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
- 2002-01-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2005-12-30 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-29 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-28 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-27 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-23 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-22 | $140,000.00 | $140,000.00 | 0 |
| 2005-12-21 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-20 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-19 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-16 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-15 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-14 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-13 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-12 | $140,000.00 | $140,000.00 | 0 |
| 2005-12-09 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-08 | $140,000.00 | $140,000.00 | 0 |
| 2005-12-07 | $140,000.00 | $140,000.00 | 0 |
| 2005-12-06 | $135,000.00 | $135,000.00 | 0 |
| 2005-12-05 | $140,000.00 | $140,000.00 | 0 |
| 2005-12-02 | $130,000.00 | $130,000.00 | 0 |
| 2005-12-01 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-30 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-29 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-28 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-25 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-23 | $135,000.00 | $135,000.00 | 0 |
| 2005-11-22 | $135,000.00 | $135,000.00 | 0 |
| 2005-11-21 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-18 | $145,000.00 | $145,000.00 | 0 |
| 2005-11-17 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-16 | $155,000.00 | $155,000.00 | 0 |
| 2005-11-15 | $150,000.00 | $150,000.00 | 0 |
| 2005-11-14 | $150,000.00 | $150,000.00 | 0 |
| 2005-11-11 | $145,000.00 | $145,000.00 | 0 |
| 2005-11-10 | $150,000.00 | $150,000.00 | 0 |
| 2005-11-09 | $145,000.00 | $145,000.00 | 0 |
| 2005-11-08 | $145,000.00 | $145,000.00 | 0 |
| 2005-11-07 | $150,000.00 | $150,000.00 | 0 |
| 2005-11-04 | $150,000.00 | $150,000.00 | 0 |
| 2005-11-03 | $140,000.00 | $140,000.00 | 0 |
| 2005-11-02 | $145,000.00 | $145,000.00 | 0 |
| 2005-11-01 | $140,000.00 | $140,000.00 | 0 |
| 2005-10-31 | $145,000.00 | $145,000.00 | 0 |
| 2005-10-28 | $140,000.00 | $140,000.00 | 0 |
| 2005-10-27 | $140,000.00 | $140,000.00 | 0 |
| 2005-10-26 | $140,000.00 | $140,000.00 | 0 |
| 2005-10-25 | $145,000.00 | $145,000.00 | 0 |
| 2005-10-24 | $145,000.00 | $145,000.00 | 0 |
| 2005-10-21 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-20 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-19 | $150,000.00 | $150,000.00 | 0 |
| 2005-10-18 | $150,000.00 | $150,000.00 | 0 |
| 2005-10-17 | $145,000.00 | $145,000.00 | 0 |
| 2005-10-14 | $150,000.00 | $150,000.00 | 0 |
| 2005-10-13 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-12 | $160,000.00 | $160,000.00 | 0 |
| 2005-10-11 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-10 | $150,000.00 | $150,000.00 | 0 |
| 2005-10-07 | $150,000.00 | $150,000.00 | 0 |
| 2005-10-06 | $145,000.00 | $145,000.00 | 0 |
| 2005-10-05 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-04 | $155,000.00 | $155,000.00 | 0 |
| 2005-10-03 | $165,000.00 | $165,000.00 | 0 |
| 2005-09-30 | $175,000.00 | $175,000.00 | 0 |
| 2005-09-29 | $165,000.00 | $165,000.00 | 0 |
| 2005-09-28 | $165,000.00 | $165,000.00 | 0 |
| 2005-09-27 | $170,000.00 | $170,000.00 | 0 |
| 2005-09-26 | $170,000.00 | $170,000.00 | 0 |
| 2005-09-23 | $180,000.00 | $180,000.00 | 0 |
| 2005-09-22 | $160,000.00 | $160,000.00 | 0 |
| 2005-09-21 | $145,000.00 | $145,000.00 | 0 |
| 2005-09-20 | $150,000.00 | $150,000.00 | 0 |
| 2005-09-19 | $150,500.00 | $150,500.00 | 0 |
| 2005-09-16 | $155,000.00 | $155,000.00 | 0 |
| 2005-09-15 | $160,000.00 | $160,000.00 | 0 |
| 2005-09-14 | $150,000.00 | $150,000.00 | 0 |
| 2005-09-13 | $160,000.00 | $160,000.00 | 0 |
| 2005-09-12 | $155,000.00 | $155,000.00 | 0 |
| 2005-09-09 | $145,000.00 | $145,000.00 | 0 |
| 2005-09-08 | $150,000.00 | $150,000.00 | 0 |
| 2005-09-07 | $145,000.00 | $145,000.00 | 0 |
| 2005-09-06 | $140,000.00 | $140,000.00 | 0 |
| 2005-09-02 | $150,000.00 | $150,000.00 | 0 |
| 2005-09-01 | $155,000.00 | $155,000.00 | 0 |
| 2005-08-31 | $135,000.00 | $135,000.00 | 0 |
| 2005-08-30 | $150,000.00 | $150,000.00 | 0 |
| 2005-08-29 | $145,000.00 | $145,000.00 | 0 |
| 2005-08-26 | $145,000.00 | $145,000.00 | 0 |
| 2005-08-25 | $135,000.00 | $135,000.00 | 0 |
| 2005-08-24 | $155,000.00 | $155,000.00 | 0 |
| 2005-08-23 | $150,000.00 | $150,000.00 | 0 |
| 2005-08-22 | $145,000.00 | $145,000.00 | 0 |
| 2005-08-19 | $150,000.00 | $150,000.00 | 0 |
| 2005-08-18 | $150,000.00 | $150,000.00 | 0 |
| 2005-08-17 | $170,000.00 | $170,000.00 | 0 |
| 2005-08-16 | $165,000.00 | $165,000.00 | 0 |
| 2005-08-15 | $185,000.00 | $185,000.00 | 0 |
| 2005-08-12 | $185,000.00 | $185,000.00 | 0 |
| 2005-08-11 | $175,000.00 | $175,000.00 | 0 |
| 2005-08-10 | $185,000.00 | $185,000.00 | 0 |
| 2005-08-09 | $185,000.00 | $185,000.00 | 0 |
| 2005-08-08 | $180,000.00 | $180,000.00 | 0 |
| 2005-08-05 | $185,000.00 | $185,000.00 | 0 |
| 2005-08-04 | $180,000.00 | $180,000.00 | 0 |
| 2005-08-03 | $180,000.00 | $180,000.00 | 0 |
| 2005-08-02 | $175,000.00 | $175,000.00 | 0 |
| 2005-08-01 | $185,000.00 | $185,000.00 | 0 |
| 2005-07-29 | $185,000.00 | $185,000.00 | 0 |
| 2005-07-28 | $180,000.00 | $180,000.00 | 0 |
| 2005-07-27 | $185,000.00 | $185,000.00 | 0 |
| 2005-07-26 | $190,000.00 | $190,000.00 | 0 |
| 2005-07-25 | $195,000.00 | $195,000.00 | 0 |
| 2005-07-22 | $190,000.00 | $190,000.00 | 0 |
| 2005-07-21 | $190,000.00 | $190,000.00 | 0 |
| 2005-07-20 | $200,000.00 | $200,000.00 | 0 |
| 2005-07-19 | $200,000.00 | $200,000.00 | 0 |
| 2005-07-18 | $205,000.00 | $205,000.00 | 0 |
| 2005-07-15 | $205,000.00 | $205,000.00 | 0 |
| 2005-07-14 | $195,000.00 | $195,000.00 | 0 |
| 2005-07-13 | $190,000.00 | $190,000.00 | 0 |
| 2005-07-12 | $195,000.00 | $195,000.00 | 0 |
| 2005-07-11 | $195,000.00 | $195,000.00 | 0 |
| 2005-07-08 | $200,000.00 | $200,000.00 | 0 |
| 2005-07-07 | $200,000.00 | $200,000.00 | 0 |
| 2005-07-06 | $205,000.00 | $205,000.00 | 0 |
| 2005-07-05 | $200,000.00 | $200,000.00 | 0 |
| 2005-07-01 | $200,000.00 | $200,000.00 | 0 |
| 2005-06-30 | $205,000.00 | $205,000.00 | 0 |
| 2005-06-29 | $210,000.00 | $210,000.00 | 0 |
| 2005-06-28 | $195,000.00 | $195,000.00 | 0 |
| 2005-06-27 | $190,000.00 | $190,000.00 | 0 |
| 2005-06-24 | $195,000.00 | $195,000.00 | 0 |
| 2005-06-23 | $195,000.00 | $195,000.00 | 0 |
| 2005-06-22 | $200,000.00 | $200,000.00 | 0 |
| 2005-06-21 | $200,000.00 | $200,000.00 | 0 |
| 2005-06-20 | $210,000.00 | $210,000.00 | 0 |
| 2005-06-17 | $205,000.00 | $205,000.00 | 0 |
| 2005-06-16 | $205,000.00 | $205,000.00 | 0 |
| 2005-06-15 | $220,000.00 | $220,000.00 | 0 |
| 2005-06-14 | $220,000.00 | $220,000.00 | 0 |
| 2005-06-13 | $205,000.00 | $205,000.00 | 0 |
| 2005-06-10 | $200,000.00 | $200,000.00 | 0 |
| 2005-06-09 | $235,000.00 | $235,000.00 | 0 |
| 2005-06-08 | $235,000.00 | $235,000.00 | 0 |
| 2005-06-07 | $235,000.00 | $235,000.00 | 0 |
| 2005-06-06 | $240,000.00 | $240,000.00 | 0 |
| 2005-06-03 | $240,000.00 | $240,000.00 | 0 |
| 2005-06-02 | $260,000.00 | $260,000.00 | 0 |
| 2005-06-01 | $260,000.00 | $260,000.00 | 0 |
| 2005-05-31 | $260,000.00 | $260,000.00 | 0 |
| 2005-05-27 | $235,000.00 | $235,000.00 | 0 |
| 2005-05-26 | $230,000.00 | $230,000.00 | 0 |
| 2005-05-25 | $220,000.00 | $220,000.00 | 0 |
| 2005-05-24 | $220,000.00 | $220,000.00 | 0 |
| 2005-05-23 | $205,000.00 | $205,000.00 | 0 |
| 2005-05-20 | $200,000.00 | $200,000.00 | 0 |
| 2005-05-19 | $200,000.00 | $200,000.00 | 0 |
| 2005-05-18 | $205,000.00 | $205,000.00 | 0 |
| 2005-05-17 | $200,000.00 | $200,000.00 | 0 |
| 2005-05-16 | $190,000.00 | $190,000.00 | 0 |
| 2005-05-13 | $200,000.00 | $200,000.00 | 0 |
| 2005-05-12 | $205,000.00 | $205,000.00 | 0 |
| 2005-05-11 | $205,000.00 | $205,000.00 | 0 |
| 2005-05-10 | $195,000.00 | $195,000.00 | 0 |
| 2005-05-09 | $195,000.00 | $195,000.00 | 0 |
| 2005-05-06 | $190,000.00 | $190,000.00 | 0 |
| 2005-05-05 | $200,000.00 | $200,000.00 | 0 |
| 2005-05-04 | $205,000.00 | $205,000.00 | 0 |
| 2005-05-03 | $196,000.00 | $196,000.00 | 0 |
| 2005-05-02 | $195,000.00 | $195,000.00 | 0 |
| 2005-04-29 | $190,000.00 | $190,000.00 | 0 |
| 2005-04-28 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-27 | $195,000.00 | $195,000.00 | 0 |
| 2005-04-26 | $205,000.00 | $205,000.00 | 0 |
| 2005-04-25 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-22 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-21 | $210,000.00 | $210,000.00 | 0 |
| 2005-04-20 | $205,000.00 | $205,000.00 | 0 |
| 2005-04-19 | $195,000.00 | $195,000.00 | 0 |
| 2005-04-18 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-15 | $210,000.00 | $210,000.00 | 0 |
| 2005-04-14 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-13 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-12 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-11 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-08 | $200,000.00 | $200,000.00 | 0 |
| 2005-04-07 | $210,000.00 | $210,000.00 | 0 |
| 2005-04-06 | $225,000.00 | $225,000.00 | 0 |
| 2005-04-05 | $230,000.00 | $230,000.00 | 0 |
| 2005-04-04 | $240,000.00 | $240,000.00 | 0 |
| 2005-04-01 | $220,000.00 | $220,000.00 | 0 |
| 2005-03-31 | $200,000.00 | $200,000.00 | 0 |
| 2005-03-30 | $205,000.00 | $205,000.00 | 0 |
| 2005-03-29 | $210,000.00 | $210,000.00 | 0 |
| 2005-03-28 | $185,000.00 | $185,000.00 | 0 |
| 2005-03-24 | $195,000.00 | $195,000.00 | 0 |
| 2005-03-23 | $195,000.00 | $195,000.00 | 0 |
| 2005-03-22 | $189,000.00 | $189,000.00 | 0 |
| 2005-03-21 | $195,000.00 | $195,000.00 | 0 |
| 2005-03-18 | $190,000.00 | $190,000.00 | 0 |
| 2005-03-17 | $190,000.00 | $190,000.00 | 0 |
| 2005-03-16 | $190,000.00 | $190,000.00 | 0 |
| 2005-03-15 | $200,000.00 | $200,000.00 | 0 |
| 2005-03-14 | $210,000.00 | $210,000.00 | 0 |
| 2005-03-11 | $210,000.00 | $210,000.00 | 0 |
| 2005-03-10 | $205,000.00 | $205,000.00 | 0 |
| 2005-03-09 | $215,000.00 | $215,000.00 | 0 |
| 2005-03-08 | $195,000.00 | $195,000.00 | 0 |
| 2005-03-07 | $178,000.00 | $178,000.00 | 0 |
| 2005-03-04 | $185,000.00 | $185,000.00 | 0 |
| 2005-03-03 | $180,000.00 | $180,000.00 | 0 |
| 2005-03-02 | $190,000.00 | $190,000.00 | 0 |
| 2005-03-01 | $195,000.00 | $195,000.00 | 0 |
| 2005-02-28 | $195,000.00 | $195,000.00 | 0 |
| 2005-02-25 | $175,000.00 | $175,000.00 | 0 |
| 2005-02-24 | $180,000.00 | $180,000.00 | 0 |
| 2005-02-23 | $200,000.00 | $200,000.00 | 0 |
| 2005-02-22 | $200,000.00 | $200,000.00 | 0 |
| 2005-02-18 | $215,000.00 | $215,000.00 | 0 |
| 2005-02-17 | $220,000.00 | $220,000.00 | 0 |
| 2005-02-16 | $215,000.00 | $215,000.00 | 0 |
| 2005-02-15 | $215,000.00 | $215,000.00 | 0 |
| 2005-02-14 | $215,000.00 | $215,000.00 | 0 |
| 2005-02-11 | $220,000.00 | $220,000.00 | 0 |
| 2005-02-10 | $230,000.00 | $230,000.00 | 0 |
| 2005-02-09 | $225,000.00 | $225,000.00 | 0 |
| 2005-02-08 | $230,000.00 | $230,000.00 | 0 |
| 2005-02-07 | $225,000.00 | $225,000.00 | 0 |
| 2005-02-04 | $250,000.00 | $250,000.00 | 0 |
| 2005-02-03 | $225,000.00 | $225,000.00 | 0 |
| 2005-02-02 | $215,000.00 | $215,000.00 | 0 |
| 2005-02-01 | $210,000.00 | $210,000.00 | 0 |
| 2005-01-31 | $205,000.00 | $205,000.00 | 0 |
| 2005-01-28 | $205,000.00 | $205,000.00 | 0 |
| 2005-01-27 | $200,000.00 | $200,000.00 | 0 |
| 2005-01-26 | $200,000.00 | $200,000.00 | 0 |
| 2005-01-25 | $200,000.00 | $200,000.00 | 0 |
| 2005-01-24 | $210,000.00 | $210,000.00 | 0 |
| 2005-01-21 | $225,000.00 | $225,000.00 | 0 |
| 2005-01-20 | $240,000.00 | $240,000.00 | 0 |
| 2005-01-19 | $215,000.00 | $215,000.00 | 0 |
| 2005-01-18 | $250,000.00 | $250,000.00 | 0 |
| 2005-01-14 | $255,000.00 | $255,000.00 | 0 |
| 2005-01-13 | $255,000.00 | $255,000.00 | 0 |
| 2005-01-12 | $230,000.00 | $230,000.00 | 0 |
| 2005-01-11 | $275,000.00 | $275,000.00 | 0 |
| 2005-01-10 | $300,000.00 | $300,000.00 | 0 |
| 2005-01-07 | $300,000.00 | $300,000.00 | 0 |
| 2005-01-06 | $275,000.00 | $275,000.00 | 0 |
| 2005-01-05 | $285,000.00 | $285,000.00 | 0 |
| 2005-01-04 | $290,000.00 | $290,000.00 | 0 |
| 2005-01-03 | $325,000.00 | $325,000.00 | 0 |