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
- 1973-02-21 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 | $462.24 | $579.29 | 11,585 | — | — |
| 2005-12-29 | $462.24 | $579.29 | 19,860 | — | — |
| 2005-12-28 | $462.62 | $579.77 | 15,061 | — | — |
| 2005-12-27 | $463.44 | $580.81 | 18,867 | — | — |
| 2005-12-23 | $465.56 | $583.46 | 10,758 | — | — |
| 2005-12-22 | $463.14 | $580.43 | 16,550 | — | — |
| 2005-12-21 | $463.74 | $581.18 | 17,874 | — | — |
| 2005-12-20 | $462.69 | $579.86 | 21,681 | — | — |
| 2005-12-19 | $462.24 | $579.29 | 22,177 | — | — |
| 2005-12-16 | $462.39 | $579.48 | 46,009 | — | — |
| 2005-12-15 | $460.42 | $577.02 | 13,075 | — | — |
| 2005-12-14 | $459.03 | $575.28 | 20,688 | — | — |
| 2005-12-13 | $458.02 | $574.01 | 15,723 | — | — |
| 2005-12-12 | $464.89 | $582.62 | 25,487 | — | — |
| 2005-12-09 | $458.01 | $573.99 | 25,322 | — | — |
| 2005-12-08 | $450.66 | $564.79 | 10,592 | — | — |
| 2005-12-07 | $447.28 | $560.55 | 24,660 | — | — |
| 2005-12-06 | $447.15 | $560.38 | 31,114 | — | — |
| 2005-12-05 | $444.47 | $557.03 | 28,301 | — | — |
| 2005-12-02 | $442.60 | $554.68 | 17,047 | — | — |
| 2005-12-01 | $450.45 | $564.53 | 13,902 | — | — |
| 2005-11-30 | $445.32 | $558.09 | 17,874 | — | — |
| 2005-11-29 | $450.58 | $564.69 | 23,501 | — | — |
| 2005-11-28 | $443.50 | $555.82 | 25,487 | — | — |
| 2005-11-25 | $441.99 | $553.92 | 5,627 | — | — |
| 2005-11-23 | $445.74 | $558.62 | 13,571 | — | — |
| 2005-11-22 | $448.94 | $562.63 | 21,681 | — | — |
| 2005-11-21 | $447.28 | $560.55 | 30,949 | — | — |
| 2005-11-18 | $444.11 | $556.58 | 22,012 | — | — |
| 2005-11-17 | $435.35 | $545.60 | 32,769 | — | — |
| 2005-11-16 | $433.23 | $542.94 | 45,182 | — | — |
| 2005-11-15 | $440.85 | $552.49 | 30,287 | — | — |
| 2005-11-14 | $440.48 | $552.03 | 24,825 | — | — |
| 2005-11-11 | $450.00 | $563.96 | 49,816 | — | — |
| 2005-11-10 | $445.32 | $558.09 | 47,830 | — | — |
| 2005-11-09 | $444.29 | $556.80 | 33,100 | — | — |
| 2005-11-08 | $447.13 | $560.36 | 20,688 | — | — |
| 2005-11-07 | $450.15 | $564.15 | 34,093 | — | — |
| 2005-11-04 | $458.83 | $575.02 | 32,604 | — | — |
| 2005-11-03 | $465.26 | $583.08 | 17,212 | — | — |
| 2005-11-02 | $454.38 | $569.45 | 31,280 | — | — |
| 2005-11-01 | $453.20 | $567.97 | 23,336 | — | — |
| 2005-10-31 | $450.15 | $564.15 | 46,506 | — | — |
| 2005-10-28 | $449.54 | $563.38 | 46,506 | — | — |
| 2005-10-27 | $446.79 | $559.94 | 55,112 | — | — |
| 2005-10-26 | $467.01 | $585.27 | 11,585 | — | — |
| 2005-10-25 | $465.56 | $582.06 | 15,061 | — | — |
| 2005-10-24 | $463.60 | $579.60 | 26,149 | — | — |
| 2005-10-21 | $460.36 | $575.56 | 17,874 | — | — |
| 2005-10-20 | $462.24 | $577.90 | 18,371 | — | — |
| 2005-10-19 | $471.00 | $588.86 | 18,205 | — | — |
| 2005-10-18 | $462.43 | $578.14 | 24,163 | — | — |
| 2005-10-17 | $456.19 | $570.35 | 20,026 | — | — |
| 2005-10-14 | $467.67 | $584.70 | 23,832 | — | — |
| 2005-10-13 | $450.15 | $562.79 | 48,988 | — | — |
| 2005-10-12 | $448.34 | $560.53 | 61,566 | — | — |
| 2005-10-11 | $458.39 | $573.10 | 31,776 | — | — |
| 2005-10-10 | $465.29 | $581.72 | 26,480 | — | — |
| 2005-10-07 | $468.58 | $585.83 | 31,445 | — | — |
| 2005-10-06 | $475.68 | $594.71 | 46,837 | — | — |
| 2005-10-05 | $472.81 | $591.12 | 24,163 | — | — |
| 2005-10-04 | $479.46 | $599.43 | 15,226 | — | — |
| 2005-10-03 | $487.31 | $609.25 | 33,928 | — | — |
| 2005-09-30 | $484.89 | $606.23 | 36,576 | — | — |
| 2005-09-29 | $477.95 | $597.54 | 22,177 | — | — |
| 2005-09-28 | $482.78 | $603.59 | 43,692 | — | — |
| 2005-09-27 | $482.18 | $602.83 | 43,692 | — | — |
| 2005-09-26 | $488.83 | $611.16 | 24,329 | — | — |
| 2005-09-23 | $483.38 | $604.34 | 33,597 | — | — |
| 2005-09-22 | $483.61 | $604.63 | 15,888 | — | — |
| 2005-09-21 | $485.20 | $606.61 | 31,445 | — | — |
| 2005-09-20 | $492.75 | $616.05 | 31,776 | — | — |
| 2005-09-19 | $495.47 | $619.45 | 52,629 | — | — |
| 2005-09-16 | $495.47 | $619.45 | 112,871 | — | — |
| 2005-09-15 | $495.47 | $619.45 | 14,895 | — | — |
| 2005-09-14 | $492.45 | $615.67 | 24,329 | — | — |
| 2005-09-13 | $492.87 | $616.20 | 36,245 | — | — |
| 2005-09-12 | $512.48 | $640.72 | 50,643 | — | — |
| 2005-09-09 | $493.35 | $616.81 | 30,121 | — | — |
| 2005-09-08 | $492.45 | $615.67 | 22,343 | — | — |
| 2005-09-07 | $494.86 | $618.69 | 14,564 | — | — |
| 2005-09-06 | $496.22 | $620.39 | 19,860 | — | — |
| 2005-09-02 | $493.35 | $616.81 | 18,867 | — | — |
| 2005-09-01 | $501.51 | $627.00 | 27,142 | — | — |
| 2005-08-31 | $502.72 | $628.52 | 25,818 | — | — |
| 2005-08-30 | $492.90 | $616.24 | 22,674 | — | — |
| 2005-08-29 | $498.94 | $623.79 | 37,403 | — | — |
| 2005-08-26 | $492.72 | $616.01 | 27,639 | — | — |
| 2005-08-25 | $495.07 | $618.95 | 18,867 | — | — |
| 2005-08-24 | $492.48 | $615.72 | 27,639 | — | — |
| 2005-08-23 | $494.71 | $618.51 | 32,438 | — | — |
| 2005-08-22 | $493.35 | $616.81 | 41,210 | — | — |
| 2005-08-19 | $492.74 | $616.04 | 15,061 | — | — |
| 2005-08-18 | $492.46 | $615.69 | 35,252 | — | — |
| 2005-08-17 | $487.21 | $609.13 | 35,748 | — | — |
| 2005-08-16 | $486.10 | $607.74 | 17,874 | — | — |
| 2005-08-15 | $486.37 | $608.08 | 32,107 | — | — |
| 2005-08-12 | $484.29 | $605.47 | 31,280 | — | — |
| 2005-08-11 | $483.38 | $604.34 | 35,748 | — | — |
| 2005-08-10 | $484.14 | $605.29 | 56,601 | — | — |
| 2005-08-09 | $475.46 | $594.43 | 43,030 | — | — |
| 2005-08-08 | $489.79 | $612.35 | 49,485 | — | — |
| 2005-08-05 | $504.89 | $631.23 | 82,088 | — | — |
| 2005-08-04 | $543.75 | $679.81 | 36,741 | — | — |
| 2005-08-03 | $538.68 | $673.47 | 31,611 | — | — |
| 2005-08-02 | $531.12 | $664.02 | 20,191 | — | — |
| 2005-08-01 | $528.40 | $660.62 | 21,350 | — | — |
| 2005-07-29 | $537.04 | $671.42 | 40,879 | — | — |
| 2005-07-28 | $538.67 | $673.46 | 8,441 | — | — |
| 2005-07-27 | $537.46 | $671.95 | 16,550 | — | — |
| 2005-07-26 | $531.72 | $663.38 | 12,744 | — | — |
| 2005-07-25 | $533.22 | $665.25 | 19,860 | — | — |
| 2005-07-22 | $528.40 | $659.23 | 10,427 | — | — |
| 2005-07-21 | $522.65 | $652.06 | 18,536 | — | — |
| 2005-07-20 | $518.43 | $646.79 | 16,385 | — | — |
| 2005-07-19 | $513.60 | $640.76 | 8,441 | — | — |
| 2005-07-18 | $515.41 | $643.02 | 8,110 | — | — |
| 2005-07-15 | $516.62 | $644.53 | 23,005 | — | — |
| 2005-07-14 | $516.28 | $644.12 | 19,033 | — | — |
| 2005-07-13 | $514.70 | $642.14 | 23,832 | — | — |
| 2005-07-12 | $517.00 | $645.01 | 22,177 | — | — |
| 2005-07-11 | $524.47 | $654.33 | 12,247 | — | — |
| 2005-07-08 | $523.72 | $653.39 | 20,026 | — | — |
| 2005-07-07 | $507.85 | $633.60 | 35,914 | — | — |
| 2005-07-06 | $520.60 | $649.50 | 26,480 | — | — |
| 2005-07-05 | $520.60 | $649.51 | 24,825 | — | — |
| 2005-07-01 | $513.14 | $640.20 | 15,226 | — | — |
| 2005-06-30 | $504.55 | $629.48 | 18,040 | — | — |
| 2005-06-29 | $502.57 | $627.01 | 19,364 | — | — |
| 2005-06-28 | $510.45 | $636.84 | 20,853 | — | — |
| 2005-06-27 | $501.06 | $625.12 | 43,030 | — | — |
| 2005-06-24 | $499.70 | $623.42 | 54,119 | — | — |
| 2005-06-23 | $508.62 | $634.56 | 31,942 | — | — |
| 2005-06-22 | $512.39 | $639.26 | 13,571 | — | — |
| 2005-06-21 | $515.71 | $643.40 | 14,895 | — | — |
| 2005-06-20 | $515.71 | $643.40 | 32,107 | — | — |
| 2005-06-17 | $509.97 | $636.24 | 55,774 | — | — |
| 2005-06-16 | $526.59 | $656.97 | 79,440 | — | — |
| 2005-06-15 | $512.99 | $640.01 | 37,238 | — | — |
| 2005-06-14 | $516.62 | $644.53 | 25,818 | — | — |
| 2005-06-13 | $515.71 | $643.40 | 36,907 | — | — |
| 2005-06-10 | $501.27 | $625.38 | 20,522 | — | — |
| 2005-06-09 | $502.11 | $626.44 | 20,688 | — | — |
| 2005-06-08 | $502.51 | $626.93 | 17,709 | — | — |
| 2005-06-07 | $505.14 | $630.21 | 23,998 | — | — |
| 2005-06-06 | $499.03 | $622.60 | 14,895 | — | — |
| 2005-06-03 | $500.30 | $624.18 | 13,240 | — | — |
| 2005-06-02 | $500.60 | $624.56 | 14,399 | — | — |
| 2005-06-01 | $503.32 | $627.95 | 16,385 | — | — |
| 2005-05-31 | $501.51 | $625.69 | 24,825 | — | — |
| 2005-05-27 | $505.14 | $630.21 | 6,786 | — | — |
| 2005-05-26 | $498.34 | $621.73 | 6,786 | — | — |
| 2005-05-25 | $501.36 | $625.50 | 17,874 | — | — |
| 2005-05-24 | $506.65 | $632.09 | 32,107 | — | — |
| 2005-05-23 | $504.98 | $630.02 | 22,177 | — | — |
| 2005-05-20 | $504.35 | $629.23 | 23,501 | — | — |
| 2005-05-19 | $503.69 | $628.40 | 20,191 | — | — |
| 2005-05-18 | $499.40 | $623.05 | 30,618 | — | — |
| 2005-05-17 | $496.44 | $619.35 | 33,431 | — | — |
| 2005-05-16 | $494.08 | $616.41 | 21,515 | — | — |
| 2005-05-13 | $491.84 | $613.62 | 45,182 | — | — |
| 2005-05-12 | $493.20 | $615.32 | 63,883 | — | — |
| 2005-05-11 | $493.66 | $615.89 | 100,293 | — | — |
| 2005-05-10 | $499.53 | $623.22 | 80,268 | — | — |
| 2005-05-09 | $507.40 | $633.04 | 36,245 | — | — |
| 2005-05-06 | $513.60 | $640.76 | 17,212 | — | — |
| 2005-05-05 | $519.79 | $648.49 | 25,984 | — | — |
| 2005-05-04 | $523.87 | $653.58 | 36,907 | — | — |
| 2005-05-03 | $522.62 | $652.02 | 30,949 | — | — |
| 2005-05-02 | $516.65 | $644.58 | 18,867 | — | — |
| 2005-04-29 | $522.21 | $651.51 | 13,571 | — | — |
| 2005-04-28 | $518.55 | $646.94 | 24,991 | — | — |
| 2005-04-27 | $519.72 | $648.40 | 12,744 | — | — |
| 2005-04-26 | $512.08 | $637.48 | 25,653 | — | — |
| 2005-04-25 | $511.18 | $636.36 | 36,576 | — | — |
| 2005-04-22 | $509.97 | $634.85 | 47,830 | — | — |
| 2005-04-21 | $517.67 | $644.44 | 53,457 | — | — |
| 2005-04-20 | $518.62 | $645.62 | 38,727 | — | — |
| 2005-04-19 | $529.91 | $659.67 | 38,893 | — | — |
| 2005-04-18 | $528.10 | $657.42 | 26,646 | — | — |
| 2005-04-15 | $531.72 | $661.93 | 15,061 | — | — |
| 2005-04-14 | $533.84 | $664.56 | 13,737 | — | — |
| 2005-04-13 | $535.04 | $666.06 | 10,427 | — | — |
| 2005-04-12 | $540.18 | $672.46 | 24,660 | — | — |
| 2005-04-11 | $543.50 | $676.60 | 10,592 | — | — |
| 2005-04-08 | $543.81 | $676.97 | 21,184 | — | — |
| 2005-04-07 | $543.78 | $676.94 | 16,385 | — | — |
| 2005-04-06 | $538.82 | $670.76 | 11,585 | — | — |
| 2005-04-05 | $538.38 | $670.22 | 35,252 | — | — |
| 2005-04-04 | $536.62 | $668.03 | 9,599 | — | — |
| 2005-04-01 | $538.52 | $670.39 | 46,175 | — | — |
| 2005-03-31 | $540.18 | $672.46 | 18,702 | — | — |
| 2005-03-30 | $535.05 | $666.07 | 17,709 | — | — |
| 2005-03-29 | $534.44 | $665.32 | 23,005 | — | — |
| 2005-03-28 | $536.34 | $667.68 | 22,508 | — | — |
| 2005-03-24 | $546.22 | $679.98 | 31,776 | — | — |
| 2005-03-23 | $545.08 | $678.56 | 26,811 | — | — |
| 2005-03-22 | $547.90 | $682.07 | 35,583 | — | — |
| 2005-03-21 | $546.52 | $680.35 | 38,893 | — | — |
| 2005-03-18 | $542.30 | $675.09 | 225,742 | — | — |
| 2005-03-17 | $532.33 | $662.68 | 27,804 | — | — |
| 2005-03-16 | $534.44 | $665.32 | 15,723 | — | — |
| 2005-03-15 | $537.76 | $669.45 | 27,142 | — | — |
| 2005-03-14 | $543.50 | $676.60 | 24,329 | — | — |
| 2005-03-11 | $542.60 | $675.48 | 36,576 | — | — |
| 2005-03-10 | $543.81 | $676.97 | 23,170 | — | — |
| 2005-03-09 | $531.81 | $662.04 | 32,438 | — | — |
| 2005-03-08 | $533.53 | $664.19 | 55,608 | — | — |
| 2005-03-07 | $540.48 | $672.84 | 40,879 | — | — |
| 2005-03-04 | $543.20 | $676.22 | 24,163 | — | — |
| 2005-03-03 | $541.99 | $674.72 | 20,357 | — | — |
| 2005-03-02 | $545.53 | $679.13 | 23,170 | — | — |
| 2005-03-01 | $541.09 | $673.59 | 48,492 | — | — |
| 2005-02-28 | $542.60 | $675.47 | 34,921 | — | — |
| 2005-02-25 | $549.23 | $683.73 | 39,389 | — | — |
| 2005-02-24 | $559.82 | $696.91 | 31,280 | — | — |
| 2005-02-23 | $546.83 | $680.74 | 19,529 | — | — |
| 2005-02-22 | $546.94 | $680.87 | 26,315 | — | — |
| 2005-02-18 | $556.50 | $692.77 | 13,406 | — | — |
| 2005-02-17 | $555.89 | $692.02 | 15,392 | — | — |
| 2005-02-16 | $563.14 | $701.04 | 11,751 | — | — |
| 2005-02-15 | $562.54 | $700.29 | 11,916 | — | — |
| 2005-02-14 | $560.48 | $697.73 | 10,096 | — | — |
| 2005-02-11 | $560.72 | $698.03 | 15,226 | — | — |
| 2005-02-10 | $557.79 | $694.39 | 13,902 | — | — |
| 2005-02-09 | $555.29 | $691.27 | 24,494 | — | — |
| 2005-02-08 | $567.41 | $706.35 | 12,578 | — | — |
| 2005-02-07 | $563.60 | $701.61 | 28,632 | — | — |
| 2005-02-04 | $558.31 | $695.03 | 28,135 | — | — |
| 2005-02-03 | $553.29 | $688.78 | 20,688 | — | — |
| 2005-02-02 | $557.67 | $694.24 | 17,709 | — | — |
| 2005-02-01 | $554.21 | $689.92 | 22,508 | — | — |
| 2005-01-31 | $552.57 | $687.88 | 25,487 | — | — |
| 2005-01-28 | $543.81 | $676.97 | 20,357 | — | — |
| 2005-01-27 | $543.81 | $676.97 | 20,853 | — | — |
| 2005-01-26 | $545.31 | $677.45 | 21,184 | — | — |
| 2005-01-25 | $542.25 | $673.65 | 18,702 | — | — |
| 2005-01-24 | $543.20 | $674.84 | 49,319 | — | — |
| 2005-01-21 | $550.45 | $683.84 | 29,625 | — | — |
| 2005-01-20 | $545.32 | $677.46 | 39,224 | — | — |
| 2005-01-19 | $548.63 | $681.58 | 17,212 | — | — |
| 2005-01-18 | $549.73 | $682.94 | 47,002 | — | — |
| 2005-01-14 | $550.17 | $683.49 | 35,583 | — | — |
| 2005-01-13 | $545.62 | $677.84 | 72,986 | — | — |
| 2005-01-12 | $541.39 | $672.58 | 107,575 | — | — |
| 2005-01-11 | $548.58 | $681.52 | 48,988 | — | — |
| 2005-01-10 | $551.66 | $685.34 | 50,974 | — | — |
| 2005-01-07 | $558.43 | $693.75 | 17,874 | — | — |
| 2005-01-06 | $557.70 | $692.85 | 27,308 | — | — |
| 2005-01-05 | $562.25 | $698.50 | 38,065 | — | — |
| 2005-01-04 | $573.41 | $712.37 | 36,079 | — | — |
| 2005-01-03 | $582.18 | $723.25 | 26,811 | — | — |