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
- 2003-03-18 to 2026-09-01
- 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 | $173.60 | $173.60 | 20,340 | — | — |
| 2005-12-29 | $174.60 | $174.60 | 17,820 | — | — |
| 2005-12-28 | $175.00 | $175.00 | 60,100 | — | — |
| 2005-12-27 | $175.50 | $175.50 | 100,460 | — | — |
| 2005-12-23 | $190.00 | $190.00 | 107,590 | — | — |
| 2005-12-22 | $189.20 | $189.20 | 558,720 | — | — |
| 2005-12-21 | $263.40 | $263.40 | 24,760 | — | — |
| 2005-12-20 | $274.00 | $274.00 | 14,370 | — | — |
| 2005-12-19 | $273.10 | $273.10 | 13,980 | — | — |
| 2005-12-16 | $276.90 | $276.90 | 43,940 | — | — |
| 2005-12-15 | $278.50 | $278.50 | 22,480 | — | — |
| 2005-12-14 | $273.90 | $273.90 | 10,310 | — | — |
| 2005-12-13 | $268.50 | $268.50 | 8,660 | — | — |
| 2005-12-12 | $267.80 | $267.80 | 10,890 | — | — |
| 2005-12-09 | $262.20 | $262.20 | 7,060 | — | — |
| 2005-12-08 | $263.20 | $263.20 | 19,300 | — | — |
| 2005-12-07 | $258.70 | $258.70 | 10,240 | — | — |
| 2005-12-06 | $257.00 | $257.00 | 14,190 | — | — |
| 2005-12-05 | $256.30 | $256.30 | 15,730 | — | — |
| 2005-12-02 | $257.00 | $257.00 | 12,550 | — | — |
| 2005-12-01 | $259.40 | $259.40 | 17,050 | — | — |
| 2005-11-30 | $252.50 | $252.50 | 30,650 | — | — |
| 2005-11-29 | $248.30 | $248.30 | 11,630 | — | — |
| 2005-11-28 | $240.60 | $240.60 | 8,570 | — | — |
| 2005-11-25 | $241.60 | $241.60 | 1,830 | — | — |
| 2005-11-23 | $240.30 | $240.30 | 12,530 | — | — |
| 2005-11-22 | $242.00 | $242.00 | 11,190 | — | — |
| 2005-11-21 | $239.10 | $239.10 | 11,650 | — | — |
| 2005-11-18 | $240.00 | $240.00 | 18,910 | — | — |
| 2005-11-17 | $236.80 | $236.80 | 10,940 | — | — |
| 2005-11-16 | $234.00 | $234.00 | 16,510 | — | — |
| 2005-11-15 | $232.10 | $232.10 | 10,760 | — | — |
| 2005-11-14 | $235.00 | $235.00 | 14,460 | — | — |
| 2005-11-11 | $234.30 | $234.30 | 17,040 | — | — |
| 2005-11-10 | $232.00 | $232.00 | 12,590 | — | — |
| 2005-11-09 | $227.00 | $227.00 | 9,570 | — | — |
| 2005-11-08 | $229.00 | $229.00 | 15,380 | — | — |
| 2005-11-07 | $232.00 | $232.00 | 10,660 | — | — |
| 2005-11-04 | $232.50 | $232.50 | 13,590 | — | — |
| 2005-11-03 | $233.40 | $233.40 | 16,570 | — | — |
| 2005-11-02 | $235.00 | $235.00 | 18,470 | — | — |
| 2005-11-01 | $231.60 | $231.60 | 16,080 | — | — |
| 2005-10-31 | $238.60 | $238.60 | 20,240 | — | — |
| 2005-10-28 | $234.20 | $234.20 | 21,550 | — | — |
| 2005-10-27 | $232.70 | $232.70 | 25,640 | — | — |
| 2005-10-26 | $230.00 | $230.00 | 29,520 | — | — |
| 2005-10-25 | $237.50 | $237.50 | 14,210 | — | — |
| 2005-10-24 | $236.90 | $236.90 | 36,670 | — | — |
| 2005-10-21 | $227.30 | $227.30 | 31,260 | — | — |
| 2005-10-20 | $215.80 | $215.80 | 23,070 | — | — |
| 2005-10-19 | $222.00 | $222.00 | 19,590 | — | — |
| 2005-10-18 | $219.10 | $219.10 | 11,870 | — | — |
| 2005-10-17 | $221.90 | $221.90 | 10,740 | — | — |
| 2005-10-14 | $224.40 | $224.40 | 15,980 | — | — |
| 2005-10-13 | $220.20 | $220.20 | 27,120 | — | — |
| 2005-10-12 | $223.00 | $223.00 | 40,220 | — | — |
| 2005-10-11 | $225.50 | $225.50 | 29,730 | — | — |
| 2005-10-10 | $235.70 | $235.70 | 10,940 | — | — |
| 2005-10-07 | $237.40 | $237.40 | 16,290 | — | — |
| 2005-10-06 | $241.20 | $241.20 | 36,920 | — | — |
| 2005-10-05 | $234.30 | $234.30 | 41,000 | — | — |
| 2005-10-04 | $245.80 | $245.80 | 15,880 | — | — |
| 2005-10-03 | $249.90 | $249.90 | 18,870 | — | — |
| 2005-09-30 | $249.50 | $249.50 | 15,680 | — | — |
| 2005-09-29 | $249.80 | $249.80 | 25,030 | — | — |
| 2005-09-28 | $249.00 | $249.00 | 27,840 | — | — |
| 2005-09-27 | $241.90 | $241.90 | 10,130 | — | — |
| 2005-09-26 | $243.50 | $243.50 | 22,980 | — | — |
| 2005-09-23 | $240.00 | $240.00 | 12,920 | — | — |
| 2005-09-22 | $237.80 | $237.80 | 20,200 | — | — |
| 2005-09-21 | $241.00 | $241.00 | 19,850 | — | — |
| 2005-09-20 | $249.40 | $249.40 | 24,040 | — | — |
| 2005-09-19 | $250.70 | $250.70 | 14,710 | — | — |
| 2005-09-16 | $248.60 | $248.60 | 22,790 | — | — |
| 2005-09-15 | $245.20 | $245.20 | 10,220 | — | — |
| 2005-09-14 | $248.00 | $248.00 | 12,930 | — | — |
| 2005-09-13 | $250.00 | $250.00 | 10,550 | — | — |
| 2005-09-12 | $253.10 | $253.10 | 19,410 | — | — |
| 2005-09-09 | $248.10 | $248.10 | 16,240 | — | — |
| 2005-09-08 | $249.00 | $249.00 | 17,250 | — | — |
| 2005-09-07 | $255.70 | $255.70 | 18,990 | — | — |
| 2005-09-06 | $251.00 | $251.00 | 24,870 | — | — |
| 2005-09-02 | $249.90 | $249.90 | 19,810 | — | — |
| 2005-09-01 | $252.10 | $252.10 | 21,680 | — | — |
| 2005-08-31 | $251.40 | $251.40 | 34,510 | — | — |
| 2005-08-30 | $244.70 | $244.70 | 29,790 | — | — |
| 2005-08-29 | $240.90 | $240.90 | 27,900 | — | — |
| 2005-08-26 | $235.40 | $235.40 | 22,930 | — | — |
| 2005-08-25 | $236.20 | $236.20 | 30,520 | — | — |
| 2005-08-24 | $238.50 | $238.50 | 22,080 | — | — |
| 2005-08-23 | $239.90 | $239.90 | 19,690 | — | — |
| 2005-08-22 | $240.60 | $240.60 | 29,700 | — | — |
| 2005-08-19 | $239.90 | $239.90 | 28,890 | — | — |
| 2005-08-18 | $232.50 | $232.50 | 26,370 | — | — |
| 2005-08-17 | $226.00 | $226.00 | 14,610 | — | — |
| 2005-08-16 | $222.40 | $222.40 | 14,820 | — | — |
| 2005-08-15 | $225.00 | $225.00 | 24,470 | — | — |
| 2005-08-12 | $224.00 | $224.00 | 19,710 | — | — |
| 2005-08-11 | $227.00 | $227.00 | 12,770 | — | — |
| 2005-08-10 | $224.40 | $224.40 | 18,770 | — | — |
| 2005-08-09 | $220.00 | $220.00 | 23,840 | — | — |
| 2005-08-08 | $209.80 | $209.80 | 20,900 | — | — |
| 2005-08-05 | $211.50 | $211.50 | 22,510 | — | — |
| 2005-08-04 | $211.20 | $211.20 | 20,160 | — | — |
| 2005-08-03 | $214.60 | $214.60 | 18,670 | — | — |
| 2005-08-02 | $215.20 | $215.20 | 21,900 | — | — |
| 2005-08-01 | $211.30 | $211.30 | 26,090 | — | — |
| 2005-07-29 | $207.80 | $207.80 | 21,420 | — | — |
| 2005-07-28 | $208.50 | $208.50 | 30,670 | — | — |
| 2005-07-27 | $200.40 | $200.40 | 65,890 | — | — |
| 2005-07-26 | $195.20 | $195.20 | 29,590 | — | — |
| 2005-07-25 | $192.60 | $192.60 | 32,210 | — | — |
| 2005-07-22 | $195.40 | $195.40 | 42,010 | — | — |
| 2005-07-21 | $184.40 | $184.40 | 24,310 | — | — |
| 2005-07-20 | $180.30 | $180.30 | 38,910 | — | — |
| 2005-07-19 | $170.70 | $170.70 | 33,640 | — | — |
| 2005-07-18 | $160.00 | $160.00 | 15,840 | — | — |
| 2005-07-15 | $161.60 | $161.60 | 24,600 | — | — |
| 2005-07-14 | $160.20 | $160.20 | 17,600 | — | — |
| 2005-07-13 | $161.90 | $161.90 | 11,840 | — | — |
| 2005-07-12 | $158.60 | $158.60 | 9,800 | — | — |
| 2005-07-11 | $160.50 | $160.50 | 19,210 | — | — |
| 2005-07-08 | $159.30 | $159.30 | 13,580 | — | — |
| 2005-07-07 | $156.50 | $156.50 | 9,820 | — | — |
| 2005-07-06 | $159.40 | $159.40 | 23,770 | — | — |
| 2005-07-05 | $156.10 | $156.10 | 21,090 | — | — |
| 2005-07-01 | $155.00 | $155.00 | 12,210 | — | — |
| 2005-06-30 | $155.90 | $155.90 | 35,970 | — | — |
| 2005-06-29 | $148.90 | $148.90 | 5,140 | — | — |
| 2005-06-28 | $153.20 | $153.20 | 7,390 | — | — |
| 2005-06-27 | $154.00 | $154.00 | 5,550 | — | — |
| 2005-06-24 | $152.00 | $152.00 | 8,610 | — | — |
| 2005-06-23 | $154.70 | $154.70 | 13,970 | — | — |
| 2005-06-22 | $155.10 | $155.10 | 32,090 | — | — |
| 2005-06-21 | $158.70 | $158.70 | 30,150 | — | — |
| 2005-06-20 | $158.00 | $158.00 | 19,430 | — | — |
| 2005-06-17 | $157.00 | $157.00 | 15,580 | — | — |
| 2005-06-16 | $156.90 | $156.90 | 13,170 | — | — |
| 2005-06-15 | $155.40 | $155.40 | 10,480 | — | — |
| 2005-06-14 | $160.50 | $160.50 | 12,270 | — | — |
| 2005-06-13 | $158.90 | $158.90 | 9,790 | — | — |
| 2005-06-10 | $154.60 | $154.60 | 9,260 | — | — |
| 2005-06-09 | $153.20 | $153.20 | 10,030 | — | — |
| 2005-06-08 | $154.30 | $154.30 | 20,900 | — | — |
| 2005-06-07 | $161.10 | $161.10 | 16,600 | — | — |
| 2005-06-06 | $161.40 | $161.40 | 17,890 | — | — |
| 2005-06-03 | $161.00 | $161.00 | 8,900 | — | — |
| 2005-06-02 | $161.80 | $161.80 | 8,300 | — | — |
| 2005-06-01 | $163.30 | $163.30 | 24,190 | — | — |
| 2005-05-31 | $160.10 | $160.10 | 28,640 | — | — |
| 2005-05-27 | $156.70 | $156.70 | 10,620 | — | — |
| 2005-05-26 | $155.20 | $155.20 | 22,210 | — | — |
| 2005-05-25 | $149.80 | $149.80 | 43,830 | — | — |
| 2005-05-24 | $144.90 | $144.90 | 10,700 | — | — |
| 2005-05-23 | $145.60 | $145.60 | 11,270 | — | — |
| 2005-05-20 | $150.10 | $150.10 | 5,890 | — | — |
| 2005-05-19 | $151.80 | $151.80 | 11,420 | — | — |
| 2005-05-18 | $150.80 | $150.80 | 15,540 | — | — |
| 2005-05-17 | $149.60 | $149.60 | 46,760 | — | — |
| 2005-05-16 | $144.20 | $144.20 | 17,250 | — | — |
| 2005-05-13 | $145.50 | $145.50 | 12,730 | — | — |
| 2005-05-12 | $155.00 | $155.00 | 10,020 | — | — |
| 2005-05-11 | $159.30 | $159.30 | 9,760 | — | — |
| 2005-05-10 | $159.30 | $159.30 | 22,000 | — | — |
| 2005-05-09 | $157.10 | $157.10 | 17,620 | — | — |
| 2005-05-06 | $148.50 | $148.50 | 8,200 | — | — |
| 2005-05-05 | $148.90 | $148.90 | 20,070 | — | — |
| 2005-05-04 | $137.30 | $137.30 | 8,520 | — | — |
| 2005-05-03 | $138.30 | $138.30 | 3,790 | — | — |
| 2005-05-02 | $140.00 | $140.00 | 5,940 | — | — |
| 2005-04-29 | $137.90 | $137.90 | 32,640 | — | — |
| 2005-04-28 | $138.90 | $138.90 | 9,690 | — | — |
| 2005-04-27 | $149.30 | $149.30 | 9,480 | — | — |
| 2005-04-26 | $149.00 | $149.00 | 7,010 | — | — |
| 2005-04-25 | $153.00 | $153.00 | 3,240 | — | — |
| 2005-04-22 | $152.00 | $152.00 | 5,650 | — | — |
| 2005-04-21 | $153.00 | $153.00 | 8,540 | — | — |
| 2005-04-20 | $153.10 | $153.10 | 5,140 | — | — |
| 2005-04-19 | $152.10 | $152.10 | 4,790 | — | — |
| 2005-04-18 | $150.10 | $150.10 | 19,160 | — | — |
| 2005-04-15 | $149.20 | $149.20 | 5,250 | — | — |
| 2005-04-14 | $152.10 | $152.10 | 12,140 | — | — |
| 2005-04-13 | $159.70 | $159.70 | 3,750 | — | — |
| 2005-04-12 | $162.40 | $162.40 | 5,020 | — | — |
| 2005-04-11 | $158.40 | $158.40 | 11,020 | — | — |
| 2005-04-08 | $158.80 | $158.80 | 10,700 | — | — |
| 2005-04-07 | $161.30 | $161.30 | 7,370 | — | — |
| 2005-04-06 | $162.30 | $162.30 | 11,600 | — | — |
| 2005-04-05 | $166.40 | $166.40 | 6,050 | — | — |
| 2005-04-04 | $163.00 | $163.00 | 10,110 | — | — |
| 2005-04-01 | $167.30 | $167.30 | 20,850 | — | — |
| 2005-03-31 | $170.90 | $170.90 | 15,070 | — | — |
| 2005-03-30 | $169.60 | $169.60 | 9,800 | — | — |
| 2005-03-29 | $173.50 | $173.50 | 8,900 | — | — |
| 2005-03-28 | $173.50 | $173.50 | 17,610 | — | — |
| 2005-03-24 | $166.80 | $166.80 | 7,460 | — | — |
| 2005-03-23 | $166.60 | $166.60 | 14,220 | — | — |
| 2005-03-22 | $170.10 | $170.10 | 7,580 | — | — |
| 2005-03-21 | $173.20 | $173.20 | 6,770 | — | — |
| 2005-03-18 | $173.30 | $173.30 | 17,060 | — | — |
| 2005-03-17 | $174.90 | $174.90 | 8,460 | — | — |
| 2005-03-16 | $171.40 | $171.40 | 9,310 | — | — |
| 2005-03-15 | $173.70 | $173.70 | 13,320 | — | — |
| 2005-03-14 | $171.10 | $171.10 | 11,300 | — | — |
| 2005-03-11 | $170.30 | $170.30 | 7,320 | — | — |
| 2005-03-10 | $167.70 | $167.70 | 8,420 | — | — |
| 2005-03-09 | $168.30 | $168.30 | 9,150 | — | — |
| 2005-03-08 | $168.00 | $168.00 | 8,060 | — | — |
| 2005-03-07 | $168.40 | $168.40 | 10,430 | — | — |
| 2005-03-04 | $167.60 | $167.60 | 10,360 | — | — |
| 2005-03-03 | $165.70 | $165.70 | 8,360 | — | — |
| 2005-03-02 | $164.60 | $164.60 | 17,410 | — | — |
| 2005-03-01 | $166.90 | $166.90 | 40,910 | — | — |
| 2005-02-28 | $166.80 | $166.80 | 14,190 | — | — |
| 2005-02-25 | $167.45 | $167.45 | 22,880 | — | — |
| 2005-02-24 | $165.80 | $165.80 | 25,540 | — | — |
| 2005-02-23 | $165.15 | $165.15 | 28,660 | — | — |
| 2005-02-22 | $168.85 | $168.85 | 34,900 | — | — |
| 2005-02-18 | $171.50 | $171.50 | 21,500 | — | — |
| 2005-02-17 | $171.75 | $171.75 | 26,240 | — | — |
| 2005-02-16 | $172.55 | $172.55 | 19,180 | — | — |
| 2005-02-15 | $173.00 | $173.00 | 29,680 | — | — |
| 2005-02-14 | $171.60 | $171.60 | 19,760 | — | — |
| 2005-02-11 | $172.45 | $172.45 | 20,760 | — | — |
| 2005-02-10 | $172.00 | $172.00 | 88,000 | — | — |
| 2005-02-09 | $170.75 | $170.75 | 35,020 | — | — |
| 2005-02-08 | $170.70 | $170.70 | 58,000 | — | — |
| 2005-02-07 | $163.70 | $163.70 | 36,440 | — | — |
| 2005-02-04 | $162.55 | $162.55 | 63,240 | — | — |
| 2005-02-03 | $157.70 | $157.70 | 181,800 | — | — |
| 2005-02-02 | $143.55 | $143.55 | 27,100 | — | — |
| 2005-02-01 | $145.70 | $145.70 | 40,560 | — | — |
| 2005-01-31 | $145.95 | $145.95 | 50,360 | — | — |
| 2005-01-28 | $138.05 | $138.05 | 19,520 | — | — |
| 2005-01-27 | $135.90 | $135.90 | 16,740 | — | — |
| 2005-01-26 | $133.95 | $133.95 | 39,380 | — | — |
| 2005-01-25 | $132.45 | $132.45 | 39,020 | — | — |
| 2005-01-24 | $132.10 | $132.10 | 4,480 | — | — |
| 2005-01-21 | $132.50 | $132.50 | 11,600 | — | — |
| 2005-01-20 | $131.60 | $131.60 | 10,500 | — | — |
| 2005-01-19 | $132.30 | $132.30 | 35,140 | — | — |
| 2005-01-18 | $132.50 | $132.50 | 14,380 | — | — |
| 2005-01-14 | $132.20 | $132.20 | 12,220 | — | — |
| 2005-01-13 | $132.25 | $132.25 | 9,600 | — | — |
| 2005-01-12 | $132.50 | $132.50 | 11,460 | — | — |
| 2005-01-11 | $132.50 | $132.50 | 28,220 | — | — |
| 2005-01-10 | $133.65 | $133.65 | 13,380 | — | — |
| 2005-01-07 | $135.05 | $135.05 | 17,740 | — | — |
| 2005-01-06 | $138.00 | $138.00 | 6,120 | — | — |
| 2005-01-05 | $138.75 | $138.75 | 19,040 | — | — |
| 2005-01-04 | $138.20 | $138.20 | 22,040 | — | — |
| 2005-01-03 | $143.15 | $143.15 | 12,240 | — | — |