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
- 1997-02-04 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 | $337.60 | $337.60 | 11,176 | — | — |
| 2005-12-29 | $342.40 | $342.40 | 8,569 | — | — |
| 2005-12-28 | $353.60 | $353.60 | 7,729 | — | — |
| 2005-12-27 | $360.00 | $360.00 | 6,139 | — | — |
| 2005-12-23 | $358.40 | $358.40 | 6,479 | — | — |
| 2005-12-22 | $366.40 | $366.40 | 11,516 | — | — |
| 2005-12-21 | $379.20 | $379.20 | 39,225 | — | — |
| 2005-12-20 | $364.80 | $364.80 | 35,694 | — | — |
| 2005-12-19 | $336.00 | $336.00 | 8,248 | — | — |
| 2005-12-16 | $353.60 | $353.60 | 11,918 | — | — |
| 2005-12-15 | $340.80 | $340.80 | 4,703 | — | — |
| 2005-12-14 | $352.00 | $352.00 | 6,349 | — | — |
| 2005-12-13 | $352.00 | $352.00 | 9,394 | — | — |
| 2005-12-12 | $348.80 | $348.80 | 5,341 | — | — |
| 2005-12-09 | $353.60 | $353.60 | 11,868 | — | — |
| 2005-12-08 | $340.80 | $340.80 | 12,288 | — | — |
| 2005-12-07 | $324.80 | $324.80 | 5,625 | — | — |
| 2005-12-06 | $329.60 | $329.60 | 5,410 | — | — |
| 2005-12-05 | $329.60 | $329.60 | 3,913 | — | — |
| 2005-12-02 | $337.60 | $337.60 | 4,948 | — | — |
| 2005-12-01 | $336.00 | $336.00 | 8,779 | — | — |
| 2005-11-30 | $347.20 | $347.20 | 13,969 | — | — |
| 2005-11-29 | $326.40 | $326.40 | 4,159 | — | — |
| 2005-11-28 | $323.20 | $323.20 | 6,255 | — | — |
| 2005-11-25 | $332.80 | $332.80 | 1,603 | — | — |
| 2005-11-23 | $331.20 | $331.20 | 5,136 | — | — |
| 2005-11-22 | $339.20 | $339.20 | 4,373 | — | — |
| 2005-11-21 | $342.40 | $342.40 | 4,316 | — | — |
| 2005-11-18 | $345.60 | $345.60 | 4,195 | — | — |
| 2005-11-17 | $347.20 | $347.20 | 4,408 | — | — |
| 2005-11-16 | $337.60 | $337.60 | 5,593 | — | — |
| 2005-11-15 | $339.20 | $339.20 | 4,078 | — | — |
| 2005-11-14 | $345.60 | $345.60 | 4,006 | — | — |
| 2005-11-11 | $347.20 | $347.20 | 5,247 | — | — |
| 2005-11-10 | $342.40 | $342.40 | 7,580 | — | — |
| 2005-11-09 | $340.80 | $340.80 | 4,701 | — | — |
| 2005-11-08 | $342.40 | $342.40 | 4,558 | — | — |
| 2005-11-07 | $347.20 | $347.20 | 4,151 | — | — |
| 2005-11-04 | $348.80 | $348.80 | 4,439 | — | — |
| 2005-11-03 | $340.80 | $340.80 | 6,769 | — | — |
| 2005-11-02 | $340.80 | $340.80 | 10,149 | — | — |
| 2005-11-01 | $356.80 | $356.80 | 6,304 | — | — |
| 2005-10-31 | $366.40 | $366.40 | 5,159 | — | — |
| 2005-10-28 | $355.20 | $355.20 | 3,504 | — | — |
| 2005-10-27 | $339.20 | $339.20 | 4,708 | — | — |
| 2005-10-26 | $355.20 | $355.20 | 6,573 | — | — |
| 2005-10-25 | $348.80 | $348.80 | 4,845 | — | — |
| 2005-10-24 | $352.00 | $352.00 | 6,689 | — | — |
| 2005-10-21 | $337.60 | $337.60 | 8,233 | — | — |
| 2005-10-20 | $344.00 | $344.00 | 5,956 | — | — |
| 2005-10-19 | $345.60 | $345.60 | 5,393 | — | — |
| 2005-10-18 | $348.80 | $348.80 | 9,088 | — | — |
| 2005-10-17 | $344.00 | $344.00 | 5,824 | — | — |
| 2005-10-14 | $336.00 | $336.00 | 7,180 | — | — |
| 2005-10-13 | $310.40 | $310.40 | 11,396 | — | — |
| 2005-10-12 | $323.20 | $323.20 | 16,078 | — | — |
| 2005-10-11 | $344.00 | $344.00 | 7,014 | — | — |
| 2005-10-10 | $348.80 | $348.80 | 2,975 | — | — |
| 2005-10-07 | $352.00 | $352.00 | 3,961 | — | — |
| 2005-10-06 | $353.60 | $353.60 | 8,849 | — | — |
| 2005-10-05 | $352.00 | $352.00 | 7,436 | — | — |
| 2005-10-04 | $360.00 | $360.00 | 4,071 | — | — |
| 2005-10-03 | $363.20 | $363.20 | 6,661 | — | — |
| 2005-09-30 | $376.00 | $376.00 | 9,429 | — | — |
| 2005-09-29 | $364.80 | $364.80 | 3,723 | — | — |
| 2005-09-28 | $363.20 | $363.20 | 6,035 | — | — |
| 2005-09-27 | $372.80 | $372.80 | 5,082 | — | — |
| 2005-09-26 | $376.00 | $376.00 | 7,246 | — | — |
| 2005-09-23 | $376.00 | $376.00 | 5,031 | — | — |
| 2005-09-22 | $377.60 | $377.60 | 10,026 | — | — |
| 2005-09-21 | $364.80 | $364.80 | 10,211 | — | — |
| 2005-09-20 | $382.40 | $382.40 | 27,961 | — | — |
| 2005-09-19 | $372.80 | $372.80 | 12,667 | — | — |
| 2005-09-16 | $361.60 | $361.60 | 14,828 | — | — |
| 2005-09-15 | $350.40 | $350.40 | 15,293 | — | — |
| 2005-09-14 | $358.40 | $358.40 | 16,759 | — | — |
| 2005-09-13 | $379.20 | $379.20 | 22,649 | — | — |
| 2005-09-12 | $403.20 | $403.20 | 16,236 | — | — |
| 2005-09-09 | $417.60 | $417.60 | 11,326 | — | — |
| 2005-09-08 | $425.60 | $425.60 | 13,106 | — | — |
| 2005-09-07 | $441.60 | $441.60 | 5,712 | — | — |
| 2005-09-06 | $443.20 | $443.20 | 4,416 | — | — |
| 2005-09-02 | $438.40 | $438.40 | 5,456 | — | — |
| 2005-09-01 | $443.20 | $443.20 | 11,251 | — | — |
| 2005-08-31 | $446.40 | $446.40 | 9,676 | — | — |
| 2005-08-30 | $438.40 | $438.40 | 7,629 | — | — |
| 2005-08-29 | $449.60 | $449.60 | 11,618 | — | — |
| 2005-08-26 | $446.40 | $446.40 | 5,810 | — | — |
| 2005-08-25 | $451.20 | $451.20 | 7,083 | — | — |
| 2005-08-24 | $459.20 | $459.20 | 8,594 | — | — |
| 2005-08-23 | $467.20 | $467.20 | 9,280 | — | — |
| 2005-08-22 | $460.80 | $460.80 | 8,622 | — | — |
| 2005-08-19 | $448.00 | $448.00 | 12,808 | — | — |
| 2005-08-18 | $430.40 | $430.40 | 16,569 | — | — |
| 2005-08-17 | $454.40 | $454.40 | 7,542 | — | — |
| 2005-08-16 | $454.40 | $454.40 | 11,716 | — | — |
| 2005-08-15 | $454.40 | $454.40 | 9,882 | — | — |
| 2005-08-12 | $456.00 | $456.00 | 12,389 | — | — |
| 2005-08-11 | $470.40 | $470.40 | 5,438 | — | — |
| 2005-08-10 | $478.40 | $478.40 | 11,803 | — | — |
| 2005-08-09 | $467.20 | $467.20 | 11,323 | — | — |
| 2005-08-08 | $475.20 | $475.20 | 17,504 | — | — |
| 2005-08-05 | $483.20 | $483.20 | 15,481 | — | — |
| 2005-08-04 | $483.20 | $483.20 | 10,709 | — | — |
| 2005-08-03 | $496.00 | $496.00 | 16,248 | — | — |
| 2005-08-02 | $494.40 | $494.40 | 13,124 | — | — |
| 2005-08-01 | $494.40 | $494.40 | 23,441 | — | — |
| 2005-07-29 | $510.40 | $510.40 | 94,615 | — | — |
| 2005-07-28 | $484.80 | $484.80 | 13,384 | — | — |
| 2005-07-27 | $475.20 | $475.20 | 18,923 | — | — |
| 2005-07-26 | $459.20 | $459.20 | 13,717 | — | — |
| 2005-07-25 | $448.00 | $448.00 | 23,761 | — | — |
| 2005-07-22 | $475.20 | $475.20 | 10,728 | — | — |
| 2005-07-21 | $484.80 | $484.80 | 19,834 | — | — |
| 2005-07-20 | $484.80 | $484.80 | 28,710 | — | — |
| 2005-07-19 | $492.80 | $492.80 | 38,813 | — | — |
| 2005-07-18 | $520.00 | $520.00 | 28,709 | — | — |
| 2005-07-15 | $512.00 | $512.00 | 23,000 | — | — |
| 2005-07-14 | $510.40 | $510.40 | 54,397 | — | — |
| 2005-07-13 | $540.80 | $540.80 | 29,207 | — | — |
| 2005-07-12 | $558.40 | $558.40 | 27,920 | — | — |
| 2005-07-11 | $539.20 | $539.20 | 17,939 | — | — |
| 2005-07-08 | $521.60 | $521.60 | 20,174 | — | — |
| 2005-07-07 | $524.80 | $524.80 | 28,213 | — | — |
| 2005-07-06 | $531.20 | $531.20 | 50,455 | — | — |
| 2005-07-05 | $544.00 | $544.00 | 35,275 | — | — |
| 2005-07-01 | $523.20 | $523.20 | 28,246 | — | — |
| 2005-06-30 | $499.20 | $499.20 | 22,248 | — | — |
| 2005-06-29 | $500.80 | $500.80 | 64,010 | — | — |
| 2005-06-28 | $480.00 | $480.00 | 24,179 | — | — |
| 2005-06-27 | $460.80 | $460.80 | 13,827 | — | — |
| 2005-06-24 | $470.40 | $470.40 | 45,777 | — | — |
| 2005-06-23 | $446.40 | $446.40 | 11,713 | — | — |
| 2005-06-22 | $452.80 | $452.80 | 14,143 | — | — |
| 2005-06-21 | $460.80 | $460.80 | 16,355 | — | — |
| 2005-06-20 | $472.00 | $472.00 | 34,752 | — | — |
| 2005-06-17 | $460.80 | $460.80 | 21,711 | — | — |
| 2005-06-16 | $464.00 | $464.00 | 36,884 | — | — |
| 2005-06-15 | $492.80 | $492.80 | 74,461 | — | — |
| 2005-06-14 | $460.80 | $460.80 | 34,164 | — | — |
| 2005-06-13 | $432.00 | $432.00 | 16,426 | — | — |
| 2005-06-10 | $416.00 | $416.00 | 7,448 | — | — |
| 2005-06-09 | $412.80 | $412.80 | 7,964 | — | — |
| 2005-06-08 | $416.00 | $416.00 | 9,978 | — | — |
| 2005-06-07 | $422.40 | $422.40 | 14,208 | — | — |
| 2005-06-06 | $414.40 | $414.40 | 11,839 | — | — |
| 2005-06-03 | $420.80 | $420.80 | 12,646 | — | — |
| 2005-06-02 | $432.00 | $432.00 | 8,301 | — | — |
| 2005-06-01 | $443.20 | $443.20 | 24,729 | — | — |
| 2005-05-31 | $438.40 | $438.40 | 43,884 | — | — |
| 2005-05-27 | $420.80 | $420.80 | 16,083 | — | — |
| 2005-05-26 | $419.20 | $419.20 | 25,690 | — | — |
| 2005-05-25 | $435.20 | $435.20 | 39,932 | — | — |
| 2005-05-24 | $427.20 | $427.20 | 38,187 | — | — |
| 2005-05-23 | $451.20 | $451.20 | 38,778 | — | — |
| 2005-05-20 | $443.20 | $443.20 | 144,483 | — | — |
| 2005-05-19 | $408.00 | $408.00 | 51,964 | — | — |
| 2005-05-18 | $361.60 | $361.60 | 21,141 | — | — |
| 2005-05-17 | $380.80 | $380.80 | 88,068 | — | — |
| 2005-05-16 | $329.60 | $329.60 | 5,902 | — | — |
| 2005-05-13 | $329.60 | $329.60 | 7,163 | — | — |
| 2005-05-12 | $332.80 | $332.80 | 10,843 | — | — |
| 2005-05-11 | $328.00 | $328.00 | 8,173 | — | — |
| 2005-05-10 | $329.60 | $329.60 | 8,216 | — | — |
| 2005-05-09 | $337.60 | $337.60 | 11,026 | — | — |
| 2005-05-06 | $345.60 | $345.60 | 22,496 | — | — |
| 2005-05-05 | $347.20 | $347.20 | 25,155 | — | — |
| 2005-05-04 | $321.60 | $321.60 | 8,990 | — | — |
| 2005-05-03 | $312.00 | $312.00 | 11,256 | — | — |
| 2005-05-02 | $304.00 | $304.00 | 14,480 | — | — |
| 2005-04-29 | $320.00 | $320.00 | 16,353 | — | — |
| 2005-04-28 | $323.20 | $323.20 | 10,598 | — | — |
| 2005-04-27 | $331.20 | $331.20 | 12,358 | — | — |
| 2005-04-26 | $347.20 | $347.20 | 20,423 | — | — |
| 2005-04-25 | $326.40 | $326.40 | 9,756 | — | — |
| 2005-04-22 | $328.00 | $328.00 | 13,339 | — | — |
| 2005-04-21 | $339.20 | $339.20 | 19,986 | — | — |
| 2005-04-20 | $348.80 | $348.80 | 13,765 | — | — |
| 2005-04-19 | $360.00 | $360.00 | 12,386 | — | — |
| 2005-04-18 | $352.00 | $352.00 | 16,949 | — | — |
| 2005-04-15 | $372.80 | $372.80 | 20,668 | — | — |
| 2005-04-14 | $377.60 | $377.60 | 21,483 | — | — |
| 2005-04-13 | $355.20 | $355.20 | 35,601 | — | — |
| 2005-04-12 | $392.00 | $392.00 | 72,353 | — | — |
| 2005-04-11 | $348.80 | $348.80 | 7,453 | — | — |
| 2005-04-08 | $345.60 | $345.60 | 12,274 | — | — |
| 2005-04-07 | $356.80 | $356.80 | 18,863 | — | — |
| 2005-04-06 | $342.40 | $342.40 | 22,856 | — | — |
| 2005-04-05 | $323.20 | $323.20 | 15,033 | — | — |
| 2005-04-04 | $329.60 | $329.60 | 9,063 | — | — |
| 2005-04-01 | $337.60 | $337.60 | 13,826 | — | — |
| 2005-03-31 | $332.80 | $332.80 | 22,212 | — | — |
| 2005-03-30 | $347.20 | $347.20 | 56,319 | — | — |
| 2005-03-29 | $348.80 | $348.80 | 18,979 | — | — |
| 2005-03-28 | $368.00 | $368.00 | 19,921 | — | — |
| 2005-03-24 | $371.20 | $371.20 | 25,333 | — | — |
| 2005-03-23 | $372.80 | $372.80 | 15,302 | — | — |
| 2005-03-22 | $384.00 | $384.00 | 30,290 | — | — |
| 2005-03-21 | $369.60 | $369.60 | 25,629 | — | — |
| 2005-03-18 | $400.00 | $400.00 | 35,633 | — | — |
| 2005-03-17 | $422.40 | $422.40 | 15,849 | — | — |
| 2005-03-16 | $436.80 | $436.80 | 17,303 | — | — |
| 2005-03-15 | $441.60 | $441.60 | 20,538 | — | — |
| 2005-03-14 | $436.80 | $436.80 | 14,182 | — | — |
| 2005-03-11 | $438.40 | $438.40 | 17,600 | — | — |
| 2005-03-10 | $428.80 | $428.80 | 18,641 | — | — |
| 2005-03-09 | $446.40 | $446.40 | 17,964 | — | — |
| 2005-03-08 | $448.00 | $448.00 | 20,178 | — | — |
| 2005-03-07 | $456.00 | $456.00 | 30,349 | — | — |
| 2005-03-04 | $452.80 | $452.80 | 33,346 | — | — |
| 2005-03-03 | $449.60 | $449.60 | 60,220 | — | — |
| 2005-03-02 | $494.40 | $494.40 | 123,645 | — | — |
| 2005-03-01 | $419.20 | $419.20 | 31,953 | — | — |
| 2005-02-28 | $404.80 | $404.80 | 34,864 | — | — |
| 2005-02-25 | $427.20 | $427.20 | 47,551 | — | — |
| 2005-02-24 | $449.60 | $449.60 | 20,430 | — | — |
| 2005-02-23 | $467.20 | $467.20 | 19,715 | — | — |
| 2005-02-22 | $465.60 | $465.60 | 31,073 | — | — |
| 2005-02-18 | $488.00 | $488.00 | 33,402 | — | — |
| 2005-02-17 | $502.40 | $502.40 | 117,353 | — | — |
| 2005-02-16 | $459.20 | $459.20 | 73,649 | — | — |
| 2005-02-15 | $446.40 | $446.40 | 102,003 | — | — |
| 2005-02-14 | $433.60 | $433.60 | 65,775 | — | — |
| 2005-02-11 | $464.00 | $464.00 | 86,640 | — | — |
| 2005-02-10 | $491.20 | $491.20 | 34,169 | — | — |
| 2005-02-09 | $505.60 | $505.60 | 38,289 | — | — |
| 2005-02-08 | $488.00 | $488.00 | 67,138 | — | — |
| 2005-02-07 | $537.60 | $537.60 | 78,722 | — | — |
| 2005-02-04 | $569.60 | $569.60 | 57,242 | — | — |
| 2005-02-03 | $588.80 | $588.80 | 80,709 | — | — |
| 2005-02-02 | $584.00 | $584.00 | 113,706 | — | — |
| 2005-02-01 | $584.00 | $584.00 | 159,332 | — | — |
| 2005-01-31 | $539.20 | $539.20 | 100,583 | — | — |
| 2005-01-28 | $510.40 | $510.40 | 116,673 | — | — |
| 2005-01-27 | $483.20 | $483.20 | 174,841 | — | — |
| 2005-01-26 | $512.00 | $512.00 | 170,632 | — | — |
| 2005-01-25 | $576.00 | $576.00 | 228,072 | — | — |
| 2005-01-24 | $516.80 | $516.80 | 409,552 | — | — |
| 2005-01-21 | $640.00 | $640.00 | 205,212 | — | — |
| 2005-01-20 | $624.00 | $624.00 | 374,974 | — | — |
| 2005-01-19 | $648.00 | $648.00 | 640,612 | — | — |
| 2005-01-18 | $536.00 | $536.00 | 295,082 | — | — |
| 2005-01-14 | $432.00 | $432.00 | 115,062 | — | — |
| 2005-01-13 | $412.80 | $412.80 | 78,815 | — | — |
| 2005-01-12 | $441.60 | $441.60 | 133,431 | — | — |
| 2005-01-11 | $412.80 | $412.80 | 245,989 | — | — |
| 2005-01-10 | $380.80 | $380.80 | 464,223 | — | — |
| 2005-01-07 | $364.80 | $364.80 | 274,031 | — | — |
| 2005-01-06 | $291.20 | $291.20 | 205,081 | — | — |
| 2005-01-05 | $249.60 | $249.60 | 93,948 | — | — |
| 2005-01-04 | $260.80 | $260.80 | 138,055 | — | — |
| 2005-01-03 | $219.20 | $219.20 | 13,636 | — | — |