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
- 1987-08-28 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 | $152.55 | $152.55 | 64,600 | — | — |
| 2005-12-29 | $153.55 | $153.55 | 33,440 | — | — |
| 2005-12-28 | $156.20 | $156.20 | 40,560 | — | — |
| 2005-12-27 | $154.05 | $154.05 | 106,480 | — | — |
| 2005-12-23 | $160.00 | $160.00 | 52,560 | — | — |
| 2005-12-22 | $159.00 | $159.00 | 134,640 | — | — |
| 2005-12-21 | $156.60 | $156.60 | 97,220 | — | — |
| 2005-12-20 | $157.10 | $157.10 | 91,660 | — | — |
| 2005-12-19 | $156.15 | $156.15 | 131,960 | — | — |
| 2005-12-16 | $155.65 | $155.65 | 161,920 | — | — |
| 2005-12-15 | $163.50 | $163.50 | 107,040 | — | — |
| 2005-12-14 | $164.70 | $164.70 | 57,600 | — | — |
| 2005-12-13 | $163.75 | $163.75 | 115,940 | — | — |
| 2005-12-12 | $165.70 | $165.70 | 61,200 | — | — |
| 2005-12-09 | $163.75 | $163.75 | 77,420 | — | — |
| 2005-12-08 | $166.00 | $166.00 | 112,680 | — | — |
| 2005-12-07 | $162.50 | $162.50 | 98,580 | — | — |
| 2005-12-06 | $163.50 | $163.50 | 45,760 | — | — |
| 2005-12-05 | $162.75 | $162.75 | 53,100 | — | — |
| 2005-12-02 | $160.85 | $160.85 | 71,840 | — | — |
| 2005-12-01 | $159.65 | $159.65 | 69,080 | — | — |
| 2005-11-30 | $153.35 | $153.35 | 64,780 | — | — |
| 2005-11-29 | $152.65 | $152.65 | 53,440 | — | — |
| 2005-11-28 | $153.20 | $153.20 | 129,140 | — | — |
| 2005-11-25 | $159.55 | $159.55 | 21,220 | — | — |
| 2005-11-23 | $157.60 | $157.60 | 96,020 | — | — |
| 2005-11-22 | $160.45 | $160.45 | 89,760 | — | — |
| 2005-11-21 | $156.50 | $156.50 | 95,520 | — | — |
| 2005-11-18 | $152.45 | $152.45 | 77,880 | — | — |
| 2005-11-17 | $155.05 | $155.05 | 81,780 | — | — |
| 2005-11-16 | $155.10 | $155.10 | 71,280 | — | — |
| 2005-11-15 | $150.10 | $150.10 | 67,180 | — | — |
| 2005-11-14 | $150.10 | $150.10 | 58,400 | — | — |
| 2005-11-11 | $149.10 | $149.10 | 57,360 | — | — |
| 2005-11-10 | $145.90 | $145.90 | 167,600 | — | — |
| 2005-11-09 | $148.65 | $148.65 | 112,920 | — | — |
| 2005-11-08 | $149.00 | $149.00 | 104,060 | — | — |
| 2005-11-07 | $148.40 | $148.40 | 74,380 | — | — |
| 2005-11-04 | $152.75 | $152.75 | 105,540 | — | — |
| 2005-11-03 | $156.20 | $156.20 | 105,900 | — | — |
| 2005-11-02 | $154.05 | $154.05 | 50,700 | — | — |
| 2005-11-01 | $151.85 | $151.85 | 69,040 | — | — |
| 2005-10-31 | $150.55 | $150.55 | 77,880 | — | — |
| 2005-10-28 | $148.75 | $148.75 | 99,820 | — | — |
| 2005-10-27 | $143.30 | $143.30 | 112,520 | — | — |
| 2005-10-26 | $148.50 | $148.50 | 107,900 | — | — |
| 2005-10-25 | $149.65 | $149.65 | 132,720 | — | — |
| 2005-10-24 | $144.30 | $144.30 | 113,940 | — | — |
| 2005-10-21 | $138.80 | $138.80 | 177,620 | — | — |
| 2005-10-20 | $137.25 | $137.25 | 176,060 | — | — |
| 2005-10-19 | $148.55 | $148.55 | 196,860 | — | — |
| 2005-10-18 | $144.05 | $144.05 | 100,100 | — | — |
| 2005-10-17 | $151.85 | $151.85 | 127,720 | — | — |
| 2005-10-14 | $147.55 | $147.55 | 153,140 | — | — |
| 2005-10-13 | $142.15 | $142.15 | 271,340 | — | — |
| 2005-10-12 | $143.65 | $143.65 | 132,060 | — | — |
| 2005-10-11 | $146.90 | $146.90 | 170,580 | — | — |
| 2005-10-10 | $144.20 | $144.20 | 137,880 | — | — |
| 2005-10-07 | $150.10 | $150.10 | 145,960 | — | — |
| 2005-10-06 | $149.10 | $149.10 | 166,440 | — | — |
| 2005-10-05 | $154.80 | $154.80 | 161,400 | — | — |
| 2005-10-04 | $164.70 | $164.70 | 234,400 | — | — |
| 2005-10-03 | $164.25 | $164.25 | 152,640 | — | — |
| 2005-09-30 | $164.05 | $164.05 | 109,560 | — | — |
| 2005-09-29 | $166.00 | $166.00 | 126,580 | — | — |
| 2005-09-28 | $162.15 | $162.15 | 103,700 | — | — |
| 2005-09-27 | $157.95 | $157.95 | 58,320 | — | — |
| 2005-09-26 | $159.25 | $159.25 | 80,460 | — | — |
| 2005-09-23 | $155.25 | $155.25 | 112,420 | — | — |
| 2005-09-22 | $159.40 | $159.40 | 209,720 | — | — |
| 2005-09-21 | $159.35 | $159.35 | 230,640 | — | — |
| 2005-09-20 | $158.60 | $158.60 | 227,340 | — | — |
| 2005-09-19 | $155.70 | $155.70 | 145,640 | — | — |
| 2005-09-16 | $152.50 | $152.50 | 193,040 | — | — |
| 2005-09-15 | $152.25 | $152.25 | 138,820 | — | — |
| 2005-09-14 | $153.60 | $153.60 | 142,380 | — | — |
| 2005-09-13 | $152.00 | $152.00 | 135,680 | — | — |
| 2005-09-12 | $151.35 | $151.35 | 234,900 | — | — |
| 2005-09-09 | $154.35 | $154.35 | 324,460 | — | — |
| 2005-09-08 | $148.50 | $148.50 | 206,220 | — | — |
| 2005-09-07 | $146.20 | $146.20 | 145,860 | — | — |
| 2005-09-06 | $144.00 | $144.00 | 100,860 | — | — |
| 2005-09-02 | $142.60 | $142.60 | 114,580 | — | — |
| 2005-09-01 | $146.20 | $146.20 | 149,400 | — | — |
| 2005-08-31 | $145.50 | $145.50 | 285,120 | — | — |
| 2005-08-30 | $140.25 | $140.25 | 205,820 | — | — |
| 2005-08-29 | $138.05 | $138.05 | 135,700 | — | — |
| 2005-08-26 | $137.45 | $137.45 | 87,140 | — | — |
| 2005-08-25 | $140.00 | $140.00 | 178,700 | — | — |
| 2005-08-24 | $131.65 | $131.65 | 179,160 | — | — |
| 2005-08-23 | $130.00 | $130.00 | 106,560 | — | — |
| 2005-08-22 | $131.10 | $131.10 | 73,480 | — | — |
| 2005-08-19 | $130.65 | $130.65 | 119,880 | — | — |
| 2005-08-18 | $129.90 | $129.90 | 119,920 | — | — |
| 2005-08-17 | $130.85 | $130.85 | 110,580 | — | — |
| 2005-08-16 | $134.55 | $134.55 | 79,240 | — | — |
| 2005-08-15 | $139.25 | $139.25 | 125,060 | — | — |
| 2005-08-12 | $139.50 | $139.50 | 83,900 | — | — |
| 2005-08-11 | $139.05 | $139.05 | 55,420 | — | — |
| 2005-08-10 | $140.50 | $140.50 | 126,560 | — | — |
| 2005-08-09 | $135.10 | $135.10 | 156,700 | — | — |
| 2005-08-08 | $143.50 | $143.50 | 80,240 | — | — |
| 2005-08-05 | $137.10 | $137.10 | 93,100 | — | — |
| 2005-08-04 | $139.80 | $139.80 | 46,380 | — | — |
| 2005-08-03 | $140.85 | $140.85 | 88,060 | — | — |
| 2005-08-02 | $142.80 | $142.80 | 79,100 | — | — |
| 2005-08-01 | $140.40 | $140.40 | 63,700 | — | — |
| 2005-07-29 | $138.45 | $138.45 | 95,980 | — | — |
| 2005-07-28 | $137.50 | $137.50 | 129,840 | — | — |
| 2005-07-27 | $133.30 | $133.30 | 63,520 | — | — |
| 2005-07-26 | $132.75 | $132.75 | 68,940 | — | — |
| 2005-07-25 | $133.25 | $133.25 | 93,460 | — | — |
| 2005-07-22 | $135.10 | $135.10 | 84,980 | — | — |
| 2005-07-21 | $129.70 | $129.70 | 97,060 | — | — |
| 2005-07-20 | $132.45 | $132.45 | 72,680 | — | — |
| 2005-07-19 | $132.30 | $132.30 | 92,780 | — | — |
| 2005-07-18 | $129.05 | $129.05 | 100,860 | — | — |
| 2005-07-15 | $130.80 | $130.80 | 179,780 | — | — |
| 2005-07-14 | $134.80 | $134.80 | 84,000 | — | — |
| 2005-07-13 | $139.35 | $139.35 | 87,040 | — | — |
| 2005-07-12 | $138.50 | $138.50 | 164,720 | — | — |
| 2005-07-11 | $135.40 | $135.40 | 154,640 | — | — |
| 2005-07-08 | $133.65 | $133.65 | 144,660 | — | — |
| 2005-07-07 | $131.75 | $131.75 | 102,880 | — | — |
| 2005-07-06 | $130.65 | $130.65 | 74,760 | — | — |
| 2005-07-05 | $132.00 | $132.00 | 72,520 | — | — |
| 2005-07-01 | $131.10 | $131.10 | 132,280 | — | — |
| 2005-06-30 | $126.45 | $126.45 | 47,700 | — | — |
| 2005-06-29 | $125.10 | $125.10 | 51,060 | — | — |
| 2005-06-28 | $126.20 | $126.20 | 59,740 | — | — |
| 2005-06-27 | $126.25 | $126.25 | 67,420 | — | — |
| 2005-06-24 | $125.65 | $125.65 | 69,240 | — | — |
| 2005-06-23 | $125.85 | $125.85 | 70,480 | — | — |
| 2005-06-22 | $126.90 | $126.90 | 94,660 | — | — |
| 2005-06-21 | $124.65 | $124.65 | 83,040 | — | — |
| 2005-06-20 | $130.00 | $130.00 | 69,260 | — | — |
| 2005-06-17 | $129.75 | $129.75 | 176,840 | — | — |
| 2005-06-16 | $128.25 | $128.25 | 77,120 | — | — |
| 2005-06-15 | $126.35 | $126.35 | 75,620 | — | — |
| 2005-06-14 | $127.20 | $127.20 | 58,500 | — | — |
| 2005-06-13 | $124.85 | $124.85 | 42,700 | — | — |
| 2005-06-10 | $124.30 | $124.30 | 43,540 | — | — |
| 2005-06-09 | $123.75 | $123.75 | 78,240 | — | — |
| 2005-06-08 | $121.50 | $121.50 | 90,240 | — | — |
| 2005-06-07 | $120.25 | $120.25 | 64,200 | — | — |
| 2005-06-06 | $120.25 | $120.25 | 48,980 | — | — |
| 2005-06-03 | $119.25 | $119.25 | 49,000 | — | — |
| 2005-06-02 | $118.75 | $118.75 | 69,000 | — | — |
| 2005-06-01 | $119.95 | $119.95 | 122,780 | — | — |
| 2005-05-31 | $114.10 | $114.10 | 100,840 | — | — |
| 2005-05-27 | $116.00 | $116.00 | 72,980 | — | — |
| 2005-05-26 | $113.20 | $113.20 | 68,580 | — | — |
| 2005-05-25 | $113.25 | $113.25 | 63,160 | — | — |
| 2005-05-24 | $112.75 | $112.75 | 53,220 | — | — |
| 2005-05-23 | $111.20 | $111.20 | 130,960 | — | — |
| 2005-05-20 | $110.35 | $110.35 | 75,820 | — | — |
| 2005-05-19 | $109.20 | $109.20 | 72,380 | — | — |
| 2005-05-18 | $110.25 | $110.25 | 175,300 | — | — |
| 2005-05-17 | $109.95 | $109.95 | 215,280 | — | — |
| 2005-05-16 | $104.60 | $104.60 | 330,660 | — | — |
| 2005-05-13 | $105.25 | $105.25 | 241,100 | — | — |
| 2005-05-12 | $108.40 | $108.40 | 182,560 | — | — |
| 2005-05-11 | $115.00 | $115.00 | 178,620 | — | — |
| 2005-05-10 | $119.05 | $119.05 | 138,600 | — | — |
| 2005-05-09 | $122.00 | $122.00 | 198,140 | — | — |
| 2005-05-06 | $125.00 | $125.00 | 109,880 | — | — |
| 2005-05-05 | $125.55 | $125.55 | 86,460 | — | — |
| 2005-05-04 | $123.35 | $123.35 | 146,260 | — | — |
| 2005-05-03 | $121.10 | $121.10 | 94,180 | — | — |
| 2005-05-02 | $126.35 | $126.35 | 164,420 | — | — |
| 2005-04-29 | $126.50 | $126.50 | 103,360 | — | — |
| 2005-04-28 | $127.00 | $127.00 | 87,160 | — | — |
| 2005-04-27 | $130.15 | $130.15 | 99,300 | — | — |
| 2005-04-26 | $131.25 | $131.25 | 31,300 | — | — |
| 2005-04-25 | $134.85 | $134.85 | 53,320 | — | — |
| 2005-04-22 | $134.50 | $134.50 | 88,640 | — | — |
| 2005-04-21 | $134.30 | $134.30 | 143,140 | — | — |
| 2005-04-20 | $129.50 | $129.50 | 104,840 | — | — |
| 2005-04-19 | $132.35 | $132.35 | 111,380 | — | — |
| 2005-04-18 | $128.50 | $128.50 | 153,560 | — | — |
| 2005-04-15 | $125.90 | $125.90 | 102,460 | — | — |
| 2005-04-14 | $131.50 | $131.50 | 108,920 | — | — |
| 2005-04-13 | $135.25 | $135.25 | 122,840 | — | — |
| 2005-04-12 | $140.55 | $140.55 | 89,740 | — | — |
| 2005-04-11 | $140.30 | $140.30 | 70,340 | — | — |
| 2005-04-08 | $139.25 | $139.25 | 78,180 | — | — |
| 2005-04-07 | $142.30 | $142.30 | 68,560 | — | — |
| 2005-04-06 | $143.90 | $143.90 | 65,200 | — | — |
| 2005-04-05 | $143.40 | $143.40 | 54,260 | — | — |
| 2005-04-04 | $145.80 | $145.80 | 114,820 | — | — |
| 2005-04-01 | $147.60 | $147.60 | 138,280 | — | — |
| 2005-03-31 | $143.70 | $143.70 | 151,260 | — | — |
| 2005-03-30 | $135.80 | $135.80 | 426,840 | — | — |
| 2005-03-29 | $139.55 | $139.55 | 81,440 | — | — |
| 2005-03-28 | $140.30 | $140.30 | 78,760 | — | — |
| 2005-03-24 | $142.95 | $142.95 | 153,080 | — | — |
| 2005-03-23 | $141.05 | $141.05 | 160,560 | — | — |
| 2005-03-22 | $147.75 | $147.75 | 188,760 | — | — |
| 2005-03-21 | $148.75 | $148.75 | 169,160 | — | — |
| 2005-03-18 | $146.75 | $146.75 | 189,980 | — | — |
| 2005-03-17 | $141.55 | $141.55 | 75,900 | — | — |
| 2005-03-16 | $136.00 | $136.00 | 78,900 | — | — |
| 2005-03-15 | $134.25 | $134.25 | 46,960 | — | — |
| 2005-03-14 | $135.50 | $135.50 | 47,400 | — | — |
| 2005-03-11 | $135.30 | $135.30 | 47,220 | — | — |
| 2005-03-10 | $134.05 | $134.05 | 115,860 | — | — |
| 2005-03-09 | $139.55 | $139.55 | 76,180 | — | — |
| 2005-03-08 | $141.35 | $141.35 | 46,660 | — | — |
| 2005-03-07 | $141.40 | $141.40 | 70,220 | — | — |
| 2005-03-04 | $142.60 | $142.60 | 90,520 | — | — |
| 2005-03-03 | $140.65 | $140.65 | 89,920 | — | — |
| 2005-03-02 | $136.30 | $136.30 | 112,400 | — | — |
| 2005-03-01 | $136.25 | $136.25 | 78,220 | — | — |
| 2005-02-28 | $137.50 | $137.50 | 166,680 | — | — |
| 2005-02-25 | $138.00 | $138.00 | 206,060 | — | — |
| 2005-02-24 | $127.50 | $127.50 | 100,960 | — | — |
| 2005-02-23 | $128.05 | $128.05 | 84,740 | — | — |
| 2005-02-22 | $127.65 | $127.65 | 83,480 | — | — |
| 2005-02-18 | $128.70 | $128.70 | 48,940 | — | — |
| 2005-02-17 | $126.80 | $126.80 | 56,700 | — | — |
| 2005-02-16 | $129.90 | $129.90 | 42,500 | — | — |
| 2005-02-15 | $125.80 | $125.80 | 39,580 | — | — |
| 2005-02-14 | $126.25 | $126.25 | 38,060 | — | — |
| 2005-02-11 | $124.95 | $124.95 | 112,060 | — | — |
| 2005-02-10 | $124.05 | $124.05 | 54,480 | — | — |
| 2005-02-09 | $120.00 | $120.00 | 50,400 | — | — |
| 2005-02-08 | $121.10 | $121.10 | 68,140 | — | — |
| 2005-02-07 | $120.30 | $120.30 | 62,040 | — | — |
| 2005-02-04 | $122.05 | $122.05 | 64,060 | — | — |
| 2005-02-03 | $121.35 | $121.35 | 102,100 | — | — |
| 2005-02-02 | $123.05 | $123.05 | 122,480 | — | — |
| 2005-02-01 | $117.95 | $117.95 | 211,760 | — | — |
| 2005-01-31 | $117.30 | $117.30 | 84,980 | — | — |
| 2005-01-28 | $115.75 | $115.75 | 69,140 | — | — |
| 2005-01-27 | $118.00 | $118.00 | 93,760 | — | — |
| 2005-01-26 | $115.85 | $115.85 | 129,120 | — | — |
| 2005-01-25 | $116.35 | $116.35 | 56,080 | — | — |
| 2005-01-24 | $116.65 | $116.65 | 40,440 | — | — |
| 2005-01-21 | $116.05 | $116.05 | 107,560 | — | — |
| 2005-01-20 | $113.50 | $113.50 | 86,240 | — | — |
| 2005-01-19 | $112.55 | $112.55 | 211,820 | — | — |
| 2005-01-18 | $112.95 | $112.95 | 91,140 | — | — |
| 2005-01-14 | $109.00 | $109.00 | 29,040 | — | — |
| 2005-01-13 | $108.30 | $108.30 | 43,240 | — | — |
| 2005-01-12 | $105.95 | $105.95 | 37,340 | — | — |
| 2005-01-11 | $103.40 | $103.40 | 61,460 | — | — |
| 2005-01-10 | $103.55 | $103.55 | 59,180 | — | — |
| 2005-01-07 | $102.35 | $102.35 | 89,800 | — | — |
| 2005-01-06 | $102.85 | $102.85 | 71,160 | — | — |
| 2005-01-05 | $99.50 | $99.50 | 60,960 | — | — |
| 2005-01-04 | $102.25 | $102.25 | 68,520 | — | — |
| 2005-01-03 | $103.85 | $103.85 | 89,160 | — | — |