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
- 1989-11-16 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 | $173.53 | $382.68 | 74,451 | — | — |
| 2005-12-29 | $173.09 | $381.71 | 79,115 | — | — |
| 2005-12-28 | $172.90 | $381.29 | 41,786 | — | — |
| 2005-12-27 | $173.97 | $383.65 | 56,126 | — | — |
| 2005-12-23 | $175.72 | $387.51 | 55,982 | — | — |
| 2005-12-22 | $176.65 | $389.55 | 87,374 | — | — |
| 2005-12-21 | $175.18 | $386.33 | 122,093 | — | — |
| 2005-12-20 | $174.70 | $385.26 | 84,539 | — | — |
| 2005-12-19 | $174.75 | $385.36 | 119,895 | — | — |
| 2005-12-16 | $177.23 | $390.84 | 62,372 | — | — |
| 2005-12-15 | $175.48 | $386.97 | 190,505 | — | — |
| 2005-12-14 | $178.40 | $393.42 | 103,213 | — | — |
| 2005-12-13 | $178.64 | $393.95 | 94,934 | — | — |
| 2005-12-12 | $181.56 | $390.29 | 89,757 | — | — |
| 2005-12-09 | $181.27 | $389.66 | 49,922 | — | — |
| 2005-12-08 | $182.34 | $391.96 | 64,344 | — | — |
| 2005-12-07 | $182.58 | $392.49 | 60,605 | — | — |
| 2005-12-06 | $183.36 | $394.16 | 39,095 | — | — |
| 2005-12-05 | $183.85 | $395.21 | 79,937 | — | — |
| 2005-12-02 | $183.36 | $394.16 | 44,806 | — | — |
| 2005-12-01 | $184.48 | $396.57 | 115,807 | — | — |
| 2005-11-30 | $180.88 | $388.82 | 131,584 | — | — |
| 2005-11-29 | $182.54 | $392.38 | 62,063 | — | — |
| 2005-11-28 | $180.93 | $388.93 | 79,855 | — | — |
| 2005-11-25 | $182.05 | $391.34 | 40,266 | — | — |
| 2005-11-23 | $181.85 | $390.92 | 135,611 | — | — |
| 2005-11-22 | $175.87 | $378.05 | 71,062 | — | — |
| 2005-11-21 | $175.72 | $377.73 | 102,206 | — | — |
| 2005-11-18 | $174.60 | $375.33 | 125,647 | — | — |
| 2005-11-17 | $175.92 | $378.15 | 84,826 | — | — |
| 2005-11-16 | $174.16 | $374.39 | 60,153 | — | — |
| 2005-11-15 | $175.04 | $376.27 | 70,528 | — | — |
| 2005-11-14 | $174.11 | $374.28 | 53,065 | — | — |
| 2005-11-11 | $176.21 | $378.78 | 49,347 | — | — |
| 2005-11-10 | $175.57 | $377.42 | 91,195 | — | — |
| 2005-11-09 | $173.68 | $373.34 | 88,688 | — | — |
| 2005-11-08 | $172.12 | $369.99 | 96,660 | — | — |
| 2005-11-07 | $173.82 | $373.65 | 78,108 | — | — |
| 2005-11-04 | $174.70 | $375.54 | 69,850 | — | — |
| 2005-11-03 | $174.65 | $375.43 | 91,236 | — | — |
| 2005-11-02 | $176.11 | $378.57 | 65,987 | — | — |
| 2005-11-01 | $177.81 | $382.23 | 99,392 | — | — |
| 2005-10-31 | $179.47 | $385.79 | 97,235 | — | — |
| 2005-10-28 | $177.72 | $382.02 | 71,493 | — | — |
| 2005-10-27 | $175.48 | $377.21 | 141,363 | — | — |
| 2005-10-26 | $177.47 | $381.50 | 118,005 | — | — |
| 2005-10-25 | $179.96 | $386.84 | 97,009 | — | — |
| 2005-10-24 | $179.86 | $386.63 | 80,450 | — | — |
| 2005-10-21 | $178.69 | $384.12 | 78,704 | — | — |
| 2005-10-20 | $177.18 | $380.87 | 90,620 | — | — |
| 2005-10-19 | $181.51 | $390.19 | 85,196 | — | — |
| 2005-10-18 | $179.96 | $386.84 | 53,045 | — | — |
| 2005-10-17 | $181.37 | $389.87 | 60,749 | — | — |
| 2005-10-14 | $182.58 | $392.49 | 69,233 | — | — |
| 2005-10-13 | $177.47 | $381.50 | 127,332 | — | — |
| 2005-10-12 | $180.59 | $378.35 | 167,002 | — | — |
| 2005-10-11 | $185.07 | $387.73 | 104,405 | — | — |
| 2005-10-10 | $187.89 | $393.65 | 353,234 | — | — |
| 2005-10-07 | $191.93 | $402.11 | 77,389 | — | — |
| 2005-10-06 | $194.12 | $406.70 | 193,566 | — | — |
| 2005-10-05 | $191.64 | $401.50 | 74,164 | — | — |
| 2005-10-04 | $196.26 | $411.19 | 92,510 | — | — |
| 2005-10-03 | $199.91 | $418.84 | 90,784 | — | — |
| 2005-09-30 | $196.80 | $412.31 | 113,218 | — | — |
| 2005-09-29 | $194.70 | $407.92 | 393,705 | — | — |
| 2005-09-28 | $193.39 | $405.17 | 70,260 | — | — |
| 2005-09-27 | $196.36 | $411.39 | 60,810 | — | — |
| 2005-09-26 | $197.82 | $414.45 | 33,651 | — | — |
| 2005-09-23 | $198.35 | $415.57 | 46,964 | — | — |
| 2005-09-22 | $199.33 | $417.61 | 65,042 | — | — |
| 2005-09-21 | $196.99 | $412.72 | 79,875 | — | — |
| 2005-09-20 | $197.48 | $413.74 | 51,463 | — | — |
| 2005-09-19 | $196.80 | $412.31 | 55,222 | — | — |
| 2005-09-16 | $199.23 | $417.41 | 92,510 | — | — |
| 2005-09-15 | $202.30 | $423.83 | 55,366 | — | — |
| 2005-09-14 | $202.01 | $423.22 | 27,056 | — | — |
| 2005-09-13 | $201.71 | $422.61 | 53,291 | — | — |
| 2005-09-12 | $202.30 | $423.83 | 35,151 | — | — |
| 2005-09-09 | $203.86 | $427.10 | 29,789 | — | — |
| 2005-09-08 | $203.22 | $425.77 | 38,068 | — | — |
| 2005-09-07 | $204.73 | $428.93 | 63,173 | — | — |
| 2005-09-06 | $205.95 | $431.48 | 43,615 | — | — |
| 2005-09-02 | $202.35 | $423.93 | 49,799 | — | — |
| 2005-09-01 | $202.98 | $425.26 | 93,845 | — | — |
| 2005-08-31 | $201.86 | $422.91 | 93,660 | — | — |
| 2005-08-30 | $200.01 | $419.04 | 73,075 | — | — |
| 2005-08-29 | $200.79 | $420.67 | 148,636 | — | — |
| 2005-08-26 | $199.96 | $418.94 | 127,763 | — | — |
| 2005-08-25 | $201.03 | $421.18 | 83,573 | — | — |
| 2005-08-24 | $201.47 | $422.10 | 129,941 | — | — |
| 2005-08-23 | $199.57 | $418.12 | 59,598 | — | — |
| 2005-08-22 | $200.35 | $419.75 | 43,081 | — | — |
| 2005-08-19 | $199.33 | $417.61 | 47,950 | — | — |
| 2005-08-18 | $199.57 | $418.12 | 77,471 | — | — |
| 2005-08-17 | $201.18 | $421.49 | 66,994 | — | — |
| 2005-08-16 | $204.15 | $427.71 | 34,000 | — | — |
| 2005-08-15 | $205.32 | $430.16 | 31,740 | — | — |
| 2005-08-12 | $202.74 | $424.75 | 67,816 | — | — |
| 2005-08-11 | $202.88 | $425.06 | 66,871 | — | — |
| 2005-08-10 | $201.03 | $421.18 | 153,114 | — | — |
| 2005-08-09 | $197.14 | $413.02 | 93,167 | — | — |
| 2005-08-08 | $194.70 | $407.92 | 161,887 | — | — |
| 2005-08-05 | $201.03 | $421.18 | 98,899 | — | — |
| 2005-08-04 | $209.16 | $438.21 | 64,241 | — | — |
| 2005-08-03 | $214.08 | $448.51 | 119,052 | — | — |
| 2005-08-02 | $211.89 | $443.92 | 57,626 | — | — |
| 2005-08-01 | $209.50 | $438.93 | 83,491 | — | — |
| 2005-07-29 | $208.28 | $436.38 | 56,352 | — | — |
| 2005-07-28 | $207.55 | $434.85 | 47,210 | — | — |
| 2005-07-27 | $206.39 | $432.40 | 44,950 | — | — |
| 2005-07-26 | $206.87 | $433.42 | 36,219 | — | — |
| 2005-07-25 | $205.75 | $431.07 | 35,870 | — | — |
| 2005-07-22 | $204.15 | $427.71 | 46,162 | — | — |
| 2005-07-21 | $202.49 | $424.24 | 90,537 | — | — |
| 2005-07-20 | $204.73 | $428.93 | 77,738 | — | — |
| 2005-07-19 | $202.64 | $424.55 | 60,050 | — | — |
| 2005-07-18 | $202.10 | $423.42 | 75,088 | — | — |
| 2005-07-15 | $202.20 | $423.63 | 48,443 | — | — |
| 2005-07-14 | $200.45 | $419.96 | 92,243 | — | — |
| 2005-07-13 | $200.79 | $420.67 | 48,278 | — | — |
| 2005-07-12 | $204.05 | $417.91 | 78,437 | — | — |
| 2005-07-11 | $206.87 | $423.69 | 65,700 | — | — |
| 2005-07-08 | $207.26 | $424.49 | 82,340 | — | — |
| 2005-07-07 | $205.27 | $420.40 | 52,202 | — | — |
| 2005-07-06 | $206.09 | $422.09 | 42,999 | — | — |
| 2005-07-05 | $205.61 | $421.10 | 52,736 | — | — |
| 2005-07-01 | $203.66 | $417.11 | 44,765 | — | — |
| 2005-06-30 | $202.44 | $414.62 | 53,702 | — | — |
| 2005-06-29 | $201.76 | $413.22 | 35,562 | — | — |
| 2005-06-28 | $201.08 | $411.82 | 57,626 | — | — |
| 2005-06-27 | $203.17 | $416.11 | 40,903 | — | — |
| 2005-06-24 | $202.93 | $415.61 | 36,918 | — | — |
| 2005-06-23 | $204.10 | $418.01 | 42,690 | — | — |
| 2005-06-22 | $205.80 | $421.49 | 46,758 | — | — |
| 2005-06-21 | $205.75 | $421.39 | 35,931 | — | — |
| 2005-06-20 | $208.53 | $427.08 | 33,487 | — | — |
| 2005-06-17 | $207.26 | $424.49 | 74,287 | — | — |
| 2005-06-16 | $205.07 | $420.00 | 33,096 | — | — |
| 2005-06-15 | $205.02 | $419.90 | 48,895 | — | — |
| 2005-06-14 | $205.17 | $420.20 | 41,622 | — | — |
| 2005-06-13 | $204.93 | $419.70 | 37,205 | — | — |
| 2005-06-10 | $204.15 | $418.10 | 20,277 | — | — |
| 2005-06-09 | $204.44 | $418.70 | 27,282 | — | — |
| 2005-06-08 | $204.93 | $419.70 | 54,072 | — | — |
| 2005-06-07 | $204.63 | $419.10 | 86,079 | — | — |
| 2005-06-06 | $203.95 | $417.71 | 47,005 | — | — |
| 2005-06-03 | $202.74 | $415.21 | 104,590 | — | — |
| 2005-06-02 | $203.22 | $416.21 | 32,911 | — | — |
| 2005-06-01 | $204.34 | $418.50 | 71,452 | — | — |
| 2005-05-31 | $203.95 | $417.71 | 87,291 | — | — |
| 2005-05-27 | $202.98 | $415.71 | 27,796 | — | — |
| 2005-05-26 | $200.84 | $411.33 | 30,035 | — | — |
| 2005-05-25 | $200.01 | $409.63 | 30,652 | — | — |
| 2005-05-24 | $201.71 | $413.12 | 57,153 | — | — |
| 2005-05-23 | $203.71 | $417.21 | 56,660 | — | — |
| 2005-05-20 | $204.10 | $418.01 | 76,896 | — | — |
| 2005-05-19 | $204.68 | $419.20 | 74,246 | — | — |
| 2005-05-18 | $204.93 | $419.70 | 50,456 | — | — |
| 2005-05-17 | $202.10 | $413.92 | 41,684 | — | — |
| 2005-05-16 | $201.03 | $411.72 | 56,578 | — | — |
| 2005-05-13 | $197.04 | $403.55 | 47,128 | — | — |
| 2005-05-12 | $199.57 | $408.73 | 83,984 | — | — |
| 2005-05-11 | $200.40 | $410.43 | 63,111 | — | — |
| 2005-05-10 | $203.86 | $417.51 | 59,516 | — | — |
| 2005-05-09 | $202.01 | $413.72 | 51,339 | — | — |
| 2005-05-06 | $198.45 | $406.44 | 54,359 | — | — |
| 2005-05-05 | $200.93 | $411.53 | 59,126 | — | — |
| 2005-05-04 | $199.38 | $408.34 | 43,820 | — | — |
| 2005-05-03 | $197.38 | $404.25 | 51,257 | — | — |
| 2005-05-02 | $195.92 | $401.26 | 78,293 | — | — |
| 2005-04-29 | $193.93 | $397.17 | 54,483 | — | — |
| 2005-04-28 | $193.24 | $395.77 | 35,089 | — | — |
| 2005-04-27 | $194.36 | $398.07 | 50,949 | — | — |
| 2005-04-26 | $195.68 | $400.76 | 90,353 | — | — |
| 2005-04-25 | $193.20 | $395.67 | 69,809 | — | — |
| 2005-04-22 | $191.44 | $392.09 | 57,914 | — | — |
| 2005-04-21 | $193.44 | $396.17 | 98,796 | — | — |
| 2005-04-20 | $192.71 | $394.68 | 64,426 | — | — |
| 2005-04-19 | $196.99 | $403.45 | 41,335 | — | — |
| 2005-04-18 | $196.55 | $402.55 | 37,822 | — | — |
| 2005-04-15 | $197.97 | $405.44 | 38,931 | — | — |
| 2005-04-14 | $197.87 | $405.24 | 60,564 | — | — |
| 2005-04-13 | $198.26 | $406.04 | 64,652 | — | — |
| 2005-04-12 | $202.44 | $405.23 | 104,713 | — | — |
| 2005-04-11 | $199.18 | $398.70 | 44,170 | — | — |
| 2005-04-08 | $198.50 | $397.34 | 43,122 | — | — |
| 2005-04-07 | $200.11 | $400.56 | 48,813 | — | — |
| 2005-04-06 | $199.57 | $399.48 | 100,625 | — | — |
| 2005-04-05 | $200.55 | $401.43 | 44,786 | — | — |
| 2005-04-04 | $200.45 | $401.24 | 33,405 | — | — |
| 2005-04-01 | $201.28 | $402.89 | 66,275 | — | — |
| 2005-03-31 | $200.45 | $401.24 | 45,628 | — | — |
| 2005-03-30 | $200.98 | $402.31 | 54,483 | — | — |
| 2005-03-29 | $195.82 | $391.98 | 85,977 | — | — |
| 2005-03-28 | $198.60 | $397.54 | 39,814 | — | — |
| 2005-03-24 | $199.82 | $399.97 | 53,661 | — | — |
| 2005-03-23 | $198.45 | $397.24 | 76,752 | — | — |
| 2005-03-22 | $198.50 | $397.34 | 54,318 | — | — |
| 2005-03-21 | $201.52 | $403.38 | 45,669 | — | — |
| 2005-03-18 | $203.13 | $406.60 | 53,599 | — | — |
| 2005-03-17 | $204.68 | $409.72 | 59,085 | — | — |
| 2005-03-16 | $203.13 | $406.60 | 31,987 | — | — |
| 2005-03-15 | $204.59 | $409.52 | 47,600 | — | — |
| 2005-03-14 | $206.34 | $413.03 | 67,754 | — | — |
| 2005-03-11 | $204.05 | $408.45 | 53,764 | — | — |
| 2005-03-10 | $207.36 | $415.07 | 74,636 | — | — |
| 2005-03-09 | $206.34 | $413.03 | 73,856 | — | — |
| 2005-03-08 | $211.11 | $422.58 | 24,386 | — | — |
| 2005-03-07 | $214.13 | $428.62 | 41,191 | — | — |
| 2005-03-04 | $211.25 | $422.87 | 41,458 | — | — |
| 2005-03-03 | $206.39 | $413.13 | 48,299 | — | — |
| 2005-03-02 | $206.87 | $414.10 | 62,084 | — | — |
| 2005-03-01 | $208.09 | $416.54 | 69,439 | — | — |
| 2005-02-28 | $206.82 | $414.00 | 45,608 | — | — |
| 2005-02-25 | $209.31 | $418.97 | 63,378 | — | — |
| 2005-02-24 | $203.32 | $406.99 | 86,490 | — | — |
| 2005-02-23 | $205.46 | $411.27 | 112,129 | — | — |
| 2005-02-22 | $205.66 | $411.66 | 109,561 | — | — |
| 2005-02-18 | $208.58 | $417.51 | 54,236 | — | — |
| 2005-02-17 | $209.26 | $418.87 | 65,967 | — | — |
| 2005-02-16 | $209.40 | $419.17 | 138,713 | — | — |
| 2005-02-15 | $207.12 | $414.59 | 425,425 | — | — |
| 2005-02-14 | $214.90 | $430.18 | 49,511 | — | — |
| 2005-02-11 | $216.12 | $432.61 | 58,920 | — | — |
| 2005-02-10 | $216.02 | $432.42 | 64,179 | — | — |
| 2005-02-09 | $215.63 | $431.64 | 27,344 | — | — |
| 2005-02-08 | $215.29 | $430.96 | 61,303 | — | — |
| 2005-02-07 | $214.22 | $428.81 | 33,815 | — | — |
| 2005-02-04 | $214.17 | $428.72 | 52,038 | — | — |
| 2005-02-03 | $210.09 | $420.53 | 74,883 | — | — |
| 2005-02-02 | $210.04 | $420.43 | 56,208 | — | — |
| 2005-02-01 | $207.26 | $414.88 | 51,853 | — | — |
| 2005-01-31 | $203.71 | $407.77 | 36,178 | — | — |
| 2005-01-28 | $202.83 | $406.01 | 39,527 | — | — |
| 2005-01-27 | $202.83 | $406.01 | 46,039 | — | — |
| 2005-01-26 | $203.32 | $406.99 | 56,804 | — | — |
| 2005-01-25 | $203.71 | $407.77 | 65,535 | — | — |
| 2005-01-24 | $207.46 | $415.27 | 76,485 | — | — |
| 2005-01-21 | $210.77 | $421.89 | 26,851 | — | — |
| 2005-01-20 | $209.40 | $419.17 | 29,892 | — | — |
| 2005-01-19 | $210.72 | $421.80 | 26,420 | — | — |
| 2005-01-18 | $211.01 | $422.38 | 46,738 | — | — |
| 2005-01-14 | $208.53 | $417.41 | 19,661 | — | — |
| 2005-01-13 | $208.04 | $416.44 | 89,654 | — | — |
| 2005-01-12 | $203.47 | $407.28 | 54,770 | — | — |
| 2005-01-11 | $206.48 | $413.32 | 43,348 | — | — |
| 2005-01-10 | $207.21 | $414.78 | 55,387 | — | — |
| 2005-01-07 | $206.39 | $413.13 | 38,315 | — | — |
| 2005-01-06 | $208.19 | $416.73 | 64,508 | — | — |
| 2005-01-05 | $206.48 | $413.32 | 124,312 | — | — |
| 2005-01-04 | $214.90 | $430.18 | 36,157 | — | — |
| 2005-01-03 | $218.56 | $437.48 | 52,490 | — | — |