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
- 1999-02-16 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 | $138.10 | $143.54 | 34,750 | — | — |
| 2005-12-29 | $141.80 | $147.39 | 18,130 | — | — |
| 2005-12-28 | $143.10 | $148.74 | 22,750 | — | — |
| 2005-12-27 | $143.80 | $149.47 | 13,390 | — | — |
| 2005-12-23 | $146.40 | $152.17 | 21,100 | — | — |
| 2005-12-22 | $150.00 | $155.91 | 12,030 | — | — |
| 2005-12-21 | $148.30 | $154.14 | 17,550 | — | — |
| 2005-12-20 | $142.30 | $147.91 | 15,250 | — | — |
| 2005-12-19 | $144.50 | $150.19 | 16,100 | — | — |
| 2005-12-16 | $144.70 | $150.40 | 22,960 | — | — |
| 2005-12-15 | $145.50 | $151.23 | 21,140 | — | — |
| 2005-12-14 | $146.30 | $152.07 | 15,130 | — | — |
| 2005-12-13 | $145.20 | $150.92 | 33,390 | — | — |
| 2005-12-12 | $152.40 | $158.41 | 17,300 | — | — |
| 2005-12-09 | $147.90 | $153.73 | 15,470 | — | — |
| 2005-12-08 | $146.30 | $152.07 | 26,260 | — | — |
| 2005-12-07 | $144.60 | $149.47 | 19,950 | — | — |
| 2005-12-06 | $145.60 | $150.50 | 79,690 | — | — |
| 2005-12-05 | $132.40 | $136.86 | 12,370 | — | — |
| 2005-12-02 | $129.70 | $134.07 | 9,280 | — | — |
| 2005-12-01 | $128.10 | $132.41 | 18,440 | — | — |
| 2005-11-30 | $130.40 | $134.79 | 18,570 | — | — |
| 2005-11-29 | $125.80 | $130.03 | 11,560 | — | — |
| 2005-11-28 | $121.70 | $125.80 | 17,880 | — | — |
| 2005-11-25 | $129.20 | $133.55 | 4,510 | — | — |
| 2005-11-23 | $127.40 | $131.69 | 28,140 | — | — |
| 2005-11-22 | $131.10 | $135.51 | 26,850 | — | — |
| 2005-11-21 | $125.00 | $129.21 | 20,260 | — | — |
| 2005-11-18 | $119.90 | $123.94 | 11,720 | — | — |
| 2005-11-17 | $120.70 | $124.76 | 33,360 | — | — |
| 2005-11-16 | $115.10 | $118.97 | 29,810 | — | — |
| 2005-11-15 | $122.50 | $126.62 | 16,730 | — | — |
| 2005-11-14 | $124.00 | $128.17 | 32,570 | — | — |
| 2005-11-11 | $129.50 | $133.86 | 70,710 | — | — |
| 2005-11-10 | $124.70 | $128.90 | 106,800 | — | — |
| 2005-11-09 | $97.40 | $100.68 | 25,050 | — | — |
| 2005-11-08 | $97.20 | $100.47 | 31,510 | — | — |
| 2005-11-07 | $94.10 | $97.27 | 12,480 | — | — |
| 2005-11-04 | $92.90 | $96.03 | 12,890 | — | — |
| 2005-11-03 | $91.60 | $94.68 | 14,640 | — | — |
| 2005-11-02 | $93.10 | $96.23 | 16,770 | — | — |
| 2005-11-01 | $91.80 | $94.89 | 20,450 | — | — |
| 2005-10-31 | $92.00 | $95.10 | 40,280 | — | — |
| 2005-10-28 | $93.80 | $96.96 | 26,500 | — | — |
| 2005-10-27 | $86.40 | $89.31 | 38,530 | — | — |
| 2005-10-26 | $85.80 | $88.69 | 58,280 | — | — |
| 2005-10-25 | $96.70 | $99.95 | 13,020 | — | — |
| 2005-10-24 | $99.40 | $102.75 | 13,190 | — | — |
| 2005-10-21 | $100.00 | $103.37 | 18,260 | — | — |
| 2005-10-20 | $101.60 | $105.02 | 29,510 | — | — |
| 2005-10-19 | $99.70 | $103.06 | 21,100 | — | — |
| 2005-10-18 | $100.50 | $103.88 | 18,840 | — | — |
| 2005-10-17 | $101.60 | $105.02 | 23,540 | — | — |
| 2005-10-14 | $102.60 | $106.05 | 31,820 | — | — |
| 2005-10-13 | $101.80 | $105.23 | 41,900 | — | — |
| 2005-10-12 | $106.80 | $110.39 | 26,510 | — | — |
| 2005-10-11 | $108.00 | $111.63 | 25,940 | — | — |
| 2005-10-10 | $110.90 | $114.63 | 10,390 | — | — |
| 2005-10-07 | $111.60 | $115.36 | 12,560 | — | — |
| 2005-10-06 | $111.30 | $115.05 | 17,570 | — | — |
| 2005-10-05 | $111.00 | $114.74 | 21,960 | — | — |
| 2005-10-04 | $115.00 | $118.87 | 19,610 | — | — |
| 2005-10-03 | $117.00 | $120.94 | 13,080 | — | — |
| 2005-09-30 | $118.50 | $122.49 | 23,730 | — | — |
| 2005-09-29 | $114.50 | $118.35 | 11,590 | — | — |
| 2005-09-28 | $112.30 | $116.08 | 14,970 | — | — |
| 2005-09-27 | $110.50 | $113.50 | 21,390 | — | — |
| 2005-09-26 | $111.30 | $114.32 | 24,510 | — | — |
| 2005-09-23 | $107.20 | $110.11 | 20,940 | — | — |
| 2005-09-22 | $105.10 | $107.95 | 35,370 | — | — |
| 2005-09-21 | $102.00 | $104.77 | 36,110 | — | — |
| 2005-09-20 | $103.70 | $106.51 | 63,380 | — | — |
| 2005-09-19 | $115.30 | $118.43 | 31,260 | — | — |
| 2005-09-16 | $123.10 | $126.44 | 15,580 | — | — |
| 2005-09-15 | $122.50 | $125.82 | 11,480 | — | — |
| 2005-09-14 | $126.20 | $129.62 | 13,540 | — | — |
| 2005-09-13 | $126.80 | $130.24 | 11,500 | — | — |
| 2005-09-12 | $127.20 | $130.65 | 16,350 | — | — |
| 2005-09-09 | $126.40 | $129.83 | 15,290 | — | — |
| 2005-09-08 | $125.90 | $129.31 | 18,720 | — | — |
| 2005-09-07 | $127.20 | $130.65 | 19,620 | — | — |
| 2005-09-06 | $127.20 | $130.65 | 24,010 | — | — |
| 2005-09-02 | $127.40 | $130.85 | 27,660 | — | — |
| 2005-09-01 | $125.00 | $128.39 | 53,670 | — | — |
| 2005-08-31 | $124.40 | $127.77 | 101,660 | — | — |
| 2005-08-30 | $145.90 | $149.86 | 10,990 | — | — |
| 2005-08-29 | $149.60 | $153.66 | 14,080 | — | — |
| 2005-08-26 | $147.40 | $151.40 | 11,240 | — | — |
| 2005-08-25 | $149.40 | $153.45 | 13,280 | — | — |
| 2005-08-24 | $154.70 | $158.89 | 11,430 | — | — |
| 2005-08-23 | $156.50 | $160.74 | 13,110 | — | — |
| 2005-08-22 | $157.20 | $161.46 | 18,970 | — | — |
| 2005-08-19 | $152.60 | $156.74 | 34,200 | — | — |
| 2005-08-18 | $149.70 | $153.76 | 32,700 | — | — |
| 2005-08-17 | $164.10 | $168.55 | 8,880 | — | — |
| 2005-08-16 | $164.60 | $169.06 | 7,560 | — | — |
| 2005-08-15 | $166.80 | $171.32 | 17,580 | — | — |
| 2005-08-12 | $160.30 | $164.65 | 34,600 | — | — |
| 2005-08-11 | $163.00 | $167.42 | 20,860 | — | — |
| 2005-08-10 | $166.80 | $171.32 | 31,610 | — | — |
| 2005-08-09 | $177.40 | $182.21 | 10,960 | — | — |
| 2005-08-08 | $181.40 | $186.32 | 7,810 | — | — |
| 2005-08-05 | $180.40 | $185.29 | 7,900 | — | — |
| 2005-08-04 | $181.10 | $186.01 | 7,710 | — | — |
| 2005-08-03 | $183.80 | $188.78 | 7,520 | — | — |
| 2005-08-02 | $184.30 | $189.30 | 12,060 | — | — |
| 2005-08-01 | $185.40 | $190.43 | 44,120 | — | — |
| 2005-07-29 | $179.50 | $184.37 | 15,640 | — | — |
| 2005-07-28 | $177.70 | $182.52 | 14,080 | — | — |
| 2005-07-27 | $172.70 | $177.38 | 10,010 | — | — |
| 2005-07-26 | $170.00 | $174.61 | 10,740 | — | — |
| 2005-07-25 | $167.60 | $172.14 | 10,280 | — | — |
| 2005-07-22 | $168.50 | $173.07 | 8,620 | — | — |
| 2005-07-21 | $168.60 | $173.17 | 21,080 | — | — |
| 2005-07-20 | $168.70 | $173.27 | 22,370 | — | — |
| 2005-07-19 | $172.40 | $177.07 | 26,150 | — | — |
| 2005-07-18 | $169.00 | $173.58 | 23,130 | — | — |
| 2005-07-15 | $170.50 | $175.12 | 24,500 | — | — |
| 2005-07-14 | $176.90 | $181.70 | 21,350 | — | — |
| 2005-07-13 | $184.60 | $189.60 | 10,180 | — | — |
| 2005-07-12 | $183.40 | $188.37 | 13,760 | — | — |
| 2005-07-11 | $187.70 | $192.79 | 9,900 | — | — |
| 2005-07-08 | $182.00 | $186.93 | 12,620 | — | — |
| 2005-07-07 | $182.70 | $187.65 | 23,170 | — | — |
| 2005-07-06 | $188.50 | $193.61 | 6,470 | — | — |
| 2005-07-05 | $188.90 | $194.02 | 12,850 | — | — |
| 2005-07-01 | $185.30 | $190.32 | 14,410 | — | — |
| 2005-06-30 | $190.20 | $195.36 | 15,260 | — | — |
| 2005-06-29 | $192.00 | $197.20 | 9,850 | — | — |
| 2005-06-28 | $191.60 | $196.08 | 10,480 | — | — |
| 2005-06-27 | $187.60 | $191.98 | 17,990 | — | — |
| 2005-06-24 | $185.80 | $190.14 | 20,540 | — | — |
| 2005-06-23 | $182.70 | $186.97 | 28,380 | — | — |
| 2005-06-22 | $188.00 | $192.39 | 23,770 | — | — |
| 2005-06-21 | $178.00 | $182.16 | 12,090 | — | — |
| 2005-06-20 | $173.70 | $177.76 | 13,940 | — | — |
| 2005-06-17 | $171.20 | $175.20 | 15,970 | — | — |
| 2005-06-16 | $169.60 | $173.56 | 12,130 | — | — |
| 2005-06-15 | $167.50 | $171.41 | 9,050 | — | — |
| 2005-06-14 | $167.30 | $171.21 | 8,870 | — | — |
| 2005-06-13 | $167.20 | $171.11 | 14,550 | — | — |
| 2005-06-10 | $164.50 | $168.34 | 6,820 | — | — |
| 2005-06-09 | $164.70 | $168.55 | 6,160 | — | — |
| 2005-06-08 | $164.20 | $168.04 | 14,500 | — | — |
| 2005-06-07 | $164.20 | $168.04 | 12,600 | — | — |
| 2005-06-06 | $163.60 | $167.42 | 15,780 | — | — |
| 2005-06-03 | $164.50 | $168.34 | 14,950 | — | — |
| 2005-06-02 | $164.50 | $168.34 | 16,780 | — | — |
| 2005-06-01 | $164.40 | $168.24 | 25,490 | — | — |
| 2005-05-31 | $161.00 | $164.76 | 53,560 | — | — |
| 2005-05-27 | $156.10 | $159.75 | 19,540 | — | — |
| 2005-05-26 | $154.00 | $157.60 | 23,430 | — | — |
| 2005-05-25 | $155.50 | $159.13 | 14,270 | — | — |
| 2005-05-24 | $159.50 | $163.23 | 12,360 | — | — |
| 2005-05-23 | $158.50 | $162.20 | 16,030 | — | — |
| 2005-05-20 | $160.10 | $163.84 | 21,850 | — | — |
| 2005-05-19 | $160.40 | $164.15 | 30,000 | — | — |
| 2005-05-18 | $157.40 | $161.08 | 41,940 | — | — |
| 2005-05-17 | $154.30 | $157.90 | 30,990 | — | — |
| 2005-05-16 | $155.20 | $158.82 | 55,790 | — | — |
| 2005-05-13 | $156.80 | $160.46 | 135,770 | — | — |
| 2005-05-12 | $157.00 | $160.67 | 130,050 | — | — |
| 2005-05-11 | $142.90 | $146.24 | 204,090 | — | — |
| 2005-05-10 | $121.50 | $124.34 | 229,730 | — | — |
| 2005-05-09 | $151.10 | $154.63 | 254,570 | — | — |
| 2005-05-06 | $204.30 | $209.07 | 10,040 | — | — |
| 2005-05-05 | $203.60 | $208.36 | 15,220 | — | — |
| 2005-05-04 | $202.70 | $207.43 | 9,110 | — | — |
| 2005-05-03 | $198.50 | $203.14 | 7,610 | — | — |
| 2005-05-02 | $197.80 | $202.42 | 8,070 | — | — |
| 2005-04-29 | $198.10 | $202.73 | 14,390 | — | — |
| 2005-04-28 | $195.00 | $199.55 | 24,990 | — | — |
| 2005-04-27 | $200.20 | $204.88 | 7,530 | — | — |
| 2005-04-26 | $199.60 | $204.26 | 6,670 | — | — |
| 2005-04-25 | $200.90 | $205.59 | 8,140 | — | — |
| 2005-04-22 | $198.30 | $202.93 | 18,630 | — | — |
| 2005-04-21 | $201.80 | $206.51 | 10,050 | — | — |
| 2005-04-20 | $197.60 | $202.22 | 11,380 | — | — |
| 2005-04-19 | $204.50 | $209.28 | 7,790 | — | — |
| 2005-04-18 | $198.10 | $202.73 | 12,840 | — | — |
| 2005-04-15 | $199.90 | $204.57 | 14,760 | — | — |
| 2005-04-14 | $199.70 | $204.36 | 11,150 | — | — |
| 2005-04-13 | $200.00 | $204.67 | 8,420 | — | — |
| 2005-04-12 | $204.70 | $209.48 | 11,360 | — | — |
| 2005-04-11 | $200.00 | $204.67 | 9,130 | — | — |
| 2005-04-08 | $202.90 | $207.64 | 7,290 | — | — |
| 2005-04-07 | $206.40 | $211.22 | 8,710 | — | — |
| 2005-04-06 | $203.50 | $208.25 | 16,740 | — | — |
| 2005-04-05 | $201.00 | $205.69 | 8,830 | — | — |
| 2005-04-04 | $198.90 | $203.55 | 14,320 | — | — |
| 2005-04-01 | $199.00 | $203.65 | 34,170 | — | — |
| 2005-03-31 | $195.50 | $200.07 | 23,050 | — | — |
| 2005-03-30 | $196.90 | $201.50 | 26,230 | — | — |
| 2005-03-29 | $198.00 | $201.91 | 26,590 | — | — |
| 2005-03-28 | $198.20 | $202.11 | 16,620 | — | — |
| 2005-03-24 | $201.10 | $205.07 | 22,510 | — | — |
| 2005-03-23 | $196.00 | $199.87 | 18,360 | — | — |
| 2005-03-22 | $198.50 | $202.42 | 15,890 | — | — |
| 2005-03-21 | $200.40 | $204.36 | 19,920 | — | — |
| 2005-03-18 | $196.30 | $200.17 | 51,490 | — | — |
| 2005-03-17 | $202.30 | $206.29 | 28,420 | — | — |
| 2005-03-16 | $199.80 | $203.74 | 57,320 | — | — |
| 2005-03-15 | $192.30 | $196.10 | 49,220 | — | — |
| 2005-03-14 | $193.10 | $196.91 | 67,190 | — | — |
| 2005-03-11 | $212.60 | $216.80 | 35,050 | — | — |
| 2005-03-10 | $212.30 | $216.49 | 108,180 | — | — |
| 2005-03-09 | $251.60 | $256.57 | 18,660 | — | — |
| 2005-03-08 | $253.80 | $258.81 | 12,020 | — | — |
| 2005-03-07 | $252.70 | $257.69 | 14,750 | — | — |
| 2005-03-04 | $251.60 | $256.57 | 17,500 | — | — |
| 2005-03-03 | $246.20 | $251.06 | 28,930 | — | — |
| 2005-03-02 | $260.40 | $265.54 | 21,890 | — | — |
| 2005-03-01 | $253.40 | $258.40 | 16,860 | — | — |
| 2005-02-28 | $247.00 | $251.88 | 22,390 | — | — |
| 2005-02-25 | $248.50 | $253.41 | 26,430 | — | — |
| 2005-02-24 | $248.90 | $253.81 | 77,120 | — | — |
| 2005-02-23 | $230.70 | $235.25 | 31,810 | — | — |
| 2005-02-22 | $218.60 | $222.91 | 19,540 | — | — |
| 2005-02-18 | $218.40 | $222.71 | 11,370 | — | — |
| 2005-02-17 | $212.70 | $216.90 | 15,380 | — | — |
| 2005-02-16 | $219.70 | $224.04 | 17,910 | — | — |
| 2005-02-15 | $220.10 | $224.44 | 25,680 | — | — |
| 2005-02-14 | $218.20 | $222.51 | 13,100 | — | — |
| 2005-02-11 | $215.30 | $219.55 | 16,740 | — | — |
| 2005-02-10 | $209.50 | $213.64 | 11,730 | — | — |
| 2005-02-09 | $207.50 | $211.60 | 21,610 | — | — |
| 2005-02-08 | $217.90 | $222.20 | 7,800 | — | — |
| 2005-02-07 | $216.20 | $220.47 | 18,800 | — | — |
| 2005-02-04 | $224.00 | $228.42 | 24,720 | — | — |
| 2005-02-03 | $213.70 | $217.92 | 11,220 | — | — |
| 2005-02-02 | $215.90 | $220.16 | 13,080 | — | — |
| 2005-02-01 | $220.50 | $224.85 | 11,780 | — | — |
| 2005-01-31 | $216.60 | $220.88 | 18,200 | — | — |
| 2005-01-28 | $210.50 | $214.65 | 27,450 | — | — |
| 2005-01-27 | $205.00 | $209.05 | 15,750 | — | — |
| 2005-01-26 | $200.40 | $204.36 | 18,140 | — | — |
| 2005-01-25 | $194.20 | $198.03 | 13,330 | — | — |
| 2005-01-24 | $188.00 | $191.71 | 17,290 | — | — |
| 2005-01-21 | $190.00 | $193.75 | 16,090 | — | — |
| 2005-01-20 | $182.70 | $186.31 | 12,630 | — | — |
| 2005-01-19 | $182.60 | $186.20 | 14,810 | — | — |
| 2005-01-18 | $181.60 | $185.18 | 12,970 | — | — |
| 2005-01-14 | $178.30 | $181.82 | 9,670 | — | — |
| 2005-01-13 | $176.30 | $179.78 | 15,730 | — | — |
| 2005-01-12 | $179.40 | $182.94 | 21,910 | — | — |
| 2005-01-11 | $182.40 | $186.00 | 16,900 | — | — |
| 2005-01-10 | $183.70 | $187.33 | 15,780 | — | — |
| 2005-01-07 | $178.60 | $182.13 | 18,550 | — | — |
| 2005-01-06 | $182.20 | $185.80 | 15,150 | — | — |
| 2005-01-05 | $185.80 | $189.47 | 48,330 | — | — |
| 2005-01-04 | $190.50 | $194.26 | 24,440 | — | — |
| 2005-01-03 | $193.30 | $197.12 | 20,320 | — | — |