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
- 1993-11-04 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 | $263.90 | $277.11 | 13,300 | — | — |
| 2005-12-29 | $266.10 | $279.42 | 10,860 | — | — |
| 2005-12-28 | $267.00 | $280.36 | 11,720 | — | — |
| 2005-12-27 | $264.00 | $277.21 | 12,430 | — | — |
| 2005-12-23 | $268.20 | $281.62 | 10,030 | — | — |
| 2005-12-22 | $265.80 | $279.10 | 14,600 | — | — |
| 2005-12-21 | $265.50 | $278.79 | 12,660 | — | — |
| 2005-12-20 | $266.00 | $279.31 | 18,620 | — | — |
| 2005-12-19 | $262.90 | $276.06 | 11,060 | — | — |
| 2005-12-16 | $265.80 | $279.10 | 25,000 | — | — |
| 2005-12-15 | $264.70 | $277.95 | 8,260 | — | — |
| 2005-12-14 | $264.70 | $277.95 | 20,890 | — | — |
| 2005-12-13 | $267.20 | $280.57 | 13,390 | — | — |
| 2005-12-12 | $266.30 | $279.63 | 16,030 | — | — |
| 2005-12-09 | $265.60 | $278.89 | 9,280 | — | — |
| 2005-12-08 | $264.00 | $277.21 | 12,890 | — | — |
| 2005-12-07 | $265.70 | $279.00 | 13,620 | — | — |
| 2005-12-06 | $264.00 | $277.21 | 10,780 | — | — |
| 2005-12-05 | $263.70 | $276.90 | 11,980 | — | — |
| 2005-12-02 | $266.80 | $280.15 | 10,260 | — | — |
| 2005-12-01 | $264.50 | $277.74 | 16,990 | — | — |
| 2005-11-30 | $262.60 | $275.22 | 20,840 | — | — |
| 2005-11-29 | $262.70 | $275.32 | 24,440 | — | — |
| 2005-11-28 | $262.30 | $274.90 | 28,260 | — | — |
| 2005-11-25 | $259.20 | $271.65 | 3,220 | — | — |
| 2005-11-23 | $259.60 | $272.07 | 16,180 | — | — |
| 2005-11-22 | $261.30 | $273.85 | 20,290 | — | — |
| 2005-11-21 | $262.50 | $275.11 | 10,510 | — | — |
| 2005-11-18 | $263.30 | $275.95 | 13,200 | — | — |
| 2005-11-17 | $261.80 | $274.38 | 18,650 | — | — |
| 2005-11-16 | $259.30 | $271.76 | 33,310 | — | — |
| 2005-11-15 | $261.90 | $274.48 | 15,280 | — | — |
| 2005-11-14 | $262.80 | $275.43 | 12,550 | — | — |
| 2005-11-11 | $263.70 | $276.37 | 10,920 | — | — |
| 2005-11-10 | $259.80 | $272.28 | 14,500 | — | — |
| 2005-11-09 | $257.00 | $269.35 | 13,670 | — | — |
| 2005-11-08 | $253.90 | $266.10 | 15,760 | — | — |
| 2005-11-07 | $254.50 | $266.73 | 16,010 | — | — |
| 2005-11-04 | $254.30 | $266.52 | 21,430 | — | — |
| 2005-11-03 | $254.20 | $266.41 | 24,680 | — | — |
| 2005-11-02 | $255.50 | $267.78 | 22,590 | — | — |
| 2005-11-01 | $255.50 | $267.78 | 31,930 | — | — |
| 2005-10-31 | $256.00 | $268.30 | 29,220 | — | — |
| 2005-10-28 | $254.70 | $266.94 | 28,330 | — | — |
| 2005-10-27 | $260.70 | $273.23 | 12,290 | — | — |
| 2005-10-26 | $265.20 | $277.94 | 21,650 | — | — |
| 2005-10-25 | $265.20 | $277.94 | 14,390 | — | — |
| 2005-10-24 | $266.50 | $279.30 | 13,750 | — | — |
| 2005-10-21 | $261.00 | $273.54 | 12,300 | — | — |
| 2005-10-20 | $260.40 | $272.91 | 19,600 | — | — |
| 2005-10-19 | $266.10 | $278.89 | 26,640 | — | — |
| 2005-10-18 | $257.40 | $269.77 | 19,180 | — | — |
| 2005-10-17 | $262.40 | $275.01 | 11,720 | — | — |
| 2005-10-14 | $260.80 | $273.33 | 16,850 | — | — |
| 2005-10-13 | $259.60 | $272.07 | 14,960 | — | — |
| 2005-10-12 | $259.50 | $271.97 | 24,550 | — | — |
| 2005-10-11 | $256.30 | $268.61 | 21,120 | — | — |
| 2005-10-10 | $260.60 | $273.12 | 8,230 | — | — |
| 2005-10-07 | $260.10 | $272.60 | 15,030 | — | — |
| 2005-10-06 | $259.90 | $272.39 | 19,440 | — | — |
| 2005-10-05 | $256.90 | $269.24 | 27,750 | — | — |
| 2005-10-04 | $261.50 | $274.06 | 15,420 | — | — |
| 2005-10-03 | $265.20 | $277.94 | 21,430 | — | — |
| 2005-09-30 | $264.30 | $277.00 | 7,800 | — | — |
| 2005-09-29 | $263.30 | $275.95 | 16,340 | — | — |
| 2005-09-28 | $259.90 | $272.39 | 16,570 | — | — |
| 2005-09-27 | $260.00 | $272.49 | 15,100 | — | — |
| 2005-09-26 | $260.50 | $273.02 | 11,230 | — | — |
| 2005-09-23 | $260.00 | $272.49 | 18,410 | — | — |
| 2005-09-22 | $260.50 | $273.02 | 34,510 | — | — |
| 2005-09-21 | $263.10 | $275.74 | 28,300 | — | — |
| 2005-09-20 | $260.70 | $273.23 | 22,510 | — | — |
| 2005-09-19 | $266.60 | $279.41 | 11,050 | — | — |
| 2005-09-16 | $267.00 | $279.83 | 97,000 | — | — |
| 2005-09-15 | $267.50 | $280.35 | 18,720 | — | — |
| 2005-09-14 | $265.20 | $277.94 | 16,940 | — | — |
| 2005-09-13 | $264.00 | $276.68 | 19,700 | — | — |
| 2005-09-12 | $269.50 | $282.45 | 23,160 | — | — |
| 2005-09-09 | $269.00 | $281.92 | 16,480 | — | — |
| 2005-09-08 | $267.30 | $280.14 | 14,920 | — | — |
| 2005-09-07 | $269.50 | $282.45 | 24,570 | — | — |
| 2005-09-06 | $272.50 | $285.59 | 41,480 | — | — |
| 2005-09-02 | $256.20 | $268.51 | 17,290 | — | — |
| 2005-09-01 | $258.00 | $270.40 | 24,420 | — | — |
| 2005-08-31 | $256.60 | $268.40 | 31,480 | — | — |
| 2005-08-30 | $257.60 | $269.45 | 22,280 | — | — |
| 2005-08-29 | $260.50 | $272.48 | 38,910 | — | — |
| 2005-08-26 | $261.00 | $273.01 | 38,740 | — | — |
| 2005-08-25 | $271.00 | $283.47 | 12,020 | — | — |
| 2005-08-24 | $268.00 | $280.33 | 16,300 | — | — |
| 2005-08-23 | $269.20 | $281.58 | 6,350 | — | — |
| 2005-08-22 | $271.10 | $283.57 | 17,830 | — | — |
| 2005-08-19 | $273.80 | $286.40 | 8,860 | — | — |
| 2005-08-18 | $273.80 | $286.40 | 15,700 | — | — |
| 2005-08-17 | $272.60 | $285.14 | 15,060 | — | — |
| 2005-08-16 | $272.00 | $284.51 | 12,490 | — | — |
| 2005-08-15 | $273.30 | $285.87 | 16,500 | — | — |
| 2005-08-12 | $274.50 | $287.13 | 17,250 | — | — |
| 2005-08-11 | $273.20 | $285.77 | 10,330 | — | — |
| 2005-08-10 | $272.00 | $284.51 | 19,690 | — | — |
| 2005-08-09 | $272.10 | $284.62 | 22,350 | — | — |
| 2005-08-08 | $270.80 | $283.26 | 20,340 | — | — |
| 2005-08-05 | $271.50 | $283.99 | 16,390 | — | — |
| 2005-08-04 | $274.80 | $287.44 | 12,250 | — | — |
| 2005-08-03 | $275.10 | $287.76 | 14,690 | — | — |
| 2005-08-02 | $277.10 | $289.85 | 29,750 | — | — |
| 2005-08-01 | $271.50 | $283.99 | 28,660 | — | — |
| 2005-07-29 | $272.00 | $284.51 | 30,260 | — | — |
| 2005-07-28 | $276.00 | $288.70 | 61,130 | — | — |
| 2005-07-27 | $283.80 | $296.86 | 27,970 | — | — |
| 2005-07-26 | $286.70 | $299.89 | 19,690 | — | — |
| 2005-07-25 | $287.40 | $300.62 | 24,570 | — | — |
| 2005-07-22 | $284.90 | $298.01 | 22,400 | — | — |
| 2005-07-21 | $284.80 | $297.90 | 31,960 | — | — |
| 2005-07-20 | $291.50 | $304.91 | 13,260 | — | — |
| 2005-07-19 | $290.10 | $303.45 | 30,190 | — | — |
| 2005-07-18 | $286.00 | $299.16 | 30,690 | — | — |
| 2005-07-15 | $293.20 | $306.69 | 31,710 | — | — |
| 2005-07-14 | $294.00 | $307.53 | 19,430 | — | — |
| 2005-07-13 | $291.40 | $304.81 | 21,410 | — | — |
| 2005-07-12 | $296.70 | $310.35 | 14,220 | — | — |
| 2005-07-11 | $297.50 | $311.19 | 9,870 | — | — |
| 2005-07-08 | $298.30 | $312.02 | 6,400 | — | — |
| 2005-07-07 | $296.10 | $309.72 | 10,330 | — | — |
| 2005-07-06 | $296.90 | $310.56 | 9,460 | — | — |
| 2005-07-05 | $301.80 | $315.68 | 13,590 | — | — |
| 2005-07-01 | $299.30 | $313.07 | 25,310 | — | — |
| 2005-06-30 | $297.30 | $310.98 | 30,880 | — | — |
| 2005-06-29 | $293.60 | $307.11 | 13,780 | — | — |
| 2005-06-28 | $294.30 | $307.84 | 18,850 | — | — |
| 2005-06-27 | $290.70 | $304.07 | 53,820 | — | — |
| 2005-06-24 | $290.90 | $304.28 | 41,220 | — | — |
| 2005-06-23 | $300.90 | $314.74 | 22,240 | — | — |
| 2005-06-22 | $304.70 | $318.72 | 14,390 | — | — |
| 2005-06-21 | $306.10 | $320.18 | 18,140 | — | — |
| 2005-06-20 | $309.80 | $324.05 | 41,630 | — | — |
| 2005-06-17 | $303.80 | $317.78 | 44,970 | — | — |
| 2005-06-16 | $297.80 | $311.50 | 15,840 | — | — |
| 2005-06-15 | $293.80 | $307.32 | 14,760 | — | — |
| 2005-06-14 | $294.00 | $307.53 | 13,090 | — | — |
| 2005-06-13 | $290.50 | $303.86 | 25,520 | — | — |
| 2005-06-10 | $294.50 | $308.05 | 8,230 | — | — |
| 2005-06-09 | $294.90 | $308.47 | 9,450 | — | — |
| 2005-06-08 | $290.70 | $304.07 | 11,680 | — | — |
| 2005-06-07 | $295.50 | $309.09 | 12,810 | — | — |
| 2005-06-06 | $294.00 | $307.53 | 9,260 | — | — |
| 2005-06-03 | $294.30 | $307.84 | 9,310 | — | — |
| 2005-06-02 | $297.00 | $310.66 | 10,210 | — | — |
| 2005-06-01 | $294.10 | $307.63 | 10,310 | — | — |
| 2005-05-31 | $292.90 | $306.37 | 10,770 | — | — |
| 2005-05-27 | $296.20 | $309.83 | 10,300 | — | — |
| 2005-05-26 | $296.40 | $309.51 | 10,260 | — | — |
| 2005-05-25 | $293.80 | $306.80 | 12,760 | — | — |
| 2005-05-24 | $293.00 | $305.96 | 13,480 | — | — |
| 2005-05-23 | $294.40 | $307.42 | 14,690 | — | — |
| 2005-05-20 | $296.50 | $309.62 | 19,070 | — | — |
| 2005-05-19 | $292.60 | $305.54 | 7,030 | — | — |
| 2005-05-18 | $291.00 | $303.87 | 12,560 | — | — |
| 2005-05-17 | $288.50 | $301.26 | 11,460 | — | — |
| 2005-05-16 | $287.60 | $300.32 | 15,860 | — | — |
| 2005-05-13 | $287.40 | $300.11 | 21,690 | — | — |
| 2005-05-12 | $285.50 | $298.13 | 17,020 | — | — |
| 2005-05-11 | $290.00 | $302.83 | 11,670 | — | — |
| 2005-05-10 | $289.40 | $302.20 | 16,590 | — | — |
| 2005-05-09 | $292.00 | $304.92 | 14,620 | — | — |
| 2005-05-06 | $294.90 | $307.95 | 17,530 | — | — |
| 2005-05-05 | $293.40 | $306.38 | 16,850 | — | — |
| 2005-05-04 | $289.40 | $302.20 | 25,330 | — | — |
| 2005-05-03 | $287.40 | $300.11 | 17,060 | — | — |
| 2005-05-02 | $288.00 | $300.74 | 25,830 | — | — |
| 2005-04-29 | $285.00 | $297.61 | 21,640 | — | — |
| 2005-04-28 | $284.40 | $296.98 | 24,590 | — | — |
| 2005-04-27 | $285.30 | $297.92 | 31,390 | — | — |
| 2005-04-26 | $289.00 | $301.79 | 70,400 | — | — |
| 2005-04-25 | $273.10 | $285.18 | 25,080 | — | — |
| 2005-04-22 | $265.00 | $276.72 | 20,000 | — | — |
| 2005-04-21 | $270.50 | $282.47 | 19,720 | — | — |
| 2005-04-20 | $265.50 | $277.25 | 14,800 | — | — |
| 2005-04-19 | $265.90 | $277.66 | 18,840 | — | — |
| 2005-04-18 | $265.00 | $276.72 | 14,730 | — | — |
| 2005-04-15 | $261.10 | $272.65 | 16,260 | — | — |
| 2005-04-14 | $268.80 | $280.69 | 8,680 | — | — |
| 2005-04-13 | $270.30 | $282.26 | 12,370 | — | — |
| 2005-04-12 | $270.20 | $282.15 | 13,830 | — | — |
| 2005-04-11 | $270.50 | $282.47 | 4,630 | — | — |
| 2005-04-08 | $272.60 | $284.66 | 12,050 | — | — |
| 2005-04-07 | $273.10 | $285.18 | 8,110 | — | — |
| 2005-04-06 | $273.40 | $285.49 | 12,850 | — | — |
| 2005-04-05 | $277.60 | $289.88 | 11,310 | — | — |
| 2005-04-04 | $276.40 | $288.63 | 19,170 | — | — |
| 2005-04-01 | $273.40 | $285.49 | 14,630 | — | — |
| 2005-03-31 | $275.60 | $287.79 | 24,260 | — | — |
| 2005-03-30 | $276.20 | $288.42 | 12,040 | — | — |
| 2005-03-29 | $271.80 | $283.82 | 21,630 | — | — |
| 2005-03-28 | $271.30 | $283.30 | 10,490 | — | — |
| 2005-03-24 | $270.00 | $281.94 | 12,260 | — | — |
| 2005-03-23 | $272.30 | $284.35 | 9,890 | — | — |
| 2005-03-22 | $272.80 | $284.87 | 14,660 | — | — |
| 2005-03-21 | $272.90 | $284.97 | 21,110 | — | — |
| 2005-03-18 | $269.40 | $281.32 | 61,030 | — | — |
| 2005-03-17 | $265.20 | $276.93 | 21,350 | — | — |
| 2005-03-16 | $267.90 | $279.75 | 17,640 | — | — |
| 2005-03-15 | $274.30 | $286.43 | 29,140 | — | — |
| 2005-03-14 | $275.10 | $287.27 | 31,630 | — | — |
| 2005-03-11 | $266.10 | $277.87 | 15,400 | — | — |
| 2005-03-10 | $260.30 | $271.82 | 19,500 | — | — |
| 2005-03-09 | $263.10 | $274.74 | 10,880 | — | — |
| 2005-03-08 | $266.20 | $277.98 | 17,150 | — | — |
| 2005-03-07 | $267.20 | $279.02 | 12,050 | — | — |
| 2005-03-04 | $268.70 | $280.59 | 9,730 | — | — |
| 2005-03-03 | $268.00 | $279.86 | 16,710 | — | — |
| 2005-03-02 | $270.40 | $282.36 | 12,610 | — | — |
| 2005-03-01 | $269.10 | $281.00 | 11,820 | — | — |
| 2005-02-28 | $268.00 | $279.86 | 12,340 | — | — |
| 2005-02-25 | $265.90 | $277.66 | 14,940 | — | — |
| 2005-02-24 | $264.30 | $275.47 | 21,280 | — | — |
| 2005-02-23 | $265.60 | $276.83 | 11,310 | — | — |
| 2005-02-22 | $263.30 | $274.43 | 22,180 | — | — |
| 2005-02-18 | $265.70 | $276.93 | 19,940 | — | — |
| 2005-02-17 | $269.20 | $280.58 | 18,860 | — | — |
| 2005-02-16 | $275.00 | $286.62 | 16,240 | — | — |
| 2005-02-15 | $273.60 | $285.16 | 17,020 | — | — |
| 2005-02-14 | $268.80 | $280.16 | 11,680 | — | — |
| 2005-02-11 | $271.50 | $282.97 | 6,090 | — | — |
| 2005-02-10 | $270.50 | $281.93 | 10,030 | — | — |
| 2005-02-09 | $268.90 | $280.26 | 23,240 | — | — |
| 2005-02-08 | $273.50 | $285.06 | 13,750 | — | — |
| 2005-02-07 | $274.30 | $285.89 | 42,300 | — | — |
| 2005-02-04 | $273.80 | $285.37 | 19,360 | — | — |
| 2005-02-03 | $270.90 | $282.35 | 11,780 | — | — |
| 2005-02-02 | $271.90 | $283.39 | 24,110 | — | — |
| 2005-02-01 | $269.00 | $280.37 | 29,560 | — | — |
| 2005-01-31 | $264.50 | $275.68 | 12,890 | — | — |
| 2005-01-28 | $253.80 | $264.53 | 13,880 | — | — |
| 2005-01-27 | $256.30 | $267.13 | 9,820 | — | — |
| 2005-01-26 | $258.20 | $269.11 | 15,550 | — | — |
| 2005-01-25 | $252.80 | $263.48 | 11,540 | — | — |
| 2005-01-24 | $253.00 | $263.69 | 9,380 | — | — |
| 2005-01-21 | $253.90 | $264.63 | 10,730 | — | — |
| 2005-01-20 | $256.50 | $267.34 | 10,440 | — | — |
| 2005-01-19 | $255.30 | $266.09 | 9,060 | — | — |
| 2005-01-18 | $257.70 | $268.59 | 8,790 | — | — |
| 2005-01-14 | $256.40 | $267.24 | 11,290 | — | — |
| 2005-01-13 | $255.40 | $266.19 | 17,050 | — | — |
| 2005-01-12 | $257.10 | $267.97 | 18,860 | — | — |
| 2005-01-11 | $256.50 | $267.34 | 10,820 | — | — |
| 2005-01-10 | $256.80 | $267.65 | 16,640 | — | — |
| 2005-01-07 | $255.00 | $265.78 | 14,070 | — | — |
| 2005-01-06 | $253.30 | $264.01 | 15,010 | — | — |
| 2005-01-05 | $252.40 | $263.07 | 19,090 | — | — |
| 2005-01-04 | $255.40 | $266.19 | 12,550 | — | — |
| 2005-01-03 | $254.30 | $265.05 | 10,150 | — | — |