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
- 1999-06-11 to 2026-09-03
- 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 | $209.64 | $209.64 | 111,042 | — | — |
| 2005-12-29 | $209.88 | $209.88 | 67,067 | — | — |
| 2005-12-28 | $210.84 | $210.84 | 126,408 | — | — |
| 2005-12-27 | $208.68 | $208.68 | 71,825 | — | — |
| 2005-12-23 | $208.56 | $208.56 | 41,625 | — | — |
| 2005-12-22 | $208.32 | $208.32 | 91,400 | — | — |
| 2005-12-21 | $206.16 | $206.16 | 96,017 | — | — |
| 2005-12-20 | $203.76 | $203.76 | 84,708 | — | — |
| 2005-12-19 | $205.80 | $205.80 | 91,367 | — | — |
| 2005-12-16 | $213.60 | $213.60 | 100,792 | — | — |
| 2005-12-15 | $215.04 | $215.04 | 105,217 | — | — |
| 2005-12-14 | $213.84 | $213.84 | 97,867 | — | — |
| 2005-12-13 | $214.08 | $214.08 | 148,700 | — | — |
| 2005-12-12 | $215.40 | $215.40 | 141,383 | — | — |
| 2005-12-09 | $211.32 | $211.32 | 167,775 | — | — |
| 2005-12-08 | $209.76 | $209.76 | 803,400 | — | — |
| 2005-12-07 | $200.76 | $200.76 | 156,017 | — | — |
| 2005-12-06 | $199.56 | $199.56 | 155,592 | — | — |
| 2005-12-05 | $192.72 | $192.72 | 78,725 | — | — |
| 2005-12-02 | $193.20 | $193.20 | 177,475 | — | — |
| 2005-12-01 | $193.44 | $193.44 | 534,633 | — | — |
| 2005-11-30 | $199.32 | $199.32 | 64,708 | — | — |
| 2005-11-29 | $199.68 | $199.68 | 120,308 | — | — |
| 2005-11-28 | $201.60 | $201.60 | 108,308 | — | — |
| 2005-11-25 | $209.76 | $209.76 | 16,842 | — | — |
| 2005-11-23 | $208.32 | $208.32 | 58,675 | — | — |
| 2005-11-22 | $205.92 | $205.92 | 97,575 | — | — |
| 2005-11-21 | $210.12 | $210.12 | 84,700 | — | — |
| 2005-11-18 | $210.00 | $210.00 | 95,450 | — | — |
| 2005-11-17 | $214.80 | $214.80 | 93,675 | — | — |
| 2005-11-16 | $205.80 | $205.80 | 58,950 | — | — |
| 2005-11-15 | $205.32 | $205.32 | 84,917 | — | — |
| 2005-11-14 | $209.04 | $209.04 | 58,750 | — | — |
| 2005-11-11 | $212.52 | $212.52 | 108,692 | — | — |
| 2005-11-10 | $208.92 | $208.92 | 84,925 | — | — |
| 2005-11-09 | $204.96 | $204.96 | 119,725 | — | — |
| 2005-11-08 | $205.32 | $205.32 | 74,925 | — | — |
| 2005-11-07 | $207.00 | $207.00 | 131,600 | — | — |
| 2005-11-04 | $206.28 | $206.28 | 115,925 | — | — |
| 2005-11-03 | $206.40 | $206.40 | 107,000 | — | — |
| 2005-11-02 | $212.40 | $212.40 | 107,575 | — | — |
| 2005-11-01 | $211.68 | $211.68 | 54,150 | — | — |
| 2005-10-31 | $214.44 | $214.44 | 117,742 | — | — |
| 2005-10-28 | $210.96 | $210.96 | 139,958 | — | — |
| 2005-10-27 | $211.44 | $211.44 | 583,725 | — | — |
| 2005-10-26 | $183.48 | $183.48 | 399,667 | — | — |
| 2005-10-25 | $194.76 | $194.76 | 170,367 | — | — |
| 2005-10-24 | $205.08 | $205.08 | 111,058 | — | — |
| 2005-10-21 | $196.44 | $196.44 | 129,250 | — | — |
| 2005-10-20 | $189.00 | $189.00 | 118,125 | — | — |
| 2005-10-19 | $192.84 | $192.84 | 179,200 | — | — |
| 2005-10-18 | $186.00 | $186.00 | 143,233 | — | — |
| 2005-10-17 | $195.48 | $195.48 | 64,633 | — | — |
| 2005-10-14 | $196.44 | $196.44 | 80,917 | — | — |
| 2005-10-13 | $191.40 | $191.40 | 133,200 | — | — |
| 2005-10-12 | $190.92 | $190.92 | 127,417 | — | — |
| 2005-10-11 | $195.00 | $195.00 | 105,533 | — | — |
| 2005-10-10 | $197.40 | $197.40 | 74,100 | — | — |
| 2005-10-07 | $201.60 | $201.60 | 108,100 | — | — |
| 2005-10-06 | $199.68 | $199.68 | 200,758 | — | — |
| 2005-10-05 | $204.48 | $204.48 | 191,233 | — | — |
| 2005-10-04 | $204.00 | $204.00 | 195,617 | — | — |
| 2005-10-03 | $212.40 | $212.40 | 172,850 | — | — |
| 2005-09-30 | $215.76 | $215.76 | 166,300 | — | — |
| 2005-09-29 | $222.00 | $222.00 | 147,525 | — | — |
| 2005-09-28 | $224.64 | $224.64 | 106,017 | — | — |
| 2005-09-27 | $226.56 | $226.56 | 136,583 | — | — |
| 2005-09-26 | $226.68 | $226.68 | 60,017 | — | — |
| 2005-09-23 | $229.56 | $229.56 | 63,542 | — | — |
| 2005-09-22 | $225.12 | $225.12 | 86,267 | — | — |
| 2005-09-21 | $222.96 | $222.96 | 130,333 | — | — |
| 2005-09-20 | $234.36 | $234.36 | 83,200 | — | — |
| 2005-09-19 | $232.68 | $232.68 | 91,083 | — | — |
| 2005-09-16 | $236.04 | $236.04 | 215,725 | — | — |
| 2005-09-15 | $224.04 | $224.04 | 66,392 | — | — |
| 2005-09-14 | $224.04 | $224.04 | 87,017 | — | — |
| 2005-09-13 | $227.52 | $227.52 | 138,108 | — | — |
| 2005-09-12 | $223.20 | $223.20 | 78,025 | — | — |
| 2005-09-09 | $219.96 | $219.96 | 125,500 | — | — |
| 2005-09-08 | $219.00 | $219.00 | 138,125 | — | — |
| 2005-09-07 | $210.96 | $210.96 | 72,200 | — | — |
| 2005-09-06 | $208.32 | $208.32 | 64,350 | — | — |
| 2005-09-02 | $201.84 | $201.84 | 79,025 | — | — |
| 2005-09-01 | $207.00 | $207.00 | 118,083 | — | — |
| 2005-08-31 | $206.52 | $206.52 | 228,992 | — | — |
| 2005-08-30 | $214.56 | $214.56 | 53,883 | — | — |
| 2005-08-29 | $215.76 | $215.76 | 53,000 | — | — |
| 2005-08-26 | $213.00 | $213.00 | 43,792 | — | — |
| 2005-08-25 | $215.28 | $215.28 | 45,450 | — | — |
| 2005-08-24 | $213.84 | $213.84 | 102,400 | — | — |
| 2005-08-23 | $209.40 | $209.40 | 43,350 | — | — |
| 2005-08-22 | $209.28 | $209.28 | 47,967 | — | — |
| 2005-08-19 | $209.52 | $209.52 | 69,708 | — | — |
| 2005-08-18 | $207.84 | $207.84 | 83,375 | — | — |
| 2005-08-17 | $208.56 | $208.56 | 87,250 | — | — |
| 2005-08-16 | $205.20 | $205.20 | 95,475 | — | — |
| 2005-08-15 | $204.48 | $204.48 | 60,008 | — | — |
| 2005-08-12 | $200.28 | $200.28 | 61,042 | — | — |
| 2005-08-11 | $203.76 | $203.76 | 92,683 | — | — |
| 2005-08-10 | $202.32 | $202.32 | 70,108 | — | — |
| 2005-08-09 | $203.04 | $203.04 | 117,025 | — | — |
| 2005-08-08 | $201.12 | $201.12 | 187,783 | — | — |
| 2005-08-05 | $208.44 | $208.44 | 357,042 | — | — |
| 2005-08-04 | $225.00 | $225.00 | 164,542 | — | — |
| 2005-08-03 | $221.16 | $221.16 | 76,892 | — | — |
| 2005-08-02 | $220.56 | $220.56 | 76,267 | — | — |
| 2005-08-01 | $221.88 | $221.88 | 66,733 | — | — |
| 2005-07-29 | $222.60 | $222.60 | 87,367 | — | — |
| 2005-07-28 | $216.96 | $216.96 | 54,108 | — | — |
| 2005-07-27 | $219.60 | $219.60 | 65,433 | — | — |
| 2005-07-26 | $215.64 | $215.64 | 53,658 | — | — |
| 2005-07-25 | $211.44 | $211.44 | 66,983 | — | — |
| 2005-07-22 | $219.36 | $219.36 | 75,117 | — | — |
| 2005-07-21 | $214.56 | $214.56 | 185,817 | — | — |
| 2005-07-20 | $228.12 | $228.12 | 147,258 | — | — |
| 2005-07-19 | $227.40 | $227.40 | 106,650 | — | — |
| 2005-07-18 | $223.44 | $223.44 | 97,858 | — | — |
| 2005-07-15 | $222.60 | $222.60 | 84,067 | — | — |
| 2005-07-14 | $223.32 | $223.32 | 164,083 | — | — |
| 2005-07-13 | $220.08 | $220.08 | 79,917 | — | — |
| 2005-07-12 | $222.96 | $222.96 | 82,525 | — | — |
| 2005-07-11 | $223.56 | $223.56 | 202,017 | — | — |
| 2005-07-08 | $211.20 | $211.20 | 96,258 | — | — |
| 2005-07-07 | $204.24 | $204.24 | 126,450 | — | — |
| 2005-07-06 | $199.56 | $199.56 | 68,217 | — | — |
| 2005-07-05 | $197.52 | $197.52 | 66,383 | — | — |
| 2005-07-01 | $194.16 | $194.16 | 78,467 | — | — |
| 2005-06-30 | $196.80 | $196.80 | 50,425 | — | — |
| 2005-06-29 | $195.72 | $195.72 | 120,825 | — | — |
| 2005-06-28 | $204.36 | $204.36 | 97,358 | — | — |
| 2005-06-27 | $197.40 | $197.40 | 99,742 | — | — |
| 2005-06-24 | $200.16 | $200.16 | 138,542 | — | — |
| 2005-06-23 | $211.68 | $211.68 | 281,433 | — | — |
| 2005-06-22 | $212.40 | $212.40 | 637,000 | — | — |
| 2005-06-21 | $189.96 | $189.96 | 83,917 | — | — |
| 2005-06-20 | $187.92 | $187.92 | 107,050 | — | — |
| 2005-06-17 | $189.72 | $189.72 | 71,775 | — | — |
| 2005-06-16 | $189.48 | $189.48 | 81,150 | — | — |
| 2005-06-15 | $190.68 | $190.68 | 95,508 | — | — |
| 2005-06-14 | $187.80 | $187.80 | 121,725 | — | — |
| 2005-06-13 | $190.56 | $190.56 | 101,975 | — | — |
| 2005-06-10 | $188.16 | $188.16 | 124,708 | — | — |
| 2005-06-09 | $191.64 | $191.64 | 192,600 | — | — |
| 2005-06-08 | $192.48 | $192.48 | 261,558 | — | — |
| 2005-06-07 | $201.60 | $201.60 | 163,850 | — | — |
| 2005-06-06 | $202.32 | $202.32 | 83,142 | — | — |
| 2005-06-03 | $201.36 | $201.36 | 192,067 | — | — |
| 2005-06-02 | $202.08 | $202.08 | 328,267 | — | — |
| 2005-06-01 | $186.48 | $186.48 | 120,333 | — | — |
| 2005-05-31 | $186.60 | $186.60 | 83,142 | — | — |
| 2005-05-27 | $184.68 | $184.68 | 109,358 | — | — |
| 2005-05-26 | $181.44 | $181.44 | 94,092 | — | — |
| 2005-05-25 | $180.60 | $180.60 | 112,933 | — | — |
| 2005-05-24 | $182.64 | $182.64 | 162,367 | — | — |
| 2005-05-23 | $179.04 | $179.04 | 79,925 | — | — |
| 2005-05-20 | $176.16 | $176.16 | 61,458 | — | — |
| 2005-05-19 | $176.88 | $176.88 | 109,900 | — | — |
| 2005-05-18 | $173.40 | $173.40 | 116,183 | — | — |
| 2005-05-17 | $168.36 | $168.36 | 61,217 | — | — |
| 2005-05-16 | $168.72 | $168.72 | 54,400 | — | — |
| 2005-05-13 | $168.00 | $168.00 | 60,708 | — | — |
| 2005-05-12 | $166.44 | $166.44 | 57,175 | — | — |
| 2005-05-11 | $166.56 | $166.56 | 64,675 | — | — |
| 2005-05-10 | $165.12 | $165.12 | 64,933 | — | — |
| 2005-05-09 | $168.12 | $168.12 | 89,333 | — | — |
| 2005-05-06 | $167.40 | $167.40 | 135,358 | — | — |
| 2005-05-05 | $163.20 | $163.20 | 120,083 | — | — |
| 2005-05-04 | $160.80 | $160.80 | 106,625 | — | — |
| 2005-05-03 | $159.12 | $159.12 | 82,983 | — | — |
| 2005-05-02 | $161.16 | $161.16 | 87,142 | — | — |
| 2005-04-29 | $160.56 | $160.56 | 117,458 | — | — |
| 2005-04-28 | $160.80 | $160.80 | 381,750 | — | — |
| 2005-04-27 | $154.92 | $154.92 | 136,133 | — | — |
| 2005-04-26 | $154.68 | $154.68 | 86,475 | — | — |
| 2005-04-25 | $154.56 | $154.56 | 86,550 | — | — |
| 2005-04-22 | $159.48 | $159.48 | 177,592 | — | — |
| 2005-04-21 | $156.72 | $156.72 | 143,467 | — | — |
| 2005-04-20 | $146.04 | $146.04 | 90,342 | — | — |
| 2005-04-19 | $143.88 | $143.88 | 44,025 | — | — |
| 2005-04-18 | $141.84 | $141.84 | 80,158 | — | — |
| 2005-04-15 | $140.88 | $140.88 | 104,742 | — | — |
| 2005-04-14 | $145.92 | $145.92 | 82,408 | — | — |
| 2005-04-13 | $149.28 | $149.28 | 147,500 | — | — |
| 2005-04-12 | $148.20 | $148.20 | 170,925 | — | — |
| 2005-04-11 | $138.60 | $138.60 | 40,783 | — | — |
| 2005-04-08 | $139.56 | $139.56 | 77,667 | — | — |
| 2005-04-07 | $143.40 | $143.40 | 54,250 | — | — |
| 2005-04-06 | $141.00 | $141.00 | 89,567 | — | — |
| 2005-04-05 | $140.16 | $140.16 | 65,150 | — | — |
| 2005-04-04 | $145.32 | $145.32 | 72,775 | — | — |
| 2005-04-01 | $142.80 | $142.80 | 71,567 | — | — |
| 2005-03-31 | $146.28 | $146.28 | 116,192 | — | — |
| 2005-03-30 | $147.84 | $147.84 | 159,517 | — | — |
| 2005-03-29 | $138.00 | $138.00 | 146,867 | — | — |
| 2005-03-28 | $138.36 | $138.36 | 77,442 | — | — |
| 2005-03-24 | $139.44 | $139.44 | 153,825 | — | — |
| 2005-03-23 | $134.88 | $134.88 | 201,475 | — | — |
| 2005-03-22 | $142.32 | $142.32 | 62,050 | — | — |
| 2005-03-21 | $144.00 | $144.00 | 62,992 | — | — |
| 2005-03-18 | $144.84 | $144.84 | 100,050 | — | — |
| 2005-03-17 | $146.16 | $146.16 | 108,433 | — | — |
| 2005-03-16 | $145.20 | $145.20 | 93,092 | — | — |
| 2005-03-15 | $144.60 | $144.60 | 188,400 | — | — |
| 2005-03-14 | $140.76 | $140.76 | 94,517 | — | — |
| 2005-03-11 | $144.36 | $144.36 | 112,583 | — | — |
| 2005-03-10 | $145.56 | $145.56 | 199,533 | — | — |
| 2005-03-09 | $140.28 | $140.28 | 238,300 | — | — |
| 2005-03-08 | $147.00 | $147.00 | 144,850 | — | — |
| 2005-03-07 | $150.72 | $150.72 | 98,042 | — | — |
| 2005-03-04 | $150.36 | $150.36 | 106,492 | — | — |
| 2005-03-03 | $149.88 | $149.88 | 125,142 | — | — |
| 2005-03-02 | $155.40 | $155.40 | 123,075 | — | — |
| 2005-03-01 | $153.24 | $153.24 | 110,833 | — | — |
| 2005-02-28 | $153.12 | $153.12 | 140,458 | — | — |
| 2005-02-25 | $156.60 | $156.60 | 75,475 | — | — |
| 2005-02-24 | $157.20 | $157.20 | 99,150 | — | — |
| 2005-02-23 | $155.88 | $155.88 | 81,417 | — | — |
| 2005-02-22 | $158.64 | $158.64 | 112,192 | — | — |
| 2005-02-18 | $161.28 | $161.28 | 81,525 | — | — |
| 2005-02-17 | $159.72 | $159.72 | 73,117 | — | — |
| 2005-02-16 | $162.48 | $162.48 | 113,933 | — | — |
| 2005-02-15 | $164.28 | $164.28 | 167,700 | — | — |
| 2005-02-14 | $159.48 | $159.48 | 62,483 | — | — |
| 2005-02-11 | $159.00 | $159.00 | 91,108 | — | — |
| 2005-02-10 | $155.52 | $155.52 | 72,383 | — | — |
| 2005-02-09 | $154.56 | $154.56 | 104,067 | — | — |
| 2005-02-08 | $161.16 | $161.16 | 100,417 | — | — |
| 2005-02-07 | $156.96 | $156.96 | 110,050 | — | — |
| 2005-02-04 | $157.08 | $157.08 | 132,625 | — | — |
| 2005-02-03 | $158.52 | $158.52 | 95,500 | — | — |
| 2005-02-02 | $161.16 | $161.16 | 123,033 | — | — |
| 2005-02-01 | $161.04 | $161.04 | 110,842 | — | — |
| 2005-01-31 | $163.44 | $163.44 | 138,975 | — | — |
| 2005-01-28 | $163.32 | $163.32 | 450,542 | — | — |
| 2005-01-27 | $177.72 | $177.72 | 204,467 | — | — |
| 2005-01-26 | $176.28 | $176.28 | 266,317 | — | — |
| 2005-01-25 | $162.72 | $162.72 | 405,833 | — | — |
| 2005-01-24 | $148.56 | $148.56 | 147,875 | — | — |
| 2005-01-21 | $154.08 | $154.08 | 155,567 | — | — |
| 2005-01-20 | $154.44 | $154.44 | 104,750 | — | — |
| 2005-01-19 | $158.28 | $158.28 | 74,142 | — | — |
| 2005-01-18 | $160.80 | $160.80 | 228,375 | — | — |
| 2005-01-14 | $166.68 | $166.68 | 92,100 | — | — |
| 2005-01-13 | $161.52 | $161.52 | 158,200 | — | — |
| 2005-01-12 | $153.48 | $153.48 | 147,133 | — | — |
| 2005-01-11 | $154.08 | $154.08 | 122,825 | — | — |
| 2005-01-10 | $162.96 | $162.96 | 78,542 | — | — |
| 2005-01-07 | $162.60 | $162.60 | 79,267 | — | — |
| 2005-01-06 | $161.76 | $161.76 | 113,300 | — | — |
| 2005-01-05 | $164.88 | $164.88 | 126,933 | — | — |
| 2005-01-04 | $170.16 | $170.16 | 208,350 | — | — |
| 2005-01-03 | $178.80 | $178.80 | 93,358 | — | — |