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
- 1980-03-17 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 | $369.10 | $569.57 | 12,270 | — | — |
| 2005-12-29 | $371.10 | $572.65 | 13,560 | — | — |
| 2005-12-28 | $369.50 | $570.18 | 12,110 | — | — |
| 2005-12-27 | $367.50 | $567.10 | 13,100 | — | — |
| 2005-12-23 | $371.90 | $573.89 | 18,060 | — | — |
| 2005-12-22 | $365.00 | $563.24 | 22,590 | — | — |
| 2005-12-21 | $368.50 | $568.64 | 17,840 | — | — |
| 2005-12-20 | $369.70 | $570.49 | 17,440 | — | — |
| 2005-12-19 | $368.50 | $568.64 | 30,410 | — | — |
| 2005-12-16 | $371.70 | $573.58 | 22,280 | — | — |
| 2005-12-15 | $377.30 | $582.22 | 17,960 | — | — |
| 2005-12-14 | $381.50 | $588.70 | 19,180 | — | — |
| 2005-12-13 | $377.90 | $583.15 | 21,980 | — | — |
| 2005-12-12 | $383.10 | $591.17 | 23,470 | — | — |
| 2005-12-09 | $377.70 | $582.84 | 19,150 | — | — |
| 2005-12-08 | $375.00 | $578.67 | 18,190 | — | — |
| 2005-12-07 | $373.10 | $575.74 | 15,240 | — | — |
| 2005-12-06 | $373.00 | $575.58 | 14,570 | — | — |
| 2005-12-05 | $378.60 | $584.23 | 14,740 | — | — |
| 2005-12-02 | $381.40 | $588.55 | 9,350 | — | — |
| 2005-12-01 | $383.90 | $592.40 | 17,380 | — | — |
| 2005-11-30 | $384.20 | $592.87 | 12,110 | — | — |
| 2005-11-29 | $384.10 | $592.71 | 13,140 | — | — |
| 2005-11-28 | $383.00 | $588.24 | 16,390 | — | — |
| 2005-11-25 | $386.20 | $593.15 | 4,240 | — | — |
| 2005-11-23 | $390.30 | $599.45 | 11,380 | — | — |
| 2005-11-22 | $389.00 | $597.45 | 18,370 | — | — |
| 2005-11-21 | $398.50 | $612.04 | 17,510 | — | — |
| 2005-11-18 | $396.00 | $608.20 | 15,530 | — | — |
| 2005-11-17 | $396.10 | $608.36 | 19,210 | — | — |
| 2005-11-16 | $400.80 | $615.58 | 16,190 | — | — |
| 2005-11-15 | $400.70 | $615.42 | 10,660 | — | — |
| 2005-11-14 | $405.00 | $622.03 | 10,460 | — | — |
| 2005-11-11 | $400.80 | $615.58 | 7,180 | — | — |
| 2005-11-10 | $402.70 | $618.49 | 7,580 | — | — |
| 2005-11-09 | $400.00 | $614.35 | 8,270 | — | — |
| 2005-11-08 | $397.30 | $610.20 | 10,350 | — | — |
| 2005-11-07 | $404.80 | $621.72 | 8,790 | — | — |
| 2005-11-04 | $401.00 | $615.88 | 9,210 | — | — |
| 2005-11-03 | $402.20 | $617.73 | 9,620 | — | — |
| 2005-11-02 | $402.00 | $617.42 | 10,550 | — | — |
| 2005-11-01 | $398.90 | $612.66 | 22,580 | — | — |
| 2005-10-31 | $392.10 | $602.21 | 15,440 | — | — |
| 2005-10-28 | $387.50 | $595.15 | 13,120 | — | — |
| 2005-10-27 | $374.40 | $575.03 | 13,720 | — | — |
| 2005-10-26 | $387.10 | $594.53 | 6,520 | — | — |
| 2005-10-25 | $390.10 | $599.14 | 8,720 | — | — |
| 2005-10-24 | $389.00 | $597.45 | 9,200 | — | — |
| 2005-10-21 | $384.30 | $590.23 | 13,630 | — | — |
| 2005-10-20 | $382.70 | $587.78 | 7,930 | — | — |
| 2005-10-19 | $389.60 | $598.37 | 8,420 | — | — |
| 2005-10-18 | $388.10 | $596.07 | 13,200 | — | — |
| 2005-10-17 | $391.70 | $601.60 | 13,650 | — | — |
| 2005-10-14 | $398.70 | $612.35 | 15,230 | — | — |
| 2005-10-13 | $398.70 | $612.35 | 15,640 | — | — |
| 2005-10-12 | $393.70 | $604.67 | 21,160 | — | — |
| 2005-10-11 | $400.00 | $614.35 | 20,360 | — | — |
| 2005-10-10 | $407.70 | $626.17 | 10,270 | — | — |
| 2005-10-07 | $412.10 | $632.93 | 10,460 | — | — |
| 2005-10-06 | $415.90 | $638.77 | 10,330 | — | — |
| 2005-10-05 | $416.70 | $640.00 | 11,020 | — | — |
| 2005-10-04 | $427.90 | $657.20 | 14,950 | — | — |
| 2005-10-03 | $429.10 | $659.04 | 11,340 | — | — |
| 2005-09-30 | $424.80 | $652.44 | 14,490 | — | — |
| 2005-09-29 | $423.70 | $650.75 | 10,860 | — | — |
| 2005-09-28 | $415.20 | $637.69 | 8,530 | — | — |
| 2005-09-27 | $420.00 | $645.06 | 14,870 | — | — |
| 2005-09-26 | $422.90 | $649.52 | 13,610 | — | — |
| 2005-09-23 | $421.90 | $647.98 | 8,820 | — | — |
| 2005-09-22 | $419.30 | $643.99 | 16,600 | — | — |
| 2005-09-21 | $425.90 | $654.13 | 20,380 | — | — |
| 2005-09-20 | $430.10 | $660.58 | 10,010 | — | — |
| 2005-09-19 | $427.50 | $656.58 | 12,080 | — | — |
| 2005-09-16 | $428.60 | $658.27 | 15,010 | — | — |
| 2005-09-15 | $430.70 | $661.50 | 7,260 | — | — |
| 2005-09-14 | $428.90 | $658.73 | 8,110 | — | — |
| 2005-09-13 | $431.80 | $663.19 | 7,920 | — | — |
| 2005-09-12 | $438.30 | $673.17 | 6,220 | — | — |
| 2005-09-09 | $434.00 | $666.57 | 6,130 | — | — |
| 2005-09-08 | $433.00 | $665.03 | 6,110 | — | — |
| 2005-09-07 | $435.00 | $668.10 | 4,320 | — | — |
| 2005-09-06 | $433.80 | $666.26 | 4,620 | — | — |
| 2005-09-02 | $431.30 | $662.42 | 9,240 | — | — |
| 2005-09-01 | $436.00 | $669.64 | 9,720 | — | — |
| 2005-08-31 | $434.00 | $666.57 | 7,650 | — | — |
| 2005-08-30 | $434.00 | $666.57 | 7,880 | — | — |
| 2005-08-29 | $438.90 | $671.33 | 6,600 | — | — |
| 2005-08-26 | $434.80 | $665.06 | 9,290 | — | — |
| 2005-08-25 | $438.70 | $671.02 | 17,230 | — | — |
| 2005-08-24 | $437.00 | $668.42 | 6,750 | — | — |
| 2005-08-23 | $440.00 | $673.01 | 7,460 | — | — |
| 2005-08-22 | $441.00 | $674.54 | 8,380 | — | — |
| 2005-08-19 | $438.90 | $671.33 | 3,300 | — | — |
| 2005-08-18 | $438.80 | $671.18 | 9,390 | — | — |
| 2005-08-17 | $439.50 | $672.25 | 7,090 | — | — |
| 2005-08-16 | $437.30 | $668.88 | 10,150 | — | — |
| 2005-08-15 | $441.90 | $675.92 | 22,850 | — | — |
| 2005-08-12 | $431.70 | $660.32 | 11,710 | — | — |
| 2005-08-11 | $430.00 | $657.71 | 9,250 | — | — |
| 2005-08-10 | $429.20 | $656.49 | 7,870 | — | — |
| 2005-08-09 | $427.30 | $653.59 | 8,940 | — | — |
| 2005-08-08 | $425.10 | $650.22 | 12,150 | — | — |
| 2005-08-05 | $425.70 | $651.14 | 12,330 | — | — |
| 2005-08-04 | $426.60 | $652.51 | 6,120 | — | — |
| 2005-08-03 | $428.70 | $655.73 | 10,230 | — | — |
| 2005-08-02 | $427.30 | $653.59 | 27,380 | — | — |
| 2005-08-01 | $428.10 | $654.81 | 6,840 | — | — |
| 2005-07-29 | $428.10 | $654.81 | 8,630 | — | — |
| 2005-07-28 | $429.20 | $656.49 | 6,550 | — | — |
| 2005-07-27 | $429.70 | $657.26 | 10,190 | — | — |
| 2005-07-26 | $430.10 | $657.87 | 13,830 | — | — |
| 2005-07-25 | $422.50 | $646.24 | 15,540 | — | — |
| 2005-07-22 | $417.20 | $638.14 | 8,750 | — | — |
| 2005-07-21 | $409.80 | $626.82 | 11,190 | — | — |
| 2005-07-20 | $408.90 | $625.44 | 11,550 | — | — |
| 2005-07-19 | $411.20 | $628.96 | 6,770 | — | — |
| 2005-07-18 | $409.10 | $625.75 | 7,320 | — | — |
| 2005-07-15 | $410.00 | $627.12 | 8,590 | — | — |
| 2005-07-14 | $413.30 | $632.17 | 11,070 | — | — |
| 2005-07-13 | $411.50 | $629.42 | 6,040 | — | — |
| 2005-07-12 | $410.10 | $627.28 | 8,230 | — | — |
| 2005-07-11 | $411.80 | $629.88 | 6,790 | — | — |
| 2005-07-08 | $407.80 | $623.76 | 6,580 | — | — |
| 2005-07-07 | $401.00 | $613.36 | 8,060 | — | — |
| 2005-07-06 | $402.90 | $616.26 | 6,460 | — | — |
| 2005-07-05 | $406.00 | $621.01 | 6,950 | — | — |
| 2005-07-01 | $402.50 | $615.65 | 14,460 | — | — |
| 2005-06-30 | $400.90 | $613.20 | 16,050 | — | — |
| 2005-06-29 | $399.70 | $611.37 | 23,440 | — | — |
| 2005-06-28 | $400.60 | $612.75 | 25,540 | — | — |
| 2005-06-27 | $401.00 | $613.36 | 33,680 | — | — |
| 2005-06-24 | $408.50 | $624.83 | 19,000 | — | — |
| 2005-06-23 | $410.10 | $627.28 | 10,830 | — | — |
| 2005-06-22 | $415.00 | $634.77 | 8,670 | — | — |
| 2005-06-21 | $416.00 | $636.30 | 4,370 | — | — |
| 2005-06-20 | $418.40 | $639.97 | 5,840 | — | — |
| 2005-06-17 | $420.40 | $643.03 | 16,500 | — | — |
| 2005-06-16 | $419.10 | $641.04 | 6,700 | — | — |
| 2005-06-15 | $418.30 | $639.82 | 5,280 | — | — |
| 2005-06-14 | $418.00 | $639.36 | 2,970 | — | — |
| 2005-06-13 | $420.00 | $642.42 | 10,970 | — | — |
| 2005-06-10 | $420.50 | $643.18 | 5,740 | — | — |
| 2005-06-09 | $420.40 | $643.03 | 7,610 | — | — |
| 2005-06-08 | $420.90 | $643.80 | 7,520 | — | — |
| 2005-06-07 | $417.40 | $638.44 | 6,370 | — | — |
| 2005-06-06 | $416.70 | $637.37 | 4,350 | — | — |
| 2005-06-03 | $416.30 | $636.76 | 4,700 | — | — |
| 2005-06-02 | $417.80 | $639.05 | 3,870 | — | — |
| 2005-06-01 | $417.40 | $638.44 | 5,070 | — | — |
| 2005-05-31 | $415.00 | $634.77 | 4,050 | — | — |
| 2005-05-27 | $417.80 | $639.05 | 5,010 | — | — |
| 2005-05-26 | $418.10 | $636.76 | 25,680 | — | — |
| 2005-05-25 | $415.10 | $632.19 | 5,830 | — | — |
| 2005-05-24 | $416.30 | $634.02 | 3,710 | — | — |
| 2005-05-23 | $419.60 | $639.04 | 8,400 | — | — |
| 2005-05-20 | $415.00 | $632.04 | 9,780 | — | — |
| 2005-05-19 | $412.90 | $628.84 | 7,040 | — | — |
| 2005-05-18 | $414.50 | $631.28 | 11,650 | — | — |
| 2005-05-17 | $416.50 | $634.32 | 16,150 | — | — |
| 2005-05-16 | $415.80 | $633.26 | 6,210 | — | — |
| 2005-05-13 | $410.60 | $625.34 | 9,270 | — | — |
| 2005-05-12 | $410.00 | $624.42 | 18,310 | — | — |
| 2005-05-11 | $417.70 | $636.15 | 11,030 | — | — |
| 2005-05-10 | $420.90 | $641.02 | 6,290 | — | — |
| 2005-05-09 | $422.40 | $643.31 | 5,400 | — | — |
| 2005-05-06 | $420.10 | $639.81 | 7,530 | — | — |
| 2005-05-05 | $423.00 | $644.22 | 11,720 | — | — |
| 2005-05-04 | $419.90 | $639.50 | 31,230 | — | — |
| 2005-05-03 | $414.80 | $631.73 | 8,380 | — | — |
| 2005-05-02 | $413.90 | $630.36 | 6,970 | — | — |
| 2005-04-29 | $415.10 | $632.19 | 13,780 | — | — |
| 2005-04-28 | $409.30 | $623.36 | 9,760 | — | — |
| 2005-04-27 | $414.00 | $630.52 | 8,830 | — | — |
| 2005-04-26 | $413.90 | $630.36 | 11,230 | — | — |
| 2005-04-25 | $417.80 | $636.30 | 13,830 | — | — |
| 2005-04-22 | $415.10 | $632.19 | 12,720 | — | — |
| 2005-04-21 | $427.20 | $650.62 | 9,340 | — | — |
| 2005-04-20 | $428.20 | $652.14 | 6,920 | — | — |
| 2005-04-19 | $430.50 | $655.64 | 11,360 | — | — |
| 2005-04-18 | $429.80 | $654.58 | 18,860 | — | — |
| 2005-04-15 | $422.00 | $642.70 | 10,330 | — | — |
| 2005-04-14 | $424.50 | $646.51 | 6,000 | — | — |
| 2005-04-13 | $426.30 | $649.25 | 5,140 | — | — |
| 2005-04-12 | $429.60 | $654.27 | 6,580 | — | — |
| 2005-04-11 | $428.10 | $651.99 | 4,340 | — | — |
| 2005-04-08 | $427.50 | $651.08 | 3,790 | — | — |
| 2005-04-07 | $432.70 | $659.00 | 5,030 | — | — |
| 2005-04-06 | $431.10 | $656.56 | 6,330 | — | — |
| 2005-04-05 | $433.50 | $660.21 | 11,160 | — | — |
| 2005-04-04 | $431.80 | $657.62 | 9,960 | — | — |
| 2005-04-01 | $431.70 | $657.47 | 11,930 | — | — |
| 2005-03-31 | $434.00 | $660.98 | 5,880 | — | — |
| 2005-03-30 | $435.50 | $663.26 | 5,980 | — | — |
| 2005-03-29 | $427.70 | $651.38 | 9,600 | — | — |
| 2005-03-28 | $434.10 | $661.13 | 9,920 | — | — |
| 2005-03-24 | $435.30 | $662.96 | 5,670 | — | — |
| 2005-03-23 | $439.50 | $669.35 | 11,070 | — | — |
| 2005-03-22 | $440.50 | $670.87 | 7,620 | — | — |
| 2005-03-21 | $441.50 | $672.40 | 11,340 | — | — |
| 2005-03-18 | $446.00 | $679.25 | 16,050 | — | — |
| 2005-03-17 | $451.70 | $687.93 | 8,030 | — | — |
| 2005-03-16 | $454.50 | $692.20 | 8,830 | — | — |
| 2005-03-15 | $455.70 | $694.02 | 12,000 | — | — |
| 2005-03-14 | $456.60 | $695.39 | 6,440 | — | — |
| 2005-03-11 | $451.10 | $687.02 | 5,290 | — | — |
| 2005-03-10 | $451.00 | $686.87 | 6,220 | — | — |
| 2005-03-09 | $449.40 | $684.43 | 5,260 | — | — |
| 2005-03-08 | $455.50 | $693.72 | 6,040 | — | — |
| 2005-03-07 | $458.00 | $697.53 | 5,280 | — | — |
| 2005-03-04 | $458.00 | $697.53 | 7,270 | — | — |
| 2005-03-03 | $455.30 | $693.41 | 10,790 | — | — |
| 2005-03-02 | $457.70 | $697.07 | 6,890 | — | — |
| 2005-03-01 | $457.20 | $696.31 | 16,830 | — | — |
| 2005-02-28 | $456.00 | $694.48 | 16,260 | — | — |
| 2005-02-25 | $456.00 | $694.48 | 20,180 | — | — |
| 2005-02-24 | $456.10 | $691.89 | 12,900 | — | — |
| 2005-02-23 | $451.90 | $685.52 | 8,620 | — | — |
| 2005-02-22 | $450.60 | $683.55 | 8,010 | — | — |
| 2005-02-18 | $455.10 | $690.37 | 9,190 | — | — |
| 2005-02-17 | $454.00 | $688.71 | 6,380 | — | — |
| 2005-02-16 | $456.40 | $692.35 | 6,880 | — | — |
| 2005-02-15 | $454.20 | $689.01 | 7,630 | — | — |
| 2005-02-14 | $453.60 | $688.10 | 12,030 | — | — |
| 2005-02-11 | $456.70 | $692.80 | 4,300 | — | — |
| 2005-02-10 | $453.90 | $688.55 | 6,030 | — | — |
| 2005-02-09 | $450.60 | $683.55 | 5,290 | — | — |
| 2005-02-08 | $454.00 | $688.71 | 6,360 | — | — |
| 2005-02-07 | $453.10 | $687.34 | 6,340 | — | — |
| 2005-02-04 | $450.50 | $683.40 | 6,900 | — | — |
| 2005-02-03 | $448.90 | $680.97 | 6,110 | — | — |
| 2005-02-02 | $445.70 | $676.12 | 11,870 | — | — |
| 2005-02-01 | $444.00 | $673.54 | 13,630 | — | — |
| 2005-01-31 | $445.50 | $675.81 | 22,790 | — | — |
| 2005-01-28 | $439.10 | $666.10 | 6,970 | — | — |
| 2005-01-27 | $440.60 | $668.38 | 6,910 | — | — |
| 2005-01-26 | $442.00 | $670.50 | 9,370 | — | — |
| 2005-01-25 | $442.50 | $671.26 | 25,310 | — | — |
| 2005-01-24 | $439.90 | $667.32 | 8,120 | — | — |
| 2005-01-21 | $438.60 | $665.34 | 13,170 | — | — |
| 2005-01-20 | $436.60 | $662.31 | 15,970 | — | — |
| 2005-01-19 | $436.70 | $662.46 | 7,610 | — | — |
| 2005-01-18 | $439.70 | $667.01 | 14,810 | — | — |
| 2005-01-14 | $439.50 | $666.71 | 6,140 | — | — |
| 2005-01-13 | $441.00 | $668.99 | 4,810 | — | — |
| 2005-01-12 | $443.50 | $672.78 | 7,540 | — | — |
| 2005-01-11 | $444.80 | $674.75 | 11,930 | — | — |
| 2005-01-10 | $444.00 | $673.54 | 6,080 | — | — |
| 2005-01-07 | $445.30 | $675.51 | 4,210 | — | — |
| 2005-01-06 | $449.90 | $682.49 | 6,740 | — | — |
| 2005-01-05 | $448.40 | $680.21 | 5,450 | — | — |
| 2005-01-04 | $452.60 | $686.58 | 6,210 | — | — |
| 2005-01-03 | $456.00 | $691.74 | 5,880 | — | — |