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
- 2002-04-08 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 | $225.80 | $234.24 | 411,460 | — | — |
| 2005-12-29 | $224.35 | $232.74 | 605,960 | — | — |
| 2005-12-28 | $227.75 | $236.27 | 501,380 | — | — |
| 2005-12-27 | $220.00 | $228.23 | 643,080 | — | — |
| 2005-12-23 | $228.35 | $236.89 | 462,740 | — | — |
| 2005-12-22 | $230.05 | $238.65 | 490,300 | — | — |
| 2005-12-21 | $233.50 | $242.23 | 568,580 | — | — |
| 2005-12-20 | $234.45 | $243.22 | 415,460 | — | — |
| 2005-12-19 | $233.65 | $242.39 | 683,340 | — | — |
| 2005-12-16 | $234.55 | $243.32 | 744,200 | — | — |
| 2005-12-15 | $244.50 | $253.64 | 999,480 | — | — |
| 2005-12-14 | $251.10 | $260.49 | 846,360 | — | — |
| 2005-12-13 | $255.60 | $265.16 | 747,020 | — | — |
| 2005-12-12 | $256.20 | $265.39 | 651,640 | — | — |
| 2005-12-09 | $250.35 | $259.33 | 720,080 | — | — |
| 2005-12-08 | $253.15 | $262.23 | 737,720 | — | — |
| 2005-12-07 | $246.00 | $254.83 | 647,340 | — | — |
| 2005-12-06 | $243.25 | $251.98 | 604,560 | — | — |
| 2005-12-05 | $240.65 | $249.28 | 1,035,460 | — | — |
| 2005-12-02 | $236.20 | $244.68 | 752,500 | — | — |
| 2005-12-01 | $230.60 | $238.87 | 946,040 | — | — |
| 2005-11-30 | $221.60 | $229.55 | 550,140 | — | — |
| 2005-11-29 | $223.45 | $231.47 | 435,200 | — | — |
| 2005-11-28 | $223.75 | $231.78 | 578,740 | — | — |
| 2005-11-25 | $230.90 | $239.18 | 213,260 | — | — |
| 2005-11-23 | $230.00 | $238.25 | 626,480 | — | — |
| 2005-11-22 | $232.20 | $240.53 | 654,740 | — | — |
| 2005-11-21 | $223.00 | $231.00 | 472,880 | — | — |
| 2005-11-18 | $217.50 | $225.30 | 786,000 | — | — |
| 2005-11-17 | $221.70 | $229.65 | 872,320 | — | — |
| 2005-11-16 | $225.40 | $233.49 | 1,004,960 | — | — |
| 2005-11-15 | $215.95 | $223.70 | 744,440 | — | — |
| 2005-11-14 | $215.75 | $223.49 | 688,800 | — | — |
| 2005-11-11 | $213.40 | $221.06 | 808,460 | — | — |
| 2005-11-10 | $211.95 | $219.56 | 1,279,580 | — | — |
| 2005-11-09 | $222.75 | $230.74 | 891,200 | — | — |
| 2005-11-08 | $227.25 | $235.40 | 733,780 | — | — |
| 2005-11-07 | $226.20 | $234.32 | 973,460 | — | — |
| 2005-11-04 | $236.65 | $245.14 | 748,160 | — | — |
| 2005-11-03 | $243.50 | $252.24 | 689,260 | — | — |
| 2005-11-02 | $239.90 | $248.51 | 779,180 | — | — |
| 2005-11-01 | $233.15 | $241.52 | 715,380 | — | — |
| 2005-10-31 | $229.30 | $237.53 | 1,043,460 | — | — |
| 2005-10-28 | $228.90 | $237.11 | 964,420 | — | — |
| 2005-10-27 | $227.80 | $235.97 | 2,047,540 | — | — |
| 2005-10-26 | $239.75 | $248.35 | 2,224,480 | — | — |
| 2005-10-25 | $260.00 | $269.33 | 1,106,860 | — | — |
| 2005-10-24 | $253.00 | $262.08 | 1,021,500 | — | — |
| 2005-10-21 | $244.00 | $252.76 | 1,218,900 | — | — |
| 2005-10-20 | $242.75 | $251.46 | 4,638,280 | — | — |
| 2005-10-19 | $262.80 | $272.23 | 1,812,280 | — | — |
| 2005-10-18 | $239.45 | $248.04 | 835,440 | — | — |
| 2005-10-17 | $252.55 | $261.61 | 821,880 | — | — |
| 2005-10-14 | $245.80 | $254.62 | 1,082,820 | — | — |
| 2005-10-13 | $236.80 | $245.30 | 1,372,340 | — | — |
| 2005-10-12 | $247.50 | $256.38 | 710,560 | — | — |
| 2005-10-11 | $255.85 | $265.03 | 874,580 | — | — |
| 2005-10-10 | $244.30 | $253.07 | 1,171,320 | — | — |
| 2005-10-07 | $253.30 | $262.39 | 1,095,180 | — | — |
| 2005-10-06 | $247.25 | $256.12 | 2,417,660 | — | — |
| 2005-10-05 | $267.60 | $277.20 | 1,598,700 | — | — |
| 2005-10-04 | $285.65 | $295.90 | 939,960 | — | — |
| 2005-10-03 | $298.25 | $308.95 | 785,500 | — | — |
| 2005-09-30 | $291.55 | $302.01 | 583,560 | — | — |
| 2005-09-29 | $287.40 | $297.71 | 825,340 | — | — |
| 2005-09-28 | $286.40 | $296.68 | 890,260 | — | — |
| 2005-09-27 | $279.00 | $289.01 | 528,220 | — | — |
| 2005-09-26 | $280.80 | $290.88 | 845,520 | — | — |
| 2005-09-23 | $271.75 | $281.50 | 962,680 | — | — |
| 2005-09-22 | $279.20 | $289.22 | 1,382,700 | — | — |
| 2005-09-21 | $278.35 | $288.34 | 1,192,920 | — | — |
| 2005-09-20 | $267.80 | $277.41 | 731,740 | — | — |
| 2005-09-19 | $266.50 | $276.06 | 565,900 | — | — |
| 2005-09-16 | $254.80 | $263.94 | 431,500 | — | — |
| 2005-09-15 | $252.60 | $261.66 | 512,180 | — | — |
| 2005-09-14 | $254.70 | $263.84 | 520,780 | — | — |
| 2005-09-13 | $247.55 | $256.43 | 464,460 | — | — |
| 2005-09-12 | $247.60 | $256.10 | 536,200 | — | — |
| 2005-09-09 | $252.75 | $261.42 | 468,360 | — | — |
| 2005-09-08 | $247.05 | $255.53 | 579,980 | — | — |
| 2005-09-07 | $243.00 | $251.34 | 746,720 | — | — |
| 2005-09-06 | $244.50 | $252.89 | 744,800 | — | — |
| 2005-09-02 | $248.05 | $256.56 | 750,620 | — | — |
| 2005-09-01 | $256.30 | $265.09 | 917,940 | — | — |
| 2005-08-31 | $245.95 | $254.39 | 840,520 | — | — |
| 2005-08-30 | $235.90 | $243.99 | 537,860 | — | — |
| 2005-08-29 | $228.45 | $236.29 | 562,740 | — | — |
| 2005-08-26 | $223.50 | $231.17 | 452,120 | — | — |
| 2005-08-25 | $226.40 | $234.17 | 570,120 | — | — |
| 2005-08-24 | $222.60 | $230.24 | 506,880 | — | — |
| 2005-08-23 | $215.90 | $223.31 | 389,000 | — | — |
| 2005-08-22 | $212.90 | $220.21 | 332,900 | — | — |
| 2005-08-19 | $211.20 | $218.45 | 514,140 | — | — |
| 2005-08-18 | $206.25 | $213.33 | 1,154,680 | — | — |
| 2005-08-17 | $213.20 | $220.52 | 773,620 | — | — |
| 2005-08-16 | $222.35 | $229.98 | 561,120 | — | — |
| 2005-08-15 | $222.00 | $229.62 | 404,440 | — | — |
| 2005-08-12 | $225.90 | $233.65 | 438,820 | — | — |
| 2005-08-11 | $228.25 | $236.08 | 475,860 | — | — |
| 2005-08-10 | $223.90 | $231.58 | 478,480 | — | — |
| 2005-08-09 | $216.65 | $224.08 | 408,040 | — | — |
| 2005-08-08 | $217.00 | $224.45 | 622,860 | — | — |
| 2005-08-05 | $215.10 | $222.48 | 466,980 | — | — |
| 2005-08-04 | $215.45 | $222.84 | 596,520 | — | — |
| 2005-08-03 | $210.20 | $217.41 | 984,460 | — | — |
| 2005-08-02 | $210.50 | $217.72 | 658,340 | — | — |
| 2005-08-01 | $209.30 | $216.48 | 449,800 | — | — |
| 2005-07-29 | $206.75 | $213.84 | 412,780 | — | — |
| 2005-07-28 | $211.95 | $219.22 | 503,500 | — | — |
| 2005-07-27 | $210.70 | $217.93 | 301,860 | — | — |
| 2005-07-26 | $209.95 | $217.15 | 331,640 | — | — |
| 2005-07-25 | $212.65 | $219.95 | 339,900 | — | — |
| 2005-07-22 | $210.40 | $217.62 | 438,800 | — | — |
| 2005-07-21 | $204.50 | $211.52 | 289,880 | — | — |
| 2005-07-20 | $206.95 | $214.05 | 577,380 | — | — |
| 2005-07-19 | $204.05 | $211.05 | 381,840 | — | — |
| 2005-07-18 | $197.50 | $204.28 | 551,720 | — | — |
| 2005-07-15 | $201.45 | $208.36 | 550,260 | — | — |
| 2005-07-14 | $202.70 | $209.65 | 767,260 | — | — |
| 2005-07-13 | $214.00 | $221.34 | 351,560 | — | — |
| 2005-07-12 | $218.30 | $225.79 | 358,620 | — | — |
| 2005-07-11 | $215.65 | $223.05 | 512,080 | — | — |
| 2005-07-08 | $217.50 | $224.96 | 512,100 | — | — |
| 2005-07-07 | $216.10 | $223.51 | 406,580 | — | — |
| 2005-07-06 | $210.75 | $217.98 | 421,500 | — | — |
| 2005-07-05 | $210.25 | $217.46 | 454,740 | — | — |
| 2005-07-01 | $206.05 | $213.12 | 295,560 | — | — |
| 2005-06-30 | $197.95 | $204.74 | 444,420 | — | — |
| 2005-06-29 | $201.35 | $208.26 | 389,200 | — | — |
| 2005-06-28 | $203.10 | $210.07 | 339,560 | — | — |
| 2005-06-27 | $206.75 | $213.84 | 456,300 | — | — |
| 2005-06-24 | $203.60 | $210.59 | 440,320 | — | — |
| 2005-06-23 | $203.00 | $209.97 | 446,340 | — | — |
| 2005-06-22 | $206.25 | $213.33 | 594,820 | — | — |
| 2005-06-21 | $200.85 | $207.74 | 358,860 | — | — |
| 2005-06-20 | $206.40 | $213.48 | 498,420 | — | — |
| 2005-06-17 | $199.60 | $206.45 | 509,540 | — | — |
| 2005-06-16 | $201.85 | $208.78 | 337,800 | — | — |
| 2005-06-15 | $198.95 | $205.78 | 422,280 | — | — |
| 2005-06-14 | $194.65 | $201.33 | 393,320 | — | — |
| 2005-06-13 | $195.70 | $202.41 | 355,620 | — | — |
| 2005-06-10 | $196.90 | $203.27 | 414,880 | — | — |
| 2005-06-09 | $192.55 | $198.78 | 549,740 | — | — |
| 2005-06-08 | $188.75 | $194.85 | 1,081,800 | — | — |
| 2005-06-07 | $181.25 | $187.11 | 291,200 | — | — |
| 2005-06-06 | $181.30 | $187.16 | 242,100 | — | — |
| 2005-06-03 | $179.65 | $185.46 | 230,660 | — | — |
| 2005-06-02 | $177.05 | $182.78 | 329,900 | — | — |
| 2005-06-01 | $177.10 | $182.83 | 381,100 | — | — |
| 2005-05-31 | $173.35 | $178.96 | 280,760 | — | — |
| 2005-05-27 | $177.15 | $182.88 | 413,080 | — | — |
| 2005-05-26 | $172.45 | $178.03 | 318,700 | — | — |
| 2005-05-25 | $173.35 | $178.96 | 369,200 | — | — |
| 2005-05-24 | $170.45 | $175.96 | 264,400 | — | — |
| 2005-05-23 | $171.30 | $176.84 | 277,320 | — | — |
| 2005-05-20 | $165.35 | $170.70 | 211,920 | — | — |
| 2005-05-19 | $167.65 | $173.07 | 320,360 | — | — |
| 2005-05-18 | $166.60 | $171.99 | 526,800 | — | — |
| 2005-05-17 | $164.55 | $169.87 | 457,720 | — | — |
| 2005-05-16 | $161.23 | $166.44 | 601,680 | — | — |
| 2005-05-13 | $162.27 | $167.52 | 503,480 | — | — |
| 2005-05-12 | $164.95 | $170.28 | 429,280 | — | — |
| 2005-05-11 | $170.85 | $176.38 | 363,000 | — | — |
| 2005-05-10 | $172.93 | $178.52 | 339,920 | — | — |
| 2005-05-09 | $172.70 | $178.29 | 448,880 | — | — |
| 2005-05-06 | $172.77 | $178.36 | 382,400 | — | — |
| 2005-05-05 | $170.25 | $175.76 | 404,840 | — | — |
| 2005-05-04 | $166.38 | $171.76 | 450,760 | — | — |
| 2005-05-03 | $162.75 | $168.01 | 524,200 | — | — |
| 2005-05-02 | $167.52 | $172.94 | 552,360 | — | — |
| 2005-04-29 | $159.65 | $164.81 | 423,200 | — | — |
| 2005-04-28 | $160.27 | $165.46 | 531,760 | — | — |
| 2005-04-27 | $161.13 | $166.34 | 595,440 | — | — |
| 2005-04-26 | $167.93 | $173.36 | 255,880 | — | — |
| 2005-04-25 | $169.07 | $174.54 | 359,040 | — | — |
| 2005-04-22 | $167.90 | $173.33 | 347,480 | — | — |
| 2005-04-21 | $168.07 | $173.51 | 423,000 | — | — |
| 2005-04-20 | $163.95 | $169.25 | 438,120 | — | — |
| 2005-04-19 | $167.05 | $172.45 | 497,680 | — | — |
| 2005-04-18 | $161.30 | $166.52 | 493,200 | — | — |
| 2005-04-15 | $158.77 | $163.91 | 691,360 | — | — |
| 2005-04-14 | $164.43 | $169.74 | 588,440 | — | — |
| 2005-04-13 | $166.20 | $171.58 | 618,360 | — | — |
| 2005-04-12 | $171.32 | $176.87 | 579,200 | — | — |
| 2005-04-11 | $176.00 | $181.69 | 400,040 | — | — |
| 2005-04-08 | $175.00 | $180.66 | 416,000 | — | — |
| 2005-04-07 | $178.50 | $184.27 | 779,560 | — | — |
| 2005-04-06 | $182.43 | $188.33 | 684,080 | — | — |
| 2005-04-05 | $177.60 | $183.34 | 398,040 | — | — |
| 2005-04-04 | $179.32 | $185.12 | 744,360 | — | — |
| 2005-04-01 | $180.45 | $186.29 | 622,560 | — | — |
| 2005-03-31 | $176.05 | $181.74 | 495,560 | — | — |
| 2005-03-30 | $168.98 | $174.44 | 557,520 | — | — |
| 2005-03-29 | $167.57 | $172.99 | 424,560 | — | — |
| 2005-03-28 | $167.00 | $172.40 | 394,400 | — | — |
| 2005-03-24 | $168.88 | $174.34 | 432,240 | — | — |
| 2005-03-23 | $167.15 | $172.56 | 526,600 | — | — |
| 2005-03-22 | $170.50 | $176.01 | 532,680 | — | — |
| 2005-03-21 | $172.77 | $178.36 | 454,200 | — | — |
| 2005-03-18 | $174.82 | $180.48 | 402,600 | — | — |
| 2005-03-17 | $176.88 | $182.60 | 439,640 | — | — |
| 2005-03-16 | $174.48 | $180.12 | 409,520 | — | — |
| 2005-03-15 | $172.43 | $178.00 | 409,560 | — | — |
| 2005-03-14 | $173.30 | $178.90 | 440,280 | — | — |
| 2005-03-11 | $171.88 | $177.43 | 586,440 | — | — |
| 2005-03-10 | $168.65 | $173.85 | 793,720 | — | — |
| 2005-03-09 | $174.20 | $179.57 | 672,760 | — | — |
| 2005-03-08 | $176.13 | $181.55 | 355,400 | — | — |
| 2005-03-07 | $174.98 | $180.37 | 465,000 | — | — |
| 2005-03-04 | $177.85 | $183.33 | 656,960 | — | — |
| 2005-03-03 | $172.93 | $178.25 | 591,400 | — | — |
| 2005-03-02 | $169.82 | $175.06 | 430,680 | — | — |
| 2005-03-01 | $166.68 | $171.81 | 651,560 | — | — |
| 2005-02-28 | $167.23 | $172.38 | 845,520 | — | — |
| 2005-02-25 | $169.02 | $174.23 | 740,560 | — | — |
| 2005-02-24 | $163.43 | $168.46 | 515,000 | — | — |
| 2005-02-23 | $162.65 | $167.66 | 506,080 | — | — |
| 2005-02-22 | $161.57 | $166.55 | 753,200 | — | — |
| 2005-02-18 | $158.75 | $163.64 | 357,000 | — | — |
| 2005-02-17 | $155.18 | $159.96 | 593,560 | — | — |
| 2005-02-16 | $159.88 | $164.80 | 375,440 | — | — |
| 2005-02-15 | $155.18 | $159.96 | 222,880 | — | — |
| 2005-02-14 | $154.95 | $159.72 | 189,000 | — | — |
| 2005-02-11 | $153.60 | $158.33 | 344,600 | — | — |
| 2005-02-10 | $153.52 | $158.26 | 412,320 | — | — |
| 2005-02-09 | $148.13 | $152.69 | 430,800 | — | — |
| 2005-02-08 | $150.30 | $154.93 | 297,080 | — | — |
| 2005-02-07 | $150.68 | $155.32 | 300,720 | — | — |
| 2005-02-04 | $151.88 | $156.55 | 240,400 | — | — |
| 2005-02-03 | $151.80 | $156.48 | 315,160 | — | — |
| 2005-02-02 | $151.95 | $156.63 | 397,320 | — | — |
| 2005-02-01 | $150.88 | $155.52 | 366,400 | — | — |
| 2005-01-31 | $147.73 | $152.28 | 524,440 | — | — |
| 2005-01-28 | $147.57 | $152.12 | 335,120 | — | — |
| 2005-01-27 | $148.15 | $152.71 | 368,320 | — | — |
| 2005-01-26 | $148.00 | $152.56 | 306,480 | — | — |
| 2005-01-25 | $146.02 | $150.52 | 406,960 | — | — |
| 2005-01-24 | $144.48 | $148.93 | 320,360 | — | — |
| 2005-01-21 | $143.10 | $147.51 | 358,840 | — | — |
| 2005-01-20 | $140.77 | $145.11 | 294,640 | — | — |
| 2005-01-19 | $142.48 | $146.86 | 310,680 | — | — |
| 2005-01-18 | $145.25 | $149.73 | 544,800 | — | — |
| 2005-01-14 | $143.43 | $147.84 | 384,120 | — | — |
| 2005-01-13 | $144.25 | $148.69 | 326,720 | — | — |
| 2005-01-12 | $143.25 | $147.66 | 418,400 | — | — |
| 2005-01-11 | $138.70 | $142.97 | 254,440 | — | — |
| 2005-01-10 | $136.30 | $140.50 | 340,680 | — | — |
| 2005-01-07 | $133.43 | $137.54 | 424,520 | — | — |
| 2005-01-06 | $134.13 | $138.26 | 518,480 | — | — |
| 2005-01-05 | $133.07 | $137.18 | 364,320 | — | — |
| 2005-01-04 | $136.07 | $140.27 | 420,280 | — | — |
| 2005-01-03 | $135.75 | $139.93 | 444,400 | — | — |