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
- 1985-09-04 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 | $259.33 | $500.73 | 7,161 | — | — |
| 2005-12-29 | $260.86 | $503.67 | 3,812 | — | — |
| 2005-12-28 | $262.38 | $506.61 | 2,835 | — | — |
| 2005-12-27 | $260.10 | $502.20 | 4,620 | — | — |
| 2005-12-23 | $263.52 | $508.82 | 5,187 | — | — |
| 2005-12-22 | $263.90 | $509.55 | 6,500 | — | — |
| 2005-12-21 | $262.86 | $507.53 | 2,447 | — | — |
| 2005-12-20 | $262.19 | $506.24 | 5,240 | — | — |
| 2005-12-19 | $261.14 | $504.22 | 5,754 | — | — |
| 2005-12-16 | $266.95 | $515.44 | 19,887 | — | — |
| 2005-12-15 | $267.62 | $516.73 | 14,448 | — | — |
| 2005-12-14 | $273.24 | $527.58 | 4,379 | — | — |
| 2005-12-13 | $272.76 | $526.66 | 5,471 | — | — |
| 2005-12-12 | $276.86 | $534.56 | 4,620 | — | — |
| 2005-12-09 | $275.52 | $531.99 | 3,213 | — | — |
| 2005-12-08 | $274.10 | $529.23 | 3,182 | — | — |
| 2005-12-07 | $273.90 | $528.86 | 6,006 | — | — |
| 2005-12-06 | $279.52 | $539.71 | 5,345 | — | — |
| 2005-12-05 | $277.90 | $536.59 | 5,198 | — | — |
| 2005-12-02 | $281.90 | $544.31 | 3,497 | — | — |
| 2005-12-01 | $282.86 | $546.15 | 9,114 | — | — |
| 2005-11-30 | $277.81 | $536.40 | 8,327 | — | — |
| 2005-11-29 | $275.52 | $531.99 | 6,279 | — | — |
| 2005-11-28 | $276.29 | $533.46 | 11,540 | — | — |
| 2005-11-25 | $281.81 | $544.13 | 389 | — | — |
| 2005-11-23 | $282.38 | $545.23 | 1,775 | — | — |
| 2005-11-22 | $280.38 | $541.37 | 6,405 | — | — |
| 2005-11-21 | $281.33 | $543.21 | 5,145 | — | — |
| 2005-11-18 | $278.29 | $537.32 | 3,875 | — | — |
| 2005-11-17 | $274.00 | $529.05 | 8,589 | — | — |
| 2005-11-16 | $268.38 | $518.20 | 70,350 | — | — |
| 2005-11-15 | $269.71 | $520.77 | 5,450 | — | — |
| 2005-11-14 | $276.57 | $534.01 | 3,129 | — | — |
| 2005-11-11 | $280.38 | $541.37 | 3,833 | — | — |
| 2005-11-10 | $280.86 | $542.29 | 5,481 | — | — |
| 2005-11-09 | $277.33 | $535.48 | 9,534 | — | — |
| 2005-11-08 | $277.33 | $535.48 | 4,694 | — | — |
| 2005-11-07 | $280.95 | $542.47 | 7,466 | — | — |
| 2005-11-04 | $281.81 | $544.13 | 7,214 | — | — |
| 2005-11-03 | $279.43 | $539.53 | 12,800 | — | — |
| 2005-11-02 | $278.95 | $538.61 | 7,308 | — | — |
| 2005-11-01 | $270.67 | $522.61 | 4,095 | — | — |
| 2005-10-31 | $272.29 | $525.74 | 14,175 | — | — |
| 2005-10-28 | $268.76 | $518.93 | 5,838 | — | — |
| 2005-10-27 | $262.29 | $506.43 | 12,674 | — | — |
| 2005-10-26 | $269.24 | $519.85 | 5,733 | — | — |
| 2005-10-25 | $268.29 | $518.01 | 5,156 | — | — |
| 2005-10-24 | $271.43 | $524.08 | 6,258 | — | — |
| 2005-10-21 | $265.24 | $512.13 | 5,471 | — | — |
| 2005-10-20 | $260.10 | $502.20 | 7,718 | — | — |
| 2005-10-19 | $261.43 | $504.77 | 14,438 | — | — |
| 2005-10-18 | $251.71 | $486.02 | 6,720 | — | — |
| 2005-10-17 | $257.14 | $496.50 | 5,891 | — | — |
| 2005-10-14 | $260.67 | $503.30 | 7,644 | — | — |
| 2005-10-13 | $255.33 | $493.00 | 12,411 | — | — |
| 2005-10-12 | $257.05 | $496.31 | 5,460 | — | — |
| 2005-10-11 | $257.43 | $497.05 | 5,366 | — | — |
| 2005-10-10 | $258.86 | $499.81 | 5,313 | — | — |
| 2005-10-07 | $263.33 | $508.45 | 2,783 | — | — |
| 2005-10-06 | $263.71 | $509.19 | 4,904 | — | — |
| 2005-10-05 | $262.29 | $506.43 | 8,390 | — | — |
| 2005-10-04 | $271.33 | $523.90 | 6,479 | — | — |
| 2005-10-03 | $274.48 | $529.97 | 11,676 | — | — |
| 2005-09-30 | $276.57 | $530.52 | 5,429 | — | — |
| 2005-09-29 | $276.10 | $529.60 | 16,842 | — | — |
| 2005-09-28 | $275.33 | $528.14 | 3,696 | — | — |
| 2005-09-27 | $278.38 | $533.99 | 3,476 | — | — |
| 2005-09-26 | $280.00 | $537.09 | 4,179 | — | — |
| 2005-09-23 | $278.29 | $533.81 | 1,229 | — | — |
| 2005-09-22 | $274.00 | $525.59 | 3,350 | — | — |
| 2005-09-21 | $272.10 | $521.93 | 5,555 | — | — |
| 2005-09-20 | $278.10 | $533.44 | 6,258 | — | — |
| 2005-09-19 | $280.29 | $537.64 | 6,363 | — | — |
| 2005-09-16 | $284.67 | $546.05 | 14,207 | — | — |
| 2005-09-15 | $278.29 | $533.81 | 7,424 | — | — |
| 2005-09-14 | $278.48 | $534.17 | 15,488 | — | — |
| 2005-09-13 | $278.00 | $533.26 | 7,728 | — | — |
| 2005-09-12 | $282.29 | $541.48 | 8,505 | — | — |
| 2005-09-09 | $279.90 | $536.91 | 3,465 | — | — |
| 2005-09-08 | $276.86 | $531.07 | 7,550 | — | — |
| 2005-09-07 | $276.29 | $529.97 | 5,240 | — | — |
| 2005-09-06 | $276.10 | $529.60 | 8,610 | — | — |
| 2005-09-02 | $271.43 | $520.65 | 3,938 | — | — |
| 2005-09-01 | $273.52 | $524.67 | 11,981 | — | — |
| 2005-08-31 | $274.65 | $526.83 | 19,768 | — | — |
| 2005-08-30 | $271.93 | $521.61 | 2,900 | — | — |
| 2005-08-29 | $272.38 | $522.48 | 2,613 | — | — |
| 2005-08-26 | $269.30 | $516.56 | 7,651 | — | — |
| 2005-08-25 | $271.38 | $520.57 | 3,219 | — | — |
| 2005-08-24 | $271.47 | $520.74 | 6,218 | — | — |
| 2005-08-23 | $271.75 | $521.26 | 3,749 | — | — |
| 2005-08-22 | $272.56 | $522.83 | 8,600 | — | — |
| 2005-08-19 | $273.38 | $524.39 | 4,057 | — | — |
| 2005-08-18 | $271.20 | $520.22 | 5,479 | — | — |
| 2005-08-17 | $273.02 | $523.70 | 6,824 | — | — |
| 2005-08-16 | $272.38 | $522.48 | 10,165 | — | — |
| 2005-08-15 | $280.91 | $538.83 | 14,035 | — | — |
| 2005-08-12 | $274.10 | $525.79 | 4,983 | — | — |
| 2005-08-11 | $278.64 | $534.48 | 6,350 | — | — |
| 2005-08-10 | $272.38 | $522.48 | 4,653 | — | — |
| 2005-08-09 | $272.47 | $522.65 | 4,223 | — | — |
| 2005-08-08 | $272.83 | $523.35 | 4,653 | — | — |
| 2005-08-05 | $272.11 | $521.96 | 8,192 | — | — |
| 2005-08-04 | $277.10 | $531.53 | 7,144 | — | — |
| 2005-08-03 | $281.54 | $540.05 | 4,586 | — | — |
| 2005-08-02 | $282.09 | $541.10 | 10,650 | — | — |
| 2005-08-01 | $281.90 | $540.75 | 7,486 | — | — |
| 2005-07-29 | $280.09 | $537.27 | 12,083 | — | — |
| 2005-07-28 | $282.00 | $540.92 | 12,866 | — | — |
| 2005-07-27 | $281.27 | $539.53 | 8,699 | — | — |
| 2005-07-26 | $273.92 | $525.44 | 13,969 | — | — |
| 2005-07-25 | $276.73 | $530.83 | 5,865 | — | — |
| 2005-07-22 | $277.82 | $532.92 | 7,574 | — | — |
| 2005-07-21 | $272.38 | $522.48 | 6,075 | — | — |
| 2005-07-20 | $277.73 | $532.75 | 10,386 | — | — |
| 2005-07-19 | $274.65 | $526.83 | 4,542 | — | — |
| 2005-07-18 | $268.21 | $514.48 | 4,631 | — | — |
| 2005-07-15 | $271.75 | $521.26 | 10,805 | — | — |
| 2005-07-14 | $273.11 | $523.87 | 10,143 | — | — |
| 2005-07-13 | $279.82 | $536.75 | 2,437 | — | — |
| 2005-07-12 | $278.73 | $534.66 | 4,653 | — | — |
| 2005-07-11 | $278.10 | $533.44 | 8,875 | — | — |
| 2005-07-08 | $271.75 | $521.26 | 6,505 | — | — |
| 2005-07-07 | $266.85 | $511.87 | 5,347 | — | — |
| 2005-07-06 | $266.39 | $511.00 | 5,755 | — | — |
| 2005-07-05 | $270.57 | $519.00 | 9,658 | — | — |
| 2005-07-01 | $263.58 | $505.60 | 6,538 | — | — |
| 2005-06-30 | $257.96 | $494.82 | 7,883 | — | — |
| 2005-06-29 | $263.31 | $501.78 | 2,580 | — | — |
| 2005-06-28 | $262.40 | $500.05 | 7,221 | — | — |
| 2005-06-27 | $257.51 | $490.71 | 4,123 | — | — |
| 2005-06-24 | $258.23 | $492.10 | 23,781 | — | — |
| 2005-06-23 | $256.69 | $489.16 | 6,395 | — | — |
| 2005-06-22 | $264.85 | $504.71 | 3,793 | — | — |
| 2005-06-21 | $263.95 | $502.99 | 4,333 | — | — |
| 2005-06-20 | $265.94 | $506.79 | 3,693 | — | — |
| 2005-06-17 | $267.21 | $509.21 | 17,982 | — | — |
| 2005-06-16 | $264.31 | $503.68 | 8,203 | — | — |
| 2005-06-15 | $264.85 | $504.71 | 9,140 | — | — |
| 2005-06-14 | $266.39 | $507.65 | 7,210 | — | — |
| 2005-06-13 | $263.95 | $502.99 | 3,594 | — | — |
| 2005-06-10 | $260.23 | $495.90 | 11,157 | — | — |
| 2005-06-09 | $265.76 | $506.44 | 12,524 | — | — |
| 2005-06-08 | $265.58 | $506.10 | 7,684 | — | — |
| 2005-06-07 | $269.57 | $513.70 | 7,949 | — | — |
| 2005-06-06 | $263.85 | $502.81 | 6,417 | — | — |
| 2005-06-03 | $259.95 | $495.38 | 6,428 | — | — |
| 2005-06-02 | $262.13 | $499.53 | 8,478 | — | — |
| 2005-06-01 | $261.77 | $498.84 | 17,386 | — | — |
| 2005-05-31 | $255.24 | $486.39 | 4,432 | — | — |
| 2005-05-27 | $256.15 | $488.12 | 7,354 | — | — |
| 2005-05-26 | $256.60 | $488.98 | 4,939 | — | — |
| 2005-05-25 | $256.05 | $487.95 | 12,249 | — | — |
| 2005-05-24 | $256.87 | $489.50 | 9,658 | — | — |
| 2005-05-23 | $257.78 | $491.23 | 8,004 | — | — |
| 2005-05-20 | $256.24 | $488.29 | 7,133 | — | — |
| 2005-05-19 | $258.23 | $492.10 | 6,240 | — | — |
| 2005-05-18 | $257.96 | $491.58 | 16,471 | — | — |
| 2005-05-17 | $253.88 | $483.80 | 9,823 | — | — |
| 2005-05-16 | $251.97 | $480.17 | 4,608 | — | — |
| 2005-05-13 | $244.63 | $466.17 | 3,793 | — | — |
| 2005-05-12 | $245.90 | $468.59 | 4,410 | — | — |
| 2005-05-11 | $247.17 | $471.01 | 4,278 | — | — |
| 2005-05-10 | $247.53 | $471.70 | 6,042 | — | — |
| 2005-05-09 | $253.97 | $483.97 | 2,624 | — | — |
| 2005-05-06 | $252.15 | $480.52 | 3,793 | — | — |
| 2005-05-05 | $252.52 | $481.21 | 2,525 | — | — |
| 2005-05-04 | $251.25 | $478.79 | 3,032 | — | — |
| 2005-05-03 | $247.07 | $470.84 | 3,473 | — | — |
| 2005-05-02 | $250.34 | $477.06 | 6,604 | — | — |
| 2005-04-29 | $247.80 | $472.22 | 34,519 | — | — |
| 2005-04-28 | $245.08 | $467.03 | 10,771 | — | — |
| 2005-04-27 | $248.71 | $473.95 | 5,568 | — | — |
| 2005-04-26 | $250.16 | $476.71 | 6,968 | — | — |
| 2005-04-25 | $256.96 | $489.68 | 7,354 | — | — |
| 2005-04-22 | $255.60 | $487.08 | 6,119 | — | — |
| 2005-04-21 | $263.85 | $502.81 | 5,601 | — | — |
| 2005-04-20 | $255.96 | $487.77 | 17,364 | — | — |
| 2005-04-19 | $262.59 | $500.39 | 8,776 | — | — |
| 2005-04-18 | $255.96 | $487.77 | 28,048 | — | — |
| 2005-04-15 | $245.17 | $467.21 | 7,607 | — | — |
| 2005-04-14 | $248.89 | $474.29 | 8,842 | — | — |
| 2005-04-13 | $252.15 | $480.52 | 8,644 | — | — |
| 2005-04-12 | $259.23 | $494.00 | 5,898 | — | — |
| 2005-04-11 | $252.97 | $482.07 | 2,481 | — | — |
| 2005-04-08 | $255.78 | $487.43 | 2,712 | — | — |
| 2005-04-07 | $261.77 | $498.84 | 3,065 | — | — |
| 2005-04-06 | $261.59 | $498.49 | 6,163 | — | — |
| 2005-04-05 | $261.68 | $498.66 | 1,510 | — | — |
| 2005-04-04 | $256.78 | $489.33 | 5,920 | — | — |
| 2005-04-01 | $256.96 | $489.68 | 3,760 | — | — |
| 2005-03-31 | $260.95 | $494.00 | 4,300 | — | — |
| 2005-03-30 | $263.04 | $497.95 | 3,285 | — | — |
| 2005-03-29 | $257.41 | $487.30 | 4,101 | — | — |
| 2005-03-28 | $262.68 | $497.26 | 2,569 | — | — |
| 2005-03-24 | $260.41 | $492.97 | 3,407 | — | — |
| 2005-03-23 | $261.86 | $495.71 | 6,273 | — | — |
| 2005-03-22 | $267.76 | $506.88 | 2,569 | — | — |
| 2005-03-21 | $269.12 | $509.45 | 2,878 | — | — |
| 2005-03-18 | $274.01 | $518.72 | 9,118 | — | — |
| 2005-03-17 | $275.74 | $521.99 | 3,793 | — | — |
| 2005-03-16 | $274.10 | $518.89 | 3,616 | — | — |
| 2005-03-15 | $272.29 | $515.46 | 5,722 | — | — |
| 2005-03-14 | $273.29 | $517.35 | 6,560 | — | — |
| 2005-03-11 | $270.29 | $511.68 | 8,721 | — | — |
| 2005-03-10 | $274.83 | $520.27 | 3,914 | — | — |
| 2005-03-09 | $276.55 | $523.53 | 4,267 | — | — |
| 2005-03-08 | $283.17 | $536.07 | 4,884 | — | — |
| 2005-03-07 | $285.62 | $540.70 | 3,098 | — | — |
| 2005-03-04 | $284.90 | $539.33 | 5,777 | — | — |
| 2005-03-03 | $278.28 | $526.79 | 2,337 | — | — |
| 2005-03-02 | $277.64 | $525.59 | 1,808 | — | — |
| 2005-03-01 | $279.55 | $529.20 | 5,016 | — | — |
| 2005-02-28 | $274.65 | $519.93 | 4,675 | — | — |
| 2005-02-25 | $276.19 | $522.84 | 6,527 | — | — |
| 2005-02-24 | $274.20 | $519.07 | 6,042 | — | — |
| 2005-02-23 | $269.12 | $509.45 | 5,601 | — | — |
| 2005-02-22 | $266.21 | $503.96 | 5,634 | — | — |
| 2005-02-18 | $270.29 | $511.68 | 4,498 | — | — |
| 2005-02-17 | $270.48 | $512.03 | 3,815 | — | — |
| 2005-02-16 | $273.65 | $518.04 | 9,140 | — | — |
| 2005-02-15 | $272.20 | $515.29 | 6,858 | — | — |
| 2005-02-14 | $276.73 | $523.87 | 3,881 | — | — |
| 2005-02-11 | $278.55 | $527.31 | 9,173 | — | — |
| 2005-02-10 | $278.00 | $526.28 | 1,874 | — | — |
| 2005-02-09 | $276.64 | $523.70 | 3,440 | — | — |
| 2005-02-08 | $282.99 | $535.72 | 9,415 | — | — |
| 2005-02-07 | $282.27 | $534.35 | 11,720 | — | — |
| 2005-02-04 | $284.17 | $537.95 | 8,743 | — | — |
| 2005-02-03 | $278.00 | $526.28 | 3,065 | — | — |
| 2005-02-02 | $281.54 | $532.97 | 3,186 | — | — |
| 2005-02-01 | $280.27 | $530.57 | 13,583 | — | — |
| 2005-01-31 | $279.09 | $528.34 | 14,222 | — | — |
| 2005-01-28 | $273.11 | $517.01 | 7,916 | — | — |
| 2005-01-27 | $272.65 | $516.15 | 11,863 | — | — |
| 2005-01-26 | $274.10 | $518.89 | 9,581 | — | — |
| 2005-01-25 | $265.58 | $502.75 | 16,780 | — | — |
| 2005-01-24 | $266.30 | $504.13 | 4,476 | — | — |
| 2005-01-21 | $266.12 | $503.78 | 6,229 | — | — |
| 2005-01-20 | $265.76 | $503.10 | 8,059 | — | — |
| 2005-01-19 | $269.21 | $509.62 | 6,670 | — | — |
| 2005-01-18 | $271.66 | $514.26 | 7,431 | — | — |
| 2005-01-14 | $270.84 | $512.71 | 7,695 | — | — |
| 2005-01-13 | $271.11 | $513.23 | 8,313 | — | — |
| 2005-01-12 | $272.74 | $516.32 | 8,787 | — | — |
| 2005-01-11 | $275.19 | $520.96 | 11,400 | — | — |
| 2005-01-10 | $280.00 | $530.06 | 13,925 | — | — |
| 2005-01-07 | $276.46 | $523.36 | 10,319 | — | — |
| 2005-01-06 | $275.46 | $521.47 | 24,828 | — | — |
| 2005-01-05 | $263.49 | $498.81 | 19,305 | — | — |
| 2005-01-04 | $259.41 | $491.08 | 8,445 | — | — |
| 2005-01-03 | $262.04 | $496.06 | 8,379 | — | — |