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
- 1986-12-12 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 | $317.05 | $317.05 | 8,300 | — | — |
| 2005-12-29 | $315.50 | $315.50 | 7,900 | — | — |
| 2005-12-28 | $316.05 | $316.05 | 8,300 | — | — |
| 2005-12-27 | $317.46 | $317.46 | 8,000 | — | — |
| 2005-12-23 | $318.31 | $318.31 | 7,100 | — | — |
| 2005-12-22 | $318.50 | $318.50 | 15,000 | — | — |
| 2005-12-21 | $317.00 | $317.00 | 18,000 | — | — |
| 2005-12-20 | $314.21 | $314.21 | 17,100 | — | — |
| 2005-12-19 | $312.50 | $312.50 | 12,500 | — | — |
| 2005-12-16 | $310.30 | $310.30 | 25,100 | — | — |
| 2005-12-15 | $310.25 | $310.25 | 8,800 | — | — |
| 2005-12-14 | $311.00 | $311.00 | 13,500 | — | — |
| 2005-12-13 | $309.10 | $309.10 | 30,400 | — | — |
| 2005-12-12 | $309.35 | $309.35 | 29,600 | — | — |
| 2005-12-09 | $312.75 | $312.75 | 12,300 | — | — |
| 2005-12-08 | $312.65 | $312.65 | 33,900 | — | — |
| 2005-12-07 | $312.30 | $312.30 | 17,900 | — | — |
| 2005-12-06 | $314.00 | $314.00 | 24,000 | — | — |
| 2005-12-05 | $314.49 | $314.49 | 20,800 | — | — |
| 2005-12-02 | $317.50 | $317.50 | 15,200 | — | — |
| 2005-12-01 | $317.90 | $317.90 | 19,400 | — | — |
| 2005-11-30 | $317.25 | $317.25 | 14,500 | — | — |
| 2005-11-29 | $317.69 | $317.69 | 10,000 | — | — |
| 2005-11-28 | $317.85 | $317.85 | 9,300 | — | — |
| 2005-11-25 | $318.85 | $318.85 | 1,800 | — | — |
| 2005-11-23 | $319.00 | $319.00 | 6,400 | — | — |
| 2005-11-22 | $318.95 | $318.95 | 8,800 | — | — |
| 2005-11-21 | $319.50 | $319.50 | 8,200 | — | — |
| 2005-11-18 | $319.00 | $319.00 | 13,400 | — | — |
| 2005-11-17 | $316.03 | $316.03 | 10,400 | — | — |
| 2005-11-16 | $316.10 | $316.10 | 6,700 | — | — |
| 2005-11-15 | $317.55 | $317.55 | 10,400 | — | — |
| 2005-11-14 | $319.00 | $319.00 | 11,100 | — | — |
| 2005-11-11 | $318.65 | $318.65 | 6,900 | — | — |
| 2005-11-10 | $317.94 | $317.94 | 12,200 | — | — |
| 2005-11-09 | $318.81 | $318.81 | 11,200 | — | — |
| 2005-11-08 | $318.95 | $318.95 | 9,800 | — | — |
| 2005-11-07 | $319.10 | $319.10 | 7,200 | — | — |
| 2005-11-04 | $319.50 | $319.50 | 28,700 | — | — |
| 2005-11-03 | $323.00 | $323.00 | 42,200 | — | — |
| 2005-11-02 | $325.25 | $325.25 | 20,500 | — | — |
| 2005-11-01 | $317.36 | $317.36 | 23,500 | — | — |
| 2005-10-31 | $318.00 | $318.00 | 11,300 | — | — |
| 2005-10-28 | $316.00 | $316.00 | 11,300 | — | — |
| 2005-10-27 | $312.69 | $312.69 | 11,200 | — | — |
| 2005-10-26 | $316.19 | $316.19 | 4,800 | — | — |
| 2005-10-25 | $317.25 | $317.25 | 18,800 | — | — |
| 2005-10-24 | $319.74 | $319.74 | 7,200 | — | — |
| 2005-10-21 | $317.82 | $317.82 | 11,100 | — | — |
| 2005-10-20 | $318.00 | $318.00 | 12,100 | — | — |
| 2005-10-19 | $316.50 | $316.50 | 12,100 | — | — |
| 2005-10-18 | $311.67 | $311.67 | 17,400 | — | — |
| 2005-10-17 | $317.30 | $317.30 | 3,900 | — | — |
| 2005-10-14 | $315.57 | $315.57 | 12,100 | — | — |
| 2005-10-13 | $317.44 | $317.44 | 8,400 | — | — |
| 2005-10-12 | $316.60 | $316.60 | 14,000 | — | — |
| 2005-10-11 | $321.11 | $321.11 | 13,300 | — | — |
| 2005-10-10 | $325.99 | $325.99 | 5,600 | — | — |
| 2005-10-07 | $323.05 | $323.05 | 11,000 | — | — |
| 2005-10-06 | $325.00 | $325.00 | 8,100 | — | — |
| 2005-10-05 | $329.05 | $329.05 | 22,500 | — | — |
| 2005-10-04 | $331.00 | $331.00 | 12,900 | — | — |
| 2005-10-03 | $330.05 | $330.05 | 13,300 | — | — |
| 2005-09-30 | $330.50 | $330.50 | 14,100 | — | — |
| 2005-09-29 | $332.75 | $332.75 | 56,400 | — | — |
| 2005-09-28 | $326.72 | $326.72 | 46,100 | — | — |
| 2005-09-27 | $314.95 | $314.95 | 31,400 | — | — |
| 2005-09-26 | $309.70 | $309.70 | 27,700 | — | — |
| 2005-09-23 | $314.00 | $314.00 | 19,300 | — | — |
| 2005-09-22 | $316.25 | $316.25 | 30,400 | — | — |
| 2005-09-21 | $318.99 | $318.99 | 18,600 | — | — |
| 2005-09-20 | $328.20 | $328.20 | 15,800 | — | — |
| 2005-09-19 | $330.45 | $330.45 | 6,400 | — | — |
| 2005-09-16 | $327.87 | $327.87 | 3,700 | — | — |
| 2005-09-15 | $327.00 | $327.00 | 12,000 | — | — |
| 2005-09-14 | $326.30 | $326.30 | 5,200 | — | — |
| 2005-09-13 | $326.50 | $326.50 | 23,600 | — | — |
| 2005-09-12 | $323.45 | $323.45 | 8,400 | — | — |
| 2005-09-09 | $323.00 | $323.00 | 5,700 | — | — |
| 2005-09-08 | $323.74 | $323.74 | 6,100 | — | — |
| 2005-09-07 | $324.81 | $324.81 | 8,600 | — | — |
| 2005-09-06 | $322.70 | $322.70 | 21,900 | — | — |
| 2005-09-02 | $325.45 | $325.45 | 7,900 | — | — |
| 2005-09-01 | $326.40 | $326.40 | 15,100 | — | — |
| 2005-08-31 | $324.75 | $324.75 | 24,300 | — | — |
| 2005-08-30 | $327.50 | $327.50 | 5,800 | — | — |
| 2005-08-29 | $327.43 | $327.43 | 10,100 | — | — |
| 2005-08-26 | $326.04 | $326.04 | 16,200 | — | — |
| 2005-08-25 | $329.95 | $329.95 | 34,500 | — | — |
| 2005-08-24 | $326.30 | $326.30 | 19,500 | — | — |
| 2005-08-23 | $323.50 | $323.50 | 20,100 | — | — |
| 2005-08-22 | $323.10 | $323.10 | 31,400 | — | — |
| 2005-08-19 | $312.50 | $312.50 | 19,800 | — | — |
| 2005-08-18 | $307.69 | $307.69 | 22,600 | — | — |
| 2005-08-17 | $313.24 | $313.24 | 12,600 | — | — |
| 2005-08-16 | $313.00 | $313.00 | 22,300 | — | — |
| 2005-08-15 | $312.00 | $312.00 | 28,600 | — | — |
| 2005-08-12 | $317.99 | $317.99 | 11,500 | — | — |
| 2005-08-11 | $316.50 | $316.50 | 27,700 | — | — |
| 2005-08-10 | $313.60 | $313.60 | 26,200 | — | — |
| 2005-08-09 | $318.00 | $318.00 | 24,100 | — | — |
| 2005-08-08 | $320.60 | $320.60 | 17,700 | — | — |
| 2005-08-05 | $325.00 | $325.00 | 32,900 | — | — |
| 2005-08-04 | $334.03 | $334.03 | 14,300 | — | — |
| 2005-08-03 | $333.49 | $333.49 | 35,900 | — | — |
| 2005-08-02 | $341.00 | $341.00 | 9,700 | — | — |
| 2005-08-01 | $337.60 | $337.60 | 17,200 | — | — |
| 2005-07-29 | $336.00 | $336.00 | 5,100 | — | — |
| 2005-07-28 | $335.32 | $335.32 | 6,600 | — | — |
| 2005-07-27 | $335.98 | $335.98 | 15,100 | — | — |
| 2005-07-26 | $335.90 | $335.90 | 24,800 | — | — |
| 2005-07-25 | $335.05 | $335.05 | 34,600 | — | — |
| 2005-07-22 | $327.57 | $327.57 | 14,000 | — | — |
| 2005-07-21 | $324.83 | $324.83 | 7,600 | — | — |
| 2005-07-20 | $322.50 | $322.50 | 16,000 | — | — |
| 2005-07-19 | $320.63 | $320.63 | 14,500 | — | — |
| 2005-07-18 | $320.47 | $320.47 | 18,600 | — | — |
| 2005-07-15 | $323.00 | $323.00 | 33,400 | — | — |
| 2005-07-14 | $324.50 | $324.50 | 30,200 | — | — |
| 2005-07-13 | $327.00 | $327.00 | 30,000 | — | — |
| 2005-07-12 | $332.25 | $332.25 | 24,700 | — | — |
| 2005-07-11 | $335.00 | $335.00 | 7,700 | — | — |
| 2005-07-08 | $337.10 | $337.10 | 11,300 | — | — |
| 2005-07-07 | $339.00 | $339.00 | 11,500 | — | — |
| 2005-07-06 | $340.37 | $340.37 | 22,700 | — | — |
| 2005-07-05 | $345.60 | $345.60 | 36,500 | — | — |
| 2005-07-01 | $340.00 | $340.00 | 16,900 | — | — |
| 2005-06-30 | $339.00 | $339.00 | 65,300 | — | — |
| 2005-06-29 | $334.50 | $334.50 | 14,400 | — | — |
| 2005-06-28 | $335.27 | $335.27 | 13,700 | — | — |
| 2005-06-27 | $334.90 | $334.90 | 6,300 | — | — |
| 2005-06-24 | $333.50 | $333.50 | 38,300 | — | — |
| 2005-06-23 | $334.95 | $334.95 | 8,500 | — | — |
| 2005-06-22 | $334.95 | $334.95 | 16,800 | — | — |
| 2005-06-21 | $332.00 | $332.00 | 29,300 | — | — |
| 2005-06-20 | $335.50 | $335.50 | 15,000 | — | — |
| 2005-06-17 | $338.74 | $338.74 | 9,100 | — | — |
| 2005-06-16 | $338.80 | $338.80 | 12,800 | — | — |
| 2005-06-15 | $338.47 | $338.47 | 13,900 | — | — |
| 2005-06-14 | $338.00 | $338.00 | 12,500 | — | — |
| 2005-06-13 | $337.84 | $337.84 | 36,800 | — | — |
| 2005-06-10 | $337.11 | $337.11 | 7,400 | — | — |
| 2005-06-09 | $337.51 | $337.51 | 9,800 | — | — |
| 2005-06-08 | $338.00 | $338.00 | 28,000 | — | — |
| 2005-06-07 | $338.25 | $338.25 | 19,400 | — | — |
| 2005-06-06 | $336.00 | $336.00 | 18,600 | — | — |
| 2005-06-03 | $338.00 | $338.00 | 30,000 | — | — |
| 2005-06-02 | $339.00 | $339.00 | 26,000 | — | — |
| 2005-06-01 | $338.50 | $338.50 | 21,400 | — | — |
| 2005-05-31 | $341.75 | $341.75 | 7,000 | — | — |
| 2005-05-27 | $342.00 | $342.00 | 8,100 | — | — |
| 2005-05-26 | $340.00 | $340.00 | 7,100 | — | — |
| 2005-05-25 | $338.77 | $338.77 | 8,300 | — | — |
| 2005-05-24 | $342.50 | $342.50 | 6,500 | — | — |
| 2005-05-23 | $344.90 | $344.90 | 16,700 | — | — |
| 2005-05-20 | $343.00 | $343.00 | 10,600 | — | — |
| 2005-05-19 | $342.06 | $342.06 | 13,300 | — | — |
| 2005-05-18 | $344.95 | $344.95 | 21,700 | — | — |
| 2005-05-17 | $342.51 | $342.51 | 6,600 | — | — |
| 2005-05-16 | $341.08 | $341.08 | 18,400 | — | — |
| 2005-05-13 | $339.70 | $339.70 | 9,700 | — | — |
| 2005-05-12 | $342.00 | $342.00 | 36,200 | — | — |
| 2005-05-11 | $343.00 | $343.00 | 14,100 | — | — |
| 2005-05-10 | $343.75 | $343.75 | 27,600 | — | — |
| 2005-05-09 | $339.65 | $339.65 | 13,200 | — | — |
| 2005-05-06 | $340.00 | $340.00 | 17,200 | — | — |
| 2005-05-05 | $344.45 | $344.45 | 19,900 | — | — |
| 2005-05-04 | $348.20 | $348.20 | 35,900 | — | — |
| 2005-05-03 | $344.45 | $344.45 | 13,500 | — | — |
| 2005-05-02 | $344.30 | $344.30 | 21,200 | — | — |
| 2005-04-29 | $343.10 | $343.10 | 28,800 | — | — |
| 2005-04-28 | $345.23 | $345.23 | 20,900 | — | — |
| 2005-04-27 | $342.00 | $342.00 | 15,300 | — | — |
| 2005-04-26 | $341.95 | $341.95 | 21,000 | — | — |
| 2005-04-25 | $337.95 | $337.95 | 14,700 | — | — |
| 2005-04-22 | $333.50 | $333.50 | 18,100 | — | — |
| 2005-04-21 | $337.70 | $337.70 | 34,100 | — | — |
| 2005-04-20 | $344.95 | $344.95 | 12,500 | — | — |
| 2005-04-19 | $348.20 | $348.20 | 19,400 | — | — |
| 2005-04-18 | $347.01 | $347.01 | 17,900 | — | — |
| 2005-04-15 | $343.01 | $343.01 | 24,200 | — | — |
| 2005-04-14 | $353.00 | $353.00 | 10,700 | — | — |
| 2005-04-13 | $351.50 | $351.50 | 11,000 | — | — |
| 2005-04-12 | $350.44 | $350.44 | 31,000 | — | — |
| 2005-04-11 | $354.91 | $354.91 | 37,600 | — | — |
| 2005-04-08 | $345.80 | $345.80 | 65,200 | — | — |
| 2005-04-07 | $349.65 | $349.65 | 45,200 | — | — |
| 2005-04-06 | $348.01 | $348.01 | 4,400 | — | — |
| 2005-04-05 | $349.50 | $349.50 | 10,500 | — | — |
| 2005-04-04 | $347.49 | $347.49 | 6,600 | — | — |
| 2005-04-01 | $347.90 | $347.90 | 15,200 | — | — |
| 2005-03-31 | $345.21 | $345.21 | 15,400 | — | — |
| 2005-03-30 | $342.71 | $342.71 | 28,700 | — | — |
| 2005-03-29 | $343.50 | $343.50 | 12,100 | — | — |
| 2005-03-28 | $342.65 | $342.65 | 13,500 | — | — |
| 2005-03-24 | $345.00 | $345.00 | 39,900 | — | — |
| 2005-03-23 | $347.00 | $347.00 | 23,800 | — | — |
| 2005-03-22 | $352.00 | $352.00 | 30,100 | — | — |
| 2005-03-21 | $358.25 | $358.25 | 6,500 | — | — |
| 2005-03-18 | $362.00 | $362.00 | 14,600 | — | — |
| 2005-03-17 | $365.10 | $365.10 | 40,200 | — | — |
| 2005-03-16 | $365.75 | $365.75 | 10,500 | — | — |
| 2005-03-15 | $367.50 | $367.50 | 26,500 | — | — |
| 2005-03-14 | $367.91 | $367.91 | 40,900 | — | — |
| 2005-03-11 | $357.75 | $357.75 | 43,300 | — | — |
| 2005-03-10 | $358.99 | $358.99 | 5,400 | — | — |
| 2005-03-09 | $357.05 | $357.05 | 8,800 | — | — |
| 2005-03-08 | $360.00 | $360.00 | 25,500 | — | — |
| 2005-03-07 | $359.00 | $359.00 | 15,000 | — | — |
| 2005-03-04 | $358.35 | $358.35 | 8,700 | — | — |
| 2005-03-03 | $357.51 | $357.51 | 17,300 | — | — |
| 2005-03-02 | $358.00 | $358.00 | 22,600 | — | — |
| 2005-03-01 | $359.26 | $359.26 | 20,600 | — | — |
| 2005-02-28 | $357.50 | $357.50 | 11,200 | — | — |
| 2005-02-25 | $360.10 | $360.10 | 14,800 | — | — |
| 2005-02-24 | $366.69 | $366.69 | 34,200 | — | — |
| 2005-02-23 | $356.05 | $356.05 | 24,500 | — | — |
| 2005-02-22 | $349.06 | $349.06 | 15,000 | — | — |
| 2005-02-18 | $352.00 | $352.00 | 11,800 | — | — |
| 2005-02-17 | $350.50 | $350.50 | 5,400 | — | — |
| 2005-02-16 | $354.20 | $354.20 | 15,300 | — | — |
| 2005-02-15 | $352.50 | $352.50 | 18,000 | — | — |
| 2005-02-14 | $351.98 | $351.98 | 17,200 | — | — |
| 2005-02-11 | $353.13 | $353.13 | 7,800 | — | — |
| 2005-02-10 | $346.00 | $346.00 | 7,000 | — | — |
| 2005-02-09 | $347.30 | $347.30 | 14,400 | — | — |
| 2005-02-08 | $349.90 | $349.90 | 16,300 | — | — |
| 2005-02-07 | $343.51 | $343.51 | 19,500 | — | — |
| 2005-02-04 | $350.00 | $350.00 | 15,300 | — | — |
| 2005-02-03 | $346.66 | $346.66 | 9,700 | — | — |
| 2005-02-02 | $343.90 | $343.90 | 22,800 | — | — |
| 2005-02-01 | $349.65 | $349.65 | 44,200 | — | — |
| 2005-01-31 | $341.00 | $341.00 | 39,300 | — | — |
| 2005-01-28 | $350.00 | $350.00 | 23,400 | — | — |
| 2005-01-27 | $353.07 | $353.07 | 37,200 | — | — |
| 2005-01-26 | $353.00 | $353.00 | 19,000 | — | — |
| 2005-01-25 | $355.48 | $355.48 | 22,100 | — | — |
| 2005-01-24 | $355.11 | $355.11 | 24,700 | — | — |
| 2005-01-21 | $362.50 | $362.50 | 9,400 | — | — |
| 2005-01-20 | $362.60 | $362.60 | 15,100 | — | — |
| 2005-01-19 | $364.11 | $364.11 | 13,000 | — | — |
| 2005-01-18 | $363.70 | $363.70 | 14,400 | — | — |
| 2005-01-14 | $354.90 | $354.90 | 16,600 | — | — |
| 2005-01-13 | $355.85 | $355.85 | 9,700 | — | — |
| 2005-01-12 | $355.00 | $355.00 | 11,000 | — | — |
| 2005-01-11 | $353.71 | $353.71 | 6,700 | — | — |
| 2005-01-10 | $354.31 | $354.31 | 6,400 | — | — |
| 2005-01-07 | $351.52 | $351.52 | 5,400 | — | — |
| 2005-01-06 | $351.50 | $351.50 | 17,800 | — | — |
| 2005-01-05 | $349.00 | $349.00 | 15,800 | — | — |
| 2005-01-04 | $356.94 | $356.94 | 22,500 | — | — |
| 2005-01-03 | $364.51 | $364.51 | 23,900 | — | — |