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
- 1986-05-15 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 | $338.40 | $338.40 | 5,334 | — | — |
| 2005-12-29 | $333.00 | $333.00 | 4,666 | — | — |
| 2005-12-28 | $316.80 | $316.80 | 2,712 | — | — |
| 2005-12-27 | $325.80 | $325.80 | 2,172 | — | — |
| 2005-12-23 | $336.60 | $336.60 | 4,247 | — | — |
| 2005-12-22 | $342.00 | $342.00 | 3,195 | — | — |
| 2005-12-21 | $333.00 | $333.00 | 2,199 | — | — |
| 2005-12-20 | $325.80 | $325.80 | 2,007 | — | — |
| 2005-12-19 | $318.60 | $318.60 | 5,767 | — | — |
| 2005-12-16 | $336.60 | $336.60 | 14,032 | — | — |
| 2005-12-15 | $383.40 | $383.40 | 25,504 | — | — |
| 2005-12-14 | $315.00 | $315.00 | 837 | — | — |
| 2005-12-13 | $316.80 | $316.80 | 1,647 | — | — |
| 2005-12-12 | $306.00 | $306.00 | 1,127 | — | — |
| 2005-12-09 | $293.40 | $293.40 | 719 | — | — |
| 2005-12-08 | $297.00 | $297.00 | 1,748 | — | — |
| 2005-12-07 | $307.80 | $307.80 | 1,151 | — | — |
| 2005-12-06 | $320.40 | $320.40 | 1,091 | — | — |
| 2005-12-05 | $318.60 | $318.60 | 1,514 | — | — |
| 2005-12-02 | $331.20 | $331.20 | 2,699 | — | — |
| 2005-12-01 | $315.00 | $315.00 | 1,007 | — | — |
| 2005-11-30 | $322.20 | $322.20 | 841 | — | — |
| 2005-11-29 | $320.40 | $320.40 | 2,567 | — | — |
| 2005-11-28 | $298.80 | $298.80 | 1,782 | — | — |
| 2005-11-25 | $295.20 | $295.20 | 499 | — | — |
| 2005-11-23 | $295.20 | $295.20 | 1,406 | — | — |
| 2005-11-22 | $306.00 | $306.00 | 2,068 | — | — |
| 2005-11-21 | $315.00 | $315.00 | 2,617 | — | — |
| 2005-11-18 | $333.00 | $333.00 | 5,346 | — | — |
| 2005-11-17 | $313.20 | $313.20 | 3,336 | — | — |
| 2005-11-16 | $327.60 | $327.60 | 6,001 | — | — |
| 2005-11-15 | $289.80 | $289.80 | 3,208 | — | — |
| 2005-11-14 | $306.00 | $306.00 | 9,049 | — | — |
| 2005-11-11 | $262.80 | $262.80 | 1,851 | — | — |
| 2005-11-10 | $271.80 | $271.80 | 2,072 | — | — |
| 2005-11-09 | $288.00 | $288.00 | 945 | — | — |
| 2005-11-08 | $288.00 | $288.00 | 1,573 | — | — |
| 2005-11-07 | $297.00 | $297.00 | 951 | — | — |
| 2005-11-04 | $284.40 | $284.40 | 1,428 | — | — |
| 2005-11-03 | $293.40 | $293.40 | 2,837 | — | — |
| 2005-11-02 | $273.60 | $273.60 | 4,399 | — | — |
| 2005-11-01 | $295.20 | $295.20 | 5,957 | — | — |
| 2005-10-31 | $246.60 | $246.60 | 947 | — | — |
| 2005-10-28 | $237.60 | $237.60 | 1,286 | — | — |
| 2005-10-27 | $239.40 | $239.40 | 4,988 | — | — |
| 2005-10-26 | $288.00 | $288.00 | 12,629 | — | — |
| 2005-10-25 | $248.40 | $248.40 | 1,080 | — | — |
| 2005-10-24 | $241.20 | $241.20 | 590 | — | — |
| 2005-10-21 | $241.20 | $241.20 | 1,339 | — | — |
| 2005-10-20 | $243.00 | $243.00 | 571 | — | — |
| 2005-10-19 | $243.00 | $243.00 | 583 | — | — |
| 2005-10-18 | $248.40 | $248.40 | 1,307 | — | — |
| 2005-10-17 | $259.20 | $259.20 | 1,864 | — | — |
| 2005-10-14 | $232.20 | $232.20 | 679 | — | — |
| 2005-10-13 | $226.80 | $226.80 | 610 | — | — |
| 2005-10-12 | $226.80 | $226.80 | 1,052 | — | — |
| 2005-10-11 | $241.20 | $241.20 | 1,573 | — | — |
| 2005-10-10 | $244.80 | $244.80 | 1,607 | — | — |
| 2005-10-07 | $230.40 | $230.40 | 726 | — | — |
| 2005-10-06 | $232.20 | $232.20 | 587 | — | — |
| 2005-10-05 | $230.40 | $230.40 | 1,472 | — | — |
| 2005-10-04 | $230.40 | $230.40 | 904 | — | — |
| 2005-10-03 | $234.00 | $234.00 | 352 | — | — |
| 2005-09-30 | $234.00 | $234.00 | 567 | — | — |
| 2005-09-29 | $232.20 | $232.20 | 789 | — | — |
| 2005-09-28 | $237.60 | $237.60 | 553 | — | — |
| 2005-09-27 | $237.60 | $237.60 | 747 | — | — |
| 2005-09-26 | $239.40 | $239.40 | 228 | — | — |
| 2005-09-23 | $250.20 | $250.20 | 341 | — | — |
| 2005-09-22 | $241.20 | $241.20 | 341 | — | — |
| 2005-09-21 | $243.00 | $243.00 | 508 | — | — |
| 2005-09-20 | $250.20 | $250.20 | 386 | — | — |
| 2005-09-19 | $250.20 | $250.20 | 488 | — | — |
| 2005-09-16 | $248.40 | $248.40 | 342 | — | — |
| 2005-09-15 | $246.60 | $246.60 | 884 | — | — |
| 2005-09-14 | $246.60 | $246.60 | 372 | — | — |
| 2005-09-13 | $243.00 | $243.00 | 648 | — | — |
| 2005-09-12 | $252.00 | $252.00 | 756 | — | — |
| 2005-09-09 | $252.00 | $252.00 | 748 | — | — |
| 2005-09-08 | $262.80 | $262.80 | 2,874 | — | — |
| 2005-09-07 | $250.20 | $250.20 | 910 | — | — |
| 2005-09-06 | $257.40 | $257.40 | 1,582 | — | — |
| 2005-09-02 | $252.00 | $252.00 | 1,739 | — | — |
| 2005-09-01 | $235.80 | $235.80 | 967 | — | — |
| 2005-08-31 | $235.80 | $235.80 | 570 | — | — |
| 2005-08-30 | $235.80 | $235.80 | 381 | — | — |
| 2005-08-29 | $234.00 | $234.00 | 1,245 | — | — |
| 2005-08-26 | $237.60 | $237.60 | 427 | — | — |
| 2005-08-25 | $234.00 | $234.00 | 949 | — | — |
| 2005-08-24 | $235.80 | $235.80 | 731 | — | — |
| 2005-08-23 | $230.40 | $230.40 | 993 | — | — |
| 2005-08-22 | $232.20 | $232.20 | 527 | — | — |
| 2005-08-19 | $232.20 | $232.20 | 476 | — | — |
| 2005-08-18 | $226.80 | $226.80 | 1,359 | — | — |
| 2005-08-17 | $232.20 | $232.20 | 427 | — | — |
| 2005-08-16 | $230.40 | $230.40 | 1,101 | — | — |
| 2005-08-15 | $232.20 | $232.20 | 520 | — | — |
| 2005-08-12 | $234.00 | $234.00 | 712 | — | — |
| 2005-08-11 | $230.40 | $230.40 | 936 | — | — |
| 2005-08-10 | $230.40 | $230.40 | 1,318 | — | — |
| 2005-08-09 | $232.20 | $232.20 | 858 | — | — |
| 2005-08-08 | $232.20 | $232.20 | 1,686 | — | — |
| 2005-08-05 | $235.80 | $235.80 | 538 | — | — |
| 2005-08-04 | $239.40 | $239.40 | 845 | — | — |
| 2005-08-03 | $234.00 | $234.00 | 1,846 | — | — |
| 2005-08-02 | $244.80 | $244.80 | 644 | — | — |
| 2005-08-01 | $237.60 | $237.60 | 538 | — | — |
| 2005-07-29 | $241.20 | $241.20 | 1,513 | — | — |
| 2005-07-28 | $244.80 | $244.80 | 2,159 | — | — |
| 2005-07-27 | $253.80 | $253.80 | 5,299 | — | — |
| 2005-07-26 | $248.40 | $248.40 | 706 | — | — |
| 2005-07-25 | $248.40 | $248.40 | 518 | — | — |
| 2005-07-22 | $252.00 | $252.00 | 921 | — | — |
| 2005-07-21 | $253.80 | $253.80 | 2,442 | — | — |
| 2005-07-20 | $257.40 | $257.40 | 1,529 | — | — |
| 2005-07-19 | $259.20 | $259.20 | 1,758 | — | — |
| 2005-07-18 | $252.00 | $252.00 | 2,397 | — | — |
| 2005-07-15 | $235.80 | $235.80 | 834 | — | — |
| 2005-07-14 | $234.00 | $234.00 | 1,318 | — | — |
| 2005-07-13 | $228.60 | $228.60 | 637 | — | — |
| 2005-07-12 | $228.60 | $228.60 | 1,258 | — | — |
| 2005-07-11 | $234.00 | $234.00 | 997 | — | — |
| 2005-07-08 | $246.60 | $246.60 | 3,251 | — | — |
| 2005-07-07 | $237.60 | $237.60 | 4,658 | — | — |
| 2005-07-06 | $223.20 | $223.20 | 1,353 | — | — |
| 2005-07-05 | $214.20 | $214.20 | 1,664 | — | — |
| 2005-07-01 | $219.60 | $219.60 | 1,558 | — | — |
| 2005-06-30 | $210.60 | $210.60 | 1,231 | — | — |
| 2005-06-29 | $208.80 | $208.80 | 1,372 | — | — |
| 2005-06-28 | $208.80 | $208.80 | 1,484 | — | — |
| 2005-06-27 | $208.80 | $208.80 | 2,468 | — | — |
| 2005-06-24 | $217.80 | $217.80 | 12,481 | — | — |
| 2005-06-23 | $223.20 | $223.20 | 2,868 | — | — |
| 2005-06-22 | $226.80 | $226.80 | 1,983 | — | — |
| 2005-06-21 | $230.40 | $230.40 | 2,253 | — | — |
| 2005-06-20 | $221.40 | $221.40 | 2,322 | — | — |
| 2005-06-17 | $228.60 | $228.60 | 3,971 | — | — |
| 2005-06-16 | $221.40 | $221.40 | 2,661 | — | — |
| 2005-06-15 | $221.40 | $221.40 | 1,680 | — | — |
| 2005-06-14 | $223.20 | $223.20 | 1,634 | — | — |
| 2005-06-13 | $221.40 | $221.40 | 1,750 | — | — |
| 2005-06-10 | $230.40 | $230.40 | 1,218 | — | — |
| 2005-06-09 | $234.00 | $234.00 | 1,697 | — | — |
| 2005-06-08 | $230.40 | $230.40 | 1,970 | — | — |
| 2005-06-07 | $232.20 | $232.20 | 1,198 | — | — |
| 2005-06-06 | $232.20 | $232.20 | 1,814 | — | — |
| 2005-06-03 | $237.60 | $237.60 | 1,884 | — | — |
| 2005-06-02 | $243.00 | $243.00 | 1,538 | — | — |
| 2005-06-01 | $259.20 | $259.20 | 1,856 | — | — |
| 2005-05-31 | $255.60 | $255.60 | 2,423 | — | — |
| 2005-05-27 | $261.00 | $261.00 | 987 | — | — |
| 2005-05-26 | $270.00 | $270.00 | 1,194 | — | — |
| 2005-05-25 | $252.00 | $252.00 | 891 | — | — |
| 2005-05-24 | $261.00 | $261.00 | 1,679 | — | — |
| 2005-05-23 | $259.20 | $259.20 | 2,553 | — | — |
| 2005-05-20 | $244.80 | $244.80 | 961 | — | — |
| 2005-05-19 | $246.60 | $246.60 | 2,199 | — | — |
| 2005-05-18 | $252.00 | $252.00 | 6,889 | — | — |
| 2005-05-17 | $234.00 | $234.00 | 764 | — | — |
| 2005-05-16 | $232.20 | $232.20 | 558 | — | — |
| 2005-05-13 | $226.80 | $226.80 | 1,559 | — | — |
| 2005-05-12 | $234.00 | $234.00 | 632 | — | — |
| 2005-05-11 | $230.40 | $230.40 | 939 | — | — |
| 2005-05-10 | $234.00 | $234.00 | 2,071 | — | — |
| 2005-05-09 | $239.40 | $239.40 | 2,428 | — | — |
| 2005-05-06 | $225.00 | $225.00 | 1,846 | — | — |
| 2005-05-05 | $235.80 | $235.80 | 2,051 | — | — |
| 2005-05-04 | $257.40 | $257.40 | 1,764 | — | — |
| 2005-05-03 | $223.20 | $223.20 | 1,140 | — | — |
| 2005-05-02 | $225.00 | $225.00 | 1,236 | — | — |
| 2005-04-29 | $219.60 | $219.60 | 2,615 | — | — |
| 2005-04-28 | $234.00 | $234.00 | 1,073 | — | — |
| 2005-04-27 | $248.40 | $248.40 | 797 | — | — |
| 2005-04-26 | $244.80 | $244.80 | 1,538 | — | — |
| 2005-04-25 | $262.80 | $262.80 | 1,112 | — | — |
| 2005-04-22 | $270.00 | $270.00 | 1,300 | — | — |
| 2005-04-21 | $264.60 | $264.60 | 968 | — | — |
| 2005-04-20 | $255.60 | $255.60 | 1,378 | — | — |
| 2005-04-19 | $266.40 | $266.40 | 1,166 | — | — |
| 2005-04-18 | $264.60 | $264.60 | 2,259 | — | — |
| 2005-04-15 | $239.40 | $239.40 | 1,771 | — | — |
| 2005-04-14 | $248.40 | $248.40 | 1,140 | — | — |
| 2005-04-13 | $252.00 | $252.00 | 822 | — | — |
| 2005-04-12 | $259.20 | $259.20 | 2,410 | — | — |
| 2005-04-11 | $255.60 | $255.60 | 2,146 | — | — |
| 2005-04-08 | $270.00 | $270.00 | 2,159 | — | — |
| 2005-04-07 | $275.40 | $275.40 | 749 | — | — |
| 2005-04-06 | $279.00 | $279.00 | 2,321 | — | — |
| 2005-04-05 | $280.80 | $280.80 | 1,000 | — | — |
| 2005-04-04 | $280.80 | $280.80 | 947 | — | — |
| 2005-04-01 | $288.00 | $288.00 | 1,827 | — | — |
| 2005-03-31 | $293.40 | $293.40 | 1,722 | — | — |
| 2005-03-30 | $293.40 | $293.40 | 1,270 | — | — |
| 2005-03-29 | $289.80 | $289.80 | 1,374 | — | — |
| 2005-03-28 | $295.20 | $295.20 | 781 | — | — |
| 2005-03-24 | $291.60 | $291.60 | 1,077 | — | — |
| 2005-03-23 | $288.00 | $288.00 | 1,426 | — | — |
| 2005-03-22 | $286.20 | $286.20 | 1,292 | — | — |
| 2005-03-21 | $289.80 | $289.80 | 1,192 | — | — |
| 2005-03-18 | $286.20 | $286.20 | 2,841 | — | — |
| 2005-03-17 | $300.60 | $300.60 | 1,814 | — | — |
| 2005-03-16 | $291.60 | $291.60 | 2,373 | — | — |
| 2005-03-15 | $320.40 | $320.40 | 11,089 | — | — |
| 2005-03-14 | $298.80 | $298.80 | 1,767 | — | — |
| 2005-03-11 | $297.00 | $297.00 | 979 | — | — |
| 2005-03-10 | $295.20 | $295.20 | 2,032 | — | — |
| 2005-03-09 | $298.80 | $298.80 | 1,395 | — | — |
| 2005-03-08 | $297.00 | $297.00 | 1,377 | — | — |
| 2005-03-07 | $302.40 | $302.40 | 2,326 | — | — |
| 2005-03-04 | $298.80 | $298.80 | 1,703 | — | — |
| 2005-03-03 | $297.00 | $297.00 | 2,371 | — | — |
| 2005-03-02 | $309.60 | $309.60 | 2,139 | — | — |
| 2005-03-01 | $302.40 | $302.40 | 1,290 | — | — |
| 2005-02-28 | $302.40 | $302.40 | 1,900 | — | — |
| 2005-02-25 | $291.60 | $291.60 | 1,637 | — | — |
| 2005-02-24 | $291.60 | $291.60 | 1,750 | — | — |
| 2005-02-23 | $286.20 | $286.20 | 1,584 | — | — |
| 2005-02-22 | $286.20 | $286.20 | 3,129 | — | — |
| 2005-02-18 | $304.20 | $304.20 | 3,445 | — | — |
| 2005-02-17 | $309.60 | $309.60 | 878 | — | — |
| 2005-02-16 | $320.40 | $320.40 | 974 | — | — |
| 2005-02-15 | $309.60 | $309.60 | 1,281 | — | — |
| 2005-02-14 | $313.20 | $313.20 | 1,517 | — | — |
| 2005-02-11 | $322.20 | $322.20 | 1,442 | — | — |
| 2005-02-10 | $316.80 | $316.80 | 1,399 | — | — |
| 2005-02-09 | $315.00 | $315.00 | 1,493 | — | — |
| 2005-02-08 | $327.60 | $327.60 | 737 | — | — |
| 2005-02-07 | $331.20 | $331.20 | 1,817 | — | — |
| 2005-02-04 | $333.00 | $333.00 | 1,906 | — | — |
| 2005-02-03 | $318.60 | $318.60 | 1,342 | — | — |
| 2005-02-02 | $325.80 | $325.80 | 1,289 | — | — |
| 2005-02-01 | $322.20 | $322.20 | 2,464 | — | — |
| 2005-01-31 | $325.80 | $325.80 | 1,846 | — | — |
| 2005-01-28 | $316.80 | $316.80 | 963 | — | — |
| 2005-01-27 | $324.00 | $324.00 | 974 | — | — |
| 2005-01-26 | $325.80 | $325.80 | 1,652 | — | — |
| 2005-01-25 | $325.80 | $325.80 | 2,139 | — | — |
| 2005-01-24 | $324.00 | $324.00 | 3,626 | — | — |
| 2005-01-21 | $347.40 | $347.40 | 1,561 | — | — |
| 2005-01-20 | $349.20 | $349.20 | 1,242 | — | — |
| 2005-01-19 | $356.40 | $356.40 | 1,373 | — | — |
| 2005-01-18 | $360.00 | $360.00 | 1,179 | — | — |
| 2005-01-14 | $367.20 | $367.20 | 884 | — | — |
| 2005-01-13 | $358.20 | $358.20 | 3,231 | — | — |
| 2005-01-12 | $369.00 | $369.00 | 1,328 | — | — |
| 2005-01-11 | $370.80 | $370.80 | 3,383 | — | — |
| 2005-01-10 | $390.60 | $390.60 | 5,599 | — | — |
| 2005-01-07 | $374.40 | $374.40 | 1,955 | — | — |
| 2005-01-06 | $369.00 | $369.00 | 2,512 | — | — |
| 2005-01-05 | $360.00 | $360.00 | 1,364 | — | — |
| 2005-01-04 | $367.20 | $367.20 | 2,860 | — | — |
| 2005-01-03 | $369.00 | $369.00 | 2,652 | — | — |