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
- 1996-11-15 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 | $221.15 | $221.15 | 41,700 | — | — |
| 2005-12-29 | $224.40 | $224.40 | 78,160 | — | — |
| 2005-12-28 | $220.90 | $220.90 | 51,180 | — | — |
| 2005-12-27 | $219.00 | $219.00 | 36,520 | — | — |
| 2005-12-23 | $220.80 | $220.80 | 31,480 | — | — |
| 2005-12-22 | $220.70 | $220.70 | 73,760 | — | — |
| 2005-12-21 | $216.70 | $216.70 | 73,240 | — | — |
| 2005-12-20 | $215.25 | $215.25 | 59,720 | — | — |
| 2005-12-19 | $215.25 | $215.25 | 108,760 | — | — |
| 2005-12-16 | $213.00 | $213.00 | 78,180 | — | — |
| 2005-12-15 | $214.75 | $214.75 | 100,560 | — | — |
| 2005-12-14 | $215.55 | $215.55 | 195,240 | — | — |
| 2005-12-13 | $217.15 | $217.15 | 141,220 | — | — |
| 2005-12-12 | $217.75 | $217.75 | 160,100 | — | — |
| 2005-12-09 | $225.05 | $225.05 | 118,780 | — | — |
| 2005-12-08 | $226.40 | $226.40 | 168,720 | — | — |
| 2005-12-07 | $227.40 | $227.40 | 214,880 | — | — |
| 2005-12-06 | $234.15 | $234.15 | 128,560 | — | — |
| 2005-12-05 | $232.50 | $232.50 | 62,260 | — | — |
| 2005-12-02 | $231.20 | $231.20 | 98,020 | — | — |
| 2005-12-01 | $229.75 | $229.75 | 133,980 | — | — |
| 2005-11-30 | $226.65 | $226.65 | 236,920 | — | — |
| 2005-11-29 | $227.20 | $227.20 | 208,220 | — | — |
| 2005-11-28 | $225.05 | $225.05 | 210,900 | — | — |
| 2005-11-25 | $225.00 | $225.00 | 112,480 | — | — |
| 2005-11-23 | $217.50 | $217.50 | 261,980 | — | — |
| 2005-11-22 | $221.20 | $221.20 | 189,380 | — | — |
| 2005-11-21 | $225.70 | $225.70 | 162,160 | — | — |
| 2005-11-18 | $221.15 | $221.15 | 84,840 | — | — |
| 2005-11-17 | $220.35 | $220.35 | 228,960 | — | — |
| 2005-11-16 | $216.90 | $216.90 | 126,240 | — | — |
| 2005-11-15 | $209.00 | $209.00 | 101,320 | — | — |
| 2005-11-14 | $211.25 | $211.25 | 61,760 | — | — |
| 2005-11-11 | $210.50 | $210.50 | 71,320 | — | — |
| 2005-11-10 | $210.95 | $210.95 | 125,180 | — | — |
| 2005-11-09 | $211.25 | $211.25 | 61,580 | — | — |
| 2005-11-08 | $211.50 | $211.50 | 71,180 | — | — |
| 2005-11-07 | $210.80 | $210.80 | 123,020 | — | — |
| 2005-11-04 | $211.45 | $211.45 | 96,540 | — | — |
| 2005-11-03 | $211.00 | $211.00 | 200,660 | — | — |
| 2005-11-02 | $204.40 | $204.40 | 182,000 | — | — |
| 2005-11-01 | $201.20 | $201.20 | 77,800 | — | — |
| 2005-10-31 | $200.00 | $200.00 | 256,200 | — | — |
| 2005-10-28 | $198.75 | $198.75 | 147,240 | — | — |
| 2005-10-27 | $192.40 | $192.40 | 99,660 | — | — |
| 2005-10-26 | $197.00 | $197.00 | 97,960 | — | — |
| 2005-10-25 | $193.95 | $193.95 | 95,600 | — | — |
| 2005-10-24 | $197.70 | $197.70 | 142,920 | — | — |
| 2005-10-21 | $194.30 | $194.30 | 109,640 | — | — |
| 2005-10-20 | $191.00 | $191.00 | 165,000 | — | — |
| 2005-10-19 | $197.75 | $197.75 | 197,000 | — | — |
| 2005-10-18 | $194.95 | $194.95 | 90,240 | — | — |
| 2005-10-17 | $197.05 | $197.05 | 96,800 | — | — |
| 2005-10-14 | $193.40 | $193.40 | 138,940 | — | — |
| 2005-10-13 | $197.65 | $197.65 | 185,580 | — | — |
| 2005-10-12 | $200.90 | $200.90 | 186,980 | — | — |
| 2005-10-11 | $206.35 | $206.35 | 112,940 | — | — |
| 2005-10-10 | $206.40 | $206.40 | 114,640 | — | — |
| 2005-10-07 | $206.35 | $206.35 | 133,960 | — | — |
| 2005-10-06 | $205.00 | $205.00 | 207,480 | — | — |
| 2005-10-05 | $214.70 | $214.70 | 211,540 | — | — |
| 2005-10-04 | $218.90 | $218.90 | 127,600 | — | — |
| 2005-10-03 | $220.30 | $220.30 | 100,720 | — | — |
| 2005-09-30 | $222.20 | $222.20 | 148,980 | — | — |
| 2005-09-29 | $225.00 | $225.00 | 109,520 | — | — |
| 2005-09-28 | $226.60 | $226.60 | 122,200 | — | — |
| 2005-09-27 | $228.50 | $228.50 | 300,840 | — | — |
| 2005-09-26 | $221.15 | $221.15 | 150,740 | — | — |
| 2005-09-23 | $218.50 | $218.50 | 131,340 | — | — |
| 2005-09-22 | $219.75 | $219.75 | 182,840 | — | — |
| 2005-09-21 | $219.05 | $219.05 | 115,640 | — | — |
| 2005-09-20 | $217.90 | $217.90 | 165,080 | — | — |
| 2005-09-19 | $220.05 | $220.05 | 169,180 | — | — |
| 2005-09-16 | $219.25 | $219.25 | 205,720 | — | — |
| 2005-09-15 | $219.75 | $219.75 | 149,140 | — | — |
| 2005-09-14 | $219.45 | $219.45 | 164,580 | — | — |
| 2005-09-13 | $217.20 | $217.20 | 189,080 | — | — |
| 2005-09-12 | $222.25 | $222.25 | 338,060 | — | — |
| 2005-09-09 | $221.20 | $221.20 | 266,200 | — | — |
| 2005-09-08 | $223.60 | $223.60 | 255,020 | — | — |
| 2005-09-07 | $221.15 | $221.15 | 372,880 | — | — |
| 2005-09-06 | $215.20 | $215.20 | 188,020 | — | — |
| 2005-09-02 | $215.35 | $215.35 | 289,800 | — | — |
| 2005-09-01 | $206.75 | $206.75 | 81,040 | — | — |
| 2005-08-31 | $206.15 | $206.15 | 116,800 | — | — |
| 2005-08-30 | $207.50 | $207.50 | 162,500 | — | — |
| 2005-08-29 | $208.25 | $208.25 | 58,180 | — | — |
| 2005-08-26 | $208.00 | $208.00 | 144,280 | — | — |
| 2005-08-25 | $207.25 | $207.25 | 383,560 | — | — |
| 2005-08-24 | $200.75 | $200.75 | 218,240 | — | — |
| 2005-08-23 | $202.00 | $202.00 | 204,600 | — | — |
| 2005-08-22 | $201.50 | $201.50 | 128,960 | — | — |
| 2005-08-19 | $200.05 | $200.05 | 112,780 | — | — |
| 2005-08-18 | $198.85 | $198.85 | 215,220 | — | — |
| 2005-08-17 | $193.55 | $193.55 | 103,240 | — | — |
| 2005-08-16 | $192.30 | $192.30 | 93,820 | — | — |
| 2005-08-15 | $190.95 | $190.95 | 111,320 | — | — |
| 2005-08-12 | $194.20 | $194.20 | 86,220 | — | — |
| 2005-08-11 | $196.80 | $196.80 | 147,320 | — | — |
| 2005-08-10 | $197.50 | $197.50 | 211,220 | — | — |
| 2005-08-09 | $191.25 | $191.25 | 103,940 | — | — |
| 2005-08-08 | $191.20 | $191.20 | 157,360 | — | — |
| 2005-08-05 | $193.15 | $193.15 | 110,180 | — | — |
| 2005-08-04 | $193.45 | $193.45 | 78,860 | — | — |
| 2005-08-03 | $192.05 | $192.05 | 83,080 | — | — |
| 2005-08-02 | $193.80 | $193.80 | 91,940 | — | — |
| 2005-08-01 | $191.00 | $191.00 | 81,280 | — | — |
| 2005-07-29 | $191.90 | $191.90 | 115,120 | — | — |
| 2005-07-28 | $195.00 | $195.00 | 103,260 | — | — |
| 2005-07-27 | $191.00 | $191.00 | 83,140 | — | — |
| 2005-07-26 | $188.45 | $188.45 | 79,360 | — | — |
| 2005-07-25 | $191.40 | $191.40 | 103,660 | — | — |
| 2005-07-22 | $193.55 | $193.55 | 200,700 | — | — |
| 2005-07-21 | $188.55 | $188.55 | 112,220 | — | — |
| 2005-07-20 | $184.50 | $184.50 | 53,860 | — | — |
| 2005-07-19 | $182.75 | $182.75 | 86,660 | — | — |
| 2005-07-18 | $182.00 | $182.00 | 77,320 | — | — |
| 2005-07-15 | $185.25 | $185.25 | 77,160 | — | — |
| 2005-07-14 | $185.85 | $185.85 | 96,180 | — | — |
| 2005-07-13 | $187.80 | $187.80 | 47,620 | — | — |
| 2005-07-12 | $187.00 | $187.00 | 102,060 | — | — |
| 2005-07-11 | $189.40 | $189.40 | 274,540 | — | — |
| 2005-07-08 | $191.25 | $191.25 | 275,660 | — | — |
| 2005-07-07 | $185.50 | $185.50 | 158,220 | — | — |
| 2005-07-06 | $186.30 | $186.30 | 231,660 | — | — |
| 2005-07-05 | $180.05 | $180.05 | 208,720 | — | — |
| 2005-07-01 | $174.60 | $174.60 | 154,020 | — | — |
| 2005-06-30 | $170.15 | $170.15 | 242,100 | — | — |
| 2005-06-29 | $167.10 | $167.10 | 42,140 | — | — |
| 2005-06-28 | $167.75 | $167.75 | 69,360 | — | — |
| 2005-06-27 | $165.50 | $165.50 | 107,640 | — | — |
| 2005-06-24 | $166.10 | $166.10 | 75,060 | — | — |
| 2005-06-23 | $168.90 | $168.90 | 153,380 | — | — |
| 2005-06-22 | $169.15 | $169.15 | 221,060 | — | — |
| 2005-06-21 | $167.25 | $167.25 | 194,840 | — | — |
| 2005-06-20 | $167.30 | $167.30 | 119,100 | — | — |
| 2005-06-17 | $166.75 | $166.75 | 155,100 | — | — |
| 2005-06-16 | $164.25 | $164.25 | 134,400 | — | — |
| 2005-06-15 | $166.70 | $166.70 | 155,780 | — | — |
| 2005-06-14 | $167.35 | $167.35 | 150,480 | — | — |
| 2005-06-13 | $165.60 | $165.60 | 157,700 | — | — |
| 2005-06-10 | $166.20 | $166.20 | 214,200 | — | — |
| 2005-06-09 | $166.10 | $166.10 | 206,840 | — | — |
| 2005-06-08 | $167.70 | $167.70 | 173,920 | — | — |
| 2005-06-07 | $168.80 | $168.80 | 158,760 | — | — |
| 2005-06-06 | $168.75 | $168.75 | 190,040 | — | — |
| 2005-06-03 | $171.70 | $171.70 | 363,600 | — | — |
| 2005-06-02 | $173.00 | $173.00 | 501,460 | — | — |
| 2005-06-01 | $177.70 | $177.70 | 373,280 | — | — |
| 2005-05-31 | $185.20 | $185.20 | 467,860 | — | — |
| 2005-05-27 | $179.60 | $179.60 | 84,000 | — | — |
| 2005-05-26 | $178.50 | $178.50 | 489,480 | — | — |
| 2005-05-25 | $173.05 | $173.05 | 407,880 | — | — |
| 2005-05-24 | $181.80 | $181.80 | 201,260 | — | — |
| 2005-05-23 | $180.70 | $180.70 | 301,300 | — | — |
| 2005-05-20 | $180.20 | $180.20 | 288,520 | — | — |
| 2005-05-19 | $179.25 | $179.25 | 384,960 | — | — |
| 2005-05-18 | $172.20 | $172.20 | 321,740 | — | — |
| 2005-05-17 | $168.90 | $168.90 | 253,980 | — | — |
| 2005-05-16 | $165.00 | $165.00 | 248,040 | — | — |
| 2005-05-13 | $166.55 | $166.55 | 317,680 | — | — |
| 2005-05-12 | $164.40 | $164.40 | 398,220 | — | — |
| 2005-05-11 | $163.90 | $163.90 | 164,900 | — | — |
| 2005-05-10 | $167.15 | $167.15 | 83,060 | — | — |
| 2005-05-09 | $171.25 | $171.25 | 48,460 | — | — |
| 2005-05-06 | $170.15 | $170.15 | 77,200 | — | — |
| 2005-05-05 | $170.00 | $170.00 | 97,920 | — | — |
| 2005-05-04 | $167.75 | $167.75 | 129,220 | — | — |
| 2005-05-03 | $163.25 | $163.25 | 106,680 | — | — |
| 2005-05-02 | $163.00 | $163.00 | 54,120 | — | — |
| 2005-04-29 | $163.60 | $163.60 | 211,700 | — | — |
| 2005-04-28 | $163.75 | $163.75 | 205,980 | — | — |
| 2005-04-27 | $172.65 | $172.65 | 161,120 | — | — |
| 2005-04-26 | $176.05 | $176.05 | 101,320 | — | — |
| 2005-04-25 | $176.25 | $176.25 | 105,300 | — | — |
| 2005-04-22 | $174.20 | $174.20 | 76,140 | — | — |
| 2005-04-21 | $178.50 | $178.50 | 88,460 | — | — |
| 2005-04-20 | $171.55 | $171.55 | 133,700 | — | — |
| 2005-04-19 | $176.55 | $176.55 | 150,760 | — | — |
| 2005-04-18 | $171.15 | $171.15 | 187,260 | — | — |
| 2005-04-15 | $174.00 | $174.00 | 300,680 | — | — |
| 2005-04-14 | $177.90 | $177.90 | 288,280 | — | — |
| 2005-04-13 | $177.05 | $177.05 | 162,360 | — | — |
| 2005-04-12 | $180.90 | $180.90 | 205,240 | — | — |
| 2005-04-11 | $182.15 | $182.15 | 157,660 | — | — |
| 2005-04-08 | $187.05 | $187.05 | 138,000 | — | — |
| 2005-04-07 | $184.80 | $184.80 | 221,680 | — | — |
| 2005-04-06 | $180.35 | $180.35 | 217,640 | — | — |
| 2005-04-05 | $175.00 | $175.00 | 133,540 | — | — |
| 2005-04-04 | $172.20 | $172.20 | 107,900 | — | — |
| 2005-04-01 | $171.50 | $171.50 | 150,440 | — | — |
| 2005-03-31 | $172.10 | $172.10 | 172,120 | — | — |
| 2005-03-30 | $171.35 | $171.35 | 220,300 | — | — |
| 2005-03-29 | $173.60 | $173.60 | 88,000 | — | — |
| 2005-03-28 | $176.60 | $176.60 | 65,380 | — | — |
| 2005-03-24 | $176.85 | $176.85 | 166,000 | — | — |
| 2005-03-23 | $172.50 | $172.50 | 165,620 | — | — |
| 2005-03-22 | $176.70 | $176.70 | 156,360 | — | — |
| 2005-03-21 | $175.65 | $175.65 | 238,580 | — | — |
| 2005-03-18 | $179.25 | $179.25 | 103,960 | — | — |
| 2005-03-17 | $179.40 | $179.40 | 130,340 | — | — |
| 2005-03-16 | $178.15 | $178.15 | 281,420 | — | — |
| 2005-03-15 | $183.40 | $183.40 | 119,840 | — | — |
| 2005-03-14 | $187.40 | $187.40 | 144,620 | — | — |
| 2005-03-11 | $194.05 | $194.05 | 140,560 | — | — |
| 2005-03-10 | $191.90 | $191.90 | 148,360 | — | — |
| 2005-03-09 | $194.55 | $194.55 | 165,700 | — | — |
| 2005-03-08 | $194.15 | $194.15 | 67,860 | — | — |
| 2005-03-07 | $194.95 | $194.95 | 89,560 | — | — |
| 2005-03-04 | $194.80 | $194.80 | 85,860 | — | — |
| 2005-03-03 | $193.05 | $193.05 | 122,200 | — | — |
| 2005-03-02 | $193.55 | $193.55 | 199,120 | — | — |
| 2005-03-01 | $196.50 | $196.50 | 167,160 | — | — |
| 2005-02-28 | $200.50 | $200.50 | 240,020 | — | — |
| 2005-02-25 | $198.50 | $198.50 | 240,780 | — | — |
| 2005-02-24 | $193.35 | $193.35 | 243,520 | — | — |
| 2005-02-23 | $182.90 | $182.90 | 90,560 | — | — |
| 2005-02-22 | $181.55 | $181.55 | 140,600 | — | — |
| 2005-02-18 | $184.60 | $184.60 | 194,600 | — | — |
| 2005-02-17 | $183.00 | $183.00 | 130,240 | — | — |
| 2005-02-16 | $184.10 | $184.10 | 203,200 | — | — |
| 2005-02-15 | $187.40 | $187.40 | 144,880 | — | — |
| 2005-02-14 | $188.45 | $188.45 | 121,600 | — | — |
| 2005-02-11 | $185.90 | $185.90 | 87,400 | — | — |
| 2005-02-10 | $185.40 | $185.40 | 181,700 | — | — |
| 2005-02-09 | $186.75 | $186.75 | 132,200 | — | — |
| 2005-02-08 | $189.40 | $189.40 | 149,620 | — | — |
| 2005-02-07 | $185.30 | $185.30 | 144,000 | — | — |
| 2005-02-04 | $189.80 | $189.80 | 272,140 | — | — |
| 2005-02-03 | $180.70 | $180.70 | 304,020 | — | — |
| 2005-02-02 | $185.70 | $185.70 | 243,800 | — | — |
| 2005-02-01 | $186.10 | $186.10 | 300,080 | — | — |
| 2005-01-31 | $181.00 | $181.00 | 258,120 | — | — |
| 2005-01-28 | $179.70 | $179.70 | 223,940 | — | — |
| 2005-01-27 | $174.45 | $174.45 | 246,520 | — | — |
| 2005-01-26 | $168.05 | $168.05 | 128,240 | — | — |
| 2005-01-25 | $166.15 | $166.15 | 196,500 | — | — |
| 2005-01-24 | $166.30 | $166.30 | 225,940 | — | — |
| 2005-01-21 | $166.85 | $166.85 | 306,280 | — | — |
| 2005-01-20 | $167.35 | $167.35 | 188,860 | — | — |
| 2005-01-19 | $170.10 | $170.10 | 170,220 | — | — |
| 2005-01-18 | $170.05 | $170.05 | 521,120 | — | — |
| 2005-01-14 | $176.00 | $176.00 | 347,660 | — | — |
| 2005-01-13 | $166.15 | $166.15 | 211,140 | — | — |
| 2005-01-12 | $165.95 | $165.95 | 265,060 | — | — |
| 2005-01-11 | $164.00 | $164.00 | 188,880 | — | — |
| 2005-01-10 | $167.85 | $167.85 | 220,960 | — | — |
| 2005-01-07 | $163.10 | $163.10 | 304,720 | — | — |
| 2005-01-06 | $165.80 | $165.80 | 165,840 | — | — |
| 2005-01-05 | $168.65 | $168.65 | 218,920 | — | — |
| 2005-01-04 | $167.10 | $167.10 | 218,980 | — | — |
| 2005-01-03 | $173.90 | $173.90 | 199,240 | — | — |