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
- 1995-08-17 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 | $199.11 | $498.40 | 68,013 | — | — |
| 2005-12-29 | $202.38 | $506.60 | 28,699 | — | — |
| 2005-12-28 | $204.22 | $511.20 | 29,122 | — | — |
| 2005-12-27 | $204.62 | $512.20 | 40,280 | — | — |
| 2005-12-23 | $205.41 | $514.19 | 23,101 | — | — |
| 2005-12-22 | $204.82 | $512.69 | 44,167 | — | — |
| 2005-12-21 | $204.27 | $511.33 | 47,631 | — | — |
| 2005-12-20 | $203.08 | $508.34 | 52,223 | — | — |
| 2005-12-19 | $203.97 | $510.58 | 42,999 | — | — |
| 2005-12-16 | $204.52 | $511.95 | 52,001 | — | — |
| 2005-12-15 | $203.87 | $510.33 | 42,435 | — | — |
| 2005-12-14 | $204.97 | $513.07 | 35,446 | — | — |
| 2005-12-13 | $203.08 | $508.34 | 44,610 | — | — |
| 2005-12-12 | $203.18 | $508.59 | 36,796 | — | — |
| 2005-12-09 | $203.87 | $510.33 | 35,185 | — | — |
| 2005-12-08 | $204.62 | $512.20 | 50,672 | — | — |
| 2005-12-07 | $205.06 | $513.32 | 71,900 | — | — |
| 2005-12-06 | $205.56 | $514.56 | 122,914 | — | — |
| 2005-12-05 | $205.46 | $514.31 | 46,886 | — | — |
| 2005-12-02 | $205.91 | $515.43 | 30,109 | — | — |
| 2005-12-01 | $206.31 | $516.42 | 51,961 | — | — |
| 2005-11-30 | $204.52 | $511.95 | 45,194 | — | — |
| 2005-11-29 | $204.97 | $513.07 | 31,016 | — | — |
| 2005-11-28 | $204.52 | $511.95 | 49,303 | — | — |
| 2005-11-25 | $207.85 | $520.28 | 5,941 | — | — |
| 2005-11-23 | $207.85 | $520.28 | 34,701 | — | — |
| 2005-11-22 | $206.70 | $517.42 | 40,804 | — | — |
| 2005-11-21 | $205.21 | $513.69 | 39,474 | — | — |
| 2005-11-18 | $203.28 | $508.84 | 61,548 | — | — |
| 2005-11-17 | $201.39 | $504.12 | 48,719 | — | — |
| 2005-11-16 | $198.66 | $497.28 | 49,222 | — | — |
| 2005-11-15 | $200.50 | $501.88 | 53,754 | — | — |
| 2005-11-14 | $199.30 | $498.90 | 43,865 | — | — |
| 2005-11-11 | $199.16 | $498.53 | 41,589 | — | — |
| 2005-11-10 | $197.67 | $494.80 | 61,246 | — | — |
| 2005-11-09 | $197.67 | $494.80 | 64,408 | — | — |
| 2005-11-08 | $194.79 | $487.59 | 46,141 | — | — |
| 2005-11-07 | $197.72 | $494.92 | 42,375 | — | — |
| 2005-11-04 | $195.08 | $488.33 | 46,121 | — | — |
| 2005-11-03 | $194.84 | $487.71 | 50,833 | — | — |
| 2005-11-02 | $197.72 | $494.92 | 55,466 | — | — |
| 2005-11-01 | $195.38 | $489.08 | 64,529 | — | — |
| 2005-10-31 | $197.12 | $493.43 | 41,569 | — | — |
| 2005-10-28 | $197.12 | $493.43 | 49,524 | — | — |
| 2005-10-27 | $192.45 | $481.75 | 41,368 | — | — |
| 2005-10-26 | $196.72 | $492.44 | 75,585 | — | — |
| 2005-10-25 | $196.62 | $492.19 | 39,736 | — | — |
| 2005-10-24 | $198.16 | $496.04 | 72,383 | — | — |
| 2005-10-21 | $194.14 | $485.97 | 90,972 | — | — |
| 2005-10-20 | $191.71 | $479.88 | 97,538 | — | — |
| 2005-10-19 | $192.45 | $481.75 | 140,859 | — | — |
| 2005-10-18 | $196.52 | $482.86 | 114,154 | — | — |
| 2005-10-17 | $197.67 | $485.67 | 87,408 | — | — |
| 2005-10-14 | $197.62 | $485.55 | 104,869 | — | — |
| 2005-10-13 | $195.43 | $480.18 | 85,615 | — | — |
| 2005-10-12 | $197.12 | $484.33 | 123,217 | — | — |
| 2005-10-11 | $201.04 | $493.97 | 49,403 | — | — |
| 2005-10-10 | $200.40 | $492.38 | 41,227 | — | — |
| 2005-10-07 | $205.16 | $504.09 | 43,402 | — | — |
| 2005-10-06 | $206.80 | $508.12 | 65,596 | — | — |
| 2005-10-05 | $205.71 | $505.43 | 46,201 | — | — |
| 2005-10-04 | $210.77 | $517.88 | 35,648 | — | — |
| 2005-10-03 | $212.51 | $522.15 | 44,207 | — | — |
| 2005-09-30 | $212.81 | $522.88 | 46,523 | — | — |
| 2005-09-29 | $210.43 | $517.02 | 59,292 | — | — |
| 2005-09-28 | $205.31 | $504.46 | 69,261 | — | — |
| 2005-09-27 | $209.24 | $514.10 | 65,455 | — | — |
| 2005-09-26 | $210.33 | $516.78 | 44,268 | — | — |
| 2005-09-23 | $211.37 | $519.34 | 36,876 | — | — |
| 2005-09-22 | $210.92 | $518.24 | 45,375 | — | — |
| 2005-09-21 | $209.14 | $513.85 | 42,153 | — | — |
| 2005-09-20 | $215.09 | $528.49 | 32,446 | — | — |
| 2005-09-19 | $215.14 | $528.61 | 40,240 | — | — |
| 2005-09-16 | $218.87 | $537.76 | 119,450 | — | — |
| 2005-09-15 | $217.68 | $534.84 | 46,765 | — | — |
| 2005-09-14 | $218.02 | $535.69 | 54,338 | — | — |
| 2005-09-13 | $218.77 | $537.52 | 72,303 | — | — |
| 2005-09-12 | $218.37 | $536.54 | 49,081 | — | — |
| 2005-09-09 | $217.78 | $535.08 | 34,298 | — | — |
| 2005-09-08 | $216.98 | $533.13 | 46,785 | — | — |
| 2005-09-07 | $217.33 | $533.98 | 53,955 | — | — |
| 2005-09-06 | $218.82 | $537.64 | 63,300 | — | — |
| 2005-09-02 | $215.89 | $530.44 | 47,631 | — | — |
| 2005-09-01 | $216.93 | $533.01 | 62,877 | — | — |
| 2005-08-31 | $215.29 | $528.98 | 66,039 | — | — |
| 2005-08-30 | $213.31 | $524.10 | 39,313 | — | — |
| 2005-08-29 | $212.26 | $521.54 | 36,796 | — | — |
| 2005-08-26 | $212.61 | $522.39 | 55,647 | — | — |
| 2005-08-25 | $213.80 | $525.32 | 41,851 | — | — |
| 2005-08-24 | $212.16 | $521.29 | 40,441 | — | — |
| 2005-08-23 | $211.12 | $518.73 | 55,667 | — | — |
| 2005-08-22 | $212.02 | $520.93 | 34,198 | — | — |
| 2005-08-19 | $209.14 | $513.85 | 26,383 | — | — |
| 2005-08-18 | $210.68 | $517.63 | 44,590 | — | — |
| 2005-08-17 | $212.21 | $521.42 | 90,630 | — | — |
| 2005-08-16 | $212.71 | $522.64 | 42,536 | — | — |
| 2005-08-15 | $213.01 | $523.37 | 53,874 | — | — |
| 2005-08-12 | $209.88 | $515.68 | 57,097 | — | — |
| 2005-08-11 | $206.55 | $507.51 | 52,586 | — | — |
| 2005-08-10 | $204.72 | $502.99 | 88,858 | — | — |
| 2005-08-09 | $205.11 | $503.97 | 95,705 | — | — |
| 2005-08-08 | $203.43 | $499.82 | 119,450 | — | — |
| 2005-08-05 | $207.65 | $510.19 | 119,692 | — | — |
| 2005-08-04 | $215.04 | $528.37 | 110,126 | — | — |
| 2005-08-03 | $221.60 | $544.47 | 55,768 | — | — |
| 2005-08-02 | $221.10 | $543.25 | 55,022 | — | — |
| 2005-08-01 | $220.21 | $541.06 | 42,516 | — | — |
| 2005-07-29 | $220.46 | $541.67 | 59,534 | — | — |
| 2005-07-28 | $220.46 | $541.67 | 42,818 | — | — |
| 2005-07-27 | $218.57 | $537.03 | 36,071 | — | — |
| 2005-07-26 | $218.72 | $537.40 | 32,486 | — | — |
| 2005-07-25 | $217.23 | $533.74 | 41,045 | — | — |
| 2005-07-22 | $217.23 | $533.74 | 35,265 | — | — |
| 2005-07-21 | $215.59 | $529.71 | 53,190 | — | — |
| 2005-07-20 | $218.97 | $538.01 | 36,514 | — | — |
| 2005-07-19 | $217.73 | $534.96 | 44,227 | — | — |
| 2005-07-18 | $219.51 | $530.57 | 60,319 | — | — |
| 2005-07-15 | $220.11 | $532.01 | 39,656 | — | — |
| 2005-07-14 | $217.58 | $525.89 | 56,875 | — | — |
| 2005-07-13 | $222.14 | $536.93 | 46,040 | — | — |
| 2005-07-12 | $223.29 | $539.69 | 50,511 | — | — |
| 2005-07-11 | $222.84 | $538.61 | 37,742 | — | — |
| 2005-07-08 | $222.05 | $536.69 | 42,777 | — | — |
| 2005-07-07 | $220.85 | $533.81 | 51,438 | — | — |
| 2005-07-06 | $220.06 | $531.89 | 40,562 | — | — |
| 2005-07-05 | $220.41 | $532.73 | 43,140 | — | — |
| 2005-07-01 | $219.76 | $531.17 | 45,919 | — | — |
| 2005-06-30 | $218.82 | $528.89 | 53,190 | — | — |
| 2005-06-29 | $218.57 | $528.29 | 67,811 | — | — |
| 2005-06-28 | $216.43 | $523.12 | 46,302 | — | — |
| 2005-06-27 | $214.15 | $517.60 | 27,531 | — | — |
| 2005-06-24 | $215.34 | $520.48 | 58,164 | — | — |
| 2005-06-23 | $215.34 | $520.48 | 41,086 | — | — |
| 2005-06-22 | $217.23 | $525.05 | 41,710 | — | — |
| 2005-06-21 | $216.98 | $524.44 | 53,935 | — | — |
| 2005-06-20 | $220.46 | $532.85 | 55,163 | — | — |
| 2005-06-17 | $221.20 | $534.65 | 94,336 | — | — |
| 2005-06-16 | $220.46 | $532.85 | 41,811 | — | — |
| 2005-06-15 | $220.56 | $533.09 | 69,161 | — | — |
| 2005-06-14 | $220.41 | $532.73 | 71,497 | — | — |
| 2005-06-13 | $219.96 | $531.65 | 77,942 | — | — |
| 2005-06-10 | $220.26 | $532.37 | 56,009 | — | — |
| 2005-06-09 | $220.26 | $532.37 | 71,839 | — | — |
| 2005-06-08 | $219.22 | $529.85 | 59,272 | — | — |
| 2005-06-07 | $219.56 | $530.69 | 86,481 | — | — |
| 2005-06-06 | $220.26 | $532.37 | 110,266 | — | — |
| 2005-06-03 | $219.86 | $531.41 | 383,486 | — | — |
| 2005-06-02 | $220.41 | $532.73 | 30,875 | — | — |
| 2005-06-01 | $220.61 | $533.21 | 34,822 | — | — |
| 2005-05-31 | $218.07 | $527.09 | 31,600 | — | — |
| 2005-05-27 | $216.68 | $523.73 | 22,335 | — | — |
| 2005-05-26 | $215.09 | $519.88 | 42,032 | — | — |
| 2005-05-25 | $214.65 | $518.80 | 35,023 | — | — |
| 2005-05-24 | $217.87 | $526.61 | 39,897 | — | — |
| 2005-05-23 | $219.31 | $530.09 | 51,679 | — | — |
| 2005-05-20 | $219.17 | $529.73 | 95,846 | — | — |
| 2005-05-19 | $221.40 | $535.13 | 39,112 | — | — |
| 2005-05-18 | $220.46 | $532.85 | 49,283 | — | — |
| 2005-05-17 | $217.08 | $524.68 | 56,835 | — | — |
| 2005-05-16 | $214.30 | $517.96 | 55,929 | — | — |
| 2005-05-13 | $210.68 | $509.20 | 53,290 | — | — |
| 2005-05-12 | $209.78 | $507.04 | 55,607 | — | — |
| 2005-05-11 | $211.02 | $510.04 | 42,254 | — | — |
| 2005-05-10 | $209.88 | $507.28 | 59,312 | — | — |
| 2005-05-09 | $211.02 | $510.04 | 62,494 | — | — |
| 2005-05-06 | $207.55 | $501.64 | 50,713 | — | — |
| 2005-05-05 | $211.12 | $510.28 | 36,030 | — | — |
| 2005-05-04 | $209.09 | $505.36 | 33,372 | — | — |
| 2005-05-03 | $207.75 | $502.12 | 27,833 | — | — |
| 2005-05-02 | $207.00 | $500.32 | 47,551 | — | — |
| 2005-04-29 | $207.45 | $501.40 | 42,657 | — | — |
| 2005-04-28 | $204.82 | $495.04 | 41,267 | — | — |
| 2005-04-27 | $205.06 | $495.64 | 62,736 | — | — |
| 2005-04-26 | $202.88 | $490.36 | 42,032 | — | — |
| 2005-04-25 | $203.72 | $492.40 | 38,447 | — | — |
| 2005-04-22 | $200.99 | $485.80 | 39,293 | — | — |
| 2005-04-21 | $201.39 | $486.76 | 44,167 | — | — |
| 2005-04-20 | $200.35 | $484.24 | 36,192 | — | — |
| 2005-04-19 | $202.63 | $489.76 | 60,903 | — | — |
| 2005-04-18 | $201.39 | $486.76 | 48,376 | — | — |
| 2005-04-15 | $200.35 | $484.24 | 65,515 | — | — |
| 2005-04-14 | $204.17 | $484.84 | 58,728 | — | — |
| 2005-04-13 | $204.77 | $486.26 | 49,706 | — | — |
| 2005-04-12 | $204.52 | $485.67 | 60,158 | — | — |
| 2005-04-11 | $201.24 | $477.89 | 49,403 | — | — |
| 2005-04-08 | $199.85 | $474.58 | 34,037 | — | — |
| 2005-04-07 | $201.49 | $478.47 | 51,458 | — | — |
| 2005-04-06 | $200.10 | $475.17 | 46,302 | — | — |
| 2005-04-05 | $199.26 | $473.17 | 31,197 | — | — |
| 2005-04-04 | $199.40 | $473.52 | 47,692 | — | — |
| 2005-04-01 | $200.20 | $475.41 | 50,974 | — | — |
| 2005-03-31 | $200.50 | $476.12 | 94,799 | — | — |
| 2005-03-30 | $199.80 | $474.47 | 38,145 | — | — |
| 2005-03-29 | $196.28 | $466.09 | 34,399 | — | — |
| 2005-03-28 | $196.43 | $466.45 | 33,090 | — | — |
| 2005-03-24 | $197.77 | $469.63 | 41,126 | — | — |
| 2005-03-23 | $196.57 | $466.80 | 96,028 | — | — |
| 2005-03-22 | $200.45 | $476.00 | 49,504 | — | — |
| 2005-03-21 | $203.13 | $482.37 | 38,206 | — | — |
| 2005-03-18 | $203.82 | $484.02 | 51,659 | — | — |
| 2005-03-17 | $204.77 | $486.26 | 46,685 | — | — |
| 2005-03-16 | $203.82 | $484.02 | 37,440 | — | — |
| 2005-03-15 | $206.11 | $489.44 | 37,400 | — | — |
| 2005-03-14 | $207.45 | $492.62 | 56,251 | — | — |
| 2005-03-11 | $203.67 | $483.66 | 33,855 | — | — |
| 2005-03-10 | $205.96 | $489.09 | 44,066 | — | — |
| 2005-03-09 | $205.01 | $486.85 | 93,470 | — | — |
| 2005-03-08 | $208.34 | $494.75 | 43,281 | — | — |
| 2005-03-07 | $211.17 | $501.47 | 43,845 | — | — |
| 2005-03-04 | $209.73 | $498.05 | 43,402 | — | — |
| 2005-03-03 | $206.65 | $490.74 | 53,331 | — | — |
| 2005-03-02 | $209.09 | $496.51 | 44,368 | — | — |
| 2005-03-01 | $209.63 | $497.81 | 49,726 | — | — |
| 2005-02-28 | $205.91 | $488.97 | 62,515 | — | — |
| 2005-02-25 | $208.79 | $495.81 | 33,936 | — | — |
| 2005-02-24 | $206.01 | $489.20 | 46,604 | — | — |
| 2005-02-23 | $206.55 | $490.50 | 47,752 | — | — |
| 2005-02-22 | $207.15 | $491.92 | 66,865 | — | — |
| 2005-02-18 | $212.96 | $505.71 | 47,973 | — | — |
| 2005-02-17 | $216.98 | $515.26 | 64,710 | — | — |
| 2005-02-16 | $217.28 | $515.97 | 64,569 | — | — |
| 2005-02-15 | $214.95 | $510.43 | 52,344 | — | — |
| 2005-02-14 | $213.60 | $507.24 | 54,861 | — | — |
| 2005-02-11 | $212.16 | $503.83 | 33,815 | — | — |
| 2005-02-10 | $212.51 | $504.65 | 67,247 | — | — |
| 2005-02-09 | $210.97 | $501.00 | 55,284 | — | — |
| 2005-02-08 | $214.10 | $508.42 | 39,454 | — | — |
| 2005-02-07 | $212.81 | $505.36 | 50,592 | — | — |
| 2005-02-04 | $215.29 | $511.25 | 76,492 | — | — |
| 2005-02-03 | $214.15 | $508.54 | 32,345 | — | — |
| 2005-02-02 | $214.45 | $509.25 | 46,403 | — | — |
| 2005-02-01 | $214.25 | $508.78 | 39,515 | — | — |
| 2005-01-31 | $211.77 | $502.88 | 55,868 | — | — |
| 2005-01-28 | $213.16 | $506.18 | 35,648 | — | — |
| 2005-01-27 | $212.61 | $504.89 | 73,249 | — | — |
| 2005-01-26 | $213.51 | $507.01 | 43,845 | — | — |
| 2005-01-25 | $212.76 | $505.24 | 64,529 | — | — |
| 2005-01-24 | $215.34 | $511.37 | 47,893 | — | — |
| 2005-01-21 | $217.73 | $517.03 | 49,826 | — | — |
| 2005-01-20 | $218.07 | $517.86 | 51,216 | — | — |
| 2005-01-19 | $220.46 | $523.52 | 38,508 | — | — |
| 2005-01-18 | $220.90 | $524.58 | 29,928 | — | — |
| 2005-01-14 | $218.67 | $519.27 | 29,082 | — | — |
| 2005-01-13 | $216.78 | $514.79 | 82,876 | — | — |
| 2005-01-12 | $214.10 | $508.42 | 68,174 | — | — |
| 2005-01-11 | $215.74 | $512.31 | 64,529 | — | — |
| 2005-01-10 | $218.02 | $517.74 | 57,419 | — | — |
| 2005-01-07 | $217.23 | $515.85 | 41,710 | — | — |
| 2005-01-06 | $217.48 | $516.44 | 96,088 | — | — |
| 2005-01-05 | $211.87 | $503.12 | 177,937 | — | — |
| 2005-01-04 | $220.11 | $522.69 | 43,684 | — | — |
| 2005-01-03 | $223.34 | $530.35 | 73,914 | — | — |