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 | $184.47 | $329.22 | 15,646 | — | — |
| 2005-12-29 | $187.20 | $334.10 | 3,323 | — | — |
| 2005-12-28 | $188.89 | $337.11 | 3,900 | — | — |
| 2005-12-27 | $186.68 | $333.17 | 5,962 | — | — |
| 2005-12-23 | $189.02 | $337.34 | 5,200 | — | — |
| 2005-12-22 | $189.41 | $338.04 | 4,854 | — | — |
| 2005-12-21 | $187.98 | $335.49 | 10,592 | — | — |
| 2005-12-20 | $183.04 | $326.67 | 8,408 | — | — |
| 2005-12-19 | $183.95 | $328.30 | 11,008 | — | — |
| 2005-12-16 | $189.41 | $338.04 | 23,654 | — | — |
| 2005-12-15 | $188.24 | $335.95 | 8,454 | — | — |
| 2005-12-14 | $190.19 | $339.43 | 14,023 | — | — |
| 2005-12-13 | $190.45 | $339.90 | 7,654 | — | — |
| 2005-12-12 | $191.36 | $341.52 | 14,254 | — | — |
| 2005-12-09 | $188.11 | $335.72 | 7,054 | — | — |
| 2005-12-08 | $186.16 | $332.24 | 10,738 | — | — |
| 2005-12-07 | $187.72 | $335.02 | 8,023 | — | — |
| 2005-12-06 | $189.54 | $338.27 | 10,377 | — | — |
| 2005-12-05 | $189.67 | $338.50 | 9,546 | — | — |
| 2005-12-02 | $192.01 | $342.68 | 5,685 | — | — |
| 2005-12-01 | $192.66 | $343.84 | 8,554 | — | — |
| 2005-11-30 | $187.46 | $334.56 | 9,531 | — | — |
| 2005-11-29 | $186.16 | $332.24 | 9,992 | — | — |
| 2005-11-28 | $182.00 | $324.82 | 13,723 | — | — |
| 2005-11-25 | $190.19 | $339.43 | 3,200 | — | — |
| 2005-11-23 | $192.01 | $342.68 | 24,623 | — | — |
| 2005-11-22 | $188.63 | $336.65 | 23,885 | — | — |
| 2005-11-21 | $188.24 | $335.95 | 14,469 | — | — |
| 2005-11-18 | $191.75 | $342.22 | 23,308 | — | — |
| 2005-11-17 | $187.59 | $334.79 | 13,500 | — | — |
| 2005-11-16 | $180.44 | $322.03 | 11,323 | — | — |
| 2005-11-15 | $180.31 | $321.80 | 13,523 | — | — |
| 2005-11-14 | $182.78 | $326.21 | 13,992 | — | — |
| 2005-11-11 | $179.92 | $321.10 | 17,569 | — | — |
| 2005-11-10 | $176.80 | $315.53 | 35,946 | — | — |
| 2005-11-09 | $177.19 | $316.23 | 12,115 | — | — |
| 2005-11-08 | $179.14 | $319.71 | 19,700 | — | — |
| 2005-11-07 | $186.03 | $332.01 | 16,623 | — | — |
| 2005-11-04 | $178.10 | $317.86 | 17,438 | — | — |
| 2005-11-03 | $179.27 | $319.94 | 14,485 | — | — |
| 2005-11-02 | $182.26 | $325.28 | 16,300 | — | — |
| 2005-11-01 | $175.76 | $313.68 | 13,162 | — | — |
| 2005-10-31 | $176.67 | $315.30 | 14,946 | — | — |
| 2005-10-28 | $173.29 | $309.27 | 14,008 | — | — |
| 2005-10-27 | $168.35 | $300.45 | 13,731 | — | — |
| 2005-10-26 | $171.60 | $306.25 | 21,254 | — | — |
| 2005-10-25 | $171.99 | $306.95 | 18,608 | — | — |
| 2005-10-24 | $171.99 | $306.95 | 15,508 | — | — |
| 2005-10-21 | $169.13 | $301.85 | 18,931 | — | — |
| 2005-10-20 | $163.80 | $292.33 | 16,200 | — | — |
| 2005-10-19 | $167.44 | $298.83 | 23,777 | — | — |
| 2005-10-18 | $163.80 | $292.33 | 51,438 | — | — |
| 2005-10-17 | $172.38 | $307.65 | 15,015 | — | — |
| 2005-10-14 | $172.51 | $307.88 | 10,746 | — | — |
| 2005-10-13 | $170.69 | $304.63 | 16,915 | — | — |
| 2005-10-12 | $170.30 | $303.93 | 13,885 | — | — |
| 2005-10-11 | $172.90 | $308.57 | 40,777 | — | — |
| 2005-10-10 | $174.46 | $311.36 | 9,554 | — | — |
| 2005-10-07 | $175.37 | $312.98 | 7,738 | — | — |
| 2005-10-06 | $173.16 | $309.04 | 14,315 | — | — |
| 2005-10-05 | $175.50 | $313.21 | 14,792 | — | — |
| 2005-10-04 | $181.74 | $322.26 | 12,254 | — | — |
| 2005-10-03 | $182.00 | $322.72 | 12,200 | — | — |
| 2005-09-30 | $183.17 | $324.80 | 9,185 | — | — |
| 2005-09-29 | $182.65 | $323.88 | 10,408 | — | — |
| 2005-09-28 | $177.45 | $314.66 | 15,885 | — | — |
| 2005-09-27 | $179.27 | $317.88 | 38,000 | — | — |
| 2005-09-26 | $181.35 | $321.57 | 34,015 | — | — |
| 2005-09-23 | $186.03 | $329.87 | 7,877 | — | — |
| 2005-09-22 | $185.77 | $329.41 | 11,277 | — | — |
| 2005-09-21 | $183.56 | $325.49 | 12,692 | — | — |
| 2005-09-20 | $186.16 | $330.10 | 16,723 | — | — |
| 2005-09-19 | $188.50 | $334.25 | 14,685 | — | — |
| 2005-09-16 | $192.27 | $340.94 | 62,523 | — | — |
| 2005-09-15 | $190.06 | $337.02 | 9,469 | — | — |
| 2005-09-14 | $190.32 | $337.48 | 14,000 | — | — |
| 2005-09-13 | $189.41 | $335.86 | 13,631 | — | — |
| 2005-09-12 | $191.75 | $340.01 | 33,208 | — | — |
| 2005-09-09 | $185.90 | $329.64 | 42,400 | — | — |
| 2005-09-08 | $179.79 | $318.81 | 15,823 | — | — |
| 2005-09-07 | $181.87 | $322.49 | 17,985 | — | — |
| 2005-09-06 | $180.83 | $320.65 | 15,308 | — | — |
| 2005-09-02 | $174.20 | $308.89 | 9,008 | — | — |
| 2005-09-01 | $176.15 | $312.35 | 19,315 | — | — |
| 2005-08-31 | $178.23 | $316.04 | 17,400 | — | — |
| 2005-08-30 | $175.89 | $311.89 | 31,362 | — | — |
| 2005-08-29 | $171.08 | $303.36 | 21,500 | — | — |
| 2005-08-26 | $164.19 | $291.14 | 12,115 | — | — |
| 2005-08-25 | $165.36 | $293.22 | 10,192 | — | — |
| 2005-08-24 | $166.14 | $294.60 | 26,608 | — | — |
| 2005-08-23 | $166.40 | $295.06 | 47,477 | — | — |
| 2005-08-22 | $162.89 | $288.84 | 20,062 | — | — |
| 2005-08-19 | $159.25 | $282.38 | 17,392 | — | — |
| 2005-08-18 | $159.77 | $283.31 | 16,923 | — | — |
| 2005-08-17 | $160.29 | $284.23 | 15,000 | — | — |
| 2005-08-16 | $158.60 | $281.23 | 12,185 | — | — |
| 2005-08-15 | $162.37 | $287.92 | 9,946 | — | — |
| 2005-08-12 | $160.29 | $284.23 | 12,477 | — | — |
| 2005-08-11 | $164.97 | $292.53 | 13,546 | — | — |
| 2005-08-10 | $162.11 | $287.46 | 23,169 | — | — |
| 2005-08-09 | $168.87 | $299.44 | 23,985 | — | — |
| 2005-08-08 | $169.00 | $299.67 | 27,792 | — | — |
| 2005-08-05 | $169.00 | $299.67 | 14,538 | — | — |
| 2005-08-04 | $167.96 | $297.83 | 15,862 | — | — |
| 2005-08-03 | $170.43 | $302.21 | 13,054 | — | — |
| 2005-08-02 | $170.04 | $301.52 | 10,292 | — | — |
| 2005-08-01 | $167.96 | $297.83 | 12,962 | — | — |
| 2005-07-29 | $165.75 | $293.91 | 10,838 | — | — |
| 2005-07-28 | $168.35 | $298.52 | 10,862 | — | — |
| 2005-07-27 | $163.02 | $289.07 | 11,762 | — | — |
| 2005-07-26 | $165.23 | $292.99 | 6,685 | — | — |
| 2005-07-25 | $164.19 | $291.14 | 6,815 | — | — |
| 2005-07-22 | $167.44 | $296.91 | 13,192 | — | — |
| 2005-07-21 | $165.88 | $294.14 | 31,154 | — | — |
| 2005-07-20 | $165.88 | $294.14 | 34,246 | — | — |
| 2005-07-19 | $164.45 | $291.60 | 23,231 | — | — |
| 2005-07-18 | $158.34 | $280.77 | 14,523 | — | — |
| 2005-07-15 | $159.12 | $282.15 | 16,000 | — | — |
| 2005-07-14 | $159.38 | $282.61 | 10,531 | — | — |
| 2005-07-13 | $160.29 | $284.23 | 20,385 | — | — |
| 2005-07-12 | $161.46 | $286.30 | 25,285 | — | — |
| 2005-07-11 | $163.28 | $289.53 | 15,585 | — | — |
| 2005-07-08 | $163.15 | $289.30 | 18,877 | — | — |
| 2005-07-07 | $159.25 | $282.38 | 12,900 | — | — |
| 2005-07-06 | $160.03 | $283.77 | 28,062 | — | — |
| 2005-07-05 | $159.64 | $281.00 | 26,800 | — | — |
| 2005-07-01 | $161.72 | $284.66 | 14,238 | — | — |
| 2005-06-30 | $161.20 | $283.75 | 11,238 | — | — |
| 2005-06-29 | $165.49 | $291.30 | 7,431 | — | — |
| 2005-06-28 | $165.88 | $291.98 | 10,215 | — | — |
| 2005-06-27 | $160.55 | $282.60 | 13,400 | — | — |
| 2005-06-24 | $162.50 | $286.03 | 44,238 | — | — |
| 2005-06-23 | $165.10 | $290.61 | 13,508 | — | — |
| 2005-06-22 | $173.03 | $304.57 | 17,554 | — | — |
| 2005-06-21 | $168.09 | $295.87 | 36,431 | — | — |
| 2005-06-20 | $162.50 | $286.03 | 37,300 | — | — |
| 2005-06-17 | $156.65 | $275.74 | 41,685 | — | — |
| 2005-06-16 | $156.91 | $276.20 | 30,092 | — | — |
| 2005-06-15 | $157.30 | $276.88 | 19,700 | — | — |
| 2005-06-14 | $157.30 | $276.88 | 13,823 | — | — |
| 2005-06-13 | $157.30 | $276.88 | 24,038 | — | — |
| 2005-06-10 | $148.20 | $260.86 | 8,546 | — | — |
| 2005-06-09 | $148.46 | $261.32 | 10,338 | — | — |
| 2005-06-08 | $149.24 | $262.69 | 51,769 | — | — |
| 2005-06-07 | $146.90 | $258.58 | 51,838 | — | — |
| 2005-06-06 | $147.29 | $259.26 | 10,569 | — | — |
| 2005-06-03 | $144.95 | $255.14 | 9,523 | — | — |
| 2005-06-02 | $146.77 | $258.35 | 34,638 | — | — |
| 2005-06-01 | $149.76 | $263.61 | 15,169 | — | — |
| 2005-05-31 | $145.60 | $256.29 | 13,300 | — | — |
| 2005-05-27 | $150.54 | $264.98 | 8,338 | — | — |
| 2005-05-26 | $148.59 | $261.55 | 11,985 | — | — |
| 2005-05-25 | $146.90 | $258.58 | 10,423 | — | — |
| 2005-05-24 | $151.32 | $266.36 | 13,908 | — | — |
| 2005-05-23 | $151.84 | $267.27 | 7,462 | — | — |
| 2005-05-20 | $151.58 | $266.81 | 12,015 | — | — |
| 2005-05-19 | $151.97 | $267.50 | 11,892 | — | — |
| 2005-05-18 | $152.10 | $267.73 | 13,477 | — | — |
| 2005-05-17 | $148.98 | $262.24 | 7,662 | — | — |
| 2005-05-16 | $147.55 | $259.72 | 8,831 | — | — |
| 2005-05-13 | $144.04 | $253.54 | 19,023 | — | — |
| 2005-05-12 | $145.99 | $256.97 | 15,631 | — | — |
| 2005-05-11 | $150.02 | $264.07 | 14,031 | — | — |
| 2005-05-10 | $151.32 | $266.36 | 18,623 | — | — |
| 2005-05-09 | $150.80 | $265.44 | 14,269 | — | — |
| 2005-05-06 | $151.45 | $266.58 | 19,462 | — | — |
| 2005-05-05 | $152.88 | $269.10 | 8,985 | — | — |
| 2005-05-04 | $155.74 | $274.14 | 11,554 | — | — |
| 2005-05-03 | $153.40 | $270.02 | 10,962 | — | — |
| 2005-05-02 | $152.49 | $268.42 | 17,138 | — | — |
| 2005-04-29 | $155.09 | $272.99 | 27,485 | — | — |
| 2005-04-28 | $149.89 | $263.84 | 39,746 | — | — |
| 2005-04-27 | $158.08 | $278.25 | 50,785 | — | — |
| 2005-04-26 | $167.18 | $294.27 | 46,008 | — | — |
| 2005-04-25 | $181.61 | $319.67 | 12,354 | — | — |
| 2005-04-22 | $179.53 | $316.01 | 12,877 | — | — |
| 2005-04-21 | $183.95 | $323.79 | 17,300 | — | — |
| 2005-04-20 | $181.74 | $319.90 | 18,215 | — | — |
| 2005-04-19 | $181.74 | $319.90 | 7,338 | — | — |
| 2005-04-18 | $179.40 | $315.78 | 5,538 | — | — |
| 2005-04-15 | $176.54 | $310.75 | 13,146 | — | — |
| 2005-04-14 | $180.05 | $316.93 | 7,838 | — | — |
| 2005-04-13 | $185.12 | $325.85 | 10,008 | — | — |
| 2005-04-12 | $190.84 | $335.92 | 9,669 | — | — |
| 2005-04-11 | $187.46 | $329.97 | 8,200 | — | — |
| 2005-04-08 | $188.50 | $331.80 | 8,815 | — | — |
| 2005-04-07 | $191.36 | $336.83 | 6,069 | — | — |
| 2005-04-06 | $190.32 | $335.00 | 5,915 | — | — |
| 2005-04-05 | $190.71 | $333.63 | 10,015 | — | — |
| 2005-04-04 | $190.19 | $332.72 | 11,408 | — | — |
| 2005-04-01 | $192.27 | $336.36 | 13,285 | — | — |
| 2005-03-31 | $191.75 | $335.45 | 10,446 | — | — |
| 2005-03-30 | $190.32 | $332.95 | 13,200 | — | — |
| 2005-03-29 | $187.46 | $327.95 | 19,154 | — | — |
| 2005-03-28 | $189.54 | $331.58 | 12,492 | — | — |
| 2005-03-24 | $186.68 | $326.58 | 18,515 | — | — |
| 2005-03-23 | $194.35 | $340.00 | 13,754 | — | — |
| 2005-03-22 | $189.28 | $331.13 | 15,785 | — | — |
| 2005-03-21 | $191.88 | $335.68 | 8,938 | — | — |
| 2005-03-18 | $195.13 | $341.36 | 31,769 | — | — |
| 2005-03-17 | $193.18 | $337.95 | 9,738 | — | — |
| 2005-03-16 | $190.45 | $333.18 | 16,215 | — | — |
| 2005-03-15 | $192.53 | $336.81 | 16,592 | — | — |
| 2005-03-14 | $189.67 | $331.81 | 11,608 | — | — |
| 2005-03-11 | $187.59 | $328.17 | 8,585 | — | — |
| 2005-03-10 | $184.47 | $322.71 | 8,269 | — | — |
| 2005-03-09 | $186.16 | $325.67 | 9,777 | — | — |
| 2005-03-08 | $188.24 | $329.31 | 15,385 | — | — |
| 2005-03-07 | $191.10 | $334.31 | 18,238 | — | — |
| 2005-03-04 | $196.17 | $343.18 | 20,331 | — | — |
| 2005-03-03 | $191.49 | $335.00 | 16,485 | — | — |
| 2005-03-02 | $188.63 | $329.99 | 28,715 | — | — |
| 2005-03-01 | $195.91 | $342.73 | 29,892 | — | — |
| 2005-02-28 | $192.66 | $337.04 | 13,762 | — | — |
| 2005-02-25 | $192.01 | $335.91 | 10,162 | — | — |
| 2005-02-24 | $188.11 | $329.08 | 14,846 | — | — |
| 2005-02-23 | $183.17 | $320.44 | 14,000 | — | — |
| 2005-02-22 | $176.41 | $308.61 | 16,931 | — | — |
| 2005-02-18 | $179.27 | $313.62 | 10,962 | — | — |
| 2005-02-17 | $180.44 | $315.66 | 26,354 | — | — |
| 2005-02-16 | $188.37 | $329.54 | 18,162 | — | — |
| 2005-02-15 | $177.32 | $310.21 | 9,731 | — | — |
| 2005-02-14 | $176.80 | $309.30 | 10,192 | — | — |
| 2005-02-11 | $174.59 | $305.43 | 23,685 | — | — |
| 2005-02-10 | $175.50 | $307.02 | 13,908 | — | — |
| 2005-02-09 | $175.50 | $307.02 | 10,423 | — | — |
| 2005-02-08 | $179.27 | $313.62 | 7,308 | — | — |
| 2005-02-07 | $181.48 | $317.48 | 8,377 | — | — |
| 2005-02-04 | $183.82 | $321.58 | 6,300 | — | — |
| 2005-02-03 | $180.31 | $315.44 | 10,708 | — | — |
| 2005-02-02 | $180.83 | $316.35 | 9,108 | — | — |
| 2005-02-01 | $182.52 | $319.30 | 23,785 | — | — |
| 2005-01-31 | $176.54 | $308.84 | 23,815 | — | — |
| 2005-01-28 | $171.21 | $299.52 | 9,146 | — | — |
| 2005-01-27 | $171.86 | $300.65 | 12,346 | — | — |
| 2005-01-26 | $172.12 | $301.11 | 20,823 | — | — |
| 2005-01-25 | $170.04 | $297.47 | 12,654 | — | — |
| 2005-01-24 | $169.26 | $296.11 | 5,423 | — | — |
| 2005-01-21 | $170.69 | $298.61 | 7,023 | — | — |
| 2005-01-20 | $173.16 | $302.93 | 15,669 | — | — |
| 2005-01-19 | $170.69 | $298.61 | 24,715 | — | — |
| 2005-01-18 | $175.76 | $307.48 | 13,731 | — | — |
| 2005-01-14 | $177.32 | $310.21 | 13,969 | — | — |
| 2005-01-13 | $174.20 | $304.75 | 17,500 | — | — |
| 2005-01-12 | $177.45 | $310.43 | 24,123 | — | — |
| 2005-01-11 | $181.74 | $317.94 | 12,069 | — | — |
| 2005-01-10 | $182.78 | $319.76 | 16,338 | — | — |
| 2005-01-07 | $181.35 | $317.26 | 15,562 | — | — |
| 2005-01-06 | $184.34 | $320.44 | 18,062 | — | — |
| 2005-01-05 | $180.83 | $314.34 | 42,969 | — | — |
| 2005-01-04 | $190.71 | $331.51 | 14,438 | — | — |
| 2005-01-03 | $194.87 | $338.74 | 9,538 | — | — |