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
- 1994-05-03 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 | $246.90 | $246.90 | 59,413 | — | — |
| 2005-12-29 | $243.15 | $243.15 | 44,433 | — | — |
| 2005-12-28 | $242.25 | $242.25 | 37,213 | — | — |
| 2005-12-27 | $244.50 | $244.50 | 40,060 | — | — |
| 2005-12-23 | $247.65 | $247.65 | 52,060 | — | — |
| 2005-12-22 | $242.55 | $242.55 | 40,760 | — | — |
| 2005-12-21 | $237.75 | $237.75 | 51,900 | — | — |
| 2005-12-20 | $232.95 | $232.95 | 49,440 | — | — |
| 2005-12-19 | $236.85 | $236.85 | 87,960 | — | — |
| 2005-12-16 | $247.50 | $247.50 | 73,887 | — | — |
| 2005-12-15 | $250.35 | $250.35 | 51,113 | — | — |
| 2005-12-14 | $250.05 | $250.05 | 45,220 | — | — |
| 2005-12-13 | $252.15 | $252.15 | 40,793 | — | — |
| 2005-12-12 | $252.30 | $252.30 | 39,453 | — | — |
| 2005-12-09 | $252.90 | $252.90 | 52,360 | — | — |
| 2005-12-08 | $252.60 | $252.60 | 56,387 | — | — |
| 2005-12-07 | $250.05 | $250.05 | 44,000 | — | — |
| 2005-12-06 | $251.85 | $251.85 | 33,820 | — | — |
| 2005-12-05 | $250.50 | $250.50 | 74,973 | — | — |
| 2005-12-02 | $254.25 | $254.25 | 58,653 | — | — |
| 2005-12-01 | $257.40 | $257.40 | 50,647 | — | — |
| 2005-11-30 | $253.05 | $253.05 | 46,993 | — | — |
| 2005-11-29 | $250.95 | $250.95 | 60,727 | — | — |
| 2005-11-28 | $257.40 | $257.40 | 72,747 | — | — |
| 2005-11-25 | $262.35 | $262.35 | 35,907 | — | — |
| 2005-11-23 | $260.85 | $260.85 | 53,007 | — | — |
| 2005-11-22 | $257.10 | $257.10 | 125,327 | — | — |
| 2005-11-21 | $252.90 | $252.90 | 79,280 | — | — |
| 2005-11-18 | $242.40 | $242.40 | 37,880 | — | — |
| 2005-11-17 | $240.45 | $240.45 | 49,740 | — | — |
| 2005-11-16 | $234.45 | $234.45 | 96,133 | — | — |
| 2005-11-15 | $235.65 | $235.65 | 44,160 | — | — |
| 2005-11-14 | $239.40 | $239.40 | 51,753 | — | — |
| 2005-11-11 | $240.90 | $240.90 | 70,427 | — | — |
| 2005-11-10 | $237.75 | $237.75 | 49,820 | — | — |
| 2005-11-09 | $230.70 | $230.70 | 34,133 | — | — |
| 2005-11-08 | $231.45 | $231.45 | 85,647 | — | — |
| 2005-11-07 | $241.65 | $241.65 | 66,187 | — | — |
| 2005-11-04 | $238.05 | $238.05 | 90,053 | — | — |
| 2005-11-03 | $227.70 | $227.70 | 52,153 | — | — |
| 2005-11-02 | $229.35 | $229.35 | 53,400 | — | — |
| 2005-11-01 | $222.30 | $222.30 | 35,387 | — | — |
| 2005-10-31 | $225.90 | $225.90 | 56,593 | — | — |
| 2005-10-28 | $219.90 | $219.90 | 225,893 | — | — |
| 2005-10-27 | $221.40 | $221.40 | 93,460 | — | — |
| 2005-10-26 | $234.15 | $234.15 | 113,273 | — | — |
| 2005-10-25 | $228.90 | $228.90 | 55,000 | — | — |
| 2005-10-24 | $230.70 | $230.70 | 54,513 | — | — |
| 2005-10-21 | $225.15 | $225.15 | 47,273 | — | — |
| 2005-10-20 | $227.25 | $227.25 | 71,853 | — | — |
| 2005-10-19 | $230.85 | $230.85 | 106,687 | — | — |
| 2005-10-18 | $234.60 | $234.60 | 73,860 | — | — |
| 2005-10-17 | $238.35 | $238.35 | 49,033 | — | — |
| 2005-10-14 | $239.25 | $239.25 | 122,147 | — | — |
| 2005-10-13 | $241.20 | $241.20 | 337,600 | — | — |
| 2005-10-12 | $225.00 | $225.00 | 100,093 | — | — |
| 2005-10-11 | $225.00 | $225.00 | 179,667 | — | — |
| 2005-10-10 | $239.85 | $239.85 | 49,287 | — | — |
| 2005-10-07 | $242.10 | $242.10 | 60,967 | — | — |
| 2005-10-06 | $240.00 | $240.00 | 96,227 | — | — |
| 2005-10-05 | $245.40 | $245.40 | 56,320 | — | — |
| 2005-10-04 | $254.40 | $254.40 | 97,687 | — | — |
| 2005-10-03 | $250.80 | $250.80 | 99,327 | — | — |
| 2005-09-30 | $254.25 | $254.25 | 86,840 | — | — |
| 2005-09-29 | $259.20 | $259.20 | 74,833 | — | — |
| 2005-09-28 | $256.95 | $256.95 | 170,400 | — | — |
| 2005-09-27 | $256.35 | $256.35 | 243,127 | — | — |
| 2005-09-26 | $246.15 | $246.15 | 202,373 | — | — |
| 2005-09-23 | $244.95 | $244.95 | 424,987 | — | — |
| 2005-09-22 | $243.60 | $243.60 | 318,227 | — | — |
| 2005-09-21 | $256.95 | $256.95 | 93,133 | — | — |
| 2005-09-20 | $268.50 | $268.50 | 51,593 | — | — |
| 2005-09-19 | $269.55 | $269.55 | 69,760 | — | — |
| 2005-09-16 | $271.50 | $271.50 | 121,007 | — | — |
| 2005-09-15 | $269.70 | $269.70 | 77,707 | — | — |
| 2005-09-14 | $269.85 | $269.85 | 107,953 | — | — |
| 2005-09-13 | $273.30 | $273.30 | 122,993 | — | — |
| 2005-09-12 | $281.25 | $281.25 | 227,507 | — | — |
| 2005-09-09 | $293.85 | $293.85 | 1,219,187 | — | — |
| 2005-09-08 | $287.10 | $287.10 | 40 | — | — |
| 2005-09-07 | $287.10 | $287.10 | 527,067 | — | — |
| 2005-09-06 | $259.95 | $259.95 | 128,340 | — | — |
| 2005-09-02 | $268.05 | $268.05 | 118,627 | — | — |
| 2005-09-01 | $260.85 | $260.85 | 96,987 | — | — |
| 2005-08-31 | $256.20 | $256.20 | 75,573 | — | — |
| 2005-08-30 | $250.50 | $250.50 | 107,160 | — | — |
| 2005-08-29 | $247.35 | $247.35 | 60,707 | — | — |
| 2005-08-26 | $243.75 | $243.75 | 46,960 | — | — |
| 2005-08-25 | $246.30 | $246.30 | 50,060 | — | — |
| 2005-08-24 | $245.10 | $245.10 | 123,400 | — | — |
| 2005-08-23 | $249.60 | $249.60 | 55,047 | — | — |
| 2005-08-22 | $253.20 | $253.20 | 53,480 | — | — |
| 2005-08-19 | $252.30 | $252.30 | 48,700 | — | — |
| 2005-08-18 | $254.55 | $254.55 | 97,953 | — | — |
| 2005-08-17 | $258.75 | $258.75 | 68,260 | — | — |
| 2005-08-16 | $262.20 | $262.20 | 35,313 | — | — |
| 2005-08-15 | $264.30 | $264.30 | 31,407 | — | — |
| 2005-08-12 | $260.25 | $260.25 | 57,260 | — | — |
| 2005-08-11 | $263.10 | $263.10 | 57,653 | — | — |
| 2005-08-10 | $257.10 | $257.10 | 51,673 | — | — |
| 2005-08-09 | $262.50 | $262.50 | 25,673 | — | — |
| 2005-08-08 | $260.10 | $260.10 | 65,587 | — | — |
| 2005-08-05 | $266.40 | $266.40 | 87,367 | — | — |
| 2005-08-04 | $277.05 | $277.05 | 26,433 | — | — |
| 2005-08-03 | $285.60 | $285.60 | 43,347 | — | — |
| 2005-08-02 | $288.90 | $288.90 | 33,493 | — | — |
| 2005-08-01 | $282.90 | $282.90 | 35,820 | — | — |
| 2005-07-29 | $281.40 | $281.40 | 30,840 | — | — |
| 2005-07-28 | $279.00 | $279.00 | 55,207 | — | — |
| 2005-07-27 | $279.45 | $279.45 | 94,267 | — | — |
| 2005-07-26 | $283.35 | $283.35 | 94,887 | — | — |
| 2005-07-25 | $290.25 | $290.25 | 61,153 | — | — |
| 2005-07-22 | $291.00 | $291.00 | 72,307 | — | — |
| 2005-07-21 | $288.60 | $288.60 | 129,467 | — | — |
| 2005-07-20 | $280.20 | $280.20 | 106,833 | — | — |
| 2005-07-19 | $270.30 | $270.30 | 109,987 | — | — |
| 2005-07-18 | $277.65 | $277.65 | 34,380 | — | — |
| 2005-07-15 | $277.20 | $277.20 | 58,547 | — | — |
| 2005-07-14 | $269.25 | $269.25 | 47,560 | — | — |
| 2005-07-13 | $266.10 | $266.10 | 39,627 | — | — |
| 2005-07-12 | $263.40 | $263.40 | 182,933 | — | — |
| 2005-07-11 | $277.05 | $277.05 | 42,280 | — | — |
| 2005-07-08 | $276.60 | $276.60 | 41,587 | — | — |
| 2005-07-07 | $269.25 | $269.25 | 111,620 | — | — |
| 2005-07-06 | $258.00 | $258.00 | 33,093 | — | — |
| 2005-07-05 | $259.50 | $259.50 | 50,767 | — | — |
| 2005-07-01 | $256.65 | $256.65 | 41,793 | — | — |
| 2005-06-30 | $252.45 | $252.45 | 53,187 | — | — |
| 2005-06-29 | $258.15 | $258.15 | 41,467 | — | — |
| 2005-06-28 | $258.90 | $258.90 | 102,433 | — | — |
| 2005-06-27 | $250.80 | $250.80 | 97,987 | — | — |
| 2005-06-24 | $261.15 | $261.15 | 210,527 | — | — |
| 2005-06-23 | $267.60 | $267.60 | 75,760 | — | — |
| 2005-06-22 | $276.00 | $276.00 | 76,533 | — | — |
| 2005-06-21 | $276.45 | $276.45 | 87,647 | — | — |
| 2005-06-20 | $281.10 | $281.10 | 80,053 | — | — |
| 2005-06-17 | $285.30 | $285.30 | 71,007 | — | — |
| 2005-06-16 | $275.70 | $275.70 | 65,907 | — | — |
| 2005-06-15 | $264.30 | $264.30 | 34,560 | — | — |
| 2005-06-14 | $267.30 | $267.30 | 54,760 | — | — |
| 2005-06-13 | $269.85 | $269.85 | 27,693 | — | — |
| 2005-06-10 | $268.65 | $268.65 | 69,607 | — | — |
| 2005-06-09 | $269.40 | $269.40 | 47,040 | — | — |
| 2005-06-08 | $261.75 | $261.75 | 36,500 | — | — |
| 2005-06-07 | $261.75 | $261.75 | 51,787 | — | — |
| 2005-06-06 | $262.05 | $262.05 | 65,153 | — | — |
| 2005-06-03 | $264.00 | $264.00 | 54,927 | — | — |
| 2005-06-02 | $270.30 | $270.30 | 65,393 | — | — |
| 2005-06-01 | $272.85 | $272.85 | 48,227 | — | — |
| 2005-05-31 | $274.35 | $274.35 | 54,833 | — | — |
| 2005-05-27 | $273.00 | $273.00 | 33,107 | — | — |
| 2005-05-26 | $268.65 | $268.65 | 74,827 | — | — |
| 2005-05-25 | $266.55 | $266.55 | 104,433 | — | — |
| 2005-05-24 | $258.75 | $258.75 | 58,060 | — | — |
| 2005-05-23 | $255.00 | $255.00 | 43,827 | — | — |
| 2005-05-20 | $255.60 | $255.60 | 42,187 | — | — |
| 2005-05-19 | $257.70 | $257.70 | 48,227 | — | — |
| 2005-05-18 | $253.65 | $253.65 | 55,120 | — | — |
| 2005-05-17 | $248.85 | $248.85 | 42,667 | — | — |
| 2005-05-16 | $250.50 | $250.50 | 42,860 | — | — |
| 2005-05-13 | $247.65 | $247.65 | 144,853 | — | — |
| 2005-05-12 | $238.65 | $238.65 | 62,953 | — | — |
| 2005-05-11 | $235.35 | $235.35 | 81,653 | — | — |
| 2005-05-10 | $234.60 | $234.60 | 146,020 | — | — |
| 2005-05-09 | $217.65 | $217.65 | 38,593 | — | — |
| 2005-05-06 | $215.70 | $215.70 | 55,473 | — | — |
| 2005-05-05 | $219.60 | $219.60 | 34,400 | — | — |
| 2005-05-04 | $221.25 | $221.25 | 35,440 | — | — |
| 2005-05-03 | $218.40 | $218.40 | 30,820 | — | — |
| 2005-05-02 | $218.40 | $218.40 | 30,880 | — | — |
| 2005-04-29 | $213.90 | $213.90 | 43,220 | — | — |
| 2005-04-28 | $211.20 | $211.20 | 39,647 | — | — |
| 2005-04-27 | $219.60 | $219.60 | 28,920 | — | — |
| 2005-04-26 | $220.95 | $220.95 | 31,240 | — | — |
| 2005-04-25 | $220.95 | $220.95 | 18,653 | — | — |
| 2005-04-22 | $218.55 | $218.55 | 63,020 | — | — |
| 2005-04-21 | $214.50 | $214.50 | 124,173 | — | — |
| 2005-04-20 | $222.30 | $222.30 | 62,420 | — | — |
| 2005-04-19 | $222.00 | $222.00 | 70,160 | — | — |
| 2005-04-18 | $215.55 | $215.55 | 43,540 | — | — |
| 2005-04-15 | $217.50 | $217.50 | 60,767 | — | — |
| 2005-04-14 | $212.85 | $212.85 | 51,487 | — | — |
| 2005-04-13 | $214.95 | $214.95 | 33,900 | — | — |
| 2005-04-12 | $220.05 | $220.05 | 54,180 | — | — |
| 2005-04-11 | $218.85 | $218.85 | 62,293 | — | — |
| 2005-04-08 | $214.20 | $214.20 | 29,653 | — | — |
| 2005-04-07 | $214.05 | $214.05 | 51,473 | — | — |
| 2005-04-06 | $217.05 | $217.05 | 75,973 | — | — |
| 2005-04-05 | $211.65 | $211.65 | 106,607 | — | — |
| 2005-04-04 | $208.50 | $208.50 | 81,473 | — | — |
| 2005-04-01 | $205.80 | $205.80 | 75,420 | — | — |
| 2005-03-31 | $209.10 | $209.10 | 74,433 | — | — |
| 2005-03-30 | $211.65 | $211.65 | 67,393 | — | — |
| 2005-03-29 | $207.15 | $207.15 | 80,233 | — | — |
| 2005-03-28 | $218.40 | $218.40 | 85,153 | — | — |
| 2005-03-24 | $222.15 | $222.15 | 115,073 | — | — |
| 2005-03-23 | $212.85 | $212.85 | 120,647 | — | — |
| 2005-03-22 | $201.15 | $201.15 | 64,300 | — | — |
| 2005-03-21 | $202.80 | $202.80 | 52,140 | — | — |
| 2005-03-18 | $201.90 | $201.90 | 40,593 | — | — |
| 2005-03-17 | $201.45 | $201.45 | 99,960 | — | — |
| 2005-03-16 | $207.15 | $207.15 | 104,080 | — | — |
| 2005-03-15 | $222.60 | $222.60 | 95,060 | — | — |
| 2005-03-14 | $226.35 | $226.35 | 81,633 | — | — |
| 2005-03-11 | $213.45 | $213.45 | 46,533 | — | — |
| 2005-03-10 | $217.50 | $217.50 | 81,367 | — | — |
| 2005-03-09 | $218.25 | $218.25 | 62,480 | — | — |
| 2005-03-08 | $217.05 | $217.05 | 94,240 | — | — |
| 2005-03-07 | $223.65 | $223.65 | 77,213 | — | — |
| 2005-03-04 | $228.75 | $228.75 | 103,853 | — | — |
| 2005-03-03 | $241.20 | $241.20 | 421,573 | — | — |
| 2005-03-02 | $263.40 | $263.40 | 561,920 | — | — |
| 2005-03-01 | $265.50 | $265.50 | 96,627 | — | — |
| 2005-02-28 | $260.10 | $260.10 | 46,987 | — | — |
| 2005-02-25 | $268.50 | $268.50 | 65,707 | — | — |
| 2005-02-24 | $263.70 | $263.70 | 52,507 | — | — |
| 2005-02-23 | $263.40 | $263.40 | 49,920 | — | — |
| 2005-02-22 | $260.40 | $260.40 | 55,233 | — | — |
| 2005-02-18 | $262.65 | $262.65 | 24,913 | — | — |
| 2005-02-17 | $261.15 | $261.15 | 35,227 | — | — |
| 2005-02-16 | $262.80 | $262.80 | 49,093 | — | — |
| 2005-02-15 | $260.85 | $260.85 | 57,607 | — | — |
| 2005-02-14 | $268.95 | $268.95 | 67,120 | — | — |
| 2005-02-11 | $271.20 | $271.20 | 68,833 | — | — |
| 2005-02-10 | $264.75 | $264.75 | 28,660 | — | — |
| 2005-02-09 | $267.90 | $267.90 | 45,533 | — | — |
| 2005-02-08 | $278.10 | $278.10 | 50,840 | — | — |
| 2005-02-07 | $281.10 | $281.10 | 35,033 | — | — |
| 2005-02-04 | $284.25 | $284.25 | 115,973 | — | — |
| 2005-02-03 | $271.20 | $271.20 | 113,113 | — | — |
| 2005-02-02 | $255.00 | $255.00 | 39,107 | — | — |
| 2005-02-01 | $255.00 | $255.00 | 56,807 | — | — |
| 2005-01-31 | $252.75 | $252.75 | 82,500 | — | — |
| 2005-01-28 | $259.50 | $259.50 | 29,833 | — | — |
| 2005-01-27 | $264.75 | $264.75 | 40,287 | — | — |
| 2005-01-26 | $256.80 | $256.80 | 61,600 | — | — |
| 2005-01-25 | $257.25 | $257.25 | 47,633 | — | — |
| 2005-01-24 | $255.45 | $255.45 | 50,820 | — | — |
| 2005-01-21 | $269.10 | $269.10 | 51,200 | — | — |
| 2005-01-20 | $281.70 | $281.70 | 34,973 | — | — |
| 2005-01-19 | $283.50 | $283.50 | 72,887 | — | — |
| 2005-01-18 | $288.30 | $288.30 | 89,733 | — | — |
| 2005-01-14 | $279.15 | $279.15 | 46,047 | — | — |
| 2005-01-13 | $279.90 | $279.90 | 32,120 | — | — |
| 2005-01-12 | $285.15 | $285.15 | 37,947 | — | — |
| 2005-01-11 | $285.00 | $285.00 | 47,713 | — | — |
| 2005-01-10 | $297.00 | $297.00 | 39,833 | — | — |
| 2005-01-07 | $287.85 | $287.85 | 21,627 | — | — |
| 2005-01-06 | $286.35 | $286.35 | 26,433 | — | — |
| 2005-01-05 | $282.00 | $282.00 | 31,993 | — | — |
| 2005-01-04 | $288.45 | $288.45 | 45,113 | — | — |
| 2005-01-03 | $296.40 | $296.40 | 31,300 | — | — |