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
- 1987-01-13 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 | $186.15 | $255.34 | 44,420 | — | — |
| 2005-12-29 | $184.35 | $252.87 | 17,700 | — | — |
| 2005-12-28 | $188.10 | $258.01 | 27,373 | — | — |
| 2005-12-27 | $182.55 | $250.40 | 30,600 | — | — |
| 2005-12-23 | $188.85 | $259.04 | 20,120 | — | — |
| 2005-12-22 | $184.80 | $253.49 | 38,407 | — | — |
| 2005-12-21 | $181.35 | $248.75 | 27,840 | — | — |
| 2005-12-20 | $177.60 | $243.61 | 28,227 | — | — |
| 2005-12-19 | $176.55 | $242.17 | 40,260 | — | — |
| 2005-12-16 | $182.40 | $250.19 | 60,800 | — | — |
| 2005-12-15 | $179.10 | $245.67 | 47,260 | — | — |
| 2005-12-14 | $182.55 | $250.40 | 59,480 | — | — |
| 2005-12-13 | $183.60 | $251.84 | 118,700 | — | — |
| 2005-12-12 | $197.25 | $269.12 | 46,960 | — | — |
| 2005-12-09 | $190.95 | $260.53 | 28,927 | — | — |
| 2005-12-08 | $186.75 | $254.80 | 27,907 | — | — |
| 2005-12-07 | $186.60 | $254.59 | 22,573 | — | — |
| 2005-12-06 | $187.35 | $255.62 | 23,773 | — | — |
| 2005-12-05 | $185.55 | $253.16 | 31,780 | — | — |
| 2005-12-02 | $188.10 | $256.64 | 28,893 | — | — |
| 2005-12-01 | $185.40 | $252.95 | 28,673 | — | — |
| 2005-11-30 | $181.50 | $247.63 | 29,213 | — | — |
| 2005-11-29 | $183.00 | $249.68 | 36,440 | — | — |
| 2005-11-28 | $183.00 | $249.68 | 44,707 | — | — |
| 2005-11-25 | $181.80 | $248.04 | 14,307 | — | — |
| 2005-11-23 | $184.05 | $251.11 | 26,293 | — | — |
| 2005-11-22 | $179.40 | $244.77 | 67,080 | — | — |
| 2005-11-21 | $168.75 | $230.24 | 41,307 | — | — |
| 2005-11-18 | $161.55 | $220.41 | 59,400 | — | — |
| 2005-11-17 | $159.45 | $217.55 | 34,487 | — | — |
| 2005-11-16 | $159.15 | $217.14 | 31,040 | — | — |
| 2005-11-15 | $165.15 | $225.33 | 25,193 | — | — |
| 2005-11-14 | $169.65 | $231.47 | 19,187 | — | — |
| 2005-11-11 | $171.30 | $233.72 | 27,193 | — | — |
| 2005-11-10 | $172.50 | $235.35 | 33,447 | — | — |
| 2005-11-09 | $170.25 | $232.28 | 37,493 | — | — |
| 2005-11-08 | $167.40 | $228.40 | 25,260 | — | — |
| 2005-11-07 | $174.30 | $237.81 | 27,760 | — | — |
| 2005-11-04 | $173.40 | $236.58 | 28,053 | — | — |
| 2005-11-03 | $175.20 | $239.04 | 30,007 | — | — |
| 2005-11-02 | $174.00 | $237.40 | 32,420 | — | — |
| 2005-11-01 | $171.30 | $233.72 | 46,873 | — | — |
| 2005-10-31 | $171.30 | $233.72 | 69,413 | — | — |
| 2005-10-28 | $173.25 | $236.38 | 53,833 | — | — |
| 2005-10-27 | $173.10 | $236.17 | 51,387 | — | — |
| 2005-10-26 | $177.75 | $242.52 | 127,360 | — | — |
| 2005-10-25 | $200.85 | $274.03 | 55,733 | — | — |
| 2005-10-24 | $210.45 | $287.13 | 93,400 | — | — |
| 2005-10-21 | $228.75 | $312.10 | 39,493 | — | — |
| 2005-10-20 | $223.35 | $304.73 | 44,273 | — | — |
| 2005-10-19 | $219.75 | $299.82 | 37,340 | — | — |
| 2005-10-18 | $214.20 | $292.25 | 36,320 | — | — |
| 2005-10-17 | $217.05 | $296.14 | 37,060 | — | — |
| 2005-10-14 | $219.15 | $299.00 | 49,213 | — | — |
| 2005-10-13 | $210.30 | $286.93 | 42,327 | — | — |
| 2005-10-12 | $210.00 | $286.52 | 55,220 | — | — |
| 2005-10-11 | $214.35 | $292.45 | 48,987 | — | — |
| 2005-10-10 | $214.65 | $292.86 | 29,080 | — | — |
| 2005-10-07 | $214.05 | $292.04 | 25,080 | — | — |
| 2005-10-06 | $214.50 | $292.66 | 46,680 | — | — |
| 2005-10-05 | $214.95 | $293.27 | 59,953 | — | — |
| 2005-10-04 | $218.25 | $297.77 | 90,627 | — | — |
| 2005-10-03 | $233.40 | $318.44 | 122,560 | — | — |
| 2005-09-30 | $253.80 | $346.28 | 24,367 | — | — |
| 2005-09-29 | $256.50 | $349.96 | 32,780 | — | — |
| 2005-09-28 | $247.95 | $338.30 | 38,533 | — | — |
| 2005-09-27 | $249.45 | $340.34 | 20,567 | — | — |
| 2005-09-26 | $250.95 | $342.39 | 21,133 | — | — |
| 2005-09-23 | $252.60 | $344.64 | 15,780 | — | — |
| 2005-09-22 | $250.95 | $342.39 | 34,627 | — | — |
| 2005-09-21 | $247.50 | $337.68 | 28,373 | — | — |
| 2005-09-20 | $258.45 | $352.62 | 39,293 | — | — |
| 2005-09-19 | $261.00 | $356.10 | 53,780 | — | — |
| 2005-09-16 | $268.65 | $366.54 | 66,787 | — | — |
| 2005-09-15 | $263.55 | $359.58 | 24,847 | — | — |
| 2005-09-14 | $262.80 | $358.56 | 26,420 | — | — |
| 2005-09-13 | $264.90 | $361.42 | 27,913 | — | — |
| 2005-09-12 | $271.35 | $368.79 | 35,853 | — | — |
| 2005-09-09 | $273.90 | $372.26 | 31,627 | — | — |
| 2005-09-08 | $275.25 | $374.09 | 25,020 | — | — |
| 2005-09-07 | $276.00 | $375.11 | 18,813 | — | — |
| 2005-09-06 | $276.00 | $375.11 | 38,500 | — | — |
| 2005-09-02 | $274.65 | $373.28 | 26,593 | — | — |
| 2005-09-01 | $276.00 | $375.11 | 52,940 | — | — |
| 2005-08-31 | $276.90 | $376.33 | 48,860 | — | — |
| 2005-08-30 | $271.95 | $369.61 | 25,913 | — | — |
| 2005-08-29 | $275.25 | $374.09 | 64,000 | — | — |
| 2005-08-26 | $273.45 | $371.64 | 143,880 | — | — |
| 2005-08-25 | $300.30 | $408.14 | 34,100 | — | — |
| 2005-08-24 | $303.60 | $412.62 | 25,773 | — | — |
| 2005-08-23 | $306.60 | $416.70 | 28,393 | — | — |
| 2005-08-22 | $306.60 | $416.70 | 31,167 | — | — |
| 2005-08-19 | $314.85 | $427.91 | 35,353 | — | — |
| 2005-08-18 | $309.00 | $419.96 | 42,653 | — | — |
| 2005-08-17 | $307.50 | $417.92 | 39,660 | — | — |
| 2005-08-16 | $311.55 | $423.43 | 32,793 | — | — |
| 2005-08-15 | $322.95 | $438.92 | 80,633 | — | — |
| 2005-08-12 | $304.80 | $414.25 | 102,373 | — | — |
| 2005-08-11 | $315.00 | $428.11 | 153,233 | — | — |
| 2005-08-10 | $340.95 | $463.38 | 47,940 | — | — |
| 2005-08-09 | $340.50 | $462.77 | 29,960 | — | — |
| 2005-08-08 | $342.90 | $466.03 | 21,300 | — | — |
| 2005-08-05 | $345.15 | $469.09 | 41,473 | — | — |
| 2005-08-04 | $357.00 | $485.20 | 32,407 | — | — |
| 2005-08-03 | $361.65 | $491.52 | 53,140 | — | — |
| 2005-08-02 | $366.30 | $497.84 | 48,653 | — | — |
| 2005-08-01 | $363.45 | $493.96 | 33,187 | — | — |
| 2005-07-29 | $367.80 | $499.87 | 31,407 | — | — |
| 2005-07-28 | $369.75 | $502.52 | 37,713 | — | — |
| 2005-07-27 | $369.15 | $501.71 | 37,813 | — | — |
| 2005-07-26 | $379.20 | $515.37 | 30,480 | — | — |
| 2005-07-25 | $376.95 | $512.31 | 43,947 | — | — |
| 2005-07-22 | $379.20 | $515.37 | 56,953 | — | — |
| 2005-07-21 | $375.00 | $509.66 | 100,473 | — | — |
| 2005-07-20 | $391.05 | $531.47 | 300,520 | — | — |
| 2005-07-19 | $318.15 | $432.40 | 27,673 | — | — |
| 2005-07-18 | $315.00 | $428.11 | 48,300 | — | — |
| 2005-07-15 | $318.45 | $432.80 | 62,773 | — | — |
| 2005-07-14 | $332.85 | $452.37 | 111,060 | — | — |
| 2005-07-13 | $317.10 | $430.97 | 27,613 | — | — |
| 2005-07-12 | $315.60 | $428.93 | 38,480 | — | — |
| 2005-07-11 | $317.85 | $431.99 | 40,967 | — | — |
| 2005-07-08 | $307.05 | $417.31 | 18,773 | — | — |
| 2005-07-07 | $302.10 | $410.58 | 22,080 | — | — |
| 2005-07-06 | $301.50 | $409.77 | 22,467 | — | — |
| 2005-07-05 | $302.70 | $411.40 | 27,360 | — | — |
| 2005-07-01 | $301.65 | $409.97 | 31,733 | — | — |
| 2005-06-30 | $301.13 | $409.26 | 39,467 | — | — |
| 2005-06-29 | $302.17 | $410.68 | 43,640 | — | — |
| 2005-06-28 | $301.95 | $410.38 | 51,080 | — | — |
| 2005-06-27 | $286.13 | $388.87 | 41,160 | — | — |
| 2005-06-24 | $290.55 | $394.88 | 58,867 | — | — |
| 2005-06-23 | $289.80 | $393.87 | 41,813 | — | — |
| 2005-06-22 | $292.50 | $397.53 | 55,440 | — | — |
| 2005-06-21 | $288.75 | $392.44 | 45,867 | — | — |
| 2005-06-20 | $294.98 | $400.90 | 28,867 | — | — |
| 2005-06-17 | $296.55 | $403.04 | 71,080 | — | — |
| 2005-06-16 | $294.00 | $399.57 | 38,293 | — | — |
| 2005-06-15 | $295.58 | $401.71 | 44,827 | — | — |
| 2005-06-14 | $288.75 | $392.44 | 46,520 | — | — |
| 2005-06-13 | $283.50 | $385.30 | 44,293 | — | — |
| 2005-06-10 | $285.00 | $385.91 | 39,640 | — | — |
| 2005-06-09 | $284.17 | $384.80 | 55,347 | — | — |
| 2005-06-08 | $281.63 | $381.34 | 41,880 | — | — |
| 2005-06-07 | $286.42 | $387.84 | 39,920 | — | — |
| 2005-06-06 | $285.38 | $386.42 | 48,880 | — | — |
| 2005-06-03 | $283.73 | $384.19 | 76,987 | — | — |
| 2005-06-02 | $289.88 | $392.52 | 27,227 | — | — |
| 2005-06-01 | $291.00 | $394.04 | 64,373 | — | — |
| 2005-05-31 | $287.48 | $389.27 | 72,360 | — | — |
| 2005-05-27 | $278.85 | $377.59 | 149,933 | — | — |
| 2005-05-26 | $286.65 | $388.15 | 121,747 | — | — |
| 2005-05-25 | $293.40 | $397.29 | 95,587 | — | — |
| 2005-05-24 | $306.75 | $415.37 | 35,680 | — | — |
| 2005-05-23 | $303.45 | $410.90 | 42,893 | — | — |
| 2005-05-20 | $303.38 | $410.80 | 32,133 | — | — |
| 2005-05-19 | $306.08 | $414.45 | 20,253 | — | — |
| 2005-05-18 | $309.23 | $418.72 | 44,133 | — | — |
| 2005-05-17 | $304.80 | $412.73 | 26,560 | — | — |
| 2005-05-16 | $307.88 | $416.89 | 34,947 | — | — |
| 2005-05-13 | $294.38 | $398.61 | 27,293 | — | — |
| 2005-05-12 | $296.55 | $401.55 | 40,067 | — | — |
| 2005-05-11 | $300.23 | $406.53 | 27,387 | — | — |
| 2005-05-10 | $299.63 | $405.72 | 33,280 | — | — |
| 2005-05-09 | $301.88 | $408.77 | 33,867 | — | — |
| 2005-05-06 | $305.10 | $413.13 | 49,613 | — | — |
| 2005-05-05 | $302.77 | $409.98 | 56,787 | — | — |
| 2005-05-04 | $310.65 | $420.65 | 83,920 | — | — |
| 2005-05-03 | $291.08 | $394.14 | 72,373 | — | — |
| 2005-05-02 | $290.25 | $393.02 | 79,027 | — | — |
| 2005-04-29 | $271.95 | $368.24 | 76,387 | — | — |
| 2005-04-28 | $259.65 | $351.59 | 165,947 | — | — |
| 2005-04-27 | $286.50 | $387.95 | 59,213 | — | — |
| 2005-04-26 | $282.00 | $381.85 | 67,120 | — | — |
| 2005-04-25 | $283.88 | $384.39 | 19,533 | — | — |
| 2005-04-22 | $279.38 | $378.30 | 32,507 | — | — |
| 2005-04-21 | $283.27 | $383.58 | 36,413 | — | — |
| 2005-04-20 | $278.92 | $377.69 | 32,307 | — | — |
| 2005-04-19 | $289.58 | $392.11 | 57,493 | — | — |
| 2005-04-18 | $288.08 | $390.08 | 55,960 | — | — |
| 2005-04-15 | $279.75 | $378.81 | 27,813 | — | — |
| 2005-04-14 | $288.98 | $391.30 | 26,920 | — | — |
| 2005-04-13 | $293.25 | $397.09 | 14,080 | — | — |
| 2005-04-12 | $302.25 | $409.27 | 37,293 | — | — |
| 2005-04-11 | $299.63 | $405.72 | 24,747 | — | — |
| 2005-04-08 | $301.88 | $408.77 | 34,053 | — | — |
| 2005-04-07 | $309.15 | $418.62 | 18,160 | — | — |
| 2005-04-06 | $310.20 | $420.04 | 22,640 | — | — |
| 2005-04-05 | $311.70 | $422.07 | 19,547 | — | — |
| 2005-04-04 | $314.33 | $425.62 | 41,600 | — | — |
| 2005-04-01 | $319.65 | $432.83 | 41,907 | — | — |
| 2005-03-31 | $316.88 | $429.08 | 43,147 | — | — |
| 2005-03-30 | $318.15 | $430.80 | 19,787 | — | — |
| 2005-03-29 | $311.70 | $422.07 | 48,640 | — | — |
| 2005-03-28 | $323.55 | $438.11 | 19,440 | — | — |
| 2005-03-24 | $321.38 | $435.17 | 19,053 | — | — |
| 2005-03-23 | $324.75 | $439.74 | 38,200 | — | — |
| 2005-03-22 | $331.88 | $449.39 | 30,747 | — | — |
| 2005-03-21 | $335.92 | $454.87 | 20,827 | — | — |
| 2005-03-18 | $341.63 | $462.59 | 67,680 | — | — |
| 2005-03-17 | $341.33 | $462.18 | 38,480 | — | — |
| 2005-03-16 | $338.48 | $458.32 | 99,413 | — | — |
| 2005-03-15 | $355.42 | $481.28 | 12,507 | — | — |
| 2005-03-14 | $358.80 | $485.85 | 16,347 | — | — |
| 2005-03-11 | $356.33 | $482.49 | 13,840 | — | — |
| 2005-03-10 | $356.02 | $480.67 | 22,627 | — | — |
| 2005-03-09 | $359.77 | $485.73 | 23,600 | — | — |
| 2005-03-08 | $363.90 | $491.30 | 17,107 | — | — |
| 2005-03-07 | $365.92 | $494.03 | 19,653 | — | — |
| 2005-03-04 | $370.80 | $500.61 | 21,013 | — | — |
| 2005-03-03 | $366.83 | $495.25 | 20,467 | — | — |
| 2005-03-02 | $368.02 | $496.87 | 29,093 | — | — |
| 2005-03-01 | $370.73 | $500.51 | 54,347 | — | — |
| 2005-02-28 | $352.95 | $476.52 | 28,133 | — | — |
| 2005-02-25 | $355.50 | $479.96 | 22,080 | — | — |
| 2005-02-24 | $355.20 | $479.55 | 14,240 | — | — |
| 2005-02-23 | $353.25 | $476.92 | 25,693 | — | — |
| 2005-02-22 | $358.73 | $484.31 | 32,920 | — | — |
| 2005-02-18 | $359.48 | $485.32 | 37,053 | — | — |
| 2005-02-17 | $369.15 | $498.39 | 52,947 | — | — |
| 2005-02-16 | $377.10 | $509.12 | 39,467 | — | — |
| 2005-02-15 | $385.80 | $520.87 | 45,680 | — | — |
| 2005-02-14 | $389.63 | $526.03 | 31,387 | — | — |
| 2005-02-11 | $396.67 | $535.55 | 13,173 | — | — |
| 2005-02-10 | $394.50 | $532.61 | 20,547 | — | — |
| 2005-02-09 | $395.55 | $534.03 | 30,200 | — | — |
| 2005-02-08 | $416.10 | $561.77 | 17,213 | — | — |
| 2005-02-07 | $416.40 | $562.18 | 31,453 | — | — |
| 2005-02-04 | $407.25 | $549.83 | 16,080 | — | — |
| 2005-02-03 | $405.83 | $547.90 | 22,040 | — | — |
| 2005-02-02 | $411.52 | $555.60 | 30,760 | — | — |
| 2005-02-01 | $412.50 | $556.91 | 66,480 | — | — |
| 2005-01-31 | $405.67 | $547.70 | 42,227 | — | — |
| 2005-01-28 | $401.92 | $542.64 | 55,507 | — | — |
| 2005-01-27 | $409.42 | $552.76 | 77,360 | — | — |
| 2005-01-26 | $423.83 | $572.20 | 37,507 | — | — |
| 2005-01-25 | $432.75 | $584.25 | 20,933 | — | — |
| 2005-01-24 | $429.00 | $579.19 | 23,040 | — | — |
| 2005-01-21 | $440.70 | $594.99 | 12,680 | — | — |
| 2005-01-20 | $441.98 | $596.71 | 18,587 | — | — |
| 2005-01-19 | $449.02 | $606.23 | 30,787 | — | — |
| 2005-01-18 | $459.08 | $619.79 | 40,787 | — | — |
| 2005-01-14 | $438.75 | $592.35 | 20,920 | — | — |
| 2005-01-13 | $445.95 | $602.07 | 19,800 | — | — |
| 2005-01-12 | $446.92 | $603.39 | 23,653 | — | — |
| 2005-01-11 | $448.13 | $605.01 | 31,453 | — | — |
| 2005-01-10 | $450.00 | $607.54 | 32,133 | — | — |
| 2005-01-07 | $446.25 | $602.48 | 39,893 | — | — |
| 2005-01-06 | $457.58 | $617.77 | 22,653 | — | — |
| 2005-01-05 | $466.13 | $629.31 | 26,787 | — | — |
| 2005-01-04 | $476.92 | $643.89 | 34,813 | — | — |
| 2005-01-03 | $483.83 | $653.21 | 36,960 | — | — |