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
- 1994-08-31 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 | $207.50 | $217.22 | 0 | — | — |
| 2005-12-29 | $207.50 | $217.22 | 250 | — | — |
| 2005-12-28 | $209.00 | $218.37 | 80 | — | — |
| 2005-12-27 | $209.00 | $218.37 | 0 | — | — |
| 2005-12-23 | $209.00 | $218.37 | 200 | — | — |
| 2005-12-22 | $212.50 | $222.03 | 40 | — | — |
| 2005-12-21 | $210.00 | $219.42 | 0 | — | — |
| 2005-12-20 | $210.00 | $219.42 | 0 | — | — |
| 2005-12-19 | $210.00 | $219.42 | 0 | — | — |
| 2005-12-16 | $210.00 | $219.42 | 120 | — | — |
| 2005-12-15 | $209.10 | $218.48 | 0 | — | — |
| 2005-12-14 | $209.10 | $218.48 | 340 | — | — |
| 2005-12-13 | $209.00 | $218.37 | 150 | — | — |
| 2005-12-12 | $206.80 | $216.07 | 250 | — | — |
| 2005-12-09 | $210.00 | $219.42 | 150 | — | — |
| 2005-12-08 | $210.00 | $219.42 | 80 | — | — |
| 2005-12-07 | $210.10 | $219.52 | 360 | — | — |
| 2005-12-06 | $209.70 | $219.10 | 230 | — | — |
| 2005-12-05 | $208.50 | $217.85 | 100 | — | — |
| 2005-12-02 | $206.00 | $215.24 | 310 | — | — |
| 2005-12-01 | $207.50 | $216.81 | 520 | — | — |
| 2005-11-30 | $207.50 | $216.81 | 1,390 | — | — |
| 2005-11-29 | $207.70 | $217.01 | 880 | — | — |
| 2005-11-28 | $204.50 | $213.67 | 270 | — | — |
| 2005-11-25 | $209.20 | $218.58 | 0 | — | — |
| 2005-11-23 | $209.20 | $218.58 | 250 | — | — |
| 2005-11-22 | $204.50 | $213.67 | 1,770 | — | — |
| 2005-11-21 | $203.90 | $213.04 | 50 | — | — |
| 2005-11-18 | $202.00 | $211.06 | 720 | — | — |
| 2005-11-17 | $201.00 | $210.01 | 280 | — | — |
| 2005-11-16 | $200.50 | $209.49 | 70 | — | — |
| 2005-11-15 | $202.50 | $211.58 | 70 | — | — |
| 2005-11-14 | $201.80 | $210.85 | 470 | — | — |
| 2005-11-11 | $205.90 | $215.13 | 680 | — | — |
| 2005-11-10 | $198.50 | $207.40 | 100 | — | — |
| 2005-11-09 | $199.60 | $208.55 | 590 | — | — |
| 2005-11-08 | $194.50 | $203.22 | 70 | — | — |
| 2005-11-07 | $198.70 | $207.61 | 330 | — | — |
| 2005-11-04 | $196.90 | $205.73 | 40 | — | — |
| 2005-11-03 | $197.00 | $205.83 | 60 | — | — |
| 2005-11-02 | $197.00 | $205.83 | 0 | — | — |
| 2005-11-01 | $197.00 | $205.83 | 140 | — | — |
| 2005-10-31 | $196.50 | $205.31 | 1,620 | — | — |
| 2005-10-28 | $196.90 | $205.73 | 40 | — | — |
| 2005-10-27 | $198.00 | $206.88 | 0 | — | — |
| 2005-10-26 | $198.00 | $206.88 | 200 | — | — |
| 2005-10-25 | $196.00 | $204.79 | 0 | — | — |
| 2005-10-24 | $196.00 | $204.79 | 10 | — | — |
| 2005-10-21 | $196.80 | $205.63 | 40 | — | — |
| 2005-10-20 | $191.30 | $199.88 | 760 | — | — |
| 2005-10-19 | $200.00 | $208.97 | 3,100 | — | — |
| 2005-10-18 | $198.00 | $206.88 | 0 | — | — |
| 2005-10-17 | $198.00 | $206.88 | 20 | — | — |
| 2005-10-14 | $193.00 | $201.66 | 0 | — | — |
| 2005-10-13 | $193.00 | $201.66 | 40 | — | — |
| 2005-10-12 | $187.10 | $195.49 | 200 | — | — |
| 2005-10-11 | $192.20 | $200.82 | 60 | — | — |
| 2005-10-10 | $190.40 | $198.94 | 120 | — | — |
| 2005-10-07 | $192.50 | $201.13 | 110 | — | — |
| 2005-10-06 | $195.00 | $203.74 | 0 | — | — |
| 2005-10-05 | $195.00 | $203.74 | 840 | — | — |
| 2005-10-04 | $190.00 | $198.52 | 340 | — | — |
| 2005-10-03 | $189.00 | $197.48 | 760 | — | — |
| 2005-09-30 | $188.70 | $197.16 | 40 | — | — |
| 2005-09-29 | $187.50 | $195.49 | 40 | — | — |
| 2005-09-28 | $187.50 | $195.49 | 590 | — | — |
| 2005-09-27 | $189.50 | $197.58 | 850 | — | — |
| 2005-09-26 | $187.00 | $194.97 | 7,240 | — | — |
| 2005-09-23 | $185.60 | $193.51 | 270 | — | — |
| 2005-09-22 | $186.20 | $194.14 | 70 | — | — |
| 2005-09-21 | $184.70 | $192.57 | 390 | — | — |
| 2005-09-20 | $187.20 | $195.18 | 200 | — | — |
| 2005-09-19 | $186.70 | $194.66 | 110 | — | — |
| 2005-09-16 | $187.20 | $195.18 | 0 | — | — |
| 2005-09-15 | $187.20 | $195.18 | 0 | — | — |
| 2005-09-14 | $187.20 | $195.18 | 1,660 | — | — |
| 2005-09-13 | $186.90 | $194.87 | 240 | — | — |
| 2005-09-12 | $187.20 | $195.18 | 590 | — | — |
| 2005-09-09 | $185.10 | $192.99 | 610 | — | — |
| 2005-09-08 | $185.50 | $193.41 | 0 | — | — |
| 2005-09-07 | $185.50 | $193.41 | 70 | — | — |
| 2005-09-06 | $187.30 | $195.28 | 620 | — | — |
| 2005-09-02 | $184.90 | $192.78 | 140 | — | — |
| 2005-09-01 | $185.00 | $192.88 | 0 | — | — |
| 2005-08-31 | $185.00 | $192.88 | 60 | — | — |
| 2005-08-30 | $183.70 | $191.53 | 70 | — | — |
| 2005-08-29 | $186.10 | $194.03 | 210 | — | — |
| 2005-08-26 | $189.00 | $197.05 | 90 | — | — |
| 2005-08-25 | $189.00 | $197.05 | 90 | — | — |
| 2005-08-24 | $188.40 | $196.43 | 0 | — | — |
| 2005-08-23 | $188.40 | $196.43 | 20 | — | — |
| 2005-08-22 | $189.80 | $197.89 | 0 | — | — |
| 2005-08-19 | $189.80 | $197.89 | 170 | — | — |
| 2005-08-18 | $189.80 | $197.89 | 40 | — | — |
| 2005-08-17 | $189.80 | $197.89 | 40 | — | — |
| 2005-08-16 | $189.80 | $197.89 | 640 | — | — |
| 2005-08-15 | $192.10 | $200.29 | 0 | — | — |
| 2005-08-12 | $192.10 | $200.29 | 110 | — | — |
| 2005-08-11 | $192.50 | $200.70 | 50 | — | — |
| 2005-08-10 | $193.70 | $201.95 | 0 | — | — |
| 2005-08-09 | $193.70 | $201.95 | 0 | — | — |
| 2005-08-08 | $193.70 | $201.95 | 0 | — | — |
| 2005-08-05 | $193.70 | $201.95 | 0 | — | — |
| 2005-08-04 | $193.70 | $201.95 | 20 | — | — |
| 2005-08-03 | $194.50 | $202.79 | 70 | — | — |
| 2005-08-02 | $192.40 | $200.60 | 1,760 | — | — |
| 2005-08-01 | $192.50 | $200.70 | 30 | — | — |
| 2005-07-29 | $193.00 | $201.23 | 380 | — | — |
| 2005-07-28 | $192.20 | $200.39 | 560 | — | — |
| 2005-07-27 | $192.00 | $200.18 | 340 | — | — |
| 2005-07-26 | $191.70 | $199.87 | 700 | — | — |
| 2005-07-25 | $192.70 | $200.91 | 50 | — | — |
| 2005-07-22 | $192.70 | $200.91 | 50 | — | — |
| 2005-07-21 | $194.50 | $202.79 | 0 | — | — |
| 2005-07-20 | $194.50 | $202.79 | 350 | — | — |
| 2005-07-19 | $192.50 | $200.70 | 90 | — | — |
| 2005-07-18 | $190.60 | $198.72 | 10 | — | — |
| 2005-07-15 | $191.10 | $199.24 | 330 | — | — |
| 2005-07-14 | $191.40 | $199.56 | 50 | — | — |
| 2005-07-13 | $191.10 | $199.24 | 210 | — | — |
| 2005-07-12 | $192.20 | $200.39 | 210 | — | — |
| 2005-07-11 | $190.50 | $198.62 | 430 | — | — |
| 2005-07-08 | $192.50 | $200.70 | 170 | — | — |
| 2005-07-07 | $191.00 | $199.14 | 260 | — | — |
| 2005-07-06 | $192.00 | $200.18 | 290 | — | — |
| 2005-07-05 | $190.50 | $198.62 | 730 | — | — |
| 2005-07-01 | $190.70 | $198.83 | 210 | — | — |
| 2005-06-30 | $192.60 | $200.81 | 60 | — | — |
| 2005-06-29 | $192.20 | $199.97 | 260 | — | — |
| 2005-06-28 | $193.60 | $201.43 | 20 | — | — |
| 2005-06-27 | $192.20 | $199.97 | 320 | — | — |
| 2005-06-24 | $193.60 | $201.43 | 30 | — | — |
| 2005-06-23 | $194.40 | $202.26 | 20 | — | — |
| 2005-06-22 | $195.00 | $202.89 | 20 | — | — |
| 2005-06-21 | $191.50 | $199.25 | 180 | — | — |
| 2005-06-20 | $193.00 | $200.81 | 20 | — | — |
| 2005-06-17 | $192.00 | $199.77 | 50 | — | — |
| 2005-06-16 | $194.20 | $202.05 | 30 | — | — |
| 2005-06-15 | $191.20 | $198.93 | 130 | — | — |
| 2005-06-14 | $190.80 | $198.52 | 170 | — | — |
| 2005-06-13 | $190.80 | $198.52 | 70 | — | — |
| 2005-06-10 | $194.10 | $201.95 | 20 | — | — |
| 2005-06-09 | $195.50 | $203.41 | 0 | — | — |
| 2005-06-08 | $195.50 | $203.41 | 40 | — | — |
| 2005-06-07 | $194.00 | $201.85 | 20 | — | — |
| 2005-06-06 | $190.50 | $198.21 | 40 | — | — |
| 2005-06-03 | $191.00 | $198.73 | 520 | — | — |
| 2005-06-02 | $189.60 | $197.27 | 1,130 | — | — |
| 2005-06-01 | $191.70 | $199.45 | 690 | — | — |
| 2005-05-31 | $198.80 | $206.84 | 170 | — | — |
| 2005-05-27 | $192.50 | $200.29 | 300 | — | — |
| 2005-05-26 | $192.30 | $200.08 | 0 | — | — |
| 2005-05-25 | $192.30 | $200.08 | 0 | — | — |
| 2005-05-24 | $192.30 | $200.08 | 30 | — | — |
| 2005-05-23 | $191.90 | $199.66 | 720 | — | — |
| 2005-05-20 | $195.00 | $202.89 | 0 | — | — |
| 2005-05-19 | $195.00 | $202.89 | 80 | — | — |
| 2005-05-18 | $195.00 | $202.89 | 0 | — | — |
| 2005-05-17 | $195.00 | $202.89 | 50 | — | — |
| 2005-05-16 | $195.00 | $202.89 | 0 | — | — |
| 2005-05-13 | $195.00 | $202.89 | 0 | — | — |
| 2005-05-12 | $195.00 | $202.89 | 210 | — | — |
| 2005-05-11 | $195.00 | $202.89 | 20 | — | — |
| 2005-05-10 | $194.50 | $202.37 | 10 | — | — |
| 2005-05-09 | $192.50 | $200.29 | 40 | — | — |
| 2005-05-06 | $191.00 | $198.73 | 20 | — | — |
| 2005-05-05 | $194.00 | $201.85 | 0 | — | — |
| 2005-05-04 | $194.00 | $201.85 | 40 | — | — |
| 2005-05-03 | $199.60 | $207.67 | 0 | — | — |
| 2005-05-02 | $199.60 | $207.67 | 10 | — | — |
| 2005-04-29 | $199.60 | $207.67 | 80 | — | — |
| 2005-04-28 | $195.00 | $202.89 | 0 | — | — |
| 2005-04-27 | $195.00 | $202.89 | 50 | — | — |
| 2005-04-26 | $197.10 | $205.07 | 230 | — | — |
| 2005-04-25 | $194.80 | $202.68 | 20 | — | — |
| 2005-04-22 | $185.40 | $192.90 | 140 | — | — |
| 2005-04-21 | $189.90 | $197.58 | 0 | — | — |
| 2005-04-20 | $189.90 | $197.58 | 140 | — | — |
| 2005-04-19 | $186.60 | $194.15 | 300 | — | — |
| 2005-04-18 | $187.70 | $195.29 | 0 | — | — |
| 2005-04-15 | $187.70 | $195.29 | 420 | — | — |
| 2005-04-14 | $188.20 | $195.81 | 170 | — | — |
| 2005-04-13 | $182.40 | $189.78 | 1,060 | — | — |
| 2005-04-12 | $181.00 | $188.32 | 680 | — | — |
| 2005-04-11 | $181.40 | $188.74 | 630 | — | — |
| 2005-04-08 | $182.00 | $189.36 | 390 | — | — |
| 2005-04-07 | $182.00 | $189.36 | 180 | — | — |
| 2005-04-06 | $182.00 | $189.36 | 320 | — | — |
| 2005-04-05 | $180.70 | $188.01 | 180 | — | — |
| 2005-04-04 | $180.50 | $187.80 | 50 | — | — |
| 2005-04-01 | $181.20 | $188.53 | 0 | — | — |
| 2005-03-31 | $181.20 | $188.16 | 30 | — | — |
| 2005-03-30 | $182.50 | $189.51 | 80 | — | — |
| 2005-03-29 | $182.00 | $189.00 | 340 | — | — |
| 2005-03-28 | $182.00 | $189.00 | 230 | — | — |
| 2005-03-24 | $182.20 | $189.20 | 0 | — | — |
| 2005-03-23 | $182.20 | $189.20 | 180 | — | — |
| 2005-03-22 | $182.50 | $189.51 | 70 | — | — |
| 2005-03-21 | $182.50 | $189.51 | 0 | — | — |
| 2005-03-18 | $182.50 | $189.51 | 20 | — | — |
| 2005-03-17 | $183.50 | $190.55 | 710 | — | — |
| 2005-03-16 | $182.50 | $189.51 | 50 | — | — |
| 2005-03-15 | $182.60 | $189.62 | 450 | — | — |
| 2005-03-14 | $183.30 | $190.35 | 330 | — | — |
| 2005-03-11 | $183.30 | $190.35 | 380 | — | — |
| 2005-03-10 | $183.80 | $190.86 | 90 | — | — |
| 2005-03-09 | $183.40 | $190.45 | 90 | — | — |
| 2005-03-08 | $183.80 | $190.86 | 10 | — | — |
| 2005-03-07 | $183.80 | $190.86 | 170 | — | — |
| 2005-03-04 | $183.30 | $190.35 | 0 | — | — |
| 2005-03-03 | $183.30 | $190.35 | 130 | — | — |
| 2005-03-02 | $182.00 | $189.00 | 60 | — | — |
| 2005-03-01 | $183.40 | $190.45 | 170 | — | — |
| 2005-02-28 | $182.90 | $189.93 | 30 | — | — |
| 2005-02-25 | $180.50 | $187.44 | 0 | — | — |
| 2005-02-24 | $180.50 | $187.44 | 0 | — | — |
| 2005-02-23 | $180.50 | $187.44 | 320 | — | — |
| 2005-02-22 | $180.50 | $187.44 | 150 | — | — |
| 2005-02-18 | $180.00 | $186.92 | 0 | — | — |
| 2005-02-17 | $180.00 | $186.92 | 60 | — | — |
| 2005-02-16 | $180.70 | $187.65 | 360 | — | — |
| 2005-02-15 | $183.50 | $190.55 | 10 | — | — |
| 2005-02-14 | $182.00 | $189.00 | 530 | — | — |
| 2005-02-11 | $182.60 | $189.62 | 230 | — | — |
| 2005-02-10 | $179.70 | $186.61 | 1,110 | — | — |
| 2005-02-09 | $181.50 | $188.48 | 940 | — | — |
| 2005-02-08 | $183.50 | $190.55 | 40 | — | — |
| 2005-02-07 | $183.40 | $190.45 | 160 | — | — |
| 2005-02-04 | $182.70 | $189.72 | 10 | — | — |
| 2005-02-03 | $181.40 | $188.37 | 280 | — | — |
| 2005-02-02 | $181.90 | $188.89 | 190 | — | — |
| 2005-02-01 | $182.80 | $189.83 | 30 | — | — |
| 2005-01-31 | $183.00 | $190.03 | 250 | — | — |
| 2005-01-28 | $183.00 | $190.03 | 0 | — | — |
| 2005-01-27 | $183.00 | $190.03 | 0 | — | — |
| 2005-01-26 | $183.00 | $190.03 | 820 | — | — |
| 2005-01-25 | $181.30 | $188.27 | 130 | — | — |
| 2005-01-24 | $180.10 | $187.02 | 300 | — | — |
| 2005-01-21 | $179.00 | $185.88 | 120 | — | — |
| 2005-01-20 | $179.10 | $185.98 | 140 | — | — |
| 2005-01-19 | $179.40 | $186.30 | 100 | — | — |
| 2005-01-18 | $179.90 | $186.81 | 100 | — | — |
| 2005-01-14 | $180.00 | $186.92 | 1,760 | — | — |
| 2005-01-13 | $179.90 | $186.81 | 540 | — | — |
| 2005-01-12 | $180.00 | $186.92 | 130 | — | — |
| 2005-01-11 | $181.70 | $188.68 | 790 | — | — |
| 2005-01-10 | $182.90 | $189.93 | 150 | — | — |
| 2005-01-07 | $182.00 | $189.00 | 0 | — | — |
| 2005-01-06 | $182.00 | $189.00 | 40 | — | — |
| 2005-01-05 | $182.50 | $189.51 | 150 | — | — |
| 2005-01-04 | $183.00 | $190.03 | 20 | — | — |
| 2005-01-03 | $183.00 | $190.03 | 180 | — | — |