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
- 1994-04-06 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 | $142.88 | $149.67 | 18,550 | — | — |
| 2005-12-29 | $143.68 | $150.51 | 9,925 | — | — |
| 2005-12-28 | $146.40 | $152.94 | 8,025 | — | — |
| 2005-12-27 | $145.28 | $151.77 | 8,750 | — | — |
| 2005-12-23 | $148.64 | $155.28 | 14,275 | — | — |
| 2005-12-22 | $147.92 | $154.52 | 24,938 | — | — |
| 2005-12-21 | $144.00 | $150.43 | 12,413 | — | — |
| 2005-12-20 | $143.76 | $150.18 | 17,150 | — | — |
| 2005-12-19 | $143.84 | $150.26 | 21,938 | — | — |
| 2005-12-16 | $144.72 | $151.18 | 48,763 | — | — |
| 2005-12-15 | $143.20 | $149.59 | 29,775 | — | — |
| 2005-12-14 | $146.00 | $152.52 | 24,688 | — | — |
| 2005-12-13 | $146.32 | $152.85 | 13,313 | — | — |
| 2005-12-12 | $146.48 | $153.02 | 20,013 | — | — |
| 2005-12-09 | $146.80 | $153.35 | 22,138 | — | — |
| 2005-12-08 | $146.80 | $153.35 | 20,025 | — | — |
| 2005-12-07 | $146.80 | $153.35 | 26,213 | — | — |
| 2005-12-06 | $146.56 | $153.10 | 24,350 | — | — |
| 2005-12-05 | $147.04 | $153.61 | 29,375 | — | — |
| 2005-12-02 | $148.00 | $154.61 | 30,800 | — | — |
| 2005-12-01 | $148.80 | $155.44 | 30,313 | — | — |
| 2005-11-30 | $149.04 | $155.69 | 33,050 | — | — |
| 2005-11-29 | $151.20 | $157.95 | 17,313 | — | — |
| 2005-11-28 | $151.04 | $157.78 | 18,738 | — | — |
| 2005-11-25 | $154.40 | $161.29 | 6,663 | — | — |
| 2005-11-23 | $154.08 | $160.96 | 7,188 | — | — |
| 2005-11-22 | $153.68 | $160.54 | 14,300 | — | — |
| 2005-11-21 | $154.00 | $160.88 | 11,438 | — | — |
| 2005-11-18 | $154.08 | $160.96 | 25,675 | — | — |
| 2005-11-17 | $152.16 | $158.95 | 27,350 | — | — |
| 2005-11-16 | $146.88 | $153.44 | 28,150 | — | — |
| 2005-11-15 | $149.12 | $155.78 | 46,288 | — | — |
| 2005-11-14 | $157.60 | $164.64 | 26,988 | — | — |
| 2005-11-11 | $160.24 | $167.39 | 28,450 | — | — |
| 2005-11-10 | $162.00 | $169.23 | 30,375 | — | — |
| 2005-11-09 | $156.72 | $163.72 | 16,663 | — | — |
| 2005-11-08 | $155.68 | $162.63 | 22,763 | — | — |
| 2005-11-07 | $154.32 | $161.21 | 16,150 | — | — |
| 2005-11-04 | $152.00 | $158.79 | 21,438 | — | — |
| 2005-11-03 | $152.00 | $158.79 | 30,300 | — | — |
| 2005-11-02 | $155.92 | $162.88 | 40,325 | — | — |
| 2005-11-01 | $147.28 | $153.86 | 15,438 | — | — |
| 2005-10-31 | $146.24 | $152.77 | 24,975 | — | — |
| 2005-10-28 | $144.64 | $151.10 | 33,088 | — | — |
| 2005-10-27 | $142.00 | $148.34 | 14,250 | — | — |
| 2005-10-26 | $144.64 | $151.10 | 31,300 | — | — |
| 2005-10-25 | $146.64 | $153.19 | 35,013 | — | — |
| 2005-10-24 | $147.20 | $153.77 | 22,713 | — | — |
| 2005-10-21 | $146.24 | $152.77 | 14,763 | — | — |
| 2005-10-20 | $145.76 | $152.27 | 16,850 | — | — |
| 2005-10-19 | $147.04 | $153.61 | 16,925 | — | — |
| 2005-10-18 | $141.68 | $148.01 | 14,938 | — | — |
| 2005-10-17 | $142.72 | $149.09 | 15,963 | — | — |
| 2005-10-14 | $142.64 | $149.01 | 39,813 | — | — |
| 2005-10-13 | $137.04 | $143.16 | 22,725 | — | — |
| 2005-10-12 | $135.28 | $141.32 | 21,600 | — | — |
| 2005-10-11 | $134.88 | $140.90 | 17,513 | — | — |
| 2005-10-10 | $134.08 | $140.07 | 23,788 | — | — |
| 2005-10-07 | $135.44 | $141.49 | 32,250 | — | — |
| 2005-10-06 | $134.00 | $139.98 | 31,100 | — | — |
| 2005-10-05 | $136.40 | $142.49 | 21,625 | — | — |
| 2005-10-04 | $142.16 | $148.51 | 29,113 | — | — |
| 2005-10-03 | $141.76 | $148.09 | 33,313 | — | — |
| 2005-09-30 | $143.60 | $150.01 | 9,200 | — | — |
| 2005-09-29 | $144.08 | $150.51 | 10,675 | — | — |
| 2005-09-28 | $141.20 | $147.09 | 17,788 | — | — |
| 2005-09-27 | $143.68 | $149.67 | 12,588 | — | — |
| 2005-09-26 | $145.60 | $151.67 | 26,688 | — | — |
| 2005-09-23 | $144.80 | $150.84 | 10,275 | — | — |
| 2005-09-22 | $143.04 | $149.00 | 11,813 | — | — |
| 2005-09-21 | $143.12 | $149.09 | 20,513 | — | — |
| 2005-09-20 | $148.00 | $154.17 | 23,838 | — | — |
| 2005-09-19 | $151.20 | $157.50 | 17,013 | — | — |
| 2005-09-16 | $153.68 | $160.09 | 36,375 | — | — |
| 2005-09-15 | $148.96 | $155.17 | 15,388 | — | — |
| 2005-09-14 | $146.64 | $152.75 | 13,188 | — | — |
| 2005-09-13 | $148.64 | $154.84 | 13,938 | — | — |
| 2005-09-12 | $152.56 | $158.92 | 10,625 | — | — |
| 2005-09-09 | $151.04 | $157.34 | 11,175 | — | — |
| 2005-09-08 | $148.96 | $155.17 | 13,575 | — | — |
| 2005-09-07 | $151.36 | $157.67 | 5,513 | — | — |
| 2005-09-06 | $149.92 | $156.17 | 16,050 | — | — |
| 2005-09-02 | $148.80 | $155.00 | 8,963 | — | — |
| 2005-09-01 | $148.32 | $154.50 | 9,038 | — | — |
| 2005-08-31 | $146.80 | $152.92 | 19,413 | — | — |
| 2005-08-30 | $144.32 | $150.34 | 28,875 | — | — |
| 2005-08-29 | $145.52 | $151.59 | 9,500 | — | — |
| 2005-08-26 | $143.36 | $149.34 | 15,863 | — | — |
| 2005-08-25 | $145.92 | $152.00 | 9,825 | — | — |
| 2005-08-24 | $145.68 | $151.75 | 7,563 | — | — |
| 2005-08-23 | $145.12 | $151.17 | 9,038 | — | — |
| 2005-08-22 | $146.24 | $152.34 | 13,800 | — | — |
| 2005-08-19 | $143.60 | $149.59 | 4,175 | — | — |
| 2005-08-18 | $143.44 | $149.42 | 10,500 | — | — |
| 2005-08-17 | $145.92 | $152.00 | 16,650 | — | — |
| 2005-08-16 | $144.80 | $150.84 | 15,500 | — | — |
| 2005-08-15 | $149.52 | $155.75 | 18,463 | — | — |
| 2005-08-12 | $146.00 | $152.09 | 14,913 | — | — |
| 2005-08-11 | $148.88 | $155.09 | 16,025 | — | — |
| 2005-08-10 | $147.68 | $153.84 | 27,200 | — | — |
| 2005-08-09 | $145.28 | $151.34 | 20,638 | — | — |
| 2005-08-08 | $144.80 | $150.84 | 23,313 | — | — |
| 2005-08-05 | $144.00 | $150.00 | 19,038 | — | — |
| 2005-08-04 | $145.52 | $151.59 | 20,600 | — | — |
| 2005-08-03 | $148.88 | $155.09 | 20,888 | — | — |
| 2005-08-02 | $152.16 | $158.50 | 12,663 | — | — |
| 2005-08-01 | $150.40 | $156.67 | 11,588 | — | — |
| 2005-07-29 | $152.00 | $158.34 | 14,750 | — | — |
| 2005-07-28 | $152.64 | $159.00 | 19,538 | — | — |
| 2005-07-27 | $150.16 | $156.42 | 45,588 | — | — |
| 2005-07-26 | $151.60 | $157.92 | 31,675 | — | — |
| 2005-07-25 | $148.00 | $154.17 | 49,850 | — | — |
| 2005-07-22 | $154.00 | $160.42 | 62,775 | — | — |
| 2005-07-21 | $141.52 | $147.42 | 15,450 | — | — |
| 2005-07-20 | $144.80 | $150.84 | 13,438 | — | — |
| 2005-07-19 | $141.92 | $147.84 | 5,900 | — | — |
| 2005-07-18 | $139.28 | $145.09 | 22,563 | — | — |
| 2005-07-15 | $141.44 | $147.34 | 18,288 | — | — |
| 2005-07-14 | $142.56 | $148.50 | 25,613 | — | — |
| 2005-07-13 | $143.68 | $149.67 | 10,488 | — | — |
| 2005-07-12 | $145.36 | $151.42 | 24,113 | — | — |
| 2005-07-11 | $147.12 | $153.25 | 26,563 | — | — |
| 2005-07-08 | $143.20 | $149.17 | 19,363 | — | — |
| 2005-07-07 | $139.28 | $145.09 | 20,050 | — | — |
| 2005-07-06 | $138.32 | $144.09 | 12,550 | — | — |
| 2005-07-05 | $139.20 | $145.00 | 17,813 | — | — |
| 2005-07-01 | $134.16 | $139.75 | 17,013 | — | — |
| 2005-06-30 | $133.60 | $139.17 | 10,450 | — | — |
| 2005-06-29 | $136.00 | $141.67 | 15,450 | — | — |
| 2005-06-28 | $138.80 | $144.17 | 20,488 | — | — |
| 2005-06-27 | $132.96 | $138.10 | 11,325 | — | — |
| 2005-06-24 | $135.28 | $140.51 | 76,588 | — | — |
| 2005-06-23 | $135.68 | $140.93 | 14,313 | — | — |
| 2005-06-22 | $136.56 | $141.84 | 19,775 | — | — |
| 2005-06-21 | $134.64 | $139.85 | 6,800 | — | — |
| 2005-06-20 | $135.28 | $140.51 | 10,238 | — | — |
| 2005-06-17 | $137.20 | $142.51 | 25,375 | — | — |
| 2005-06-16 | $137.84 | $143.17 | 17,375 | — | — |
| 2005-06-15 | $134.00 | $139.18 | 20,113 | — | — |
| 2005-06-14 | $132.00 | $137.11 | 8,838 | — | — |
| 2005-06-13 | $131.12 | $136.19 | 17,650 | — | — |
| 2005-06-10 | $130.40 | $135.45 | 28,713 | — | — |
| 2005-06-09 | $129.76 | $134.78 | 14,838 | — | — |
| 2005-06-08 | $128.88 | $133.87 | 13,850 | — | — |
| 2005-06-07 | $127.76 | $132.70 | 8,775 | — | — |
| 2005-06-06 | $128.24 | $133.20 | 8,388 | — | — |
| 2005-06-03 | $127.36 | $132.29 | 13,925 | — | — |
| 2005-06-02 | $129.20 | $134.20 | 20,075 | — | — |
| 2005-06-01 | $129.60 | $134.61 | 14,013 | — | — |
| 2005-05-31 | $128.56 | $133.53 | 10,375 | — | — |
| 2005-05-27 | $127.84 | $132.79 | 16,538 | — | — |
| 2005-05-26 | $126.48 | $131.37 | 8,475 | — | — |
| 2005-05-25 | $125.84 | $130.71 | 24,800 | — | — |
| 2005-05-24 | $128.48 | $133.45 | 13,638 | — | — |
| 2005-05-23 | $128.00 | $132.95 | 9,900 | — | — |
| 2005-05-20 | $129.36 | $134.36 | 6,063 | — | — |
| 2005-05-19 | $129.04 | $134.03 | 10,813 | — | — |
| 2005-05-18 | $130.96 | $136.03 | 13,488 | — | — |
| 2005-05-17 | $127.60 | $132.54 | 27,250 | — | — |
| 2005-05-16 | $124.24 | $129.05 | 16,400 | — | — |
| 2005-05-13 | $123.84 | $128.63 | 12,238 | — | — |
| 2005-05-12 | $123.84 | $128.63 | 15,938 | — | — |
| 2005-05-11 | $124.24 | $129.05 | 10,500 | — | — |
| 2005-05-10 | $124.64 | $129.46 | 13,738 | — | — |
| 2005-05-09 | $126.96 | $131.87 | 21,288 | — | — |
| 2005-05-06 | $126.40 | $131.29 | 17,900 | — | — |
| 2005-05-05 | $130.16 | $135.20 | 17,675 | — | — |
| 2005-05-04 | $128.64 | $133.62 | 18,775 | — | — |
| 2005-05-03 | $127.68 | $132.62 | 52,788 | — | — |
| 2005-05-02 | $123.76 | $128.55 | 24,863 | — | — |
| 2005-04-29 | $117.20 | $121.73 | 30,188 | — | — |
| 2005-04-28 | $116.40 | $120.90 | 30,713 | — | — |
| 2005-04-27 | $116.40 | $120.90 | 35,050 | — | — |
| 2005-04-26 | $120.64 | $125.31 | 29,500 | — | — |
| 2005-04-25 | $122.72 | $127.47 | 45,025 | — | — |
| 2005-04-22 | $115.60 | $120.07 | 42,625 | — | — |
| 2005-04-21 | $123.44 | $128.22 | 25,075 | — | — |
| 2005-04-20 | $123.44 | $128.22 | 18,588 | — | — |
| 2005-04-19 | $126.56 | $131.46 | 21,000 | — | — |
| 2005-04-18 | $123.68 | $128.47 | 21,575 | — | — |
| 2005-04-15 | $123.04 | $127.80 | 18,413 | — | — |
| 2005-04-14 | $127.92 | $132.87 | 48,575 | — | — |
| 2005-04-13 | $126.96 | $131.87 | 16,125 | — | — |
| 2005-04-12 | $129.12 | $134.12 | 14,663 | — | — |
| 2005-04-11 | $128.32 | $133.28 | 14,300 | — | — |
| 2005-04-08 | $128.48 | $133.45 | 21,513 | — | — |
| 2005-04-07 | $131.04 | $136.11 | 13,100 | — | — |
| 2005-04-06 | $132.16 | $137.27 | 5,838 | — | — |
| 2005-04-05 | $132.80 | $137.94 | 11,875 | — | — |
| 2005-04-04 | $133.76 | $138.94 | 22,500 | — | — |
| 2005-04-01 | $130.64 | $135.69 | 15,263 | — | — |
| 2005-03-31 | $132.40 | $137.52 | 21,438 | — | — |
| 2005-03-30 | $133.68 | $138.85 | 26,913 | — | — |
| 2005-03-29 | $131.12 | $135.78 | 27,313 | — | — |
| 2005-03-28 | $127.92 | $132.46 | 24,750 | — | — |
| 2005-03-24 | $129.76 | $134.37 | 14,650 | — | — |
| 2005-03-23 | $128.80 | $133.38 | 13,125 | — | — |
| 2005-03-22 | $130.64 | $135.28 | 26,725 | — | — |
| 2005-03-21 | $132.40 | $137.10 | 24,850 | — | — |
| 2005-03-18 | $134.40 | $139.17 | 39,913 | — | — |
| 2005-03-17 | $137.12 | $141.99 | 15,413 | — | — |
| 2005-03-16 | $137.52 | $142.40 | 11,350 | — | — |
| 2005-03-15 | $137.52 | $142.40 | 19,525 | — | — |
| 2005-03-14 | $138.80 | $143.73 | 17,450 | — | — |
| 2005-03-11 | $139.20 | $144.14 | 18,213 | — | — |
| 2005-03-10 | $141.28 | $146.30 | 18,950 | — | — |
| 2005-03-09 | $141.28 | $146.30 | 27,125 | — | — |
| 2005-03-08 | $141.68 | $146.71 | 27,525 | — | — |
| 2005-03-07 | $144.32 | $149.45 | 23,050 | — | — |
| 2005-03-04 | $147.12 | $152.35 | 24,150 | — | — |
| 2005-03-03 | $144.88 | $150.03 | 20,775 | — | — |
| 2005-03-02 | $144.88 | $150.03 | 18,700 | — | — |
| 2005-03-01 | $143.68 | $148.78 | 17,363 | — | — |
| 2005-02-28 | $141.52 | $146.55 | 12,738 | — | — |
| 2005-02-25 | $143.60 | $148.70 | 12,050 | — | — |
| 2005-02-24 | $143.04 | $148.12 | 21,375 | — | — |
| 2005-02-23 | $140.24 | $145.22 | 37,200 | — | — |
| 2005-02-22 | $145.20 | $150.36 | 58,550 | — | — |
| 2005-02-18 | $150.16 | $155.49 | 25,175 | — | — |
| 2005-02-17 | $150.16 | $155.49 | 16,463 | — | — |
| 2005-02-16 | $152.80 | $158.23 | 29,875 | — | — |
| 2005-02-15 | $149.56 | $154.87 | 16,925 | — | — |
| 2005-02-14 | $148.96 | $154.25 | 30,575 | — | — |
| 2005-02-11 | $149.00 | $154.29 | 24,975 | — | — |
| 2005-02-10 | $146.36 | $151.56 | 15,475 | — | — |
| 2005-02-09 | $146.52 | $151.72 | 43,875 | — | — |
| 2005-02-08 | $145.24 | $150.40 | 39,625 | — | — |
| 2005-02-07 | $143.76 | $148.87 | 21,150 | — | — |
| 2005-02-04 | $145.20 | $150.36 | 12,225 | — | — |
| 2005-02-03 | $145.76 | $150.94 | 13,850 | — | — |
| 2005-02-02 | $147.60 | $152.84 | 16,400 | — | — |
| 2005-02-01 | $146.04 | $151.23 | 29,675 | — | — |
| 2005-01-31 | $142.12 | $147.17 | 37,475 | — | — |
| 2005-01-28 | $139.64 | $144.60 | 40,800 | — | — |
| 2005-01-27 | $141.64 | $146.67 | 32,750 | — | — |
| 2005-01-26 | $143.12 | $148.20 | 32,975 | — | — |
| 2005-01-25 | $144.36 | $149.49 | 24,000 | — | — |
| 2005-01-24 | $144.80 | $149.94 | 34,825 | — | — |
| 2005-01-21 | $147.68 | $152.93 | 45,450 | — | — |
| 2005-01-20 | $141.60 | $146.63 | 17,700 | — | — |
| 2005-01-19 | $145.12 | $150.27 | 16,900 | — | — |
| 2005-01-18 | $144.64 | $149.78 | 23,875 | — | — |
| 2005-01-14 | $144.40 | $149.53 | 24,625 | — | — |
| 2005-01-13 | $145.16 | $150.32 | 29,250 | — | — |
| 2005-01-12 | $147.12 | $152.35 | 18,250 | — | — |
| 2005-01-11 | $145.92 | $151.10 | 28,075 | — | — |
| 2005-01-10 | $146.68 | $151.89 | 17,750 | — | — |
| 2005-01-07 | $145.52 | $150.69 | 19,800 | — | — |
| 2005-01-06 | $148.36 | $153.63 | 15,875 | — | — |
| 2005-01-05 | $144.08 | $149.20 | 34,800 | — | — |
| 2005-01-04 | $148.56 | $153.84 | 41,900 | — | — |
| 2005-01-03 | $150.60 | $155.95 | 115,975 | — | — |