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
- 1970-01-02 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 | $167.97 | $509.24 | 3,769,001 | — | — |
| 2005-12-29 | $168.65 | $511.27 | 3,368,119 | — | — |
| 2005-12-28 | $168.26 | $510.11 | 3,504,584 | — | — |
| 2005-12-27 | $168.02 | $509.39 | 3,561,465 | — | — |
| 2005-12-23 | $169.75 | $514.62 | 2,234,646 | — | — |
| 2005-12-22 | $169.75 | $514.62 | 3,647,142 | — | — |
| 2005-12-21 | $169.27 | $509.53 | 4,767,553 | — | — |
| 2005-12-20 | $170.32 | $512.70 | 4,383,761 | — | — |
| 2005-12-19 | $171.67 | $516.74 | 4,397,136 | — | — |
| 2005-12-16 | $172.82 | $520.21 | 7,241,263 | — | — |
| 2005-12-15 | $172.53 | $519.34 | 7,100,834 | — | — |
| 2005-12-14 | $171.43 | $516.02 | 4,570,242 | — | — |
| 2005-12-13 | $169.99 | $511.69 | 5,297,784 | — | — |
| 2005-12-12 | $170.37 | $512.85 | 2,871,378 | — | — |
| 2005-12-09 | $170.28 | $512.56 | 3,640,757 | — | — |
| 2005-12-08 | $169.41 | $509.96 | 4,541,405 | — | — |
| 2005-12-07 | $170.47 | $513.14 | 5,892,805 | — | — |
| 2005-12-06 | $171.57 | $516.46 | 5,533,260 | — | — |
| 2005-12-05 | $171.43 | $516.02 | 5,041,777 | — | — |
| 2005-12-02 | $170.13 | $512.13 | 5,308,906 | — | — |
| 2005-12-01 | $171.33 | $515.73 | 4,450,429 | — | — |
| 2005-11-30 | $171.19 | $515.30 | 5,073,076 | — | — |
| 2005-11-29 | $172.19 | $518.33 | 4,871,321 | — | — |
| 2005-11-28 | $172.43 | $519.05 | 3,903,671 | — | — |
| 2005-11-25 | $173.49 | $522.23 | 1,946,963 | — | — |
| 2005-11-23 | $172.24 | $518.48 | 3,657,533 | — | — |
| 2005-11-22 | $172.82 | $520.21 | 5,369,251 | — | — |
| 2005-11-21 | $173.49 | $522.23 | 7,071,892 | — | — |
| 2005-11-18 | $171.33 | $515.73 | 12,345,409 | — | — |
| 2005-11-17 | $166.11 | $500.01 | 3,363,716 | — | — |
| 2005-11-16 | $165.53 | $498.28 | 3,438,480 | — | — |
| 2005-11-15 | $164.86 | $496.26 | 3,123,922 | — | — |
| 2005-11-14 | $164.86 | $496.26 | 2,967,655 | — | — |
| 2005-11-11 | $166.06 | $499.87 | 2,881,060 | — | — |
| 2005-11-10 | $165.34 | $497.70 | 6,067,163 | — | — |
| 2005-11-09 | $162.56 | $489.33 | 3,723,679 | — | — |
| 2005-11-08 | $161.79 | $487.03 | 3,092,435 | — | — |
| 2005-11-07 | $163.04 | $490.78 | 3,107,521 | — | — |
| 2005-11-04 | $163.04 | $490.78 | 3,475,851 | — | — |
| 2005-11-03 | $162.85 | $490.20 | 3,754,499 | — | — |
| 2005-11-02 | $162.03 | $487.75 | 4,780,595 | — | — |
| 2005-11-01 | $161.03 | $484.72 | 4,302,633 | — | — |
| 2005-10-31 | $162.51 | $489.19 | 5,443,681 | — | — |
| 2005-10-28 | $163.18 | $491.21 | 4,510,127 | — | — |
| 2005-10-27 | $160.93 | $484.43 | 3,590,490 | — | — |
| 2005-10-26 | $161.51 | $486.16 | 4,499,464 | — | — |
| 2005-10-25 | $162.51 | $489.19 | 3,907,824 | — | — |
| 2005-10-24 | $163.57 | $492.36 | 3,446,889 | — | — |
| 2005-10-21 | $161.65 | $486.59 | 4,695,648 | — | — |
| 2005-10-20 | $162.37 | $488.76 | 4,263,196 | — | — |
| 2005-10-19 | $164.91 | $496.40 | 4,813,229 | — | — |
| 2005-10-18 | $162.94 | $490.49 | 4,141,650 | — | — |
| 2005-10-17 | $162.99 | $490.63 | 4,999,565 | — | — |
| 2005-10-14 | $164.57 | $495.39 | 5,795,840 | — | — |
| 2005-10-13 | $163.04 | $490.78 | 4,180,336 | — | — |
| 2005-10-12 | $161.98 | $487.60 | 3,861,062 | — | — |
| 2005-10-11 | $161.98 | $487.60 | 3,814,573 | — | — |
| 2005-10-10 | $162.89 | $490.34 | 3,668,509 | — | — |
| 2005-10-07 | $164.00 | $493.66 | 5,994,152 | — | — |
| 2005-10-06 | $160.98 | $484.57 | 6,979,330 | — | — |
| 2005-10-05 | $156.62 | $471.45 | 4,806,323 | — | — |
| 2005-10-04 | $157.43 | $473.90 | 5,655,765 | — | — |
| 2005-10-03 | $159.25 | $479.38 | 5,062,121 | — | — |
| 2005-09-30 | $161.36 | $485.73 | 4,439,182 | — | — |
| 2005-09-29 | $161.27 | $485.44 | 4,607,530 | — | — |
| 2005-09-28 | $160.50 | $483.13 | 3,502,247 | — | — |
| 2005-09-27 | $161.22 | $485.30 | 4,553,299 | — | — |
| 2005-09-26 | $159.44 | $479.96 | 4,066,469 | — | — |
| 2005-09-23 | $160.07 | $481.83 | 3,261,388 | — | — |
| 2005-09-22 | $159.59 | $480.39 | 4,535,104 | — | — |
| 2005-09-21 | $160.79 | $480.82 | 4,592,757 | — | — |
| 2005-09-20 | $162.18 | $484.98 | 3,982,462 | — | — |
| 2005-09-19 | $163.18 | $487.99 | 4,939,553 | — | — |
| 2005-09-16 | $165.20 | $494.01 | 8,371,210 | — | — |
| 2005-09-15 | $164.76 | $492.72 | 3,933,510 | — | — |
| 2005-09-14 | $163.18 | $487.99 | 3,512,931 | — | — |
| 2005-09-13 | $164.28 | $491.29 | 4,431,232 | — | — |
| 2005-09-12 | $165.00 | $493.43 | 5,012,752 | — | — |
| 2005-09-09 | $162.85 | $486.99 | 4,058,060 | — | — |
| 2005-09-08 | $162.22 | $485.12 | 3,730,607 | — | — |
| 2005-09-07 | $162.99 | $487.42 | 4,572,538 | — | — |
| 2005-09-06 | $162.66 | $486.41 | 5,735,432 | — | — |
| 2005-09-02 | $159.73 | $477.67 | 4,203,853 | — | — |
| 2005-09-01 | $158.82 | $474.95 | 5,616,578 | — | — |
| 2005-08-31 | $161.07 | $481.68 | 5,685,479 | — | — |
| 2005-08-30 | $159.30 | $476.38 | 5,590,871 | — | — |
| 2005-08-29 | $161.03 | $481.54 | 3,876,650 | — | — |
| 2005-08-26 | $159.97 | $478.39 | 3,672,223 | — | — |
| 2005-08-25 | $160.55 | $480.11 | 3,419,492 | — | — |
| 2005-08-24 | $160.74 | $480.68 | 4,046,438 | — | — |
| 2005-08-23 | $162.80 | $486.84 | 3,203,547 | — | — |
| 2005-08-22 | $162.80 | $486.84 | 2,836,031 | — | — |
| 2005-08-19 | $162.70 | $486.56 | 2,832,233 | — | — |
| 2005-08-18 | $162.89 | $487.13 | 2,846,443 | — | — |
| 2005-08-17 | $163.42 | $488.71 | 3,362,777 | — | — |
| 2005-08-16 | $162.37 | $485.55 | 3,461,454 | — | — |
| 2005-08-15 | $163.95 | $490.28 | 2,853,955 | — | — |
| 2005-08-12 | $164.14 | $490.86 | 3,586,797 | — | — |
| 2005-08-11 | $165.39 | $494.58 | 4,432,609 | — | — |
| 2005-08-10 | $162.37 | $485.55 | 4,342,070 | — | — |
| 2005-08-09 | $163.61 | $489.28 | 3,654,404 | — | — |
| 2005-08-08 | $161.79 | $483.83 | 2,958,974 | — | — |
| 2005-08-05 | $162.03 | $484.55 | 3,893,802 | — | — |
| 2005-08-04 | $162.99 | $487.42 | 3,926,228 | — | — |
| 2005-08-03 | $163.95 | $490.28 | 3,738,014 | — | — |
| 2005-08-02 | $164.14 | $490.86 | 4,008,274 | — | — |
| 2005-08-01 | $164.14 | $490.86 | 4,024,132 | — | — |
| 2005-07-29 | $165.34 | $494.44 | 4,118,009 | — | — |
| 2005-07-28 | $167.16 | $499.88 | 3,392,115 | — | — |
| 2005-07-27 | $166.78 | $498.74 | 3,482,466 | — | — |
| 2005-07-26 | $166.30 | $497.30 | 3,420,410 | — | — |
| 2005-07-25 | $166.63 | $498.31 | 3,783,503 | — | — |
| 2005-07-22 | $168.07 | $502.61 | 3,133,979 | — | — |
| 2005-07-21 | $167.74 | $501.60 | 3,399,293 | — | — |
| 2005-07-20 | $169.17 | $505.90 | 3,854,344 | — | — |
| 2005-07-19 | $169.32 | $506.33 | 4,625,413 | — | — |
| 2005-07-18 | $168.69 | $504.47 | 3,633,475 | — | — |
| 2005-07-15 | $170.28 | $509.20 | 9,458,945 | — | — |
| 2005-07-14 | $170.75 | $510.63 | 5,978,085 | — | — |
| 2005-07-13 | $168.60 | $504.18 | 3,784,630 | — | — |
| 2005-07-12 | $168.21 | $503.04 | 3,670,763 | — | — |
| 2005-07-11 | $168.26 | $503.18 | 4,089,318 | — | — |
| 2005-07-08 | $167.69 | $501.46 | 6,318,184 | — | — |
| 2005-07-07 | $163.81 | $489.85 | 6,301,887 | — | — |
| 2005-07-06 | $164.48 | $491.86 | 4,391,711 | — | — |
| 2005-07-05 | $166.39 | $497.59 | 5,517,360 | — | — |
| 2005-07-01 | $166.49 | $497.88 | 4,230,207 | — | — |
| 2005-06-30 | $166.06 | $496.59 | 6,932,923 | — | — |
| 2005-06-29 | $167.74 | $501.60 | 4,398,513 | — | — |
| 2005-06-28 | $168.45 | $503.75 | 5,869,101 | — | — |
| 2005-06-27 | $165.87 | $496.01 | 4,883,298 | — | — |
| 2005-06-24 | $166.68 | $498.45 | 14,093,142 | — | — |
| 2005-06-23 | $166.11 | $496.73 | 10,209,189 | — | — |
| 2005-06-22 | $171.19 | $508.77 | 6,093,016 | — | — |
| 2005-06-21 | $173.25 | $514.89 | 4,589,815 | — | — |
| 2005-06-20 | $173.87 | $516.75 | 3,358,291 | — | — |
| 2005-06-17 | $174.92 | $519.88 | 7,356,925 | — | — |
| 2005-06-16 | $173.05 | $514.32 | 3,350,863 | — | — |
| 2005-06-15 | $174.06 | $517.32 | 3,754,916 | — | — |
| 2005-06-14 | $174.49 | $518.60 | 3,087,030 | — | — |
| 2005-06-13 | $175.16 | $520.59 | 2,928,468 | — | — |
| 2005-06-10 | $175.55 | $521.73 | 2,847,340 | — | — |
| 2005-06-09 | $176.31 | $524.01 | 2,458,311 | — | — |
| 2005-06-08 | $176.36 | $524.15 | 2,667,828 | — | — |
| 2005-06-07 | $176.55 | $524.72 | 3,566,223 | — | — |
| 2005-06-06 | $175.45 | $521.45 | 2,503,528 | — | — |
| 2005-06-03 | $175.88 | $522.73 | 2,501,587 | — | — |
| 2005-06-02 | $176.84 | $525.58 | 4,116,110 | — | — |
| 2005-06-01 | $176.98 | $526.00 | 3,108,690 | — | — |
| 2005-05-31 | $174.83 | $519.59 | 4,215,851 | — | — |
| 2005-05-27 | $176.75 | $525.29 | 1,776,424 | — | — |
| 2005-05-26 | $177.03 | $526.15 | 2,283,473 | — | — |
| 2005-05-25 | $176.65 | $525.01 | 2,545,052 | — | — |
| 2005-05-24 | $177.66 | $528.00 | 2,795,300 | — | — |
| 2005-05-23 | $178.18 | $529.56 | 3,165,467 | — | — |
| 2005-05-20 | $177.32 | $527.00 | 3,530,876 | — | — |
| 2005-05-19 | $176.94 | $525.86 | 2,894,727 | — | — |
| 2005-05-18 | $176.84 | $525.58 | 4,868,212 | — | — |
| 2005-05-17 | $174.73 | $519.31 | 3,092,623 | — | — |
| 2005-05-16 | $173.68 | $516.18 | 3,236,412 | — | — |
| 2005-05-13 | $171.09 | $508.48 | 3,806,205 | — | — |
| 2005-05-12 | $171.90 | $510.91 | 3,344,415 | — | — |
| 2005-05-11 | $173.44 | $515.46 | 3,169,723 | — | — |
| 2005-05-10 | $171.71 | $510.34 | 3,764,452 | — | — |
| 2005-05-09 | $173.63 | $516.03 | 3,043,608 | — | — |
| 2005-05-06 | $171.81 | $510.62 | 3,726,225 | — | — |
| 2005-05-05 | $171.81 | $510.62 | 3,114,177 | — | — |
| 2005-05-04 | $173.49 | $515.61 | 3,771,129 | — | — |
| 2005-05-03 | $173.01 | $514.18 | 5,500,792 | — | — |
| 2005-05-02 | $173.73 | $516.32 | 2,871,253 | — | — |
| 2005-04-29 | $173.49 | $515.61 | 4,884,341 | — | — |
| 2005-04-28 | $170.95 | $508.06 | 4,570,889 | — | — |
| 2005-04-27 | $174.44 | $518.46 | 3,687,769 | — | — |
| 2005-04-26 | $173.39 | $515.32 | 3,744,587 | — | — |
| 2005-04-25 | $174.35 | $518.17 | 3,477,542 | — | — |
| 2005-04-22 | $173.01 | $514.18 | 4,136,935 | — | — |
| 2005-04-21 | $173.10 | $514.47 | 4,004,351 | — | — |
| 2005-04-20 | $170.23 | $505.92 | 4,936,757 | — | — |
| 2005-04-19 | $172.53 | $512.76 | 4,222,110 | — | — |
| 2005-04-18 | $172.53 | $512.76 | 5,726,022 | — | — |
| 2005-04-15 | $171.33 | $509.20 | 8,729,295 | — | — |
| 2005-04-14 | $170.13 | $505.64 | 5,239,797 | — | — |
| 2005-04-13 | $170.80 | $507.63 | 4,236,759 | — | — |
| 2005-04-12 | $172.96 | $514.04 | 4,061,336 | — | — |
| 2005-04-11 | $171.67 | $510.19 | 2,411,716 | — | — |
| 2005-04-08 | $171.28 | $509.05 | 3,584,877 | — | — |
| 2005-04-07 | $171.47 | $509.62 | 3,000,790 | — | — |
| 2005-04-06 | $170.13 | $505.64 | 2,907,539 | — | — |
| 2005-04-05 | $170.13 | $505.64 | 3,323,257 | — | — |
| 2005-04-04 | $168.89 | $501.93 | 4,295,205 | — | — |
| 2005-04-01 | $169.99 | $505.21 | 4,323,228 | — | — |
| 2005-03-31 | $172.82 | $513.61 | 3,578,388 | — | — |
| 2005-03-30 | $173.49 | $515.61 | 3,993,354 | — | — |
| 2005-03-29 | $170.28 | $506.06 | 3,787,968 | — | — |
| 2005-03-28 | $172.38 | $512.33 | 2,955,761 | — | — |
| 2005-03-24 | $171.23 | $508.91 | 3,752,746 | — | — |
| 2005-03-23 | $170.13 | $505.64 | 4,685,403 | — | — |
| 2005-03-22 | $170.13 | $505.64 | 3,791,995 | — | — |
| 2005-03-21 | $172.58 | $512.90 | 3,561,069 | — | — |
| 2005-03-18 | $171.95 | $511.05 | 8,924,144 | — | — |
| 2005-03-17 | $169.51 | $503.78 | 3,073,676 | — | — |
| 2005-03-16 | $170.66 | $507.20 | 3,691,504 | — | — |
| 2005-03-15 | $172.53 | $512.76 | 3,627,340 | — | — |
| 2005-03-14 | $173.58 | $515.89 | 3,613,840 | — | — |
| 2005-03-11 | $171.67 | $510.19 | 2,749,269 | — | — |
| 2005-03-10 | $173.15 | $514.61 | 3,257,633 | — | — |
| 2005-03-09 | $171.28 | $509.05 | 3,245,175 | — | — |
| 2005-03-08 | $172.82 | $513.61 | 2,508,765 | — | — |
| 2005-03-07 | $173.15 | $514.61 | 2,563,852 | — | — |
| 2005-03-04 | $173.10 | $514.47 | 4,241,766 | — | — |
| 2005-03-03 | $170.37 | $506.35 | 3,748,155 | — | — |
| 2005-03-02 | $170.61 | $507.06 | 3,702,104 | — | — |
| 2005-03-01 | $168.79 | $501.65 | 3,381,473 | — | — |
| 2005-02-28 | $168.69 | $501.36 | 3,887,813 | — | — |
| 2005-02-25 | $170.71 | $507.35 | 2,972,454 | — | — |
| 2005-02-24 | $170.37 | $506.35 | 3,346,105 | — | — |
| 2005-02-23 | $169.03 | $499.23 | 4,066,136 | — | — |
| 2005-02-22 | $169.41 | $500.36 | 4,502,782 | — | — |
| 2005-02-18 | $171.95 | $507.86 | 4,622,804 | — | — |
| 2005-02-17 | $172.67 | $509.98 | 3,382,454 | — | — |
| 2005-02-16 | $173.58 | $512.67 | 2,817,877 | — | — |
| 2005-02-15 | $174.40 | $515.08 | 3,255,191 | — | — |
| 2005-02-14 | $174.06 | $514.09 | 2,187,885 | — | — |
| 2005-02-11 | $173.63 | $512.81 | 3,355,725 | — | — |
| 2005-02-10 | $172.77 | $510.27 | 2,701,819 | — | — |
| 2005-02-09 | $172.96 | $510.83 | 4,006,229 | — | — |
| 2005-02-08 | $174.59 | $515.65 | 3,666,861 | — | — |
| 2005-02-07 | $173.63 | $512.81 | 2,889,511 | — | — |
| 2005-02-04 | $173.73 | $513.10 | 3,685,286 | — | — |
| 2005-02-03 | $172.86 | $510.55 | 2,750,354 | — | — |
| 2005-02-02 | $173.73 | $513.10 | 2,909,063 | — | — |
| 2005-02-01 | $173.87 | $513.52 | 3,883,661 | — | — |
| 2005-01-31 | $173.15 | $511.40 | 3,590,991 | — | — |
| 2005-01-28 | $171.33 | $506.02 | 3,703,898 | — | — |
| 2005-01-27 | $170.66 | $504.04 | 3,845,517 | — | — |
| 2005-01-26 | $170.08 | $502.34 | 4,598,495 | — | — |
| 2005-01-25 | $171.09 | $505.31 | 4,557,931 | — | — |
| 2005-01-24 | $168.98 | $499.08 | 4,733,792 | — | — |
| 2005-01-21 | $168.36 | $497.25 | 5,863,655 | — | — |
| 2005-01-20 | $169.51 | $500.64 | 3,735,657 | — | — |
| 2005-01-19 | $169.84 | $501.63 | 2,655,830 | — | — |
| 2005-01-18 | $172.34 | $508.99 | 4,222,862 | — | — |
| 2005-01-14 | $170.23 | $502.77 | 3,041,646 | — | — |
| 2005-01-13 | $168.84 | $498.66 | 3,011,578 | — | — |
| 2005-01-12 | $170.99 | $505.03 | 4,794,950 | — | — |
| 2005-01-11 | $169.65 | $501.07 | 3,945,696 | — | — |
| 2005-01-10 | $172.10 | $508.29 | 3,433,013 | — | — |
| 2005-01-07 | $172.53 | $509.56 | 3,130,766 | — | — |
| 2005-01-06 | $173.58 | $512.67 | 3,992,645 | — | — |
| 2005-01-05 | $172.19 | $508.57 | 3,955,628 | — | — |
| 2005-01-04 | $173.25 | $511.68 | 3,932,780 | — | — |
| 2005-01-03 | $175.36 | $517.91 | 4,638,370 | — | — |