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
- 1986-10-22 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 | $174.42 | $221.55 | 7,100 | — | — |
| 2005-12-29 | $178.36 | $226.55 | 11,900 | — | — |
| 2005-12-28 | $173.05 | $219.81 | 2,300 | — | — |
| 2005-12-27 | $174.12 | $221.17 | 3,500 | — | — |
| 2005-12-23 | $175.46 | $222.87 | 1,400 | — | — |
| 2005-12-22 | $177.66 | $225.67 | 2,000 | — | — |
| 2005-12-21 | $176.34 | $223.99 | 17,700 | — | — |
| 2005-12-20 | $175.46 | $222.87 | 14,000 | — | — |
| 2005-12-19 | $182.41 | $231.70 | 12,700 | — | — |
| 2005-12-16 | $185.77 | $235.97 | 47,100 | — | — |
| 2005-12-15 | $186.98 | $237.50 | 9,900 | — | — |
| 2005-12-14 | $188.82 | $239.49 | 4,500 | — | — |
| 2005-12-13 | $188.80 | $239.47 | 12,500 | — | — |
| 2005-12-12 | $187.76 | $238.15 | 2,800 | — | — |
| 2005-12-09 | $186.82 | $236.96 | 2,200 | — | — |
| 2005-12-08 | $184.50 | $234.01 | 8,800 | — | — |
| 2005-12-07 | $183.69 | $232.98 | 29,600 | — | — |
| 2005-12-06 | $188.02 | $238.48 | 6,200 | — | — |
| 2005-12-05 | $189.89 | $240.85 | 6,600 | — | — |
| 2005-12-02 | $190.62 | $241.77 | 4,400 | — | — |
| 2005-12-01 | $189.39 | $240.21 | 23,100 | — | — |
| 2005-11-30 | $187.47 | $237.78 | 11,100 | — | — |
| 2005-11-29 | $184.79 | $234.38 | 4,700 | — | — |
| 2005-11-28 | $183.08 | $232.21 | 14,100 | — | — |
| 2005-11-25 | $183.65 | $232.93 | 1,700 | — | — |
| 2005-11-23 | $183.29 | $232.48 | 1,600 | — | — |
| 2005-11-22 | $183.30 | $232.49 | 4,700 | — | — |
| 2005-11-21 | $182.59 | $231.59 | 4,600 | — | — |
| 2005-11-18 | $181.05 | $229.64 | 12,600 | — | — |
| 2005-11-17 | $181.50 | $230.21 | 10,600 | — | — |
| 2005-11-16 | $180.49 | $228.93 | 14,800 | — | — |
| 2005-11-15 | $184.28 | $233.73 | 6,800 | — | — |
| 2005-11-14 | $184.34 | $233.81 | 24,500 | — | — |
| 2005-11-11 | $183.71 | $233.01 | 23,800 | — | — |
| 2005-11-10 | $181.01 | $229.59 | 17,900 | — | — |
| 2005-11-09 | $176.10 | $223.36 | 9,200 | — | — |
| 2005-11-08 | $170.40 | $216.13 | 17,800 | — | — |
| 2005-11-07 | $169.00 | $214.35 | 6,700 | — | — |
| 2005-11-04 | $167.88 | $212.93 | 8,600 | — | — |
| 2005-11-03 | $166.00 | $210.55 | 30,600 | — | — |
| 2005-11-02 | $166.51 | $211.19 | 23,000 | — | — |
| 2005-11-01 | $165.26 | $209.61 | 14,100 | — | — |
| 2005-10-31 | $167.00 | $211.82 | 17,700 | — | — |
| 2005-10-28 | $165.00 | $209.28 | 18,500 | — | — |
| 2005-10-27 | $163.22 | $207.02 | 8,200 | — | — |
| 2005-10-26 | $170.42 | $216.15 | 3,700 | — | — |
| 2005-10-25 | $170.00 | $215.62 | 4,300 | — | — |
| 2005-10-24 | $170.49 | $216.24 | 6,400 | — | — |
| 2005-10-21 | $168.33 | $213.50 | 13,600 | — | — |
| 2005-10-20 | $170.61 | $216.39 | 7,000 | — | — |
| 2005-10-19 | $170.51 | $216.27 | 8,300 | — | — |
| 2005-10-18 | $169.90 | $215.49 | 1,600 | — | — |
| 2005-10-17 | $170.44 | $216.18 | 4,200 | — | — |
| 2005-10-14 | $169.51 | $215.00 | 5,700 | — | — |
| 2005-10-13 | $163.75 | $207.69 | 6,900 | — | — |
| 2005-10-12 | $161.34 | $204.64 | 5,000 | — | — |
| 2005-10-11 | $165.02 | $209.30 | 2,800 | — | — |
| 2005-10-10 | $168.06 | $213.16 | 25,200 | — | — |
| 2005-10-07 | $166.77 | $211.52 | 4,000 | — | — |
| 2005-10-06 | $167.47 | $212.41 | 8,200 | — | — |
| 2005-10-05 | $168.77 | $214.06 | 11,600 | — | — |
| 2005-10-04 | $172.53 | $218.83 | 10,600 | — | — |
| 2005-10-03 | $171.45 | $217.46 | 6,600 | — | — |
| 2005-09-30 | $170.65 | $216.45 | 6,600 | — | — |
| 2005-09-29 | $168.35 | $213.53 | 4,400 | — | — |
| 2005-09-28 | $166.54 | $211.23 | 3,300 | — | — |
| 2005-09-27 | $167.30 | $212.20 | 5,200 | — | — |
| 2005-09-26 | $168.23 | $213.38 | 4,900 | — | — |
| 2005-09-23 | $168.06 | $213.16 | 5,100 | — | — |
| 2005-09-22 | $166.54 | $211.23 | 6,000 | — | — |
| 2005-09-21 | $164.48 | $208.62 | 6,300 | — | — |
| 2005-09-20 | $166.19 | $210.79 | 4,400 | — | — |
| 2005-09-19 | $166.90 | $211.69 | 2,900 | — | — |
| 2005-09-16 | $167.25 | $212.13 | 34,100 | — | — |
| 2005-09-15 | $165.91 | $210.43 | 6,200 | — | — |
| 2005-09-14 | $166.00 | $210.20 | 5,800 | — | — |
| 2005-09-13 | $166.12 | $210.35 | 9,800 | — | — |
| 2005-09-12 | $166.78 | $211.19 | 4,500 | — | — |
| 2005-09-09 | $166.66 | $211.03 | 12,000 | — | — |
| 2005-09-08 | $167.00 | $211.47 | 11,400 | — | — |
| 2005-09-07 | $167.00 | $211.47 | 3,300 | — | — |
| 2005-09-06 | $166.99 | $211.45 | 12,900 | — | — |
| 2005-09-02 | $167.00 | $211.47 | 6,900 | — | — |
| 2005-09-01 | $166.32 | $210.60 | 3,100 | — | — |
| 2005-08-31 | $165.00 | $208.93 | 8,500 | — | — |
| 2005-08-30 | $165.32 | $209.34 | 9,000 | — | — |
| 2005-08-29 | $163.48 | $207.01 | 5,300 | — | — |
| 2005-08-26 | $163.73 | $207.32 | 16,600 | — | — |
| 2005-08-25 | $164.91 | $208.82 | 1,900 | — | — |
| 2005-08-24 | $164.29 | $208.03 | 5,600 | — | — |
| 2005-08-23 | $164.99 | $208.92 | 7,200 | — | — |
| 2005-08-22 | $164.98 | $208.91 | 15,500 | — | — |
| 2005-08-19 | $165.67 | $209.78 | 4,500 | — | — |
| 2005-08-18 | $163.49 | $207.02 | 2,800 | — | — |
| 2005-08-17 | $163.01 | $206.41 | 5,800 | — | — |
| 2005-08-16 | $161.15 | $204.06 | 9,700 | — | — |
| 2005-08-15 | $166.00 | $210.20 | 4,500 | — | — |
| 2005-08-12 | $165.11 | $209.07 | 6,900 | — | — |
| 2005-08-11 | $165.76 | $209.89 | 5,100 | — | — |
| 2005-08-10 | $162.77 | $206.11 | 7,700 | — | — |
| 2005-08-09 | $162.31 | $205.53 | 3,700 | — | — |
| 2005-08-08 | $159.73 | $202.26 | 2,800 | — | — |
| 2005-08-05 | $160.15 | $202.79 | 13,700 | — | — |
| 2005-08-04 | $165.99 | $210.19 | 4,700 | — | — |
| 2005-08-03 | $167.98 | $212.71 | 1,300 | — | — |
| 2005-08-02 | $167.88 | $212.58 | 6,500 | — | — |
| 2005-08-01 | $167.26 | $211.79 | 7,600 | — | — |
| 2005-07-29 | $168.00 | $212.73 | 10,200 | — | — |
| 2005-07-28 | $167.99 | $212.72 | 7,300 | — | — |
| 2005-07-27 | $162.05 | $205.20 | 19,900 | — | — |
| 2005-07-26 | $161.39 | $204.36 | 11,300 | — | — |
| 2005-07-25 | $160.25 | $202.92 | 4,900 | — | — |
| 2005-07-22 | $160.52 | $203.26 | 21,300 | — | — |
| 2005-07-21 | $160.98 | $203.84 | 7,500 | — | — |
| 2005-07-20 | $163.34 | $206.83 | 24,800 | — | — |
| 2005-07-19 | $162.50 | $205.77 | 5,500 | — | — |
| 2005-07-18 | $156.70 | $198.42 | 6,200 | — | — |
| 2005-07-15 | $161.63 | $204.67 | 5,500 | — | — |
| 2005-07-14 | $161.17 | $204.08 | 5,700 | — | — |
| 2005-07-13 | $161.25 | $204.18 | 8,000 | — | — |
| 2005-07-12 | $161.86 | $204.96 | 9,800 | — | — |
| 2005-07-11 | $162.98 | $206.37 | 33,600 | — | — |
| 2005-07-08 | $162.77 | $206.11 | 61,500 | — | — |
| 2005-07-07 | $157.60 | $199.56 | 8,000 | — | — |
| 2005-07-06 | $156.50 | $198.17 | 10,200 | — | — |
| 2005-07-05 | $157.67 | $199.65 | 21,600 | — | — |
| 2005-07-01 | $148.75 | $188.36 | 17,800 | — | — |
| 2005-06-30 | $144.55 | $183.04 | 8,400 | — | — |
| 2005-06-29 | $142.30 | $180.19 | 29,600 | — | — |
| 2005-06-28 | $137.88 | $174.59 | 5,400 | — | — |
| 2005-06-27 | $135.26 | $171.27 | 11,500 | — | — |
| 2005-06-24 | $135.43 | $171.49 | 11,300 | — | — |
| 2005-06-23 | $131.19 | $166.12 | 4,300 | — | — |
| 2005-06-22 | $131.69 | $166.75 | 2,200 | — | — |
| 2005-06-21 | $132.81 | $168.17 | 6,200 | — | — |
| 2005-06-20 | $131.90 | $167.02 | 3,800 | — | — |
| 2005-06-17 | $132.60 | $167.91 | 17,700 | — | — |
| 2005-06-16 | $133.53 | $169.08 | 6,600 | — | — |
| 2005-06-15 | $133.31 | $168.46 | 14,500 | — | — |
| 2005-06-14 | $133.85 | $169.14 | 2,000 | — | — |
| 2005-06-13 | $134.52 | $169.99 | 3,700 | — | — |
| 2005-06-10 | $132.86 | $167.89 | 1,700 | — | — |
| 2005-06-09 | $132.43 | $167.34 | 25,800 | — | — |
| 2005-06-08 | $130.62 | $165.06 | 5,500 | — | — |
| 2005-06-07 | $131.09 | $165.65 | 3,700 | — | — |
| 2005-06-06 | $130.59 | $165.02 | 2,500 | — | — |
| 2005-06-03 | $131.50 | $166.17 | 500 | — | — |
| 2005-06-02 | $131.65 | $166.36 | 5,000 | — | — |
| 2005-06-01 | $134.74 | $170.26 | 2,600 | — | — |
| 2005-05-31 | $130.53 | $164.94 | 2,400 | — | — |
| 2005-05-27 | $130.05 | $164.34 | 1,400 | — | — |
| 2005-05-26 | $130.75 | $165.22 | 1,200 | — | — |
| 2005-05-25 | $130.40 | $164.78 | 1,600 | — | — |
| 2005-05-24 | $132.39 | $167.29 | 2,100 | — | — |
| 2005-05-23 | $133.25 | $168.38 | 2,000 | — | — |
| 2005-05-20 | $131.95 | $166.74 | 1,300 | — | — |
| 2005-05-19 | $130.52 | $164.93 | 1,900 | — | — |
| 2005-05-18 | $132.69 | $167.67 | 7,400 | — | — |
| 2005-05-17 | $128.50 | $162.38 | 5,600 | — | — |
| 2005-05-16 | $129.07 | $163.10 | 13,100 | — | — |
| 2005-05-13 | $126.20 | $159.47 | 2,300 | — | — |
| 2005-05-12 | $127.87 | $161.58 | 4,700 | — | — |
| 2005-05-11 | $131.45 | $166.11 | 3,700 | — | — |
| 2005-05-10 | $132.48 | $167.41 | 5,100 | — | — |
| 2005-05-09 | $132.65 | $167.62 | 3,300 | — | — |
| 2005-05-06 | $133.07 | $168.15 | 600 | — | — |
| 2005-05-05 | $131.85 | $166.61 | 3,200 | — | — |
| 2005-05-04 | $132.20 | $167.05 | 6,300 | — | — |
| 2005-05-03 | $131.32 | $165.94 | 2,700 | — | — |
| 2005-05-02 | $132.98 | $168.04 | 4,900 | — | — |
| 2005-04-29 | $128.52 | $162.40 | 6,900 | — | — |
| 2005-04-28 | $129.11 | $163.15 | 5,100 | — | — |
| 2005-04-27 | $131.54 | $166.22 | 7,100 | — | — |
| 2005-04-26 | $128.16 | $161.95 | 7,700 | — | — |
| 2005-04-25 | $127.98 | $161.72 | 4,700 | — | — |
| 2005-04-22 | $126.26 | $159.55 | 12,200 | — | — |
| 2005-04-21 | $132.17 | $167.02 | 7,700 | — | — |
| 2005-04-20 | $131.65 | $166.36 | 3,400 | — | — |
| 2005-04-19 | $134.89 | $170.45 | 7,400 | — | — |
| 2005-04-18 | $134.99 | $170.58 | 7,300 | — | — |
| 2005-04-15 | $132.00 | $166.80 | 21,300 | — | — |
| 2005-04-14 | $132.00 | $166.80 | 14,800 | — | — |
| 2005-04-13 | $133.50 | $168.70 | 5,200 | — | — |
| 2005-04-12 | $134.73 | $170.25 | 21,400 | — | — |
| 2005-04-11 | $135.50 | $171.22 | 25,200 | — | — |
| 2005-04-08 | $142.89 | $180.56 | 4,500 | — | — |
| 2005-04-07 | $147.05 | $185.82 | 1,300 | — | — |
| 2005-04-06 | $145.22 | $183.51 | 1,800 | — | — |
| 2005-04-05 | $143.65 | $181.52 | 2,400 | — | — |
| 2005-04-04 | $143.20 | $180.95 | 3,800 | — | — |
| 2005-04-01 | $143.85 | $181.78 | 4,800 | — | — |
| 2005-03-31 | $146.38 | $184.97 | 13,200 | — | — |
| 2005-03-30 | $147.97 | $186.98 | 8,400 | — | — |
| 2005-03-29 | $144.16 | $182.17 | 2,200 | — | — |
| 2005-03-28 | $146.44 | $185.05 | 4,300 | — | — |
| 2005-03-24 | $144.75 | $182.91 | 2,700 | — | — |
| 2005-03-23 | $142.64 | $180.25 | 9,800 | — | — |
| 2005-03-22 | $144.15 | $182.15 | 300 | — | — |
| 2005-03-21 | $146.76 | $185.45 | 8,200 | — | — |
| 2005-03-18 | $147.38 | $186.24 | 23,300 | — | — |
| 2005-03-17 | $148.80 | $188.03 | 3,400 | — | — |
| 2005-03-16 | $146.51 | $184.79 | 5,500 | — | — |
| 2005-03-15 | $147.14 | $185.58 | 11,100 | — | — |
| 2005-03-14 | $147.00 | $185.41 | 5,700 | — | — |
| 2005-03-11 | $146.27 | $184.49 | 7,700 | — | — |
| 2005-03-10 | $145.49 | $183.50 | 3,500 | — | — |
| 2005-03-09 | $143.22 | $180.64 | 23,300 | — | — |
| 2005-03-08 | $143.99 | $181.61 | 4,700 | — | — |
| 2005-03-07 | $146.00 | $184.15 | 1,400 | — | — |
| 2005-03-04 | $145.58 | $183.62 | 6,100 | — | — |
| 2005-03-03 | $145.00 | $182.88 | 12,700 | — | — |
| 2005-03-02 | $146.81 | $185.17 | 3,300 | — | — |
| 2005-03-01 | $147.87 | $186.50 | 4,400 | — | — |
| 2005-02-28 | $147.79 | $186.40 | 5,000 | — | — |
| 2005-02-25 | $147.29 | $185.77 | 5,800 | — | — |
| 2005-02-24 | $145.63 | $183.68 | 2,400 | — | — |
| 2005-02-23 | $144.47 | $182.22 | 2,500 | — | — |
| 2005-02-22 | $143.25 | $180.68 | 9,600 | — | — |
| 2005-02-18 | $148.49 | $187.29 | 6,400 | — | — |
| 2005-02-17 | $150.15 | $189.38 | 4,600 | — | — |
| 2005-02-16 | $152.07 | $191.80 | 9,500 | — | — |
| 2005-02-15 | $150.00 | $189.19 | 6,300 | — | — |
| 2005-02-14 | $150.76 | $190.15 | 4,700 | — | — |
| 2005-02-11 | $151.00 | $190.45 | 4,000 | — | — |
| 2005-02-10 | $147.35 | $185.85 | 3,700 | — | — |
| 2005-02-09 | $148.60 | $187.43 | 8,000 | — | — |
| 2005-02-08 | $148.70 | $187.55 | 3,900 | — | — |
| 2005-02-07 | $148.95 | $187.87 | 5,100 | — | — |
| 2005-02-04 | $148.97 | $187.89 | 3,900 | — | — |
| 2005-02-03 | $145.70 | $183.77 | 2,500 | — | — |
| 2005-02-02 | $146.65 | $184.97 | 9,000 | — | — |
| 2005-02-01 | $143.45 | $180.93 | 16,100 | — | — |
| 2005-01-31 | $142.00 | $179.10 | 5,300 | — | — |
| 2005-01-28 | $140.42 | $177.11 | 2,200 | — | — |
| 2005-01-27 | $138.63 | $174.85 | 4,000 | — | — |
| 2005-01-26 | $138.50 | $174.69 | 4,000 | — | — |
| 2005-01-25 | $137.95 | $173.99 | 7,000 | — | — |
| 2005-01-24 | $134.65 | $169.83 | 3,000 | — | — |
| 2005-01-21 | $133.80 | $168.76 | 4,800 | — | — |
| 2005-01-20 | $133.90 | $168.88 | 14,900 | — | — |
| 2005-01-19 | $136.10 | $171.66 | 8,800 | — | — |
| 2005-01-18 | $136.21 | $171.80 | 7,300 | — | — |
| 2005-01-14 | $135.93 | $171.45 | 9,400 | — | — |
| 2005-01-13 | $136.17 | $171.75 | 6,800 | — | — |
| 2005-01-12 | $138.17 | $174.27 | 6,000 | — | — |
| 2005-01-11 | $134.30 | $169.39 | 7,000 | — | — |
| 2005-01-10 | $137.14 | $172.97 | 17,700 | — | — |
| 2005-01-07 | $136.46 | $172.11 | 43,900 | — | — |
| 2005-01-06 | $140.10 | $176.70 | 13,100 | — | — |
| 2005-01-05 | $140.18 | $176.81 | 15,000 | — | — |
| 2005-01-04 | $142.11 | $179.24 | 10,500 | — | — |
| 2005-01-03 | $144.44 | $182.18 | 6,200 | — | — |