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
- 2002-03-21 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 | $129.27 | $134.57 | 12,889 | — | — |
| 2005-12-29 | $131.21 | $136.59 | 5,713 | — | — |
| 2005-12-28 | $132.81 | $138.25 | 4,125 | — | — |
| 2005-12-27 | $130.92 | $136.28 | 7,569 | — | — |
| 2005-12-23 | $134.17 | $139.67 | 5,589 | — | — |
| 2005-12-22 | $134.07 | $139.56 | 3,877 | — | — |
| 2005-12-21 | $133.59 | $139.06 | 7,610 | — | — |
| 2005-12-20 | $131.70 | $137.09 | 10,250 | — | — |
| 2005-12-19 | $131.94 | $137.34 | 17,488 | — | — |
| 2005-12-16 | $131.55 | $136.94 | 41,391 | — | — |
| 2005-12-15 | $132.23 | $137.65 | 12,477 | — | — |
| 2005-12-14 | $135.62 | $141.18 | 10,064 | — | — |
| 2005-12-13 | $133.30 | $138.76 | 8,909 | — | — |
| 2005-12-12 | $134.32 | $139.46 | 9,982 | — | — |
| 2005-12-09 | $133.64 | $138.76 | 12,230 | — | — |
| 2005-12-08 | $132.57 | $137.65 | 14,972 | — | — |
| 2005-12-07 | $134.51 | $139.66 | 17,777 | — | — |
| 2005-12-06 | $137.47 | $142.74 | 9,590 | — | — |
| 2005-12-05 | $136.84 | $142.08 | 18,025 | — | — |
| 2005-12-02 | $140.67 | $146.06 | 10,043 | — | — |
| 2005-12-01 | $142.51 | $147.97 | 22,500 | — | — |
| 2005-11-30 | $138.44 | $143.74 | 23,263 | — | — |
| 2005-11-29 | $138.19 | $143.49 | 14,354 | — | — |
| 2005-11-28 | $137.90 | $143.19 | 12,807 | — | — |
| 2005-11-25 | $138.97 | $144.30 | 2,681 | — | — |
| 2005-11-23 | $138.73 | $144.04 | 6,290 | — | — |
| 2005-11-22 | $138.19 | $143.49 | 11,054 | — | — |
| 2005-11-21 | $138.19 | $143.49 | 12,642 | — | — |
| 2005-11-18 | $137.81 | $143.09 | 13,900 | — | — |
| 2005-11-17 | $136.74 | $141.98 | 36,792 | — | — |
| 2005-11-16 | $135.04 | $140.22 | 102,126 | — | — |
| 2005-11-15 | $138.34 | $143.64 | 14,168 | — | — |
| 2005-11-14 | $141.83 | $147.27 | 16,643 | — | — |
| 2005-11-11 | $147.60 | $153.26 | 6,641 | — | — |
| 2005-11-10 | $147.65 | $153.31 | 10,126 | — | — |
| 2005-11-09 | $146.19 | $151.80 | 10,312 | — | — |
| 2005-11-08 | $145.52 | $151.09 | 5,135 | — | — |
| 2005-11-07 | $145.61 | $151.19 | 7,857 | — | — |
| 2005-11-04 | $145.47 | $151.04 | 5,878 | — | — |
| 2005-11-03 | $145.13 | $150.69 | 10,600 | — | — |
| 2005-11-02 | $146.19 | $151.80 | 10,394 | — | — |
| 2005-11-01 | $141.83 | $147.27 | 15,921 | — | — |
| 2005-10-31 | $143.72 | $149.23 | 19,922 | — | — |
| 2005-10-28 | $140.47 | $145.86 | 24,521 | — | — |
| 2005-10-27 | $137.32 | $142.58 | 8,992 | — | — |
| 2005-10-26 | $140.13 | $145.50 | 36,565 | — | — |
| 2005-10-25 | $140.52 | $145.91 | 20,499 | — | — |
| 2005-10-24 | $138.19 | $143.49 | 9,033 | — | — |
| 2005-10-21 | $135.67 | $140.87 | 9,610 | — | — |
| 2005-10-20 | $132.23 | $137.30 | 15,096 | — | — |
| 2005-10-19 | $135.04 | $140.22 | 15,034 | — | — |
| 2005-10-18 | $127.38 | $132.26 | 6,888 | — | — |
| 2005-10-17 | $131.07 | $136.09 | 9,342 | — | — |
| 2005-10-14 | $132.33 | $137.40 | 14,601 | — | — |
| 2005-10-13 | $125.34 | $130.15 | 12,539 | — | — |
| 2005-10-12 | $123.31 | $128.03 | 20,066 | — | — |
| 2005-10-11 | $123.94 | $128.69 | 12,498 | — | — |
| 2005-10-10 | $130.10 | $135.08 | 12,003 | — | — |
| 2005-10-07 | $128.40 | $133.32 | 18,561 | — | — |
| 2005-10-06 | $128.45 | $133.37 | 32,832 | — | — |
| 2005-10-05 | $127.82 | $132.72 | 31,388 | — | — |
| 2005-10-04 | $137.22 | $142.48 | 11,425 | — | — |
| 2005-10-03 | $137.85 | $143.14 | 4,475 | — | — |
| 2005-09-30 | $138.19 | $143.49 | 8,270 | — | — |
| 2005-09-29 | $138.19 | $143.49 | 8,455 | — | — |
| 2005-09-28 | $133.93 | $139.06 | 7,197 | — | — |
| 2005-09-27 | $136.25 | $141.48 | 3,073 | — | — |
| 2005-09-26 | $136.35 | $141.58 | 6,249 | — | — |
| 2005-09-23 | $134.56 | $139.71 | 1,918 | — | — |
| 2005-09-22 | $132.33 | $137.40 | 6,311 | — | — |
| 2005-09-21 | $130.92 | $135.94 | 11,322 | — | — |
| 2005-09-20 | $134.07 | $139.21 | 8,930 | — | — |
| 2005-09-19 | $133.54 | $138.66 | 5,939 | — | — |
| 2005-09-16 | $135.28 | $140.47 | 32,997 | — | — |
| 2005-09-15 | $132.13 | $137.20 | 7,486 | — | — |
| 2005-09-14 | $131.45 | $136.49 | 7,548 | — | — |
| 2005-09-13 | $132.62 | $137.70 | 8,352 | — | — |
| 2005-09-12 | $137.27 | $142.18 | 7,362 | — | — |
| 2005-09-09 | $135.77 | $140.63 | 5,774 | — | — |
| 2005-09-08 | $135.28 | $140.12 | 6,868 | — | — |
| 2005-09-07 | $138.49 | $143.44 | 7,074 | — | — |
| 2005-09-06 | $137.47 | $142.38 | 10,435 | — | — |
| 2005-09-02 | $133.59 | $138.36 | 4,125 | — | — |
| 2005-09-01 | $134.85 | $139.67 | 6,414 | — | — |
| 2005-08-31 | $132.86 | $137.61 | 10,250 | — | — |
| 2005-08-30 | $132.47 | $137.21 | 8,930 | — | — |
| 2005-08-29 | $134.65 | $139.47 | 7,692 | — | — |
| 2005-08-26 | $130.48 | $135.15 | 13,158 | — | — |
| 2005-08-25 | $133.78 | $138.57 | 8,600 | — | — |
| 2005-08-24 | $135.53 | $140.37 | 7,816 | — | — |
| 2005-08-23 | $136.55 | $141.43 | 5,692 | — | — |
| 2005-08-22 | $135.77 | $140.63 | 4,145 | — | — |
| 2005-08-19 | $133.35 | $138.11 | 5,176 | — | — |
| 2005-08-18 | $134.61 | $139.42 | 10,002 | — | — |
| 2005-08-17 | $135.33 | $140.17 | 7,692 | — | — |
| 2005-08-16 | $134.41 | $139.22 | 8,455 | — | — |
| 2005-08-15 | $137.61 | $142.53 | 11,260 | — | — |
| 2005-08-12 | $135.82 | $140.68 | 16,230 | — | — |
| 2005-08-11 | $134.61 | $139.42 | 9,095 | — | — |
| 2005-08-10 | $131.99 | $136.71 | 8,126 | — | — |
| 2005-08-09 | $132.71 | $137.46 | 6,269 | — | — |
| 2005-08-08 | $131.94 | $136.66 | 5,383 | — | — |
| 2005-08-05 | $133.35 | $138.11 | 27,305 | — | — |
| 2005-08-04 | $135.09 | $139.92 | 6,434 | — | — |
| 2005-08-03 | $137.81 | $142.73 | 9,115 | — | — |
| 2005-08-02 | $140.62 | $145.65 | 17,571 | — | — |
| 2005-08-01 | $138.78 | $143.74 | 14,312 | — | — |
| 2005-07-29 | $137.95 | $142.89 | 17,076 | — | — |
| 2005-07-28 | $139.36 | $144.34 | 16,540 | — | — |
| 2005-07-27 | $140.62 | $145.65 | 15,014 | — | — |
| 2005-07-26 | $141.10 | $146.15 | 10,477 | — | — |
| 2005-07-25 | $140.13 | $145.15 | 7,053 | — | — |
| 2005-07-22 | $141.30 | $146.35 | 13,034 | — | — |
| 2005-07-21 | $136.79 | $141.68 | 21,366 | — | — |
| 2005-07-20 | $139.94 | $144.94 | 26,789 | — | — |
| 2005-07-19 | $138.24 | $143.19 | 7,445 | — | — |
| 2005-07-18 | $135.28 | $140.12 | 13,735 | — | — |
| 2005-07-15 | $137.66 | $142.58 | 17,220 | — | — |
| 2005-07-14 | $136.98 | $141.88 | 8,909 | — | — |
| 2005-07-13 | $137.03 | $141.93 | 25,758 | — | — |
| 2005-07-12 | $137.32 | $142.23 | 13,364 | — | — |
| 2005-07-11 | $138.39 | $143.34 | 51,991 | — | — |
| 2005-07-08 | $135.77 | $140.63 | 13,343 | — | — |
| 2005-07-07 | $131.70 | $136.41 | 13,570 | — | — |
| 2005-07-06 | $131.94 | $136.66 | 34,090 | — | — |
| 2005-07-05 | $132.28 | $137.01 | 23,222 | — | — |
| 2005-07-01 | $127.04 | $131.58 | 15,447 | — | — |
| 2005-06-30 | $126.17 | $130.68 | 12,972 | — | — |
| 2005-06-29 | $126.51 | $131.03 | 25,428 | — | — |
| 2005-06-28 | $125.59 | $130.08 | 27,429 | — | — |
| 2005-06-27 | $123.99 | $128.42 | 12,745 | — | — |
| 2005-06-24 | $123.99 | $128.42 | 36,235 | — | — |
| 2005-06-23 | $121.80 | $126.16 | 44,175 | — | — |
| 2005-06-22 | $123.65 | $128.07 | 4,331 | — | — |
| 2005-06-21 | $123.16 | $127.57 | 9,301 | — | — |
| 2005-06-20 | $119.67 | $123.95 | 3,692 | — | — |
| 2005-06-17 | $120.40 | $124.70 | 29,532 | — | — |
| 2005-06-16 | $123.84 | $128.27 | 11,982 | — | — |
| 2005-06-15 | $122.97 | $127.37 | 14,828 | — | — |
| 2005-06-14 | $121.80 | $126.16 | 10,064 | — | — |
| 2005-06-13 | $120.45 | $124.75 | 8,084 | — | — |
| 2005-06-10 | $122.44 | $126.46 | 3,465 | — | — |
| 2005-06-09 | $121.85 | $125.86 | 6,785 | — | — |
| 2005-06-08 | $120.25 | $124.21 | 6,187 | — | — |
| 2005-06-07 | $122.53 | $126.56 | 11,900 | — | — |
| 2005-06-06 | $121.51 | $125.51 | 9,569 | — | — |
| 2005-06-03 | $120.30 | $124.26 | 8,868 | — | — |
| 2005-06-02 | $121.85 | $125.86 | 15,488 | — | — |
| 2005-06-01 | $121.71 | $125.71 | 13,941 | — | — |
| 2005-05-31 | $121.13 | $125.11 | 30,440 | — | — |
| 2005-05-27 | $123.50 | $127.56 | 16,272 | — | — |
| 2005-05-26 | $121.37 | $125.36 | 1,402 | — | — |
| 2005-05-25 | $118.90 | $122.81 | 8,394 | — | — |
| 2005-05-24 | $121.13 | $125.11 | 7,177 | — | — |
| 2005-05-23 | $121.37 | $125.36 | 14,704 | — | — |
| 2005-05-20 | $119.14 | $123.06 | 14,374 | — | — |
| 2005-05-19 | $119.28 | $123.21 | 12,085 | — | — |
| 2005-05-18 | $118.80 | $122.71 | 14,271 | — | — |
| 2005-05-17 | $117.49 | $121.35 | 10,951 | — | — |
| 2005-05-16 | $116.23 | $120.05 | 8,889 | — | — |
| 2005-05-13 | $112.01 | $115.69 | 9,260 | — | — |
| 2005-05-12 | $112.98 | $116.70 | 8,187 | — | — |
| 2005-05-11 | $113.42 | $117.15 | 5,857 | — | — |
| 2005-05-10 | $114.43 | $118.20 | 7,094 | — | — |
| 2005-05-09 | $115.40 | $119.20 | 11,693 | — | — |
| 2005-05-06 | $115.36 | $119.15 | 7,424 | — | — |
| 2005-05-05 | $117.34 | $121.20 | 20,932 | — | — |
| 2005-05-04 | $113.95 | $117.70 | 8,476 | — | — |
| 2005-05-03 | $112.35 | $116.04 | 10,848 | — | — |
| 2005-05-02 | $111.38 | $115.04 | 10,745 | — | — |
| 2005-04-29 | $110.02 | $113.64 | 13,158 | — | — |
| 2005-04-28 | $107.26 | $110.79 | 8,600 | — | — |
| 2005-04-27 | $108.52 | $112.09 | 8,641 | — | — |
| 2005-04-26 | $108.13 | $111.69 | 9,198 | — | — |
| 2005-04-25 | $112.30 | $115.99 | 17,777 | — | — |
| 2005-04-22 | $112.06 | $115.74 | 21,427 | — | — |
| 2005-04-21 | $111.72 | $115.39 | 11,714 | — | — |
| 2005-04-20 | $106.92 | $110.44 | 9,239 | — | — |
| 2005-04-19 | $111.72 | $115.39 | 8,167 | — | — |
| 2005-04-18 | $108.57 | $112.14 | 5,527 | — | — |
| 2005-04-15 | $107.16 | $110.69 | 8,827 | — | — |
| 2005-04-14 | $108.47 | $112.04 | 10,064 | — | — |
| 2005-04-13 | $110.56 | $114.19 | 8,126 | — | — |
| 2005-04-12 | $113.27 | $117.00 | 14,395 | — | — |
| 2005-04-11 | $111.33 | $114.99 | 15,282 | — | — |
| 2005-04-08 | $112.54 | $116.24 | 5,857 | — | — |
| 2005-04-07 | $114.97 | $118.75 | 5,238 | — | — |
| 2005-04-06 | $115.16 | $118.95 | 4,186 | — | — |
| 2005-04-05 | $114.00 | $117.75 | 3,918 | — | — |
| 2005-04-04 | $113.08 | $116.80 | 7,445 | — | — |
| 2005-04-01 | $112.98 | $116.70 | 12,168 | — | — |
| 2005-03-31 | $115.06 | $118.85 | 12,395 | — | — |
| 2005-03-30 | $115.16 | $118.95 | 6,290 | — | — |
| 2005-03-29 | $113.17 | $116.90 | 11,384 | — | — |
| 2005-03-28 | $113.56 | $117.30 | 5,197 | — | — |
| 2005-03-24 | $112.40 | $116.09 | 2,990 | — | — |
| 2005-03-23 | $112.45 | $116.14 | 4,970 | — | — |
| 2005-03-22 | $112.98 | $116.70 | 2,764 | — | — |
| 2005-03-21 | $113.42 | $117.15 | 3,588 | — | — |
| 2005-03-18 | $114.29 | $118.05 | 25,655 | — | — |
| 2005-03-17 | $116.67 | $120.50 | 4,331 | — | — |
| 2005-03-16 | $114.92 | $118.70 | 6,806 | — | — |
| 2005-03-15 | $112.69 | $116.40 | 6,538 | — | — |
| 2005-03-14 | $116.91 | $120.75 | 13,962 | — | — |
| 2005-03-11 | $114.92 | $118.70 | 22,500 | — | — |
| 2005-03-10 | $114.24 | $117.65 | 20,768 | — | — |
| 2005-03-09 | $114.97 | $118.40 | 9,610 | — | — |
| 2005-03-08 | $116.37 | $119.84 | 9,899 | — | — |
| 2005-03-07 | $118.07 | $121.59 | 4,310 | — | — |
| 2005-03-04 | $120.20 | $123.79 | 3,712 | — | — |
| 2005-03-03 | $117.97 | $121.49 | 3,836 | — | — |
| 2005-03-02 | $119.09 | $122.64 | 6,806 | — | — |
| 2005-03-01 | $122.48 | $126.14 | 6,723 | — | — |
| 2005-02-28 | $120.25 | $123.84 | 9,652 | — | — |
| 2005-02-25 | $122.44 | $126.09 | 4,083 | — | — |
| 2005-02-24 | $119.23 | $122.79 | 3,506 | — | — |
| 2005-02-23 | $116.62 | $120.09 | 4,372 | — | — |
| 2005-02-22 | $115.70 | $119.15 | 8,435 | — | — |
| 2005-02-18 | $118.51 | $122.04 | 5,486 | — | — |
| 2005-02-17 | $119.77 | $123.34 | 9,384 | — | — |
| 2005-02-16 | $120.11 | $123.69 | 8,971 | — | — |
| 2005-02-15 | $117.93 | $121.44 | 5,197 | — | — |
| 2005-02-14 | $120.20 | $123.79 | 5,445 | — | — |
| 2005-02-11 | $122.97 | $126.64 | 7,197 | — | — |
| 2005-02-10 | $122.24 | $125.89 | 5,218 | — | — |
| 2005-02-09 | $117.20 | $120.69 | 5,568 | — | — |
| 2005-02-08 | $124.86 | $128.58 | 3,011 | — | — |
| 2005-02-07 | $124.57 | $128.28 | 6,971 | — | — |
| 2005-02-04 | $124.86 | $128.58 | 6,228 | — | — |
| 2005-02-03 | $123.31 | $126.99 | 8,022 | — | — |
| 2005-02-02 | $126.02 | $129.78 | 6,393 | — | — |
| 2005-02-01 | $125.59 | $129.33 | 15,942 | — | — |
| 2005-01-31 | $125.93 | $129.68 | 7,466 | — | — |
| 2005-01-28 | $119.38 | $122.94 | 5,094 | — | — |
| 2005-01-27 | $119.77 | $123.34 | 3,011 | — | — |
| 2005-01-26 | $119.53 | $123.09 | 11,961 | — | — |
| 2005-01-25 | $117.34 | $120.84 | 12,456 | — | — |
| 2005-01-24 | $115.02 | $118.45 | 10,580 | — | — |
| 2005-01-21 | $117.05 | $120.54 | 5,981 | — | — |
| 2005-01-20 | $117.00 | $120.49 | 5,465 | — | — |
| 2005-01-19 | $120.40 | $123.99 | 7,486 | — | — |
| 2005-01-18 | $122.10 | $125.74 | 16,045 | — | — |
| 2005-01-14 | $120.25 | $123.84 | 4,846 | — | — |
| 2005-01-13 | $118.80 | $122.34 | 9,610 | — | — |
| 2005-01-12 | $124.13 | $127.83 | 8,455 | — | — |
| 2005-01-11 | $123.60 | $127.28 | 7,651 | — | — |
| 2005-01-10 | $124.91 | $128.63 | 12,209 | — | — |
| 2005-01-07 | $123.74 | $127.43 | 8,992 | — | — |
| 2005-01-06 | $126.65 | $130.43 | 7,445 | — | — |
| 2005-01-05 | $128.45 | $132.28 | 10,683 | — | — |
| 2005-01-04 | $132.47 | $136.42 | 13,776 | — | — |
| 2005-01-03 | $132.38 | $136.32 | 15,818 | — | — |