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
- 2001-08-06 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 | $189.60 | $647.46 | 132,180 | — | — |
| 2005-12-29 | $188.40 | $643.36 | 100,220 | — | — |
| 2005-12-28 | $190.05 | $649.00 | 116,020 | — | — |
| 2005-12-27 | $187.85 | $641.48 | 145,940 | — | — |
| 2005-12-23 | $191.35 | $653.44 | 103,560 | — | — |
| 2005-12-22 | $192.05 | $655.83 | 162,500 | — | — |
| 2005-12-21 | $192.45 | $657.19 | 155,840 | — | — |
| 2005-12-20 | $195.00 | $665.90 | 105,020 | — | — |
| 2005-12-19 | $195.40 | $667.27 | 172,720 | — | — |
| 2005-12-16 | $200.00 | $682.97 | 153,800 | — | — |
| 2005-12-15 | $202.40 | $691.17 | 117,840 | — | — |
| 2005-12-14 | $202.65 | $692.02 | 183,520 | — | — |
| 2005-12-13 | $204.80 | $699.37 | 106,660 | — | — |
| 2005-12-12 | $208.40 | $711.66 | 89,000 | — | — |
| 2005-12-09 | $205.30 | $701.07 | 129,180 | — | — |
| 2005-12-08 | $204.25 | $697.49 | 124,800 | — | — |
| 2005-12-07 | $205.50 | $701.76 | 145,980 | — | — |
| 2005-12-06 | $211.00 | $720.54 | 138,400 | — | — |
| 2005-12-05 | $212.15 | $724.47 | 169,160 | — | — |
| 2005-12-02 | $216.25 | $738.47 | 179,920 | — | — |
| 2005-12-01 | $215.00 | $734.20 | 246,700 | — | — |
| 2005-11-30 | $206.80 | $706.20 | 121,880 | — | — |
| 2005-11-29 | $203.50 | $694.93 | 151,520 | — | — |
| 2005-11-28 | $203.65 | $695.44 | 208,180 | — | — |
| 2005-11-25 | $211.00 | $720.54 | 111,620 | — | — |
| 2005-11-23 | $217.00 | $715.42 | 265,460 | — | — |
| 2005-11-22 | $220.90 | $728.27 | 213,080 | — | — |
| 2005-11-21 | $221.75 | $731.08 | 200,620 | — | — |
| 2005-11-18 | $220.10 | $725.64 | 188,040 | — | — |
| 2005-11-17 | $214.60 | $707.50 | 260,460 | — | — |
| 2005-11-16 | $213.35 | $703.38 | 240,940 | — | — |
| 2005-11-15 | $207.85 | $685.25 | 230,780 | — | — |
| 2005-11-14 | $214.45 | $707.01 | 408,320 | — | — |
| 2005-11-11 | $220.50 | $726.96 | 439,040 | — | — |
| 2005-11-10 | $216.75 | $714.59 | 361,940 | — | — |
| 2005-11-09 | $216.75 | $714.59 | 379,380 | — | — |
| 2005-11-08 | $206.80 | $681.79 | 225,260 | — | — |
| 2005-11-07 | $204.55 | $674.37 | 113,540 | — | — |
| 2005-11-04 | $201.50 | $664.32 | 184,020 | — | — |
| 2005-11-03 | $207.60 | $684.43 | 160,420 | — | — |
| 2005-11-02 | $203.50 | $670.91 | 202,920 | — | — |
| 2005-11-01 | $195.50 | $644.53 | 188,800 | — | — |
| 2005-10-31 | $198.55 | $654.59 | 149,840 | — | — |
| 2005-10-28 | $196.30 | $647.17 | 131,000 | — | — |
| 2005-10-27 | $192.20 | $633.65 | 144,420 | — | — |
| 2005-10-26 | $199.55 | $657.89 | 180,740 | — | — |
| 2005-10-25 | $199.25 | $656.90 | 180,840 | — | — |
| 2005-10-24 | $197.40 | $650.80 | 212,140 | — | — |
| 2005-10-21 | $186.30 | $614.20 | 164,960 | — | — |
| 2005-10-20 | $182.50 | $601.68 | 224,580 | — | — |
| 2005-10-19 | $187.75 | $618.98 | 275,260 | — | — |
| 2005-10-18 | $183.15 | $603.82 | 319,380 | — | — |
| 2005-10-17 | $193.25 | $637.12 | 180,240 | — | — |
| 2005-10-14 | $195.85 | $645.69 | 280,580 | — | — |
| 2005-10-13 | $188.25 | $620.63 | 539,300 | — | — |
| 2005-10-12 | $195.70 | $645.19 | 341,220 | — | — |
| 2005-10-11 | $206.60 | $681.13 | 153,460 | — | — |
| 2005-10-10 | $202.35 | $667.12 | 197,280 | — | — |
| 2005-10-07 | $203.40 | $670.58 | 212,000 | — | — |
| 2005-10-06 | $199.40 | $657.39 | 337,960 | — | — |
| 2005-10-05 | $201.60 | $664.64 | 339,320 | — | — |
| 2005-10-04 | $209.80 | $691.68 | 421,220 | — | — |
| 2005-10-03 | $217.50 | $717.06 | 135,500 | — | — |
| 2005-09-30 | $220.60 | $727.29 | 79,740 | — | — |
| 2005-09-29 | $223.10 | $735.53 | 135,520 | — | — |
| 2005-09-28 | $221.85 | $731.41 | 110,580 | — | — |
| 2005-09-27 | $219.50 | $723.66 | 113,900 | — | — |
| 2005-09-26 | $219.50 | $723.66 | 181,000 | — | — |
| 2005-09-23 | $222.10 | $732.23 | 196,180 | — | — |
| 2005-09-22 | $228.25 | $752.51 | 288,640 | — | — |
| 2005-09-21 | $229.05 | $755.14 | 377,560 | — | — |
| 2005-09-20 | $223.65 | $737.34 | 244,480 | — | — |
| 2005-09-19 | $222.30 | $732.89 | 182,360 | — | — |
| 2005-09-16 | $217.65 | $717.56 | 126,640 | — | — |
| 2005-09-15 | $218.40 | $720.03 | 160,740 | — | — |
| 2005-09-14 | $220.00 | $725.31 | 144,160 | — | — |
| 2005-09-13 | $214.30 | $706.51 | 228,700 | — | — |
| 2005-09-12 | $219.00 | $722.01 | 187,020 | — | — |
| 2005-09-09 | $224.35 | $739.65 | 147,200 | — | — |
| 2005-09-08 | $223.85 | $738.00 | 138,920 | — | — |
| 2005-09-07 | $224.50 | $740.14 | 250,020 | — | — |
| 2005-09-06 | $225.95 | $744.92 | 263,840 | — | — |
| 2005-09-02 | $223.15 | $735.69 | 314,520 | — | — |
| 2005-09-01 | $224.55 | $740.31 | 420,240 | — | — |
| 2005-08-31 | $233.80 | $737.83 | 554,040 | — | — |
| 2005-08-30 | $223.95 | $706.75 | 454,280 | — | — |
| 2005-08-29 | $222.50 | $702.17 | 365,060 | — | — |
| 2005-08-26 | $212.75 | $671.40 | 312,980 | — | — |
| 2005-08-25 | $216.00 | $681.66 | 431,540 | — | — |
| 2005-08-24 | $221.30 | $698.39 | 947,300 | — | — |
| 2005-08-23 | $203.35 | $641.74 | 400,920 | — | — |
| 2005-08-22 | $205.20 | $647.58 | 201,840 | — | — |
| 2005-08-19 | $208.00 | $656.41 | 184,720 | — | — |
| 2005-08-18 | $209.85 | $662.25 | 197,480 | — | — |
| 2005-08-17 | $210.30 | $663.67 | 278,760 | — | — |
| 2005-08-16 | $217.60 | $686.71 | 338,100 | — | — |
| 2005-08-15 | $220.30 | $695.23 | 522,020 | — | — |
| 2005-08-12 | $216.10 | $681.98 | 157,520 | — | — |
| 2005-08-11 | $213.75 | $674.56 | 132,820 | — | — |
| 2005-08-10 | $211.40 | $667.14 | 262,620 | — | — |
| 2005-08-09 | $204.15 | $644.26 | 162,060 | — | — |
| 2005-08-08 | $205.75 | $649.31 | 157,500 | — | — |
| 2005-08-05 | $209.50 | $661.15 | 104,340 | — | — |
| 2005-08-04 | $213.85 | $674.88 | 249,020 | — | — |
| 2005-08-03 | $205.75 | $649.31 | 105,020 | — | — |
| 2005-08-02 | $207.30 | $654.21 | 121,420 | — | — |
| 2005-08-01 | $208.50 | $657.99 | 115,180 | — | — |
| 2005-07-29 | $209.90 | $662.41 | 138,200 | — | — |
| 2005-07-28 | $209.70 | $661.78 | 131,660 | — | — |
| 2005-07-27 | $205.10 | $647.26 | 143,060 | — | — |
| 2005-07-26 | $207.00 | $653.26 | 237,020 | — | — |
| 2005-07-25 | $213.35 | $673.30 | 112,700 | — | — |
| 2005-07-22 | $211.65 | $667.93 | 125,600 | — | — |
| 2005-07-21 | $214.65 | $677.40 | 113,860 | — | — |
| 2005-07-20 | $219.50 | $692.71 | 123,840 | — | — |
| 2005-07-19 | $216.15 | $682.13 | 94,660 | — | — |
| 2005-07-18 | $217.00 | $684.82 | 154,640 | — | — |
| 2005-07-15 | $217.60 | $686.71 | 112,060 | — | — |
| 2005-07-14 | $215.00 | $678.51 | 253,420 | — | — |
| 2005-07-13 | $220.95 | $697.28 | 131,720 | — | — |
| 2005-07-12 | $223.10 | $704.07 | 161,860 | — | — |
| 2005-07-11 | $222.75 | $702.96 | 163,160 | — | — |
| 2005-07-08 | $224.25 | $707.70 | 155,860 | — | — |
| 2005-07-07 | $221.00 | $697.44 | 125,560 | — | — |
| 2005-07-06 | $221.30 | $698.39 | 266,220 | — | — |
| 2005-07-05 | $221.50 | $699.02 | 376,040 | — | — |
| 2005-07-01 | $211.45 | $667.30 | 302,460 | — | — |
| 2005-06-30 | $201.20 | $634.95 | 134,120 | — | — |
| 2005-06-29 | $201.65 | $636.37 | 190,920 | — | — |
| 2005-06-28 | $198.95 | $627.85 | 144,640 | — | — |
| 2005-06-27 | $199.90 | $630.85 | 189,700 | — | — |
| 2005-06-24 | $198.50 | $626.43 | 182,900 | — | — |
| 2005-06-23 | $202.95 | $640.48 | 323,380 | — | — |
| 2005-06-22 | $199.15 | $628.48 | 500,800 | — | — |
| 2005-06-21 | $185.10 | $584.15 | 223,680 | — | — |
| 2005-06-20 | $190.30 | $600.56 | 239,380 | — | — |
| 2005-06-17 | $187.50 | $591.72 | 381,120 | — | — |
| 2005-06-16 | $180.75 | $570.42 | 552,420 | — | — |
| 2005-06-15 | $188.15 | $593.77 | 352,420 | — | — |
| 2005-06-14 | $191.60 | $604.66 | 273,320 | — | — |
| 2005-06-13 | $196.30 | $619.49 | 406,680 | — | — |
| 2005-06-10 | $200.70 | $633.38 | 181,200 | — | — |
| 2005-06-09 | $203.10 | $640.95 | 248,080 | — | — |
| 2005-06-08 | $204.35 | $644.90 | 347,620 | — | — |
| 2005-06-07 | $220.10 | $645.68 | 453,140 | — | — |
| 2005-06-06 | $222.65 | $653.16 | 230,260 | — | — |
| 2005-06-03 | $220.75 | $647.59 | 217,300 | — | — |
| 2005-06-02 | $219.90 | $645.10 | 314,020 | — | — |
| 2005-06-01 | $211.25 | $619.72 | 294,980 | — | — |
| 2005-05-31 | $217.25 | $637.32 | 310,640 | — | — |
| 2005-05-27 | $221.70 | $650.38 | 187,080 | — | — |
| 2005-05-26 | $222.40 | $652.43 | 217,520 | — | — |
| 2005-05-25 | $216.40 | $634.83 | 261,140 | — | — |
| 2005-05-24 | $211.40 | $620.16 | 201,200 | — | — |
| 2005-05-23 | $209.15 | $613.56 | 165,380 | — | — |
| 2005-05-20 | $206.85 | $606.81 | 170,160 | — | — |
| 2005-05-19 | $205.95 | $604.17 | 263,940 | — | — |
| 2005-05-18 | $212.50 | $623.39 | 242,420 | — | — |
| 2005-05-17 | $212.20 | $622.51 | 228,260 | — | — |
| 2005-05-16 | $207.10 | $607.55 | 185,860 | — | — |
| 2005-05-13 | $204.95 | $601.24 | 275,900 | — | — |
| 2005-05-12 | $209.35 | $614.15 | 382,480 | — | — |
| 2005-05-11 | $220.70 | $647.44 | 164,520 | — | — |
| 2005-05-10 | $225.50 | $661.53 | 209,500 | — | — |
| 2005-05-09 | $231.05 | $677.81 | 130,860 | — | — |
| 2005-05-06 | $229.65 | $673.70 | 110,400 | — | — |
| 2005-05-05 | $225.00 | $660.06 | 164,840 | — | — |
| 2005-05-04 | $222.05 | $651.41 | 186,700 | — | — |
| 2005-05-03 | $218.75 | $641.72 | 140,100 | — | — |
| 2005-05-02 | $225.20 | $660.65 | 179,260 | — | — |
| 2005-04-29 | $219.55 | $644.07 | 275,880 | — | — |
| 2005-04-28 | $214.50 | $629.26 | 449,660 | — | — |
| 2005-04-27 | $224.00 | $657.13 | 354,640 | — | — |
| 2005-04-26 | $230.00 | $674.73 | 240,340 | — | — |
| 2005-04-25 | $236.30 | $693.21 | 211,740 | — | — |
| 2005-04-22 | $237.60 | $697.02 | 215,240 | — | — |
| 2005-04-21 | $242.40 | $711.10 | 257,340 | — | — |
| 2005-04-20 | $237.70 | $697.32 | 260,540 | — | — |
| 2005-04-19 | $244.35 | $716.82 | 227,740 | — | — |
| 2005-04-18 | $233.45 | $684.85 | 290,620 | — | — |
| 2005-04-15 | $226.25 | $663.73 | 371,040 | — | — |
| 2005-04-14 | $235.00 | $689.40 | 331,420 | — | — |
| 2005-04-13 | $243.85 | $715.36 | 290,720 | — | — |
| 2005-04-12 | $250.75 | $735.60 | 172,020 | — | — |
| 2005-04-11 | $245.80 | $721.08 | 128,440 | — | — |
| 2005-04-08 | $245.10 | $719.02 | 190,800 | — | — |
| 2005-04-07 | $250.50 | $734.87 | 230,380 | — | — |
| 2005-04-06 | $247.60 | $726.36 | 215,340 | — | — |
| 2005-04-05 | $243.40 | $714.04 | 141,460 | — | — |
| 2005-04-04 | $246.35 | $722.69 | 178,060 | — | — |
| 2005-04-01 | $246.95 | $724.45 | 186,640 | — | — |
| 2005-03-31 | $245.00 | $718.73 | 350,900 | — | — |
| 2005-03-30 | $231.75 | $679.86 | 279,520 | — | — |
| 2005-03-29 | $231.70 | $679.71 | 253,960 | — | — |
| 2005-03-28 | $240.90 | $706.70 | 163,060 | — | — |
| 2005-03-24 | $244.80 | $718.14 | 164,100 | — | — |
| 2005-03-23 | $242.45 | $711.25 | 258,200 | — | — |
| 2005-03-22 | $252.20 | $739.85 | 178,520 | — | — |
| 2005-03-21 | $258.50 | $758.33 | 137,080 | — | — |
| 2005-03-18 | $255.70 | $750.12 | 251,380 | — | — |
| 2005-03-17 | $263.10 | $771.83 | 338,640 | — | — |
| 2005-03-16 | $249.00 | $730.47 | 314,700 | — | — |
| 2005-03-15 | $243.35 | $713.89 | 334,600 | — | — |
| 2005-03-14 | $242.75 | $712.13 | 259,000 | — | — |
| 2005-03-11 | $235.50 | $690.86 | 262,560 | — | — |
| 2005-03-10 | $224.95 | $659.91 | 387,160 | — | — |
| 2005-03-09 | $230.75 | $676.93 | 385,560 | — | — |
| 2005-03-08 | $240.00 | $704.06 | 392,560 | — | — |
| 2005-03-07 | $247.85 | $727.09 | 397,520 | — | — |
| 2005-03-04 | $256.95 | $753.79 | 279,700 | — | — |
| 2005-03-03 | $251.25 | $737.07 | 485,000 | — | — |
| 2005-03-02 | $270.10 | $741.03 | 489,720 | — | — |
| 2005-03-01 | $268.75 | $737.32 | 696,100 | — | — |
| 2005-02-28 | $288.30 | $790.96 | 575,440 | — | — |
| 2005-02-25 | $279.00 | $765.44 | 436,640 | — | — |
| 2005-02-24 | $264.60 | $725.94 | 403,020 | — | — |
| 2005-02-23 | $255.00 | $699.60 | 446,860 | — | — |
| 2005-02-22 | $241.70 | $663.11 | 235,380 | — | — |
| 2005-02-18 | $239.95 | $658.31 | 212,200 | — | — |
| 2005-02-17 | $241.30 | $662.01 | 230,160 | — | — |
| 2005-02-16 | $244.60 | $671.07 | 318,420 | — | — |
| 2005-02-15 | $243.50 | $668.05 | 276,380 | — | — |
| 2005-02-14 | $238.95 | $655.57 | 211,160 | — | — |
| 2005-02-11 | $233.65 | $641.02 | 285,760 | — | — |
| 2005-02-10 | $235.05 | $644.87 | 256,900 | — | — |
| 2005-02-09 | $226.50 | $621.41 | 249,960 | — | — |
| 2005-02-08 | $227.65 | $624.56 | 251,920 | — | — |
| 2005-02-07 | $232.00 | $636.50 | 241,540 | — | — |
| 2005-02-04 | $236.95 | $650.08 | 321,960 | — | — |
| 2005-02-03 | $245.85 | $674.50 | 364,860 | — | — |
| 2005-02-02 | $269.75 | $659.75 | 314,120 | — | — |
| 2005-02-01 | $259.50 | $634.68 | 335,380 | — | — |
| 2005-01-31 | $253.75 | $620.62 | 310,720 | — | — |
| 2005-01-28 | $242.00 | $591.88 | 456,100 | — | — |
| 2005-01-27 | $234.75 | $574.15 | 214,280 | — | — |
| 2005-01-26 | $224.15 | $548.22 | 141,360 | — | — |
| 2005-01-25 | $217.50 | $531.96 | 147,180 | — | — |
| 2005-01-24 | $217.00 | $530.73 | 176,120 | — | — |
| 2005-01-21 | $223.90 | $547.61 | 197,180 | — | — |
| 2005-01-20 | $224.75 | $549.69 | 315,220 | — | — |
| 2005-01-19 | $238.60 | $583.56 | 114,940 | — | — |
| 2005-01-18 | $239.35 | $585.40 | 251,620 | — | — |
| 2005-01-14 | $243.75 | $596.16 | 227,880 | — | — |
| 2005-01-13 | $238.45 | $583.20 | 269,200 | — | — |
| 2005-01-12 | $230.30 | $563.26 | 216,120 | — | — |
| 2005-01-11 | $223.35 | $546.27 | 176,440 | — | — |
| 2005-01-10 | $224.10 | $548.10 | 169,880 | — | — |
| 2005-01-07 | $217.00 | $530.73 | 230,120 | — | — |
| 2005-01-06 | $224.30 | $548.59 | 242,880 | — | — |
| 2005-01-05 | $215.50 | $527.07 | 389,140 | — | — |
| 2005-01-04 | $206.20 | $504.32 | 353,120 | — | — |
| 2005-01-03 | $212.40 | $519.48 | 413,740 | — | — |