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
- 1996-05-02 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 | $209.40 | $209.40 | 14,030 | — | — |
| 2005-12-29 | $212.50 | $212.50 | 21,870 | — | — |
| 2005-12-28 | $214.10 | $214.10 | 15,800 | — | — |
| 2005-12-27 | $211.40 | $211.40 | 13,750 | — | — |
| 2005-12-23 | $211.20 | $211.20 | 11,400 | — | — |
| 2005-12-22 | $211.10 | $211.10 | 20,000 | — | — |
| 2005-12-21 | $208.30 | $208.30 | 26,410 | — | — |
| 2005-12-20 | $209.60 | $209.60 | 41,030 | — | — |
| 2005-12-19 | $211.60 | $211.60 | 32,540 | — | — |
| 2005-12-16 | $212.10 | $212.10 | 41,580 | — | — |
| 2005-12-15 | $217.10 | $217.10 | 35,930 | — | — |
| 2005-12-14 | $220.50 | $220.50 | 55,040 | — | — |
| 2005-12-13 | $229.90 | $229.90 | 61,610 | — | — |
| 2005-12-12 | $231.50 | $231.50 | 53,280 | — | — |
| 2005-12-09 | $226.20 | $226.20 | 56,750 | — | — |
| 2005-12-08 | $221.70 | $221.70 | 34,940 | — | — |
| 2005-12-07 | $218.20 | $218.20 | 71,040 | — | — |
| 2005-12-06 | $219.80 | $219.80 | 69,930 | — | — |
| 2005-12-05 | $209.00 | $209.00 | 22,580 | — | — |
| 2005-12-02 | $210.10 | $210.10 | 44,930 | — | — |
| 2005-12-01 | $209.50 | $209.50 | 62,840 | — | — |
| 2005-11-30 | $203.80 | $203.80 | 34,920 | — | — |
| 2005-11-29 | $209.00 | $209.00 | 49,220 | — | — |
| 2005-11-28 | $203.30 | $203.30 | 30,750 | — | — |
| 2005-11-25 | $212.40 | $212.40 | 5,230 | — | — |
| 2005-11-23 | $212.40 | $212.40 | 39,310 | — | — |
| 2005-11-22 | $208.30 | $208.30 | 27,790 | — | — |
| 2005-11-21 | $212.10 | $212.10 | 25,880 | — | — |
| 2005-11-18 | $210.00 | $210.00 | 74,840 | — | — |
| 2005-11-17 | $206.50 | $206.50 | 29,410 | — | — |
| 2005-11-16 | $197.80 | $197.80 | 18,560 | — | — |
| 2005-11-15 | $196.10 | $196.10 | 28,970 | — | — |
| 2005-11-14 | $199.20 | $199.20 | 19,160 | — | — |
| 2005-11-11 | $199.40 | $199.40 | 15,050 | — | — |
| 2005-11-10 | $198.50 | $198.50 | 34,940 | — | — |
| 2005-11-09 | $198.10 | $198.10 | 24,940 | — | — |
| 2005-11-08 | $195.00 | $195.00 | 34,000 | — | — |
| 2005-11-07 | $197.90 | $197.90 | 35,050 | — | — |
| 2005-11-04 | $192.30 | $192.30 | 29,530 | — | — |
| 2005-11-03 | $195.90 | $195.90 | 51,110 | — | — |
| 2005-11-02 | $194.30 | $194.30 | 36,550 | — | — |
| 2005-11-01 | $189.30 | $189.30 | 24,070 | — | — |
| 2005-10-31 | $183.80 | $183.80 | 32,380 | — | — |
| 2005-10-28 | $182.40 | $182.40 | 30,570 | — | — |
| 2005-10-27 | $181.20 | $181.20 | 28,050 | — | — |
| 2005-10-26 | $181.70 | $181.70 | 50,520 | — | — |
| 2005-10-25 | $184.10 | $184.10 | 42,150 | — | — |
| 2005-10-24 | $186.90 | $186.90 | 17,640 | — | — |
| 2005-10-21 | $183.20 | $183.20 | 28,180 | — | — |
| 2005-10-20 | $181.70 | $181.70 | 47,040 | — | — |
| 2005-10-19 | $185.00 | $185.00 | 183,010 | — | — |
| 2005-10-18 | $169.30 | $169.30 | 47,960 | — | — |
| 2005-10-17 | $170.30 | $170.30 | 46,550 | — | — |
| 2005-10-14 | $169.10 | $169.10 | 169,000 | — | — |
| 2005-10-13 | $154.10 | $154.10 | 32,970 | — | — |
| 2005-10-12 | $150.10 | $150.10 | 31,770 | — | — |
| 2005-10-11 | $150.50 | $150.50 | 37,890 | — | — |
| 2005-10-10 | $156.30 | $156.30 | 21,880 | — | — |
| 2005-10-07 | $152.60 | $152.60 | 23,250 | — | — |
| 2005-10-06 | $152.20 | $152.20 | 32,840 | — | — |
| 2005-10-05 | $152.70 | $152.70 | 50,360 | — | — |
| 2005-10-04 | $158.70 | $158.70 | 78,610 | — | — |
| 2005-10-03 | $164.10 | $164.10 | 28,700 | — | — |
| 2005-09-30 | $162.30 | $162.30 | 14,440 | — | — |
| 2005-09-29 | $161.90 | $161.90 | 44,440 | — | — |
| 2005-09-28 | $159.60 | $159.60 | 41,750 | — | — |
| 2005-09-27 | $160.20 | $160.20 | 23,140 | — | — |
| 2005-09-26 | $160.20 | $160.20 | 22,740 | — | — |
| 2005-09-23 | $162.10 | $162.10 | 18,340 | — | — |
| 2005-09-22 | $160.00 | $160.00 | 23,520 | — | — |
| 2005-09-21 | $158.00 | $158.00 | 39,450 | — | — |
| 2005-09-20 | $163.90 | $163.90 | 28,120 | — | — |
| 2005-09-19 | $171.10 | $171.10 | 21,710 | — | — |
| 2005-09-16 | $174.00 | $174.00 | 54,840 | — | — |
| 2005-09-15 | $168.40 | $168.40 | 15,950 | — | — |
| 2005-09-14 | $167.40 | $167.40 | 41,950 | — | — |
| 2005-09-13 | $168.40 | $168.40 | 29,330 | — | — |
| 2005-09-12 | $171.60 | $171.60 | 16,520 | — | — |
| 2005-09-09 | $169.80 | $169.80 | 17,820 | — | — |
| 2005-09-08 | $169.90 | $169.90 | 20,160 | — | — |
| 2005-09-07 | $166.30 | $166.30 | 27,620 | — | — |
| 2005-09-06 | $167.50 | $167.50 | 16,920 | — | — |
| 2005-09-02 | $167.50 | $167.50 | 23,720 | — | — |
| 2005-09-01 | $168.70 | $168.70 | 37,520 | — | — |
| 2005-08-31 | $166.10 | $166.10 | 28,550 | — | — |
| 2005-08-30 | $161.90 | $161.90 | 29,340 | — | — |
| 2005-08-29 | $162.60 | $162.60 | 22,370 | — | — |
| 2005-08-26 | $161.50 | $161.50 | 32,510 | — | — |
| 2005-08-25 | $168.30 | $168.30 | 43,620 | — | — |
| 2005-08-24 | $167.60 | $167.60 | 45,730 | — | — |
| 2005-08-23 | $160.50 | $160.50 | 24,240 | — | — |
| 2005-08-22 | $159.50 | $159.50 | 24,640 | — | — |
| 2005-08-19 | $159.00 | $159.00 | 36,670 | — | — |
| 2005-08-18 | $162.50 | $162.50 | 32,930 | — | — |
| 2005-08-17 | $162.40 | $162.40 | 34,340 | — | — |
| 2005-08-16 | $163.90 | $163.90 | 28,310 | — | — |
| 2005-08-15 | $167.40 | $167.40 | 28,690 | — | — |
| 2005-08-12 | $166.10 | $166.10 | 27,870 | — | — |
| 2005-08-11 | $169.10 | $169.10 | 24,630 | — | — |
| 2005-08-10 | $167.30 | $167.30 | 29,620 | — | — |
| 2005-08-09 | $166.50 | $166.50 | 44,050 | — | — |
| 2005-08-08 | $166.80 | $166.80 | 59,200 | — | — |
| 2005-08-05 | $162.60 | $162.60 | 77,900 | — | — |
| 2005-08-04 | $166.40 | $166.40 | 59,320 | — | — |
| 2005-08-03 | $168.10 | $168.10 | 87,940 | — | — |
| 2005-08-02 | $171.70 | $171.70 | 32,980 | — | — |
| 2005-08-01 | $173.40 | $173.40 | 44,030 | — | — |
| 2005-07-29 | $171.40 | $171.40 | 25,260 | — | — |
| 2005-07-28 | $175.00 | $175.00 | 28,130 | — | — |
| 2005-07-27 | $175.30 | $175.30 | 45,820 | — | — |
| 2005-07-26 | $170.10 | $170.10 | 46,290 | — | — |
| 2005-07-25 | $168.60 | $168.60 | 94,660 | — | — |
| 2005-07-22 | $181.90 | $181.90 | 46,470 | — | — |
| 2005-07-21 | $179.50 | $179.50 | 73,990 | — | — |
| 2005-07-20 | $186.60 | $186.60 | 101,380 | — | — |
| 2005-07-19 | $200.40 | $200.40 | 18,540 | — | — |
| 2005-07-18 | $195.90 | $195.90 | 22,300 | — | — |
| 2005-07-15 | $199.50 | $199.50 | 29,300 | — | — |
| 2005-07-14 | $194.30 | $194.30 | 39,900 | — | — |
| 2005-07-13 | $196.90 | $196.90 | 31,700 | — | — |
| 2005-07-12 | $199.50 | $199.50 | 34,470 | — | — |
| 2005-07-11 | $196.80 | $196.80 | 27,310 | — | — |
| 2005-07-08 | $198.50 | $198.50 | 35,720 | — | — |
| 2005-07-07 | $190.50 | $190.50 | 23,070 | — | — |
| 2005-07-06 | $196.10 | $196.10 | 29,030 | — | — |
| 2005-07-05 | $197.60 | $197.60 | 38,440 | — | — |
| 2005-07-01 | $192.70 | $192.70 | 21,890 | — | — |
| 2005-06-30 | $192.10 | $192.10 | 21,420 | — | — |
| 2005-06-29 | $192.90 | $192.90 | 20,120 | — | — |
| 2005-06-28 | $190.50 | $190.50 | 30,160 | — | — |
| 2005-06-27 | $189.00 | $189.00 | 45,190 | — | — |
| 2005-06-24 | $188.60 | $188.60 | 36,390 | — | — |
| 2005-06-23 | $195.60 | $195.60 | 79,690 | — | — |
| 2005-06-22 | $200.70 | $200.70 | 65,340 | — | — |
| 2005-06-21 | $198.60 | $198.60 | 33,190 | — | — |
| 2005-06-20 | $203.20 | $203.20 | 44,670 | — | — |
| 2005-06-17 | $207.00 | $207.00 | 72,660 | — | — |
| 2005-06-16 | $210.90 | $210.90 | 29,270 | — | — |
| 2005-06-15 | $211.20 | $211.20 | 18,770 | — | — |
| 2005-06-14 | $211.80 | $211.80 | 36,920 | — | — |
| 2005-06-13 | $213.30 | $213.30 | 15,650 | — | — |
| 2005-06-10 | $216.10 | $216.10 | 22,450 | — | — |
| 2005-06-09 | $215.20 | $215.20 | 34,550 | — | — |
| 2005-06-08 | $210.40 | $210.40 | 15,590 | — | — |
| 2005-06-07 | $211.20 | $211.20 | 39,400 | — | — |
| 2005-06-06 | $208.70 | $208.70 | 25,100 | — | — |
| 2005-06-03 | $207.10 | $207.10 | 16,670 | — | — |
| 2005-06-02 | $210.00 | $210.00 | 20,430 | — | — |
| 2005-06-01 | $209.80 | $209.80 | 34,690 | — | — |
| 2005-05-31 | $206.70 | $206.70 | 24,550 | — | — |
| 2005-05-27 | $206.90 | $206.90 | 20,450 | — | — |
| 2005-05-26 | $204.90 | $204.90 | 18,930 | — | — |
| 2005-05-25 | $201.50 | $201.50 | 25,190 | — | — |
| 2005-05-24 | $209.20 | $209.20 | 30,100 | — | — |
| 2005-05-23 | $211.00 | $211.00 | 63,660 | — | — |
| 2005-05-20 | $205.70 | $205.70 | 16,740 | — | — |
| 2005-05-19 | $212.70 | $212.70 | 30,110 | — | — |
| 2005-05-18 | $204.80 | $204.80 | 37,280 | — | — |
| 2005-05-17 | $202.10 | $202.10 | 25,730 | — | — |
| 2005-05-16 | $205.50 | $205.50 | 50,340 | — | — |
| 2005-05-13 | $192.50 | $192.50 | 86,040 | — | — |
| 2005-05-12 | $194.10 | $194.10 | 32,430 | — | — |
| 2005-05-11 | $195.40 | $195.40 | 16,370 | — | — |
| 2005-05-10 | $193.10 | $193.10 | 14,050 | — | — |
| 2005-05-09 | $195.70 | $195.70 | 13,390 | — | — |
| 2005-05-06 | $194.60 | $194.60 | 18,770 | — | — |
| 2005-05-05 | $193.90 | $193.90 | 19,240 | — | — |
| 2005-05-04 | $194.30 | $194.30 | 38,810 | — | — |
| 2005-05-03 | $192.90 | $192.90 | 26,760 | — | — |
| 2005-05-02 | $192.60 | $192.60 | 27,570 | — | — |
| 2005-04-29 | $187.90 | $187.90 | 29,270 | — | — |
| 2005-04-28 | $185.50 | $185.50 | 23,660 | — | — |
| 2005-04-27 | $191.30 | $191.30 | 35,700 | — | — |
| 2005-04-26 | $186.60 | $186.60 | 37,470 | — | — |
| 2005-04-25 | $187.50 | $187.50 | 50,290 | — | — |
| 2005-04-22 | $191.50 | $191.50 | 61,060 | — | — |
| 2005-04-21 | $199.10 | $199.10 | 61,740 | — | — |
| 2005-04-20 | $200.70 | $200.70 | 93,540 | — | — |
| 2005-04-19 | $208.00 | $208.00 | 42,830 | — | — |
| 2005-04-18 | $206.10 | $206.10 | 35,970 | — | — |
| 2005-04-15 | $201.60 | $201.60 | 27,020 | — | — |
| 2005-04-14 | $205.00 | $205.00 | 31,720 | — | — |
| 2005-04-13 | $210.30 | $210.30 | 22,770 | — | — |
| 2005-04-12 | $220.10 | $220.10 | 47,750 | — | — |
| 2005-04-11 | $215.30 | $215.30 | 24,220 | — | — |
| 2005-04-08 | $218.50 | $218.50 | 19,020 | — | — |
| 2005-04-07 | $221.90 | $221.90 | 19,360 | — | — |
| 2005-04-06 | $219.10 | $219.10 | 24,180 | — | — |
| 2005-04-05 | $219.90 | $219.90 | 25,590 | — | — |
| 2005-04-04 | $217.60 | $217.60 | 24,720 | — | — |
| 2005-04-01 | $217.50 | $217.50 | 45,360 | — | — |
| 2005-03-31 | $214.70 | $214.70 | 25,300 | — | — |
| 2005-03-30 | $216.50 | $216.50 | 28,640 | — | — |
| 2005-03-29 | $216.80 | $216.80 | 25,900 | — | — |
| 2005-03-28 | $219.60 | $219.60 | 53,140 | — | — |
| 2005-03-24 | $217.90 | $217.90 | 16,690 | — | — |
| 2005-03-23 | $216.00 | $216.00 | 24,950 | — | — |
| 2005-03-22 | $220.40 | $220.40 | 30,340 | — | — |
| 2005-03-21 | $222.20 | $222.20 | 14,310 | — | — |
| 2005-03-18 | $220.40 | $220.40 | 30,850 | — | — |
| 2005-03-17 | $221.50 | $221.50 | 40,330 | — | — |
| 2005-03-16 | $225.20 | $225.20 | 19,010 | — | — |
| 2005-03-15 | $226.30 | $226.30 | 19,730 | — | — |
| 2005-03-14 | $224.10 | $224.10 | 24,330 | — | — |
| 2005-03-11 | $225.50 | $225.50 | 25,830 | — | — |
| 2005-03-10 | $220.40 | $220.40 | 23,930 | — | — |
| 2005-03-09 | $220.30 | $220.30 | 39,330 | — | — |
| 2005-03-08 | $217.10 | $217.10 | 33,910 | — | — |
| 2005-03-07 | $218.20 | $218.20 | 21,460 | — | — |
| 2005-03-04 | $217.20 | $217.20 | 26,980 | — | — |
| 2005-03-03 | $213.10 | $213.10 | 48,650 | — | — |
| 2005-03-02 | $211.20 | $211.20 | 64,920 | — | — |
| 2005-03-01 | $206.70 | $206.70 | 77,510 | — | — |
| 2005-02-28 | $197.70 | $197.70 | 57,000 | — | — |
| 2005-02-25 | $194.00 | $194.00 | 51,220 | — | — |
| 2005-02-24 | $190.80 | $190.80 | 110,200 | — | — |
| 2005-02-23 | $198.90 | $198.90 | 101,820 | — | — |
| 2005-02-22 | $209.80 | $209.80 | 132,390 | — | — |
| 2005-02-18 | $211.50 | $211.50 | 44,260 | — | — |
| 2005-02-17 | $204.30 | $204.30 | 45,600 | — | — |
| 2005-02-16 | $212.90 | $212.90 | 43,540 | — | — |
| 2005-02-15 | $212.80 | $212.80 | 26,400 | — | — |
| 2005-02-14 | $209.50 | $209.50 | 61,930 | — | — |
| 2005-02-11 | $214.40 | $214.40 | 410,290 | — | — |
| 2005-02-10 | $228.80 | $228.80 | 19,380 | — | — |
| 2005-02-09 | $236.20 | $236.20 | 28,520 | — | — |
| 2005-02-08 | $236.70 | $236.70 | 15,330 | — | — |
| 2005-02-07 | $235.50 | $235.50 | 33,180 | — | — |
| 2005-02-04 | $236.30 | $236.30 | 31,360 | — | — |
| 2005-02-03 | $228.00 | $228.00 | 39,280 | — | — |
| 2005-02-02 | $230.00 | $230.00 | 41,080 | — | — |
| 2005-02-01 | $223.20 | $223.20 | 27,970 | — | — |
| 2005-01-31 | $218.20 | $218.20 | 15,130 | — | — |
| 2005-01-28 | $214.40 | $214.40 | 14,300 | — | — |
| 2005-01-27 | $217.10 | $217.10 | 23,100 | — | — |
| 2005-01-26 | $219.50 | $219.50 | 20,400 | — | — |
| 2005-01-25 | $207.00 | $207.00 | 26,020 | — | — |
| 2005-01-24 | $213.20 | $213.20 | 16,170 | — | — |
| 2005-01-21 | $213.00 | $213.00 | 14,200 | — | — |
| 2005-01-20 | $209.60 | $209.60 | 26,110 | — | — |
| 2005-01-19 | $221.60 | $221.60 | 37,790 | — | — |
| 2005-01-18 | $217.40 | $217.40 | 16,120 | — | — |
| 2005-01-14 | $219.60 | $219.60 | 19,460 | — | — |
| 2005-01-13 | $210.10 | $210.10 | 30,180 | — | — |
| 2005-01-12 | $219.50 | $219.50 | 30,690 | — | — |
| 2005-01-11 | $206.20 | $206.20 | 33,560 | — | — |
| 2005-01-10 | $207.10 | $207.10 | 40,740 | — | — |
| 2005-01-07 | $202.00 | $202.00 | 33,420 | — | — |
| 2005-01-06 | $208.70 | $208.70 | 20,980 | — | — |
| 2005-01-05 | $205.10 | $205.10 | 42,160 | — | — |
| 2005-01-04 | $210.80 | $210.80 | 39,720 | — | — |
| 2005-01-03 | $213.90 | $213.90 | 53,920 | — | — |