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
- 1996-09-25 to 2026-08-28
- 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 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2005-12-29 | $16,260.00 | $16,260.00 | 0 | — | — |
| 2005-12-28 | $16,500.00 | $16,500.00 | 0 | — | — |
| 2005-12-27 | $16,260.00 | $16,260.00 | 0 | — | — |
| 2005-12-23 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2005-12-22 | $17,700.00 | $17,700.00 | 0 | — | — |
| 2005-12-21 | $17,700.00 | $17,700.00 | 0 | — | — |
| 2005-12-20 | $18,500.00 | $18,500.00 | 0 | — | — |
| 2005-12-19 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-12-16 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-12-15 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-12-14 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-12-13 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-12-12 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-12-09 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-12-08 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-12-07 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-12-06 | $20,500.00 | $20,500.00 | 0 | — | — |
| 2005-12-05 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-12-02 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-12-01 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-11-30 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-11-29 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-11-28 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-11-25 | $21,900.00 | $21,900.00 | 0 | — | — |
| 2005-11-23 | $21,500.00 | $21,500.00 | 0 | — | — |
| 2005-11-22 | $19,500.00 | $19,500.00 | 1 | — | — |
| 2005-11-21 | $18,100.00 | $18,100.00 | 0 | — | — |
| 2005-11-18 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2005-11-17 | $19,200.00 | $19,200.00 | 0 | — | — |
| 2005-11-16 | $19,300.00 | $19,300.00 | 0 | — | — |
| 2005-11-15 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-11-14 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-11-11 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-11-10 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-11-09 | $17,500.00 | $17,500.00 | 0 | — | — |
| 2005-11-08 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-11-07 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-11-04 | $18,100.00 | $18,100.00 | 0 | — | — |
| 2005-11-03 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-11-02 | $16,100.00 | $16,100.00 | 0 | — | — |
| 2005-11-01 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-10-31 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2005-10-28 | $20,800.00 | $20,800.00 | 0 | — | — |
| 2005-10-27 | $21,100.00 | $21,100.00 | 0 | — | — |
| 2005-10-26 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2005-10-25 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-10-24 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-10-21 | $21,200.00 | $21,200.00 | 0 | — | — |
| 2005-10-20 | $20,600.00 | $20,600.00 | 0 | — | — |
| 2005-10-19 | $21,100.00 | $21,100.00 | 0 | — | — |
| 2005-10-18 | $20,600.00 | $20,600.00 | 1 | — | — |
| 2005-10-17 | $21,800.00 | $21,800.00 | 0 | — | — |
| 2005-10-14 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-10-13 | $20,500.00 | $20,500.00 | 0 | — | — |
| 2005-10-12 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-10-11 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-10-10 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-10-07 | $21,100.00 | $21,100.00 | 0 | — | — |
| 2005-10-06 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-10-05 | $22,500.00 | $22,500.00 | 0 | — | — |
| 2005-10-04 | $24,800.00 | $24,800.00 | 0 | — | — |
| 2005-10-03 | $24,900.00 | $24,900.00 | 0 | — | — |
| 2005-09-30 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-09-29 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-09-28 | $22,200.00 | $22,200.00 | 0 | — | — |
| 2005-09-27 | $23,100.00 | $23,100.00 | 0 | — | — |
| 2005-09-26 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-23 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-22 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-21 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-20 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-19 | $27,700.00 | $27,700.00 | 0 | — | — |
| 2005-09-16 | $25,500.00 | $25,500.00 | 0 | — | — |
| 2005-09-15 | $25,500.00 | $25,500.00 | 0 | — | — |
| 2005-09-14 | $25,500.00 | $25,500.00 | 0 | — | — |
| 2005-09-13 | $25,100.00 | $25,100.00 | 0 | — | — |
| 2005-09-12 | $27,500.00 | $27,500.00 | 0 | — | — |
| 2005-09-09 | $27,500.00 | $27,500.00 | 0 | — | — |
| 2005-09-08 | $27,900.00 | $27,900.00 | 0 | — | — |
| 2005-09-07 | $26,500.00 | $26,500.00 | 0 | — | — |
| 2005-09-06 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2005-09-02 | $26,000.00 | $26,000.00 | 0 | — | — |
| 2005-09-01 | $26,000.00 | $26,000.00 | 0 | — | — |
| 2005-08-31 | $26,500.00 | $26,500.00 | 0 | — | — |
| 2005-08-30 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-08-29 | $28,000.00 | $28,000.00 | 1 | — | — |
| 2005-08-26 | $20,500.00 | $20,500.00 | 0 | — | — |
| 2005-08-25 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-08-24 | $22,600.00 | $22,600.00 | 0 | — | — |
| 2005-08-23 | $23,600.00 | $23,600.00 | 0 | — | — |
| 2005-08-22 | $23,600.00 | $23,600.00 | 0 | — | — |
| 2005-08-19 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-08-18 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2005-08-17 | $21,000.00 | $21,000.00 | 0 | — | — |
| 2005-08-16 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-08-15 | $21,600.00 | $21,600.00 | 0 | — | — |
| 2005-08-12 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-08-11 | $24,000.00 | $24,000.00 | 0 | — | — |
| 2005-08-10 | $26,000.00 | $26,000.00 | 0 | — | — |
| 2005-08-09 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-08-08 | $25,000.00 | $25,000.00 | 2 | — | — |
| 2005-08-05 | $20,200.00 | $20,200.00 | 0 | — | — |
| 2005-08-04 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-08-03 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-08-02 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-08-01 | $27,000.00 | $27,000.00 | 1 | — | — |
| 2005-07-29 | $28,700.00 | $28,700.00 | 2 | — | — |
| 2005-07-28 | $30,100.00 | $30,100.00 | 1 | — | — |
| 2005-07-27 | $28,100.00 | $28,100.00 | 1 | — | — |
| 2005-07-26 | $25,100.00 | $25,100.00 | 6 | — | — |
| 2005-07-25 | $22,500.00 | $22,500.00 | 2 | — | — |
| 2005-07-22 | $19,800.00 | $19,800.00 | 1 | — | — |
| 2005-07-21 | $19,300.00 | $19,300.00 | 1 | — | — |
| 2005-07-20 | $18,000.00 | $18,000.00 | 1 | — | — |
| 2005-07-19 | $21,000.00 | $21,000.00 | 3 | — | — |
| 2005-07-18 | $14,100.00 | $14,100.00 | 0 | — | — |
| 2005-07-15 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-07-14 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2005-07-13 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2005-07-12 | $16,800.00 | $16,800.00 | 0 | — | — |
| 2005-07-11 | $17,500.00 | $17,500.00 | 0 | — | — |
| 2005-07-08 | $14,200.00 | $14,200.00 | 0 | — | — |
| 2005-07-07 | $14,500.00 | $14,500.00 | 0 | — | — |
| 2005-07-06 | $14,200.00 | $14,200.00 | 0 | — | — |
| 2005-07-05 | $14,200.00 | $14,200.00 | 0 | — | — |
| 2005-07-01 | $14,200.00 | $14,200.00 | 1 | — | — |
| 2005-06-30 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2005-06-29 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2005-06-28 | $16,000.00 | $16,000.00 | 0 | — | — |
| 2005-06-27 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-06-24 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-06-23 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-06-22 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-06-21 | $15,000.00 | $15,000.00 | 0 | — | — |
| 2005-06-20 | $14,000.00 | $14,000.00 | 0 | — | — |
| 2005-06-17 | $18,900.00 | $18,900.00 | 0 | — | — |
| 2005-06-16 | $19,000.00 | $19,000.00 | 0 | — | — |
| 2005-06-15 | $18,500.00 | $18,500.00 | 0 | — | — |
| 2005-06-14 | $18,500.00 | $18,500.00 | 0 | — | — |
| 2005-06-13 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2005-06-10 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2005-06-09 | $17,500.00 | $17,500.00 | 0 | — | — |
| 2005-06-08 | $17,500.00 | $17,500.00 | 0 | — | — |
| 2005-06-07 | $17,500.00 | $17,500.00 | 0 | — | — |
| 2005-06-06 | $17,000.00 | $17,000.00 | 0 | — | — |
| 2005-06-03 | $14,000.00 | $14,000.00 | 0 | — | — |
| 2005-06-02 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-06-01 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-05-31 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-05-27 | $19,500.00 | $19,500.00 | 0 | — | — |
| 2005-05-26 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-05-25 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-05-24 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2005-05-23 | $18,000.00 | $18,000.00 | 0 | — | — |
| 2005-05-20 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-05-19 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-05-18 | $20,000.00 | $20,000.00 | 0 | — | — |
| 2005-05-17 | $19,600.00 | $19,600.00 | 0 | — | — |
| 2005-05-16 | $19,600.00 | $19,600.00 | 0 | — | — |
| 2005-05-13 | $22,000.00 | $22,000.00 | 0 | — | — |
| 2005-05-12 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-05-11 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-05-10 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-05-09 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-05-06 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-05-05 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-05-04 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-05-03 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-05-02 | $23,000.00 | $23,000.00 | 0 | — | — |
| 2005-04-29 | $25,800.00 | $25,800.00 | 0 | — | — |
| 2005-04-28 | $25,800.00 | $25,800.00 | 0 | — | — |
| 2005-04-27 | $25,800.00 | $25,800.00 | 0 | — | — |
| 2005-04-26 | $25,800.00 | $25,800.00 | 0 | — | — |
| 2005-04-25 | $25,800.00 | $25,800.00 | 0 | — | — |
| 2005-04-22 | $25,100.00 | $25,100.00 | 0 | — | — |
| 2005-04-21 | $25,100.00 | $25,100.00 | 0 | — | — |
| 2005-04-20 | $25,500.00 | $25,500.00 | 0 | — | — |
| 2005-04-19 | $28,000.00 | $28,000.00 | 0 | — | — |
| 2005-04-18 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-04-15 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-04-14 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-04-13 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-04-12 | $25,000.00 | $25,000.00 | 0 | — | — |
| 2005-04-11 | $30,000.00 | $30,000.00 | 0 | — | — |
| 2005-04-08 | $32,500.00 | $32,500.00 | 0 | — | — |
| 2005-04-07 | $41,000.00 | $41,000.00 | 0 | — | — |
| 2005-04-06 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-04-05 | $51,900.00 | $51,900.00 | 0 | — | — |
| 2005-04-04 | $45,100.00 | $45,100.00 | 0 | — | — |
| 2005-04-01 | $45,100.00 | $45,100.00 | 0 | — | — |
| 2005-03-31 | $45,100.00 | $45,100.00 | 0 | — | — |
| 2005-03-30 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-03-29 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-28 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-24 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-23 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-22 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-21 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-18 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-17 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-16 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-03-15 | $51,000.00 | $51,000.00 | 0 | — | — |
| 2005-03-14 | $51,000.00 | $51,000.00 | 0 | — | — |
| 2005-03-11 | $50,000.00 | $50,000.00 | 0 | — | — |
| 2005-03-10 | $48,300.00 | $48,300.00 | 0 | — | — |
| 2005-03-09 | $45,100.00 | $45,100.00 | 0 | — | — |
| 2005-03-08 | $45,200.00 | $45,200.00 | 0 | — | — |
| 2005-03-07 | $51,000.00 | $51,000.00 | 0 | — | — |
| 2005-03-04 | $50,500.00 | $50,500.00 | 0 | — | — |
| 2005-03-03 | $50,500.00 | $50,500.00 | 0 | — | — |
| 2005-03-02 | $50,500.00 | $50,500.00 | 0 | — | — |
| 2005-03-01 | $50,500.00 | $50,500.00 | 0 | — | — |
| 2005-02-28 | $54,500.00 | $54,500.00 | 0 | — | — |
| 2005-02-25 | $54,500.00 | $54,500.00 | 0 | — | — |
| 2005-02-24 | $52,000.00 | $52,000.00 | 0 | — | — |
| 2005-02-23 | $48,500.00 | $48,500.00 | 0 | — | — |
| 2005-02-22 | $49,500.00 | $49,500.00 | 0 | — | — |
| 2005-02-18 | $49,500.00 | $49,500.00 | 0 | — | — |
| 2005-02-17 | $48,500.00 | $48,500.00 | 0 | — | — |
| 2005-02-16 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-15 | $45,200.00 | $45,200.00 | 0 | — | — |
| 2005-02-14 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-11 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-10 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-09 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-08 | $47,500.00 | $47,500.00 | 0 | — | — |
| 2005-02-07 | $46,000.00 | $46,000.00 | 0 | — | — |
| 2005-02-04 | $46,400.00 | $46,400.00 | 0 | — | — |
| 2005-02-03 | $46,400.00 | $46,400.00 | 0 | — | — |
| 2005-02-02 | $55,000.00 | $55,000.00 | 0 | — | — |
| 2005-02-01 | $42,500.00 | $42,500.00 | 0 | — | — |
| 2005-01-31 | $42,500.00 | $42,500.00 | 0 | — | — |
| 2005-01-28 | $41,500.00 | $41,500.00 | 0 | — | — |
| 2005-01-27 | $34,500.00 | $34,500.00 | 0 | — | — |
| 2005-01-26 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-25 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-24 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-21 | $34,200.00 | $34,200.00 | 0 | — | — |
| 2005-01-20 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-19 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-18 | $35,000.00 | $35,000.00 | 0 | — | — |
| 2005-01-14 | $34,200.00 | $34,200.00 | 0 | — | — |
| 2005-01-13 | $38,500.00 | $38,500.00 | 0 | — | — |
| 2005-01-12 | $38,000.00 | $38,000.00 | 0 | — | — |
| 2005-01-11 | $39,900.00 | $39,900.00 | 0 | — | — |
| 2005-01-10 | $42,500.00 | $42,500.00 | 0 | — | — |
| 2005-01-07 | $42,500.00 | $42,500.00 | 0 | — | — |
| 2005-01-06 | $42,500.00 | $42,500.00 | 0 | — | — |
| 2005-01-05 | $37,500.00 | $37,500.00 | 0 | — | — |
| 2005-01-04 | $37,600.00 | $37,600.00 | 0 | — | — |
| 2005-01-03 | $37,600.00 | $37,600.00 | 0 | — | — |