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
- 2000-05-19 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 | $182.88 | $182.88 | 12,650 | — | — |
| 2005-12-29 | $185.04 | $185.04 | 10,111 | — | — |
| 2005-12-28 | $186.48 | $186.48 | 15,542 | — | — |
| 2005-12-27 | $190.80 | $190.80 | 11,378 | — | — |
| 2005-12-23 | $191.88 | $191.88 | 8,647 | — | — |
| 2005-12-22 | $187.56 | $187.56 | 11,197 | — | — |
| 2005-12-21 | $191.16 | $191.16 | 8,653 | — | — |
| 2005-12-20 | $188.64 | $188.64 | 10,981 | — | — |
| 2005-12-19 | $185.76 | $185.76 | 10,578 | — | — |
| 2005-12-16 | $192.24 | $192.24 | 19,778 | — | — |
| 2005-12-15 | $195.84 | $195.84 | 15,644 | — | — |
| 2005-12-14 | $202.32 | $202.32 | 12,083 | — | — |
| 2005-12-13 | $209.16 | $209.16 | 8,611 | — | — |
| 2005-12-12 | $212.04 | $212.04 | 6,697 | — | — |
| 2005-12-09 | $210.96 | $210.96 | 10,036 | — | — |
| 2005-12-08 | $207.00 | $207.00 | 12,917 | — | — |
| 2005-12-07 | $210.96 | $210.96 | 10,389 | — | — |
| 2005-12-06 | $214.56 | $214.56 | 15,542 | — | — |
| 2005-12-05 | $219.24 | $219.24 | 20,778 | — | — |
| 2005-12-02 | $219.60 | $219.60 | 27,967 | — | — |
| 2005-12-01 | $217.80 | $217.80 | 36,886 | — | — |
| 2005-11-30 | $193.32 | $193.32 | 11,144 | — | — |
| 2005-11-29 | $189.00 | $189.00 | 15,347 | — | — |
| 2005-11-28 | $189.36 | $189.36 | 18,408 | — | — |
| 2005-11-25 | $187.56 | $187.56 | 3,272 | — | — |
| 2005-11-23 | $189.36 | $189.36 | 7,156 | — | — |
| 2005-11-22 | $190.08 | $190.08 | 20,964 | — | — |
| 2005-11-21 | $186.84 | $186.84 | 13,261 | — | — |
| 2005-11-18 | $191.16 | $191.16 | 15,944 | — | — |
| 2005-11-17 | $182.16 | $182.16 | 12,278 | — | — |
| 2005-11-16 | $181.44 | $181.44 | 13,739 | — | — |
| 2005-11-15 | $186.48 | $186.48 | 6,100 | — | — |
| 2005-11-14 | $190.80 | $190.80 | 5,400 | — | — |
| 2005-11-11 | $192.60 | $192.60 | 11,000 | — | — |
| 2005-11-10 | $189.36 | $189.36 | 13,522 | — | — |
| 2005-11-09 | $194.76 | $194.76 | 8,394 | — | — |
| 2005-11-08 | $193.68 | $193.68 | 7,478 | — | — |
| 2005-11-07 | $201.60 | $201.60 | 8,361 | — | — |
| 2005-11-04 | $197.28 | $197.28 | 11,400 | — | — |
| 2005-11-03 | $201.60 | $201.60 | 16,619 | — | — |
| 2005-11-02 | $196.92 | $196.92 | 10,347 | — | — |
| 2005-11-01 | $188.64 | $188.64 | 10,708 | — | — |
| 2005-10-31 | $198.36 | $198.36 | 17,408 | — | — |
| 2005-10-28 | $187.56 | $187.56 | 15,197 | — | — |
| 2005-10-27 | $186.12 | $186.12 | 19,658 | — | — |
| 2005-10-26 | $188.28 | $188.28 | 32,711 | — | — |
| 2005-10-25 | $200.52 | $200.52 | 21,256 | — | — |
| 2005-10-24 | $200.52 | $200.52 | 17,464 | — | — |
| 2005-10-21 | $195.84 | $195.84 | 8,781 | — | — |
| 2005-10-20 | $197.64 | $197.64 | 15,347 | — | — |
| 2005-10-19 | $200.52 | $200.52 | 26,178 | — | — |
| 2005-10-18 | $209.52 | $209.52 | 16,392 | — | — |
| 2005-10-17 | $205.20 | $205.20 | 7,678 | — | — |
| 2005-10-14 | $209.16 | $209.16 | 7,989 | — | — |
| 2005-10-13 | $207.72 | $207.72 | 18,486 | — | — |
| 2005-10-12 | $198.00 | $198.00 | 31,531 | — | — |
| 2005-10-11 | $202.68 | $202.68 | 27,678 | — | — |
| 2005-10-10 | $212.76 | $212.76 | 22,125 | — | — |
| 2005-10-07 | $223.20 | $223.20 | 10,014 | — | — |
| 2005-10-06 | $220.68 | $220.68 | 13,433 | — | — |
| 2005-10-05 | $224.28 | $224.28 | 10,289 | — | — |
| 2005-10-04 | $229.68 | $229.68 | 10,222 | — | — |
| 2005-10-03 | $235.44 | $235.44 | 13,781 | — | — |
| 2005-09-30 | $237.24 | $237.24 | 14,042 | — | — |
| 2005-09-29 | $236.16 | $236.16 | 11,853 | — | — |
| 2005-09-28 | $231.84 | $231.84 | 10,153 | — | — |
| 2005-09-27 | $234.00 | $234.00 | 8,831 | — | — |
| 2005-09-26 | $238.32 | $238.32 | 11,089 | — | — |
| 2005-09-23 | $237.60 | $237.60 | 19,797 | — | — |
| 2005-09-22 | $227.16 | $227.16 | 32,528 | — | — |
| 2005-09-21 | $240.48 | $240.48 | 29,908 | — | — |
| 2005-09-20 | $253.08 | $253.08 | 17,150 | — | — |
| 2005-09-19 | $259.92 | $259.92 | 7,347 | — | — |
| 2005-09-16 | $267.12 | $267.12 | 14,414 | — | — |
| 2005-09-15 | $262.80 | $262.80 | 9,464 | — | — |
| 2005-09-14 | $266.40 | $266.40 | 7,836 | — | — |
| 2005-09-13 | $273.24 | $273.24 | 14,122 | — | — |
| 2005-09-12 | $278.64 | $278.64 | 8,525 | — | — |
| 2005-09-09 | $281.52 | $281.52 | 14,272 | — | — |
| 2005-09-08 | $278.28 | $278.28 | 16,131 | — | — |
| 2005-09-07 | $272.88 | $272.88 | 8,139 | — | — |
| 2005-09-06 | $267.48 | $267.48 | 10,314 | — | — |
| 2005-09-02 | $260.28 | $260.28 | 8,303 | — | — |
| 2005-09-01 | $259.92 | $259.92 | 11,136 | — | — |
| 2005-08-31 | $265.68 | $265.68 | 15,978 | — | — |
| 2005-08-30 | $260.28 | $260.28 | 17,244 | — | — |
| 2005-08-29 | $263.52 | $263.52 | 17,164 | — | — |
| 2005-08-26 | $261.36 | $261.36 | 24,461 | — | — |
| 2005-08-25 | $271.80 | $271.80 | 9,575 | — | — |
| 2005-08-24 | $271.80 | $271.80 | 11,425 | — | — |
| 2005-08-23 | $280.08 | $280.08 | 17,583 | — | — |
| 2005-08-22 | $276.84 | $276.84 | 24,131 | — | — |
| 2005-08-19 | $268.56 | $268.56 | 11,661 | — | — |
| 2005-08-18 | $273.96 | $273.96 | 26,639 | — | — |
| 2005-08-17 | $262.80 | $262.80 | 12,131 | — | — |
| 2005-08-16 | $259.92 | $259.92 | 11,764 | — | — |
| 2005-08-15 | $271.08 | $271.08 | 14,736 | — | — |
| 2005-08-12 | $262.44 | $262.44 | 11,006 | — | — |
| 2005-08-11 | $263.88 | $263.88 | 10,453 | — | — |
| 2005-08-10 | $258.12 | $258.12 | 14,083 | — | — |
| 2005-08-09 | $264.96 | $264.96 | 20,308 | — | — |
| 2005-08-08 | $270.00 | $270.00 | 14,003 | — | — |
| 2005-08-05 | $276.12 | $276.12 | 9,597 | — | — |
| 2005-08-04 | $280.44 | $280.44 | 15,756 | — | — |
| 2005-08-03 | $286.56 | $286.56 | 18,772 | — | — |
| 2005-08-02 | $288.36 | $288.36 | 33,211 | — | — |
| 2005-08-01 | $275.76 | $275.76 | 27,225 | — | — |
| 2005-07-29 | $277.56 | $277.56 | 40,189 | — | — |
| 2005-07-28 | $278.28 | $278.28 | 211,250 | — | — |
| 2005-07-27 | $400.32 | $400.32 | 75,144 | — | — |
| 2005-07-26 | $419.40 | $419.40 | 14,942 | — | — |
| 2005-07-25 | $413.64 | $413.64 | 26,761 | — | — |
| 2005-07-22 | $421.20 | $421.20 | 38,672 | — | — |
| 2005-07-21 | $375.84 | $375.84 | 12,958 | — | — |
| 2005-07-20 | $388.44 | $388.44 | 15,158 | — | — |
| 2005-07-19 | $373.32 | $373.32 | 13,489 | — | — |
| 2005-07-18 | $361.08 | $361.08 | 9,153 | — | — |
| 2005-07-15 | $362.16 | $362.16 | 8,825 | — | — |
| 2005-07-14 | $360.00 | $360.00 | 19,642 | — | — |
| 2005-07-13 | $373.32 | $373.32 | 30,728 | — | — |
| 2005-07-12 | $354.24 | $354.24 | 15,272 | — | — |
| 2005-07-11 | $353.52 | $353.52 | 33,261 | — | — |
| 2005-07-08 | $325.44 | $325.44 | 17,925 | — | — |
| 2005-07-07 | $304.20 | $304.20 | 11,253 | — | — |
| 2005-07-06 | $307.08 | $307.08 | 14,953 | — | — |
| 2005-07-05 | $310.32 | $310.32 | 10,553 | — | — |
| 2005-07-01 | $306.00 | $306.00 | 5,164 | — | — |
| 2005-06-30 | $308.88 | $308.88 | 13,850 | — | — |
| 2005-06-29 | $312.12 | $312.12 | 6,653 | — | — |
| 2005-06-28 | $313.20 | $313.20 | 15,117 | — | — |
| 2005-06-27 | $295.92 | $295.92 | 11,239 | — | — |
| 2005-06-24 | $303.12 | $303.12 | 20,092 | — | — |
| 2005-06-23 | $298.44 | $298.44 | 17,983 | — | — |
| 2005-06-22 | $308.88 | $308.88 | 12,392 | — | — |
| 2005-06-21 | $314.64 | $314.64 | 11,017 | — | — |
| 2005-06-20 | $318.96 | $318.96 | 11,522 | — | — |
| 2005-06-17 | $325.44 | $325.44 | 13,453 | — | — |
| 2005-06-16 | $331.56 | $331.56 | 18,119 | — | — |
| 2005-06-15 | $323.64 | $323.64 | 27,122 | — | — |
| 2005-06-14 | $333.00 | $333.00 | 29,408 | — | — |
| 2005-06-13 | $311.04 | $311.04 | 11,475 | — | — |
| 2005-06-10 | $319.68 | $319.68 | 8,872 | — | — |
| 2005-06-09 | $316.44 | $316.44 | 10,739 | — | — |
| 2005-06-08 | $312.12 | $312.12 | 11,678 | — | — |
| 2005-06-07 | $319.68 | $319.68 | 12,658 | — | — |
| 2005-06-06 | $314.64 | $314.64 | 6,567 | — | — |
| 2005-06-03 | $317.88 | $317.88 | 11,922 | — | — |
| 2005-06-02 | $324.00 | $324.00 | 20,500 | — | — |
| 2005-06-01 | $315.00 | $315.00 | 14,233 | — | — |
| 2005-05-31 | $308.88 | $308.88 | 6,703 | — | — |
| 2005-05-27 | $307.44 | $307.44 | 5,814 | — | — |
| 2005-05-26 | $310.68 | $310.68 | 16,169 | — | — |
| 2005-05-25 | $307.44 | $307.44 | 11,936 | — | — |
| 2005-05-24 | $303.48 | $303.48 | 6,836 | — | — |
| 2005-05-23 | $302.40 | $302.40 | 20,208 | — | — |
| 2005-05-20 | $293.40 | $293.40 | 5,069 | — | — |
| 2005-05-19 | $291.24 | $291.24 | 26,842 | — | — |
| 2005-05-18 | $290.52 | $290.52 | 17,114 | — | — |
| 2005-05-17 | $279.00 | $279.00 | 10,581 | — | — |
| 2005-05-16 | $277.56 | $277.56 | 14,014 | — | — |
| 2005-05-13 | $269.28 | $269.28 | 14,678 | — | — |
| 2005-05-12 | $261.00 | $261.00 | 9,819 | — | — |
| 2005-05-11 | $260.64 | $260.64 | 10,569 | — | — |
| 2005-05-10 | $268.20 | $268.20 | 7,167 | — | — |
| 2005-05-09 | $271.08 | $271.08 | 21,286 | — | — |
| 2005-05-06 | $274.32 | $274.32 | 8,144 | — | — |
| 2005-05-05 | $267.12 | $267.12 | 17,475 | — | — |
| 2005-05-04 | $263.16 | $263.16 | 16,128 | — | — |
| 2005-05-03 | $261.72 | $261.72 | 19,522 | — | — |
| 2005-05-02 | $260.28 | $260.28 | 38,686 | — | — |
| 2005-04-29 | $277.20 | $277.20 | 57,083 | — | — |
| 2005-04-28 | $276.48 | $276.48 | 16,100 | — | — |
| 2005-04-27 | $281.88 | $281.88 | 18,061 | — | — |
| 2005-04-26 | $275.04 | $275.04 | 13,103 | — | — |
| 2005-04-25 | $284.40 | $284.40 | 5,572 | — | — |
| 2005-04-22 | $281.52 | $281.52 | 10,717 | — | — |
| 2005-04-21 | $289.08 | $289.08 | 14,836 | — | — |
| 2005-04-20 | $279.00 | $279.00 | 14,736 | — | — |
| 2005-04-19 | $288.36 | $288.36 | 19,803 | — | — |
| 2005-04-18 | $275.76 | $275.76 | 14,961 | — | — |
| 2005-04-15 | $270.00 | $270.00 | 19,786 | — | — |
| 2005-04-14 | $279.36 | $279.36 | 11,064 | — | — |
| 2005-04-13 | $284.76 | $284.76 | 16,542 | — | — |
| 2005-04-12 | $290.88 | $290.88 | 13,625 | — | — |
| 2005-04-11 | $285.84 | $285.84 | 13,842 | — | — |
| 2005-04-08 | $288.36 | $288.36 | 17,819 | — | — |
| 2005-04-07 | $293.40 | $293.40 | 10,739 | — | — |
| 2005-04-06 | $289.08 | $289.08 | 19,753 | — | — |
| 2005-04-05 | $284.40 | $284.40 | 13,072 | — | — |
| 2005-04-04 | $288.00 | $288.00 | 8,383 | — | — |
| 2005-04-01 | $289.08 | $289.08 | 14,164 | — | — |
| 2005-03-31 | $293.40 | $293.40 | 9,806 | — | — |
| 2005-03-30 | $291.24 | $291.24 | 17,822 | — | — |
| 2005-03-29 | $275.04 | $275.04 | 19,386 | — | — |
| 2005-03-28 | $288.00 | $288.00 | 14,611 | — | — |
| 2005-03-24 | $289.08 | $289.08 | 10,286 | — | — |
| 2005-03-23 | $289.08 | $289.08 | 9,917 | — | — |
| 2005-03-22 | $290.88 | $290.88 | 20,139 | — | — |
| 2005-03-21 | $296.28 | $296.28 | 18,178 | — | — |
| 2005-03-18 | $288.72 | $288.72 | 35,281 | — | — |
| 2005-03-17 | $294.48 | $294.48 | 16,933 | — | — |
| 2005-03-16 | $303.12 | $303.12 | 14,736 | — | — |
| 2005-03-15 | $308.52 | $308.52 | 16,967 | — | — |
| 2005-03-14 | $325.08 | $325.08 | 9,642 | — | — |
| 2005-03-11 | $324.72 | $324.72 | 12,592 | — | — |
| 2005-03-10 | $321.48 | $321.48 | 19,883 | — | — |
| 2005-03-09 | $325.08 | $325.08 | 25,392 | — | — |
| 2005-03-08 | $333.36 | $333.36 | 11,564 | — | — |
| 2005-03-07 | $339.12 | $339.12 | 9,444 | — | — |
| 2005-03-04 | $341.28 | $341.28 | 9,228 | — | — |
| 2005-03-03 | $340.20 | $340.20 | 12,242 | — | — |
| 2005-03-02 | $342.72 | $342.72 | 10,919 | — | — |
| 2005-03-01 | $346.68 | $346.68 | 9,567 | — | — |
| 2005-02-28 | $342.72 | $342.72 | 14,233 | — | — |
| 2005-02-25 | $349.20 | $349.20 | 13,822 | — | — |
| 2005-02-24 | $338.40 | $338.40 | 18,861 | — | — |
| 2005-02-23 | $326.88 | $326.88 | 20,317 | — | — |
| 2005-02-22 | $334.44 | $334.44 | 16,906 | — | — |
| 2005-02-18 | $344.88 | $344.88 | 9,142 | — | — |
| 2005-02-17 | $348.84 | $348.84 | 8,906 | — | — |
| 2005-02-16 | $355.68 | $355.68 | 16,722 | — | — |
| 2005-02-15 | $362.52 | $362.52 | 13,750 | — | — |
| 2005-02-14 | $362.52 | $362.52 | 15,789 | — | — |
| 2005-02-11 | $354.96 | $354.96 | 8,697 | — | — |
| 2005-02-10 | $343.80 | $343.80 | 12,214 | — | — |
| 2005-02-09 | $348.84 | $348.84 | 23,486 | — | — |
| 2005-02-08 | $364.68 | $364.68 | 33,608 | — | — |
| 2005-02-07 | $348.12 | $348.12 | 16,217 | — | — |
| 2005-02-04 | $349.20 | $349.20 | 27,861 | — | — |
| 2005-02-03 | $329.04 | $329.04 | 17,092 | — | — |
| 2005-02-02 | $334.08 | $334.08 | 12,892 | — | — |
| 2005-02-01 | $334.80 | $334.80 | 25,336 | — | — |
| 2005-01-31 | $338.04 | $338.04 | 31,683 | — | — |
| 2005-01-28 | $336.60 | $336.60 | 72,650 | — | — |
| 2005-01-27 | $390.24 | $390.24 | 34,214 | — | — |
| 2005-01-26 | $386.28 | $386.28 | 23,825 | — | — |
| 2005-01-25 | $362.88 | $362.88 | 16,850 | — | — |
| 2005-01-24 | $366.48 | $366.48 | 21,708 | — | — |
| 2005-01-21 | $375.84 | $375.84 | 19,236 | — | — |
| 2005-01-20 | $373.32 | $373.32 | 26,728 | — | — |
| 2005-01-19 | $389.52 | $389.52 | 18,872 | — | — |
| 2005-01-18 | $394.20 | $394.20 | 10,794 | — | — |
| 2005-01-14 | $393.12 | $393.12 | 11,656 | — | — |
| 2005-01-13 | $384.48 | $384.48 | 18,597 | — | — |
| 2005-01-12 | $400.32 | $400.32 | 14,625 | — | — |
| 2005-01-11 | $386.28 | $386.28 | 17,308 | — | — |
| 2005-01-10 | $401.04 | $401.04 | 13,297 | — | — |
| 2005-01-07 | $408.24 | $408.24 | 17,397 | — | — |
| 2005-01-06 | $410.04 | $410.04 | 16,906 | — | — |
| 2005-01-05 | $415.08 | $415.08 | 23,061 | — | — |
| 2005-01-04 | $419.04 | $419.04 | 30,911 | — | — |
| 2005-01-03 | $437.76 | $437.76 | 60,364 | — | — |