 | 978 | — | — |
| 2005-04-27 | $172.00 | $172.00 | 65 | — | — |
| 2005-04-26 | $180.00 | $180.00 | 400 | — | — |
| 2005-04-25 | $186.00 | $186.00 | 25 | — | — |
| 2005-04-22 | $183.60 | $183.60 | 53 | — | — |
| 2005-04-21 | $180.80 | $180.80 | 83 | — | — |
| 2005-04-20 | $184.80 | $184.80 | 168 | — | — |
| 2005-04-19 | $192.80 | $192.80 | 280 | — | — |
| 2005-04-18 | $184.00 | $184.00 | 60 | — | — |
| 2005-04-15 | $184.00 | $184.00 | 90 | — | — |
| 2005-04-14 | $193.60 | $193.60 | 118 | — | — |
| 2005-04-13 | $195.60 | $195.60 | 170 | — | — |
| 2005-04-12 | $201.60 | $201.60 | 353 | — | — |
| 2005-04-11 | $202.40 | $202.40 | 720 | — | — |
| 2005-04-08 | $201.60 | $201.60 | 523 | — | — |
| 2005-04-07 | $202.00 | $202.00 | 553 | — | — |
| 2005-04-06 | $201.60 | $201.60 | 908 | — | — |
| 2005-04-05 | $214.80 | $214.80 | 2,100 | — | — |
| 2005-04-04 | $190.40 | $190.40 | 238 | — | — |
| 2005-04-01 | $192.00 | $192.00 | 285 | — | — |
| 2005-03-31 | $184.40 | $184.40 | 135 | — | — |
| 2005-03-30 | $192.40 | $192.40 | 98 | — | — |
| 2005-03-29 | $190.00 | $190.00 | 713 | — | — |
| 2005-03-28 | $192.00 | $192.00 | 260 | — | — |
| 2005-03-24 | $195.60 | $195.60 | 253 | — | — |
| 2005-03-23 | $200.00 | $200.00 | 388 | — | — |
| 2005-03-22 | $197.60 | $197.60 | 615 | — | — |
| 2005-03-21 | $199.60 | $199.60 | 1,088 | — | — |
| 2005-03-18 | $200.00 | $200.00 | 453 | — | — |
| 2005-03-17 | $202.40 | $202.40 | 1,215 | — | — |
| 2005-03-16 | $204.00 | $204.00 | 998 | — | — |
| 2005-03-15 | $205.60 | $205.60 | 1,475 | — | — |
| 2005-03-14 | $240.40 | $240.40 | 875 | — | — |
| 2005-03-11 | $248.00 | $248.00 | 1,555 | — | — |
| 2005-03-10 | $258.00 | $258.00 | 3,193 | — | — |
| 2005-03-09 | $242.00 | $242.00 | 10,718 | — | — |
| 2005-03-08 | $299.60 | $299.60 | 20,045 | — | — |
| 2005-03-07 | $157.20 | $157.20 | 173 | — | — |
| 2005-03-04 | $164.00 | $164.00 | 0 | — | — |
| 2005-03-03 | $164.00 | $164.00 | 65 | — | — |
| 2005-03-02 | $160.00 | $160.00 | 13 | — | — |
| 2005-03-01 | $164.80 | $164.80 | 8 | — | — |
| 2005-02-28 | $163.60 | $163.60 | 0 | — | — |
| 2005-02-25 | $163.60 | $163.60 | 48 | — | — |
| 2005-02-24 | $156.80 | $156.80 | 28 | — | — |
| 2005-02-23 | $162.00 | $162.00 | 13 | — | — |
| 2005-02-22 | $166.00 | $166.00 | 3 | — | — |
| 2005-02-18 | $160.00 | $160.00 | 10 | — | — |
| 2005-02-17 | $161.20 | $161.20 | 15 | — | — |
| 2005-02-16 | $163.20 | $163.20 | 10 | — | — |
| 2005-02-15 | $166.40 | $166.40 | 5 | — | — |
| 2005-02-14 | $170.80 | $170.80 | 75 | — | — |
| 2005-02-11 | $179.60 | $179.60 | 105 | — | — |
| 2005-02-10 | $156.00 | $156.00 | 103 | — | — |
| 2005-02-09 | $167.60 | $167.60 | 5 | — | — |
| 2005-02-08 | $160.00 | $160.00 | 30 | — | — |
| 2005-02-07 | $160.40 | $160.40 | 25 | — | — |
| 2005-02-04 | $162.00 | $162.00 | 180 | — | — |
| 2005-02-03 | $160.40 | $160.40 | 10 | — | — |
| 2005-02-02 | $176.00 | $176.00 | 20 | — | — |
| 2005-02-01 | $174.80 | $174.80 | 55 | — | — |
| 2005-01-31 | $175.60 | $175.60 | 160 | — | — |
| 2005-01-28 | $167.20 | $167.20 | 8 | — | — |
| 2005-01-27 | $173.60 | $173.60 | 43 | — | — |
| 2005-01-26 | $166.00 | $166.00 | 105 | — | — |
| 2005-01-25 | $162.40 | $162.40 | 0 | — | — |
| 2005-01-24 | $162.40 | $162.40 | 55 | — | — |
| 2005-01-21 | $168.40 | $168.40 | 60 | — | — |
| 2005-01-20 | $163.60 | $163.60 | 88 | — | — |
| 2005-01-19 | $170.40 | $170.40 | 135 | — | — |
| 2005-01-18 | $163.20 | $163.20 | 155 | — | — |
| 2005-01-14 | $170.00 | $170.00 | 48 | — | — |
| 2005-01-13 | $169.20 | $169.20 | 65 | — | — |
| 2005-01-12 | $177.60 | $177.60 | 160 | — | — |
| 2005-01-11 | $162.00 | $162.00 | 250 | — | — |
| 2005-01-10 | $180.00 | $180.00 | 185 | — | — |
| 2005-01-07 | $206.40 | $206.40 | 50 | — | — |
| 2005-01-06 | $206.80 | $206.80 | 50 | — | — |
| 2005-01-05 | $207.20 | $207.20 | 178 | — | — |
| 2005-01-04 | $216.00 | $216.00 | 270 | — | — |
| 2005-01-03 | $220.80 | $220.80 | 113 | — | — |